From 388bbb0c264aae8ebeb104a85b4ec2712d4c88b4 Mon Sep 17 00:00:00 2001 From: ened Date: Tue, 19 Nov 2024 18:11:35 +0900 Subject: [PATCH] Update 2024-11-19 2952 top30,price --- 000020/price/prices-20241101.csv | 8 + 000040/price/prices-20241101.csv | 8 + 000050/price/prices-20241101.csv | 8 + 000070/price/prices-20241101.csv | 8 + 000080/price/prices-20241101.csv | 8 + 000100/price/prices-20241101.csv | 8 + 000120/price/prices-20241101.csv | 8 + 000140/price/prices-20241101.csv | 8 + 000150/price/prices-20241101.csv | 8 + 000180/price/prices-20241101.csv | 8 + 000210/price/prices-20241101.csv | 8 + 000220/price/prices-20241101.csv | 8 + 000230/price/prices-20241101.csv | 8 + 000240/price/prices-20241101.csv | 8 + 000250/price/prices-20241101.csv | 8 + 000270/price/prices-20241101.csv | 8 + 000300/price/prices-20241101.csv | 8 + 000320/price/prices-20241101.csv | 8 + 000370/price/prices-20241101.csv | 8 + 000390/price/prices-20241101.csv | 8 + 000400/price/prices-20241101.csv | 8 + 000430/price/prices-20241101.csv | 8 + 000440/price/prices-20241101.csv | 8 + 000480/price/prices-20241101.csv | 8 + 000490/price/prices-20241101.csv | 8 + 000500/price/prices-20241101.csv | 8 + 000520/price/prices-20241101.csv | 8 + 000540/price/prices-20241101.csv | 8 + 000590/price/prices-20241101.csv | 8 + 000640/price/prices-20241101.csv | 8 + 000650/price/prices-20241101.csv | 8 + 000660/price/prices-20241101.csv | 8 + 000670/price/prices-20241101.csv | 8 + 000680/price/prices-20241101.csv | 8 + 000700/price/prices-20241101.csv | 8 + 000720/price/prices-20241101.csv | 8 + 000760/price/prices-20241101.csv | 8 + 000810/price/prices-20241101.csv | 8 + 000850/price/prices-20241101.csv | 8 + 000860/price/prices-20241101.csv | 8 + 000880/price/prices-20241101.csv | 8 + 000890/price/prices-20241101.csv | 8 + 000910/price/prices-20241101.csv | 8 + 000950/price/prices-20241101.csv | 8 + 000970/price/prices-20241101.csv | 8 + 000990/price/prices-20241101.csv | 8 + 001000/price/prices-20241101.csv | 8 + 001020/price/prices-20241101.csv | 8 + 001040/price/prices-20241101.csv | 8 + 001060/price/prices-20241101.csv | 8 + 001070/price/prices-20241101.csv | 8 + 001080/price/prices-20241101.csv | 8 + 001120/price/prices-20241101.csv | 8 + 001130/price/prices-20241101.csv | 8 + 001140/price/prices-20241101.csv | 8 + 001200/price/prices-20241101.csv | 8 + 001210/price/prices-20241101.csv | 8 + 001230/price/prices-20241101.csv | 8 + 001250/price/prices-20241101.csv | 8 + 001260/price/prices-20241101.csv | 8 + 001270/price/prices-20241101.csv | 8 + 001290/price/prices-20241101.csv | 8 + 001340/price/prices-20241101.csv | 8 + 001360/price/prices-20241101.csv | 8 + 001380/price/prices-20241101.csv | 8 + 001390/price/prices-20241101.csv | 8 + 001420/price/prices-20241101.csv | 8 + 001430/price/prices-20241101.csv | 8 + 001440/price/prices-20241101.csv | 8 + 001450/price/prices-20241101.csv | 8 + 001460/price/prices-20241101.csv | 8 + 001470/price/prices-20241101.csv | 8 + 001500/price/prices-20241101.csv | 8 + 001510/price/prices-20241101.csv | 8 + 001520/price/prices-20241101.csv | 8 + 001530/price/prices-20241101.csv | 8 + 001540/price/prices-20241101.csv | 8 + 001550/price/prices-20241101.csv | 8 + 001560/price/prices-20241101.csv | 8 + 001570/price/prices-20241101.csv | 8 + 001620/price/prices-20241101.csv | 8 + 001630/price/prices-20241101.csv | 8 + 001680/price/prices-20241101.csv | 8 + 001720/price/prices-20241101.csv | 8 + 001740/price/prices-20241101.csv | 8 + 001750/price/prices-20241101.csv | 8 + 001770/price/prices-20241101.csv | 8 + 001780/price/prices-20241101.csv | 8 + 001790/price/prices-20241101.csv | 8 + 001800/price/prices-20241101.csv | 8 + 001810/price/prices-20241101.csv | 8 + 001820/price/prices-20241101.csv | 8 + 001840/price/prices-20241101.csv | 8 + 001940/price/prices-20241101.csv | 8 + 002020/price/prices-20241101.csv | 8 + 002030/price/prices-20241101.csv | 8 + 002070/price/prices-20241101.csv | 8 + 002100/price/prices-20241101.csv | 8 + 002140/price/prices-20241101.csv | 8 + 002150/price/prices-20241101.csv | 8 + 002170/price/prices-20241101.csv | 8 + 002200/price/prices-20241101.csv | 8 + 002210/price/prices-20241101.csv | 8 + 002220/price/prices-20241101.csv | 8 + 002230/price/prices-20241101.csv | 8 + 002240/price/prices-20241101.csv | 8 + 002290/price/prices-20241101.csv | 8 + 002310/price/prices-20241101.csv | 8 + 002320/price/prices-20241101.csv | 8 + 002350/price/prices-20241101.csv | 8 + 002360/price/prices-20241101.csv | 8 + 002380/price/prices-20241101.csv | 8 + 002390/price/prices-20241101.csv | 8 + 002410/price/prices-20241101.csv | 8 + 002420/price/prices-20241101.csv | 8 + 002450/price/prices-20241101.csv | 8 + 002460/price/prices-20241101.csv | 8 + 002600/price/prices-20241101.csv | 8 + 002620/price/prices-20241101.csv | 8 + 002630/price/prices-20241101.csv | 8 + 002680/price/prices-20241101.csv | 8 + 002690/price/prices-20241101.csv | 8 + 002700/price/prices-20241101.csv | 8 + 002710/price/prices-20241101.csv | 8 + 002720/price/prices-20241101.csv | 8 + 002760/price/prices-20241101.csv | 8 + 002780/price/prices-20241101.csv | 8 + 002790/price/prices-20241101.csv | 8 + 002800/price/prices-20241101.csv | 8 + 002810/price/prices-20241101.csv | 8 + 002820/price/prices-20241101.csv | 8 + 002840/price/prices-20241101.csv | 8 + 002870/price/prices-20241101.csv | 8 + 002880/price/prices-20241101.csv | 8 + 002900/price/prices-20241101.csv | 8 + 002920/price/prices-20241101.csv | 8 + 002960/price/prices-20241101.csv | 8 + 002990/price/prices-20241101.csv | 8 + 003000/price/prices-20241101.csv | 8 + 003010/price/prices-20241101.csv | 8 + 003030/price/prices-20241101.csv | 8 + 003060/price/prices-20241101.csv | 8 + 003070/price/prices-20241101.csv | 8 + 003080/price/prices-20241101.csv | 8 + 003090/price/prices-20241101.csv | 8 + 003100/price/prices-20241101.csv | 8 + 003120/price/prices-20241101.csv | 8 + 003160/price/prices-20241101.csv | 8 + 003200/price/prices-20241101.csv | 8 + 003220/price/prices-20241101.csv | 8 + 003230/price/prices-20241101.csv | 8 + 003240/price/prices-20241101.csv | 8 + 003280/price/prices-20241101.csv | 8 + 003300/price/prices-20241101.csv | 8 + 003310/price/prices-20241101.csv | 8 + 003350/price/prices-20241101.csv | 8 + 003380/price/prices-20241101.csv | 8 + 003460/price/prices-20241101.csv | 8 + 003470/price/prices-20241101.csv | 8 + 003480/price/prices-20241101.csv | 8 + 003490/price/prices-20241101.csv | 8 + 003520/price/prices-20241101.csv | 8 + 003530/price/prices-20241101.csv | 8 + 003540/price/prices-20241101.csv | 8 + 003550/price/prices-20241101.csv | 8 + 003560/price/prices-20241101.csv | 8 + 003570/price/prices-20241101.csv | 8 + 003580/price/prices-20241101.csv | 8 + 003610/price/prices-20241101.csv | 8 + 003620/price/prices-20241101.csv | 8 + 003650/price/prices-20241101.csv | 8 + 003670/price/prices-20241101.csv | 8 + 003680/price/prices-20241101.csv | 8 + 003690/price/prices-20241101.csv | 8 + 003720/price/prices-20241101.csv | 8 + 003780/price/prices-20241101.csv | 8 + 003800/price/prices-20241101.csv | 8 + 003830/price/prices-20241101.csv | 8 + 003850/price/prices-20241101.csv | 8 + 003920/price/prices-20241101.csv | 8 + 003960/price/prices-20241101.csv | 8 + 004000/price/prices-20241101.csv | 8 + 004020/price/prices-20241101.csv | 8 + 004060/price/prices-20241101.csv | 8 + 004080/price/prices-20241101.csv | 8 + 004090/price/prices-20241101.csv | 8 + 004100/price/prices-20241101.csv | 8 + 004140/price/prices-20241101.csv | 8 + 004150/price/prices-20241101.csv | 8 + 004170/price/prices-20241101.csv | 8 + 004250/price/prices-20241101.csv | 8 + 004270/price/prices-20241101.csv | 8 + 004310/price/prices-20241101.csv | 8 + 004360/price/prices-20241101.csv | 8 + 004370/price/prices-20241101.csv | 8 + 004380/price/prices-20241101.csv | 8 + 004410/price/prices-20241101.csv | 8 + 004430/price/prices-20241101.csv | 8 + 004440/price/prices-20241101.csv | 8 + 004450/price/prices-20241101.csv | 8 + 004490/price/prices-20241101.csv | 8 + 004540/price/prices-20241101.csv | 8 + 004560/price/prices-20241101.csv | 8 + 004590/price/prices-20241101.csv | 8 + 004650/price/prices-20241101.csv | 8 + 004690/price/prices-20241101.csv | 8 + 004700/price/prices-20241101.csv | 8 + 004710/price/prices-20241101.csv | 8 + 004720/price/prices-20241101.csv | 8 + 004770/price/prices-20241101.csv | 8 + 004780/price/prices-20241101.csv | 8 + 004800/price/prices-20241101.csv | 8 + 004830/price/prices-20241101.csv | 8 + 004840/price/prices-20241101.csv | 8 + 004870/price/prices-20241101.csv | 8 + 004890/price/prices-20241101.csv | 8 + 004910/price/prices-20241101.csv | 8 + 004920/price/prices-20241101.csv | 8 + 004960/price/prices-20241101.csv | 8 + 004970/price/prices-20241101.csv | 8 + 004980/price/prices-20241101.csv | 8 + 004990/price/prices-20241101.csv | 8 + 005010/price/prices-20241101.csv | 8 + 005030/price/prices-20241101.csv | 8 + 005070/price/prices-20241101.csv | 8 + 005090/price/prices-20241101.csv | 8 + 005110/price/prices-20241101.csv | 8 + 005160/price/prices-20241101.csv | 8 + 005180/price/prices-20241101.csv | 8 + 005250/price/prices-20241101.csv | 8 + 005290/price/prices-20241101.csv | 8 + 005300/price/prices-20241101.csv | 8 + 005320/price/prices-20241101.csv | 8 + 005360/price/prices-20241101.csv | 8 + 005380/price/prices-20241101.csv | 8 + 005390/price/prices-20241101.csv | 8 + 005420/price/prices-20241101.csv | 8 + 005430/price/prices-20241101.csv | 8 + 005440/price/prices-20241101.csv | 8 + 005490/price/prices-20241101.csv | 8 + 005500/price/prices-20241101.csv | 8 + 005610/price/prices-20241101.csv | 8 + 005670/price/prices-20241101.csv | 8 + 005680/price/prices-20241101.csv | 8 + 005690/price/prices-20241101.csv | 8 + 005710/price/prices-20241101.csv | 8 + 005720/price/prices-20241101.csv | 8 + 005740/price/prices-20241101.csv | 8 + 005750/price/prices-20241101.csv | 8 + 005800/price/prices-20241101.csv | 8 + 005810/price/prices-20241101.csv | 8 + 005820/price/prices-20241101.csv | 8 + 005830/price/prices-20241101.csv | 8 + 005850/price/prices-20241101.csv | 8 + 005860/price/prices-20241101.csv | 8 + 005870/price/prices-20241101.csv | 8 + 005880/price/prices-20241101.csv | 8 + 005930/price/prices-20241101.csv | 8 + 005940/price/prices-20241101.csv | 8 + 005950/price/prices-20241101.csv | 8 + 005960/price/prices-20241101.csv | 8 + 005990/price/prices-20241101.csv | 8 + 006040/price/prices-20241101.csv | 8 + 006050/price/prices-20241101.csv | 8 + 006060/price/prices-20241101.csv | 8 + 006090/price/prices-20241101.csv | 8 + 006110/price/prices-20241101.csv | 8 + 006120/price/prices-20241101.csv | 8 + 006140/price/prices-20241101.csv | 8 + 006200/price/prices-20241101.csv | 8 + 006220/price/prices-20241101.csv | 8 + 006260/price/prices-20241101.csv | 8 + 006280/price/prices-20241101.csv | 8 + 006340/price/prices-20241101.csv | 8 + 006360/price/prices-20241101.csv | 8 + 006370/price/prices-20241101.csv | 8 + 006380/price/prices-20241101.csv | 8 + 006390/price/prices-20241101.csv | 8 + 006400/price/prices-20241101.csv | 8 + 006490/price/prices-20241101.csv | 8 + 006570/price/prices-20241101.csv | 8 + 006620/price/prices-20241101.csv | 8 + 006650/price/prices-20241101.csv | 8 + 006660/price/prices-20241101.csv | 8 + 006730/price/prices-20241101.csv | 8 + 006740/price/prices-20241101.csv | 8 + 006800/price/prices-20241101.csv | 8 + 006840/price/prices-20241101.csv | 8 + 006880/price/prices-20241101.csv | 8 + 006890/price/prices-20241101.csv | 8 + 006910/price/prices-20241101.csv | 8 + 006920/price/prices-20241101.csv | 8 + 006980/price/prices-20241101.csv | 8 + 007070/price/prices-20241101.csv | 8 + 007110/price/prices-20241101.csv | 8 + 007120/price/prices-20241101.csv | 8 + 007160/price/prices-20241101.csv | 8 + 007210/price/prices-20241101.csv | 8 + 007280/price/prices-20241101.csv | 8 + 007310/price/prices-20241101.csv | 8 + 007330/price/prices-20241101.csv | 8 + 007340/price/prices-20241101.csv | 8 + 007370/price/prices-20241101.csv | 8 + 007390/price/prices-20241101.csv | 8 + 007460/price/prices-20241101.csv | 8 + 007530/price/prices-20241101.csv | 8 + 007540/price/prices-20241101.csv | 8 + 007570/price/prices-20241101.csv | 8 + 007590/price/prices-20241101.csv | 8 + 007610/price/prices-20241101.csv | 8 + 007660/price/prices-20241101.csv | 8 + 007680/price/prices-20241101.csv | 8 + 007690/price/prices-20241101.csv | 8 + 007700/price/prices-20241101.csv | 8 + 007720/price/prices-20241101.csv | 8 + 007770/price/prices-20241101.csv | 8 + 007810/price/prices-20241101.csv | 8 + 007820/price/prices-20241101.csv | 8 + 007860/price/prices-20241101.csv | 8 + 007980/price/prices-20241101.csv | 8 + 008040/price/prices-20241101.csv | 8 + 008060/price/prices-20241101.csv | 8 + 008110/price/prices-20241101.csv | 8 + 008250/price/prices-20241101.csv | 8 + 008260/price/prices-20241101.csv | 8 + 008290/price/prices-20241101.csv | 8 + 008350/price/prices-20241101.csv | 8 + 008370/price/prices-20241101.csv | 8 + 008420/price/prices-20241101.csv | 8 + 008470/price/prices-20241101.csv | 8 + 008490/price/prices-20241101.csv | 8 + 008500/price/prices-20241101.csv | 8 + 008600/price/prices-20241101.csv | 8 + 008700/price/prices-20241101.csv | 8 + 008730/price/prices-20241101.csv | 8 + 008770/price/prices-20241101.csv | 8 + 008830/price/prices-20241101.csv | 8 + 008870/price/prices-20241101.csv | 8 + 008930/price/prices-20241101.csv | 8 + 008970/price/prices-20241101.csv | 8 + 009070/price/prices-20241101.csv | 8 + 009140/price/prices-20241101.csv | 8 + 009150/price/prices-20241101.csv | 8 + 009160/price/prices-20241101.csv | 8 + 009180/price/prices-20241101.csv | 8 + 009190/price/prices-20241101.csv | 8 + 009200/price/prices-20241101.csv | 8 + 009240/price/prices-20241101.csv | 8 + 009270/price/prices-20241101.csv | 8 + 009290/price/prices-20241101.csv | 8 + 009300/price/prices-20241101.csv | 8 + 009310/price/prices-20241101.csv | 8 + 009320/price/prices-20241101.csv | 8 + 009410/price/prices-20241101.csv | 8 + 009420/price/prices-20241101.csv | 8 + 009440/price/prices-20241101.csv | 8 + 009450/price/prices-20241101.csv | 8 + 009460/price/prices-20241101.csv | 8 + 009470/price/prices-20241101.csv | 8 + 009520/price/prices-20241101.csv | 8 + 009540/price/prices-20241101.csv | 8 + 009580/price/prices-20241101.csv | 8 + 009620/price/prices-20241101.csv | 8 + 009680/price/prices-20241101.csv | 8 + 009730/price/prices-20241101.csv | 8 + 009770/price/prices-20241101.csv | 8 + 009780/price/prices-20241101.csv | 8 + 009810/price/prices-20241101.csv | 8 + 009830/price/prices-20241101.csv | 8 + 009900/price/prices-20241101.csv | 8 + 009970/price/prices-20241101.csv | 8 + 010040/price/prices-20241101.csv | 8 + 010060/price/prices-20241101.csv | 8 + 010100/price/prices-20241101.csv | 8 + 010120/price/prices-20241101.csv | 8 + 010130/price/prices-20241101.csv | 8 + 010140/price/prices-20241101.csv | 8 + 010170/price/prices-20241101.csv | 8 + 010240/price/prices-20241101.csv | 8 + 010280/price/prices-20241101.csv | 8 + 010400/price/prices-20241101.csv | 8 + 010420/price/prices-20241101.csv | 8 + 010470/price/prices-20241101.csv | 8 + 010580/price/prices-20241101.csv | 8 + 010600/price/prices-20241101.csv | 8 + 010620/price/prices-20241101.csv | 8 + 010640/price/prices-20241101.csv | 8 + 010660/price/prices-20241101.csv | 8 + 010690/price/prices-20241101.csv | 8 + 010770/price/prices-20241101.csv | 8 + 010780/price/prices-20241101.csv | 8 + 010820/price/prices-20241101.csv | 8 + 010950/price/prices-20241101.csv | 8 + 010960/price/prices-20241101.csv | 8 + 011000/price/prices-20241101.csv | 8 + 011040/price/prices-20241101.csv | 8 + 011070/price/prices-20241101.csv | 8 + 011080/price/prices-20241101.csv | 8 + 011090/price/prices-20241101.csv | 8 + 011150/price/prices-20241101.csv | 8 + 011170/price/prices-20241101.csv | 8 + 011200/price/prices-20241101.csv | 8 + 011210/price/prices-20241101.csv | 8 + 011230/price/prices-20241101.csv | 8 + 011280/price/prices-20241101.csv | 8 + 011300/price/prices-20241101.csv | 8 + 011320/price/prices-20241101.csv | 8 + 011330/price/prices-20241101.csv | 8 + 011370/price/prices-20241101.csv | 8 + 011390/price/prices-20241101.csv | 8 + 011420/price/prices-20241101.csv | 8 + 011500/price/prices-20241101.csv | 8 + 011560/price/prices-20241101.csv | 8 + 011690/price/prices-20241101.csv | 8 + 011700/price/prices-20241101.csv | 8 + 011760/price/prices-20241101.csv | 8 + 011780/price/prices-20241101.csv | 8 + 011790/price/prices-20241101.csv | 8 + 011810/price/prices-20241101.csv | 8 + 011930/price/prices-20241101.csv | 8 + 012030/price/prices-20241101.csv | 8 + 012160/price/prices-20241101.csv | 8 + 012170/price/prices-20241101.csv | 8 + 012200/price/prices-20241101.csv | 8 + 012210/price/prices-20241101.csv | 8 + 012280/price/prices-20241101.csv | 8 + 012320/price/prices-20241101.csv | 8 + 012330/price/prices-20241101.csv | 8 + 012340/price/prices-20241101.csv | 8 + 012450/price/prices-20241101.csv | 8 + 012510/price/prices-20241101.csv | 8 + 012600/price/prices-20241101.csv | 8 + 012610/price/prices-20241101.csv | 8 + 012620/price/prices-20241101.csv | 8 + 012630/price/prices-20241101.csv | 8 + 012690/price/prices-20241101.csv | 8 + 012700/price/prices-20241101.csv | 8 + 012750/price/prices-20241101.csv | 8 + 012790/price/prices-20241101.csv | 8 + 012800/price/prices-20241101.csv | 8 + 012860/price/prices-20241101.csv | 8 + 013000/price/prices-20241101.csv | 8 + 013030/price/prices-20241101.csv | 8 + 013120/price/prices-20241101.csv | 8 + 013310/price/prices-20241101.csv | 8 + 013360/price/prices-20241101.csv | 8 + 013520/price/prices-20241101.csv | 8 + 013570/price/prices-20241101.csv | 8 + 013580/price/prices-20241101.csv | 8 + 013700/price/prices-20241101.csv | 8 + 013720/price/prices-20241101.csv | 8 + 013810/price/prices-20241101.csv | 8 + 013870/price/prices-20241101.csv | 8 + 013890/price/prices-20241101.csv | 8 + 013990/price/prices-20241101.csv | 8 + 014100/price/prices-20241101.csv | 8 + 014130/price/prices-20241101.csv | 8 + 014160/price/prices-20241101.csv | 8 + 014190/price/prices-20241101.csv | 8 + 014200/price/prices-20241101.csv | 8 + 014280/price/prices-20241101.csv | 8 + 014440/price/prices-20241101.csv | 8 + 014470/price/prices-20241101.csv | 8 + 014530/price/prices-20241101.csv | 8 + 014570/price/prices-20241101.csv | 8 + 014580/price/prices-20241101.csv | 8 + 014620/price/prices-20241101.csv | 8 + 014680/price/prices-20241101.csv | 8 + 014710/price/prices-20241101.csv | 8 + 014790/price/prices-20241101.csv | 8 + 014820/price/prices-20241101.csv | 8 + 014830/price/prices-20241101.csv | 8 + 014910/price/prices-20241101.csv | 8 + 014940/price/prices-20241101.csv | 8 + 014970/price/prices-20241101.csv | 8 + 014990/price/prices-20241101.csv | 8 + 015020/price/prices-20241101.csv | 8 + 015230/price/prices-20241101.csv | 8 + 015260/price/prices-20241101.csv | 8 + 015360/price/prices-20241101.csv | 8 + 015590/price/prices-20241101.csv | 8 + 015710/price/prices-20241101.csv | 8 + 015750/price/prices-20241101.csv | 8 + 015760/price/prices-20241101.csv | 8 + 015860/price/prices-20241101.csv | 8 + 015890/price/prices-20241101.csv | 8 + 016090/price/prices-20241101.csv | 8 + 016100/price/prices-20241101.csv | 8 + 016250/price/prices-20241101.csv | 8 + 016360/price/prices-20241101.csv | 8 + 016380/price/prices-20241101.csv | 8 + 016450/price/prices-20241101.csv | 8 + 016580/price/prices-20241101.csv | 8 + 016590/price/prices-20241101.csv | 8 + 016600/price/prices-20241101.csv | 8 + 016610/price/prices-20241101.csv | 8 + 016670/price/prices-20241101.csv | 8 + 016710/price/prices-20241101.csv | 8 + 016740/price/prices-20241101.csv | 8 + 016790/price/prices-20241101.csv | 8 + 016800/price/prices-20241101.csv | 8 + 016880/price/prices-20241101.csv | 8 + 016920/price/prices-20241101.csv | 8 + 017000/price/prices-20241101.csv | 8 + 017040/price/prices-20241101.csv | 8 + 017180/price/prices-20241101.csv | 8 + 017250/price/prices-20241101.csv | 8 + 017370/price/prices-20241101.csv | 8 + 017390/price/prices-20241101.csv | 8 + 017480/price/prices-20241101.csv | 8 + 017510/price/prices-20241101.csv | 8 + 017550/price/prices-20241101.csv | 8 + 017650/price/prices-20241101.csv | 8 + 017670/price/prices-20241101.csv | 8 + 017800/price/prices-20241101.csv | 8 + 017810/price/prices-20241101.csv | 8 + 017860/price/prices-20241101.csv | 8 + 017890/price/prices-20241101.csv | 8 + 017900/price/prices-20241101.csv | 8 + 017940/price/prices-20241101.csv | 8 + 017960/price/prices-20241101.csv | 8 + 018000/price/prices-20241101.csv | 8 + 018120/price/prices-20241101.csv | 8 + 018250/price/prices-20241101.csv | 8 + 018260/price/prices-20241101.csv | 8 + 018290/price/prices-20241101.csv | 8 + 018310/price/prices-20241101.csv | 8 + 018470/price/prices-20241101.csv | 8 + 018500/price/prices-20241101.csv | 8 + 018620/price/prices-20241101.csv | 8 + 018670/price/prices-20241101.csv | 8 + 018680/price/prices-20241101.csv | 8 + 018700/price/prices-20241101.csv | 8 + 018880/price/prices-20241101.csv | 8 + 019010/price/prices-20241101.csv | 8 + 019170/price/prices-20241101.csv | 8 + 019180/price/prices-20241101.csv | 8 + 019210/price/prices-20241101.csv | 8 + 019440/price/prices-20241101.csv | 8 + 019490/price/prices-20241101.csv | 8 + 019540/price/prices-20241101.csv | 8 + 019550/price/prices-20241101.csv | 8 + 019570/price/prices-20241101.csv | 8 + 019590/price/prices-20241101.csv | 8 + 019660/price/prices-20241101.csv | 8 + 019680/price/prices-20241101.csv | 8 + 019770/price/prices-20241101.csv | 8 + 019990/price/prices-20241101.csv | 8 + 020000/price/prices-20241101.csv | 8 + 020120/price/prices-20241101.csv | 8 + 020150/price/prices-20241101.csv | 8 + 020180/price/prices-20241101.csv | 8 + 020400/price/prices-20241101.csv | 8 + 020560/price/prices-20241101.csv | 8 + 020710/price/prices-20241101.csv | 8 + 020760/price/prices-20241101.csv | 8 + 021040/price/prices-20241101.csv | 8 + 021050/price/prices-20241101.csv | 8 + 021080/price/prices-20241101.csv | 8 + 021240/price/prices-20241101.csv | 8 + 021320/price/prices-20241101.csv | 8 + 021650/price/prices-20241101.csv | 8 + 021820/price/prices-20241101.csv | 8 + 021880/price/prices-20241101.csv | 8 + 022100/price/prices-20241101.csv | 8 + 022220/price/prices-20241101.csv | 8 + 023000/price/prices-20241101.csv | 8 + 023150/price/prices-20241101.csv | 8 + 023160/price/prices-20241101.csv | 8 + 023350/price/prices-20241101.csv | 8 + 023410/price/prices-20241101.csv | 8 + 023440/price/prices-20241101.csv | 8 + 023450/price/prices-20241101.csv | 8 + 023460/price/prices-20241101.csv | 8 + 023530/price/prices-20241101.csv | 8 + 023590/price/prices-20241101.csv | 8 + 023600/price/prices-20241101.csv | 8 + 023760/price/prices-20241101.csv | 8 + 023770/price/prices-20241101.csv | 8 + 023790/price/prices-20241101.csv | 8 + 023800/price/prices-20241101.csv | 8 + 023810/price/prices-20241101.csv | 8 + 023900/price/prices-20241101.csv | 8 + 023910/price/prices-20241101.csv | 8 + 023960/price/prices-20241101.csv | 8 + 024060/price/prices-20241101.csv | 8 + 024070/price/prices-20241101.csv | 8 + 024090/price/prices-20241101.csv | 8 + 024110/price/prices-20241101.csv | 8 + 024120/price/prices-20241101.csv | 8 + 024720/price/prices-20241101.csv | 8 + 024740/price/prices-20241101.csv | 8 + 024800/price/prices-20241101.csv | 8 + 024810/price/prices-20241101.csv | 8 + 024830/price/prices-20241101.csv | 8 + 024840/price/prices-20241101.csv | 8 + 024850/price/prices-20241101.csv | 8 + 024880/price/prices-20241101.csv | 8 + 024890/price/prices-20241101.csv | 8 + 024900/price/prices-20241101.csv | 8 + 024910/price/prices-20241101.csv | 8 + 024940/price/prices-20241101.csv | 8 + 024950/price/prices-20241101.csv | 8 + 025000/price/prices-20241101.csv | 8 + 025320/price/prices-20241101.csv | 8 + 025440/price/prices-20241101.csv | 8 + 025530/price/prices-20241101.csv | 8 + 025540/price/prices-20241101.csv | 8 + 025550/price/prices-20241101.csv | 8 + 025560/price/prices-20241101.csv | 8 + 025620/price/prices-20241101.csv | 8 + 025750/price/prices-20241101.csv | 8 + 025770/price/prices-20241101.csv | 8 + 025820/price/prices-20241101.csv | 8 + 025860/price/prices-20241101.csv | 8 + 025870/price/prices-20241101.csv | 8 + 025880/price/prices-20241101.csv | 8 + 025890/price/prices-20241101.csv | 8 + 025900/price/prices-20241101.csv | 8 + 025950/price/prices-20241101.csv | 8 + 025980/price/prices-20241101.csv | 8 + 026040/price/prices-20241101.csv | 8 + 026150/price/prices-20241101.csv | 8 + 026890/price/prices-20241101.csv | 8 + 026910/price/prices-20241101.csv | 8 + 026940/price/prices-20241101.csv | 8 + 026960/price/prices-20241101.csv | 8 + 027040/price/prices-20241101.csv | 8 + 027050/price/prices-20241101.csv | 8 + 027360/price/prices-20241101.csv | 8 + 027410/price/prices-20241101.csv | 8 + 027580/price/prices-20241101.csv | 8 + 027710/price/prices-20241101.csv | 8 + 027740/price/prices-20241101.csv | 8 + 027830/price/prices-20241101.csv | 8 + 027970/price/prices-20241101.csv | 8 + 028050/price/prices-20241101.csv | 8 + 028080/price/prices-20241101.csv | 8 + 028100/price/prices-20241101.csv | 8 + 028260/price/prices-20241101.csv | 8 + 028300/price/prices-20241101.csv | 8 + 028670/price/prices-20241101.csv | 8 + 029460/price/prices-20241101.csv | 8 + 029480/price/prices-20241101.csv | 8 + 029530/price/prices-20241101.csv | 8 + 029780/price/prices-20241101.csv | 8 + 029960/price/prices-20241101.csv | 8 + 030000/price/prices-20241101.csv | 8 + 030190/price/prices-20241101.csv | 8 + 030200/price/prices-20241101.csv | 8 + 030210/price/prices-20241101.csv | 8 + 030350/price/prices-20241101.csv | 8 + 030520/price/prices-20241101.csv | 8 + 030530/price/prices-20241101.csv | 8 + 030610/price/prices-20241101.csv | 8 + 030720/price/prices-20241101.csv | 8 + 030960/price/prices-20241101.csv | 8 + 031310/price/prices-20241101.csv | 8 + 031330/price/prices-20241101.csv | 8 + 031430/price/prices-20241101.csv | 8 + 031440/price/prices-20241101.csv | 8 + 031510/price/prices-20241101.csv | 8 + 031820/price/prices-20241101.csv | 8 + 031860/price/prices-20241101.csv | 8 + 031980/price/prices-20241101.csv | 8 + 032080/price/prices-20241101.csv | 8 + 032190/price/prices-20241101.csv | 8 + 032280/price/prices-20241101.csv | 8 + 032300/price/prices-20241101.csv | 8 + 032350/price/prices-20241101.csv | 8 + 032500/price/prices-20241101.csv | 8 + 032540/price/prices-20241101.csv | 8 + 032560/price/prices-20241101.csv | 8 + 032580/price/prices-20241101.csv | 8 + 032620/price/prices-20241101.csv | 8 + 032640/price/prices-20241101.csv | 8 + 032680/price/prices-20241101.csv | 8 + 032750/price/prices-20241101.csv | 8 + 032790/price/prices-20241101.csv | 8 + 032800/price/prices-20241101.csv | 8 + 032820/price/prices-20241101.csv | 8 + 032830/price/prices-20241101.csv | 8 + 032850/price/prices-20241101.csv | 8 + 032860/price/prices-20241101.csv | 8 + 032940/price/prices-20241101.csv | 8 + 032960/price/prices-20241101.csv | 8 + 032980/price/prices-20241101.csv | 8 + 033050/price/prices-20241101.csv | 8 + 033100/price/prices-20241101.csv | 8 + 033130/price/prices-20241101.csv | 8 + 033160/price/prices-20241101.csv | 8 + 033170/price/prices-20241101.csv | 8 + 033180/price/prices-20241101.csv | 8 + 033200/price/prices-20241101.csv | 8 + 033230/price/prices-20241101.csv | 8 + 033240/price/prices-20241101.csv | 8 + 033250/price/prices-20241101.csv | 8 + 033270/price/prices-20241101.csv | 8 + 033290/price/prices-20241101.csv | 8 + 033310/price/prices-20241101.csv | 8 + 033320/price/prices-20241101.csv | 8 + 033340/price/prices-20241101.csv | 8 + 033500/price/prices-20241101.csv | 8 + 033530/price/prices-20241101.csv | 8 + 033540/price/prices-20241101.csv | 8 + 033560/price/prices-20241101.csv | 8 + 033640/price/prices-20241101.csv | 8 + 033780/price/prices-20241101.csv | 8 + 033790/price/prices-20241101.csv | 8 + 033830/price/prices-20241101.csv | 8 + 033920/price/prices-20241101.csv | 8 + 034020/price/prices-20241101.csv | 8 + 034120/price/prices-20241101.csv | 8 + 034220/price/prices-20241101.csv | 8 + 034230/price/prices-20241101.csv | 8 + 034300/price/prices-20241101.csv | 8 + 034310/price/prices-20241101.csv | 8 + 034590/price/prices-20241101.csv | 8 + 034730/price/prices-20241101.csv | 8 + 034810/price/prices-20241101.csv | 8 + 034830/price/prices-20241101.csv | 8 + 034940/price/prices-20241101.csv | 8 + 034950/price/prices-20241101.csv | 8 + 035000/price/prices-20241101.csv | 8 + 035080/price/prices-20241101.csv | 8 + 035150/price/prices-20241101.csv | 8 + 035200/price/prices-20241101.csv | 8 + 035250/price/prices-20241101.csv | 8 + 035290/price/prices-20241101.csv | 8 + 035420/price/prices-20241101.csv | 8 + 035460/price/prices-20241101.csv | 8 + 035510/price/prices-20241101.csv | 8 + 035600/price/prices-20241101.csv | 8 + 035610/price/prices-20241101.csv | 8 + 035620/price/prices-20241101.csv | 8 + 035720/price/prices-20241101.csv | 8 + 035760/price/prices-20241101.csv | 8 + 035810/price/prices-20241101.csv | 8 + 035890/price/prices-20241101.csv | 8 + 035900/price/prices-20241101.csv | 8 + 036000/price/prices-20241101.csv | 8 + 036010/price/prices-20241101.csv | 8 + 036030/price/prices-20241101.csv | 8 + 036090/price/prices-20241101.csv | 8 + 036120/price/prices-20241101.csv | 8 + 036170/price/prices-20241101.csv | 8 + 036180/price/prices-20241101.csv | 8 + 036190/price/prices-20241101.csv | 8 + 036200/price/prices-20241101.csv | 8 + 036220/price/prices-20241101.csv | 8 + 036420/price/prices-20241101.csv | 8 + 036460/price/prices-20241101.csv | 8 + 036480/price/prices-20241101.csv | 8 + 036530/price/prices-20241101.csv | 8 + 036540/price/prices-20241101.csv | 8 + 036560/price/prices-20241101.csv | 8 + 036570/price/prices-20241101.csv | 8 + 036580/price/prices-20241101.csv | 8 + 036620/price/prices-20241101.csv | 8 + 036630/price/prices-20241101.csv | 8 + 036640/price/prices-20241101.csv | 8 + 036670/price/prices-20241101.csv | 8 + 036690/price/prices-20241101.csv | 8 + 036710/price/prices-20241101.csv | 8 + 036800/price/prices-20241101.csv | 8 + 036810/price/prices-20241101.csv | 8 + 036830/price/prices-20241101.csv | 8 + 036890/price/prices-20241101.csv | 8 + 036930/price/prices-20241101.csv | 8 + 037030/price/prices-20241101.csv | 8 + 037070/price/prices-20241101.csv | 8 + 037230/price/prices-20241101.csv | 8 + 037270/price/prices-20241101.csv | 8 + 037330/price/prices-20241101.csv | 8 + 037350/price/prices-20241101.csv | 8 + 037370/price/prices-20241101.csv | 8 + 037400/price/prices-20241101.csv | 8 + 037440/price/prices-20241101.csv | 8 + 037460/price/prices-20241101.csv | 8 + 037560/price/prices-20241101.csv | 8 + 037710/price/prices-20241101.csv | 8 + 037760/price/prices-20241101.csv | 8 + 037950/price/prices-20241101.csv | 8 + 038010/price/prices-20241101.csv | 8 + 038060/price/prices-20241101.csv | 8 + 038070/price/prices-20241101.csv | 8 + 038110/price/prices-20241101.csv | 8 + 038290/price/prices-20241101.csv | 8 + 038340/price/prices-20241101.csv | 8 + 038390/price/prices-20241101.csv | 8 + 038460/price/prices-20241101.csv | 8 + 038500/price/prices-20241101.csv | 8 + 038530/price/prices-20241101.csv | 8 + 038540/price/prices-20241101.csv | 8 + 038620/price/prices-20241101.csv | 8 + 038680/price/prices-20241101.csv | 8 + 038870/price/prices-20241101.csv | 8 + 038880/price/prices-20241101.csv | 8 + 038950/price/prices-20241101.csv | 8 + 039010/price/prices-20241101.csv | 8 + 039020/price/prices-20241101.csv | 8 + 039030/price/prices-20241101.csv | 8 + 039130/price/prices-20241101.csv | 8 + 039200/price/prices-20241101.csv | 8 + 039240/price/prices-20241101.csv | 8 + 039290/price/prices-20241101.csv | 8 + 039310/price/prices-20241101.csv | 8 + 039340/price/prices-20241101.csv | 8 + 039420/price/prices-20241101.csv | 8 + 039440/price/prices-20241101.csv | 8 + 039490/price/prices-20241101.csv | 8 + 039560/price/prices-20241101.csv | 8 + 039570/price/prices-20241101.csv | 8 + 039610/price/prices-20241101.csv | 8 + 039740/price/prices-20241101.csv | 8 + 039830/price/prices-20241101.csv | 8 + 039840/price/prices-20241101.csv | 8 + 039860/price/prices-20241101.csv | 8 + 039980/price/prices-20241101.csv | 8 + 040160/price/prices-20241101.csv | 8 + 040300/price/prices-20241101.csv | 8 + 040350/price/prices-20241101.csv | 8 + 040420/price/prices-20241101.csv | 8 + 040610/price/prices-20241101.csv | 8 + 040910/price/prices-20241101.csv | 8 + 041020/price/prices-20241101.csv | 8 + 041190/price/prices-20241101.csv | 8 + 041440/price/prices-20241101.csv | 8 + 041460/price/prices-20241101.csv | 8 + 041510/price/prices-20241101.csv | 8 + 041520/price/prices-20241101.csv | 8 + 041590/price/prices-20241101.csv | 8 + 041650/price/prices-20241101.csv | 8 + 041830/price/prices-20241101.csv | 8 + 041910/price/prices-20241101.csv | 8 + 041920/price/prices-20241101.csv | 8 + 041930/price/prices-20241101.csv | 8 + 041960/price/prices-20241101.csv | 8 + 042000/price/prices-20241101.csv | 8 + 042040/price/prices-20241101.csv | 8 + 042110/price/prices-20241101.csv | 8 + 042370/price/prices-20241101.csv | 8 + 042420/price/prices-20241101.csv | 8 + 042500/price/prices-20241101.csv | 8 + 042510/price/prices-20241101.csv | 8 + 042520/price/prices-20241101.csv | 8 + 042600/price/prices-20241101.csv | 8 + 042660/price/prices-20241101.csv | 8 + 042670/price/prices-20241101.csv | 8 + 042700/price/prices-20241101.csv | 8 + 042940/price/prices-20241101.csv | 8 + 043090/price/prices-20241101.csv | 8 + 043100/price/prices-20241101.csv | 8 + 043150/price/prices-20241101.csv | 8 + 043200/price/prices-20241101.csv | 8 + 043220/price/prices-20241101.csv | 8 + 043260/price/prices-20241101.csv | 8 + 043340/price/prices-20241101.csv | 8 + 043360/price/prices-20241101.csv | 8 + 043370/price/prices-20241101.csv | 8 + 043590/price/prices-20241101.csv | 8 + 043610/price/prices-20241101.csv | 8 + 043650/price/prices-20241101.csv | 8 + 043710/price/prices-20241101.csv | 8 + 043910/price/prices-20241101.csv | 8 + 044060/price/prices-20241101.csv | 8 + 044180/price/prices-20241101.csv | 8 + 044340/price/prices-20241101.csv | 8 + 044380/price/prices-20241101.csv | 8 + 044450/price/prices-20241101.csv | 8 + 044480/price/prices-20241101.csv | 8 + 044490/price/prices-20241101.csv | 8 + 044780/price/prices-20241101.csv | 8 + 044820/price/prices-20241101.csv | 8 + 044960/price/prices-20241101.csv | 8 + 044990/price/prices-20241101.csv | 8 + 045060/price/prices-20241101.csv | 8 + 045100/price/prices-20241101.csv | 8 + 045300/price/prices-20241101.csv | 8 + 045340/price/prices-20241101.csv | 8 + 045390/price/prices-20241101.csv | 8 + 045510/price/prices-20241101.csv | 8 + 045520/price/prices-20241101.csv | 8 + 045660/price/prices-20241101.csv | 8 + 045970/price/prices-20241101.csv | 8 + 046070/price/prices-20241101.csv | 8 + 046120/price/prices-20241101.csv | 8 + 046210/price/prices-20241101.csv | 8 + 046310/price/prices-20241101.csv | 8 + 046390/price/prices-20241101.csv | 8 + 046440/price/prices-20241101.csv | 8 + 046890/price/prices-20241101.csv | 8 + 046940/price/prices-20241101.csv | 8 + 046970/price/prices-20241101.csv | 8 + 047040/price/prices-20241101.csv | 8 + 047050/price/prices-20241101.csv | 8 + 047080/price/prices-20241101.csv | 8 + 047310/price/prices-20241101.csv | 8 + 047400/price/prices-20241101.csv | 8 + 047560/price/prices-20241101.csv | 8 + 047770/price/prices-20241101.csv | 8 + 047810/price/prices-20241101.csv | 8 + 047820/price/prices-20241101.csv | 8 + 047920/price/prices-20241101.csv | 8 + 048410/price/prices-20241101.csv | 8 + 048430/price/prices-20241101.csv | 8 + 048470/price/prices-20241101.csv | 8 + 048530/price/prices-20241101.csv | 8 + 048550/price/prices-20241101.csv | 8 + 048770/price/prices-20241101.csv | 8 + 048830/price/prices-20241101.csv | 8 + 048870/price/prices-20241101.csv | 8 + 048910/price/prices-20241101.csv | 8 + 049070/price/prices-20241101.csv | 8 + 049080/price/prices-20241101.csv | 8 + 049120/price/prices-20241101.csv | 8 + 049180/price/prices-20241101.csv | 8 + 049430/price/prices-20241101.csv | 8 + 049470/price/prices-20241101.csv | 8 + 049480/price/prices-20241101.csv | 8 + 049520/price/prices-20241101.csv | 8 + 049550/price/prices-20241101.csv | 8 + 049630/price/prices-20241101.csv | 8 + 049720/price/prices-20241101.csv | 8 + 049770/price/prices-20241101.csv | 8 + 049800/price/prices-20241101.csv | 8 + 049830/price/prices-20241101.csv | 8 + 049950/price/prices-20241101.csv | 8 + 049960/price/prices-20241101.csv | 8 + 050090/price/prices-20241101.csv | 8 + 050110/price/prices-20241101.csv | 8 + 050120/price/prices-20241101.csv | 8 + 050760/price/prices-20241101.csv | 8 + 050860/price/prices-20241101.csv | 8 + 050890/price/prices-20241101.csv | 8 + 050960/price/prices-20241101.csv | 8 + 051160/price/prices-20241101.csv | 8 + 051360/price/prices-20241101.csv | 8 + 051370/price/prices-20241101.csv | 8 + 051380/price/prices-20241101.csv | 8 + 051390/price/prices-20241101.csv | 8 + 051490/price/prices-20241101.csv | 8 + 051500/price/prices-20241101.csv | 8 + 051600/price/prices-20241101.csv | 8 + 051630/price/prices-20241101.csv | 8 + 051780/price/prices-20241101.csv | 8 + 051900/price/prices-20241101.csv | 8 + 051910/price/prices-20241101.csv | 8 + 051980/price/prices-20241101.csv | 8 + 052020/price/prices-20241101.csv | 8 + 052220/price/prices-20241101.csv | 8 + 052260/price/prices-20241101.csv | 8 + 052300/price/prices-20241101.csv | 8 + 052330/price/prices-20241101.csv | 8 + 052400/price/prices-20241101.csv | 8 + 052420/price/prices-20241101.csv | 8 + 052460/price/prices-20241101.csv | 8 + 052600/price/prices-20241101.csv | 8 + 052670/price/prices-20241101.csv | 8 + 052690/price/prices-20241101.csv | 8 + 052710/price/prices-20241101.csv | 8 + 052770/price/prices-20241101.csv | 8 + 052790/price/prices-20241101.csv | 8 + 052860/price/prices-20241101.csv | 8 + 052900/price/prices-20241101.csv | 8 + 052960/price/prices-20241101.csv | 8 + 053030/price/prices-20241101.csv | 8 + 053050/price/prices-20241101.csv | 8 + 053060/price/prices-20241101.csv | 8 + 053080/price/prices-20241101.csv | 8 + 053160/price/prices-20241101.csv | 8 + 053210/price/prices-20241101.csv | 8 + 053260/price/prices-20241101.csv | 8 + 053270/price/prices-20241101.csv | 8 + 053280/price/prices-20241101.csv | 8 + 053290/price/prices-20241101.csv | 8 + 053300/price/prices-20241101.csv | 8 + 053350/price/prices-20241101.csv | 8 + 053450/price/prices-20241101.csv | 8 + 053580/price/prices-20241101.csv | 8 + 053610/price/prices-20241101.csv | 8 + 053620/price/prices-20241101.csv | 8 + 053690/price/prices-20241101.csv | 8 + 053700/price/prices-20241101.csv | 8 + 053800/price/prices-20241101.csv | 8 + 053950/price/prices-20241101.csv | 8 + 053980/price/prices-20241101.csv | 8 + 054040/price/prices-20241101.csv | 8 + 054050/price/prices-20241101.csv | 8 + 054090/price/prices-20241101.csv | 8 + 054180/price/prices-20241101.csv | 8 + 054210/price/prices-20241101.csv | 8 + 054220/price/prices-20241101.csv | 8 + 054300/price/prices-20241101.csv | 8 + 054410/price/prices-20241101.csv | 8 + 054450/price/prices-20241101.csv | 8 + 054540/price/prices-20241101.csv | 8 + 054620/price/prices-20241101.csv | 8 + 054630/price/prices-20241101.csv | 8 + 054670/price/prices-20241101.csv | 8 + 054780/price/prices-20241101.csv | 8 + 054800/price/prices-20241101.csv | 8 + 054920/price/prices-20241101.csv | 8 + 054930/price/prices-20241101.csv | 8 + 054940/price/prices-20241101.csv | 8 + 054950/price/prices-20241101.csv | 8 + 055490/price/prices-20241101.csv | 8 + 055550/price/prices-20241101.csv | 8 + 056080/price/prices-20241101.csv | 8 + 056090/price/prices-20241101.csv | 8 + 056190/price/prices-20241101.csv | 8 + 056360/price/prices-20241101.csv | 8 + 056700/price/prices-20241101.csv | 8 + 056730/price/prices-20241101.csv | 8 + 057030/price/prices-20241101.csv | 8 + 057050/price/prices-20241101.csv | 8 + 057540/price/prices-20241101.csv | 8 + 057680/price/prices-20241101.csv | 8 + 057880/price/prices-20241101.csv | 8 + 058110/price/prices-20241101.csv | 8 + 058400/price/prices-20241101.csv | 8 + 058430/price/prices-20241101.csv | 8 + 058450/price/prices-20241101.csv | 8 + 058470/price/prices-20241101.csv | 8 + 058610/price/prices-20241101.csv | 8 + 058630/price/prices-20241101.csv | 8 + 058650/price/prices-20241101.csv | 8 + 058730/price/prices-20241101.csv | 8 + 058820/price/prices-20241101.csv | 8 + 058850/price/prices-20241101.csv | 8 + 058860/price/prices-20241101.csv | 8 + 058970/price/prices-20241101.csv | 8 + 059090/price/prices-20241101.csv | 8 + 059100/price/prices-20241101.csv | 8 + 059120/price/prices-20241101.csv | 8 + 059210/price/prices-20241101.csv | 8 + 059270/price/prices-20241101.csv | 8 + 060150/price/prices-20241101.csv | 8 + 060230/price/prices-20241101.csv | 8 + 060240/price/prices-20241101.csv | 8 + 060250/price/prices-20241101.csv | 8 + 060260/price/prices-20241101.csv | 8 + 060280/price/prices-20241101.csv | 8 + 060310/price/prices-20241101.csv | 8 + 060370/price/prices-20241101.csv | 8 + 060380/price/prices-20241101.csv | 8 + 060480/price/prices-20241101.csv | 8 + 060540/price/prices-20241101.csv | 8 + 060560/price/prices-20241101.csv | 8 + 060570/price/prices-20241101.csv | 8 + 060590/price/prices-20241101.csv | 8 + 060720/price/prices-20241101.csv | 8 + 060850/price/prices-20241101.csv | 8 + 060900/price/prices-20241101.csv | 8 + 060980/price/prices-20241101.csv | 8 + 061040/price/prices-20241101.csv | 8 + 061250/price/prices-20241101.csv | 8 + 061970/price/prices-20241101.csv | 8 + 062040/price/prices-20241101.csv | 8 + 062970/price/prices-20241101.csv | 8 + 063080/price/prices-20241101.csv | 8 + 063160/price/prices-20241101.csv | 8 + 063170/price/prices-20241101.csv | 8 + 063440/price/prices-20241101.csv | 8 + 063570/price/prices-20241101.csv | 8 + 063760/price/prices-20241101.csv | 8 + 064090/price/prices-20241101.csv | 8 + 064240/price/prices-20241101.csv | 8 + 064260/price/prices-20241101.csv | 8 + 064290/price/prices-20241101.csv | 8 + 064350/price/prices-20241101.csv | 8 + 064480/price/prices-20241101.csv | 8 + 064520/price/prices-20241101.csv | 8 + 064550/price/prices-20241101.csv | 8 + 064760/price/prices-20241101.csv | 8 + 064800/price/prices-20241101.csv | 8 + 064820/price/prices-20241101.csv | 8 + 064850/price/prices-20241101.csv | 8 + 064960/price/prices-20241101.csv | 8 + 065060/price/prices-20241101.csv | 8 + 065130/price/prices-20241101.csv | 8 + 065150/price/prices-20241101.csv | 8 + 065170/price/prices-20241101.csv | 8 + 065350/price/prices-20241101.csv | 8 + 065370/price/prices-20241101.csv | 8 + 065420/price/prices-20241101.csv | 8 + 065440/price/prices-20241101.csv | 8 + 065450/price/prices-20241101.csv | 8 + 065500/price/prices-20241101.csv | 8 + 065510/price/prices-20241101.csv | 8 + 065530/price/prices-20241101.csv | 8 + 065570/price/prices-20241101.csv | 8 + 065650/price/prices-20241101.csv | 8 + 065660/price/prices-20241101.csv | 8 + 065680/price/prices-20241101.csv | 8 + 065690/price/prices-20241101.csv | 8 + 065710/price/prices-20241101.csv | 8 + 065770/price/prices-20241101.csv | 8 + 065950/price/prices-20241101.csv | 8 + 066130/price/prices-20241101.csv | 8 + 066310/price/prices-20241101.csv | 8 + 066360/price/prices-20241101.csv | 8 + 066410/price/prices-20241101.csv | 8 + 066430/price/prices-20241101.csv | 8 + 066570/price/prices-20241101.csv | 8 + 066590/price/prices-20241101.csv | 8 + 066620/price/prices-20241101.csv | 8 + 066670/price/prices-20241101.csv | 8 + 066700/price/prices-20241101.csv | 8 + 066790/price/prices-20241101.csv | 8 + 066830/price/prices-20241101.csv | 8 + 066900/price/prices-20241101.csv | 8 + 066910/price/prices-20241101.csv | 8 + 066970/price/prices-20241101.csv | 8 + 066980/price/prices-20241101.csv | 8 + 067000/price/prices-20241101.csv | 8 + 067010/price/prices-20241101.csv | 8 + 067080/price/prices-20241101.csv | 8 + 067160/price/prices-20241101.csv | 8 + 067170/price/prices-20241101.csv | 8 + 067280/price/prices-20241101.csv | 8 + 067290/price/prices-20241101.csv | 8 + 067310/price/prices-20241101.csv | 8 + 067370/price/prices-20241101.csv | 8 + 067390/price/prices-20241101.csv | 8 + 067570/price/prices-20241101.csv | 8 + 067630/price/prices-20241101.csv | 8 + 067730/price/prices-20241101.csv | 8 + 067770/price/prices-20241101.csv | 8 + 067830/price/prices-20241101.csv | 8 + 067900/price/prices-20241101.csv | 8 + 067920/price/prices-20241101.csv | 8 + 067990/price/prices-20241101.csv | 8 + 068050/price/prices-20241101.csv | 8 + 068100/price/prices-20241101.csv | 8 + 068240/price/prices-20241101.csv | 8 + 068270/price/prices-20241101.csv | 8 + 068290/price/prices-20241101.csv | 8 + 068330/price/prices-20241101.csv | 8 + 068760/price/prices-20241101.csv | 8 + 068790/price/prices-20241101.csv | 8 + 068930/price/prices-20241101.csv | 8 + 068940/price/prices-20241101.csv | 8 + 069080/price/prices-20241101.csv | 8 + 069140/price/prices-20241101.csv | 8 + 069260/price/prices-20241101.csv | 8 + 069330/price/prices-20241101.csv | 8 + 069410/price/prices-20241101.csv | 8 + 069460/price/prices-20241101.csv | 8 + 069510/price/prices-20241101.csv | 8 + 069540/price/prices-20241101.csv | 8 + 069620/price/prices-20241101.csv | 8 + 069640/price/prices-20241101.csv | 8 + 069730/price/prices-20241101.csv | 8 + 069920/price/prices-20241101.csv | 8 + 069960/price/prices-20241101.csv | 8 + 070300/price/prices-20241101.csv | 8 + 070590/price/prices-20241101.csv | 8 + 070960/price/prices-20241101.csv | 8 + 071050/price/prices-20241101.csv | 8 + 071090/price/prices-20241101.csv | 8 + 071200/price/prices-20241101.csv | 8 + 071280/price/prices-20241101.csv | 8 + 071320/price/prices-20241101.csv | 8 + 071460/price/prices-20241101.csv | 8 + 071670/price/prices-20241101.csv | 8 + 071840/price/prices-20241101.csv | 8 + 071850/price/prices-20241101.csv | 8 + 071950/price/prices-20241101.csv | 8 + 071970/price/prices-20241101.csv | 8 + 072020/price/prices-20241101.csv | 8 + 072130/price/prices-20241101.csv | 8 + 072470/price/prices-20241101.csv | 8 + 072520/price/prices-20241101.csv | 8 + 072710/price/prices-20241101.csv | 8 + 072770/price/prices-20241101.csv | 8 + 072870/price/prices-20241101.csv | 8 + 072950/price/prices-20241101.csv | 8 + 072990/price/prices-20241101.csv | 8 + 073010/price/prices-20241101.csv | 8 + 073110/price/prices-20241101.csv | 8 + 073190/price/prices-20241101.csv | 8 + 073240/price/prices-20241101.csv | 8 + 073490/price/prices-20241101.csv | 8 + 073540/price/prices-20241101.csv | 8 + 073560/price/prices-20241101.csv | 8 + 073570/price/prices-20241101.csv | 8 + 073640/price/prices-20241101.csv | 8 + 074430/price/prices-20241101.csv | 8 + 074600/price/prices-20241101.csv | 8 + 074610/price/prices-20241101.csv | 8 + 075130/price/prices-20241101.csv | 8 + 075180/price/prices-20241101.csv | 8 + 075580/price/prices-20241101.csv | 8 + 075970/price/prices-20241101.csv | 8 + 076080/price/prices-20241101.csv | 8 + 076340/price/prices-20241101.csv | 8 + 076610/price/prices-20241101.csv | 8 + 077360/price/prices-20241101.csv | 8 + 077500/price/prices-20241101.csv | 8 + 077970/price/prices-20241101.csv | 8 + 078000/price/prices-20241101.csv | 8 + 078020/price/prices-20241101.csv | 8 + 078070/price/prices-20241101.csv | 8 + 078130/price/prices-20241101.csv | 8 + 078140/price/prices-20241101.csv | 8 + 078150/price/prices-20241101.csv | 8 + 078160/price/prices-20241101.csv | 8 + 078340/price/prices-20241101.csv | 8 + 078350/price/prices-20241101.csv | 8 + 078520/price/prices-20241101.csv | 8 + 078590/price/prices-20241101.csv | 8 + 078600/price/prices-20241101.csv | 8 + 078860/price/prices-20241101.csv | 8 + 078890/price/prices-20241101.csv | 8 + 078930/price/prices-20241101.csv | 8 + 078940/price/prices-20241101.csv | 8 + 079000/price/prices-20241101.csv | 8 + 079160/price/prices-20241101.csv | 8 + 079170/price/prices-20241101.csv | 8 + 079190/price/prices-20241101.csv | 8 + 079370/price/prices-20241101.csv | 8 + 079430/price/prices-20241101.csv | 8 + 079550/price/prices-20241101.csv | 8 + 079650/price/prices-20241101.csv | 8 + 079810/price/prices-20241101.csv | 8 + 079900/price/prices-20241101.csv | 8 + 079940/price/prices-20241101.csv | 8 + 079950/price/prices-20241101.csv | 8 + 079960/price/prices-20241101.csv | 8 + 079970/price/prices-20241101.csv | 8 + 079980/price/prices-20241101.csv | 8 + 080000/price/prices-20241101.csv | 8 + 080010/price/prices-20241101.csv | 8 + 080160/price/prices-20241101.csv | 8 + 080220/price/prices-20241101.csv | 8 + 080420/price/prices-20241101.csv | 8 + 080470/price/prices-20241101.csv | 8 + 080520/price/prices-20241101.csv | 8 + 080530/price/prices-20241101.csv | 8 + 080580/price/prices-20241101.csv | 8 + 080720/price/prices-20241101.csv | 8 + 081000/price/prices-20241101.csv | 8 + 081150/price/prices-20241101.csv | 8 + 081580/price/prices-20241101.csv | 8 + 081660/price/prices-20241101.csv | 8 + 082210/price/prices-20241101.csv | 8 + 082270/price/prices-20241101.csv | 8 + 082640/price/prices-20241101.csv | 8 + 082660/price/prices-20241101.csv | 8 + 082740/price/prices-20241101.csv | 8 + 082800/price/prices-20241101.csv | 8 + 082850/price/prices-20241101.csv | 8 + 082920/price/prices-20241101.csv | 8 + 083310/price/prices-20241101.csv | 8 + 083420/price/prices-20241101.csv | 8 + 083450/price/prices-20241101.csv | 8 + 083470/price/prices-20241101.csv | 8 + 083500/price/prices-20241101.csv | 8 + 083550/price/prices-20241101.csv | 8 + 083640/price/prices-20241101.csv | 8 + 083650/price/prices-20241101.csv | 8 + 083660/price/prices-20241101.csv | 8 + 083790/price/prices-20241101.csv | 8 + 083930/price/prices-20241101.csv | 8 + 084010/price/prices-20241101.csv | 8 + 084110/price/prices-20241101.csv | 8 + 084180/price/prices-20241101.csv | 8 + 084370/price/prices-20241101.csv | 8 + 084440/price/prices-20241101.csv | 8 + 084650/price/prices-20241101.csv | 8 + 084670/price/prices-20241101.csv | 8 + 084680/price/prices-20241101.csv | 8 + 084690/price/prices-20241101.csv | 8 + 084730/price/prices-20241101.csv | 8 + 084850/price/prices-20241101.csv | 8 + 084870/price/prices-20241101.csv | 8 + 084990/price/prices-20241101.csv | 8 + 085310/price/prices-20241101.csv | 8 + 085620/price/prices-20241101.csv | 8 + 085660/price/prices-20241101.csv | 8 + 085670/price/prices-20241101.csv | 8 + 085810/price/prices-20241101.csv | 8 + 085910/price/prices-20241101.csv | 8 + 086040/price/prices-20241101.csv | 8 + 086060/price/prices-20241101.csv | 8 + 086220/price/prices-20241101.csv | 8 + 086280/price/prices-20241101.csv | 8 + 086390/price/prices-20241101.csv | 8 + 086450/price/prices-20241101.csv | 8 + 086460/price/prices-20241101.csv | 8 + 086520/price/prices-20241101.csv | 8 + 086670/price/prices-20241101.csv | 8 + 086710/price/prices-20241101.csv | 8 + 086790/price/prices-20241101.csv | 8 + 086820/price/prices-20241101.csv | 8 + 086890/price/prices-20241101.csv | 8 + 086900/price/prices-20241101.csv | 8 + 086960/price/prices-20241101.csv | 8 + 086980/price/prices-20241101.csv | 8 + 087010/price/prices-20241101.csv | 8 + 087260/price/prices-20241101.csv | 8 + 087600/price/prices-20241101.csv | 8 + 088130/price/prices-20241101.csv | 8 + 088260/price/prices-20241101.csv | 8 + 088280/price/prices-20241101.csv | 8 + 088290/price/prices-20241101.csv | 8 + 088340/price/prices-20241101.csv | 8 + 088350/price/prices-20241101.csv | 8 + 088390/price/prices-20241101.csv | 8 + 088790/price/prices-20241101.csv | 8 + 088800/price/prices-20241101.csv | 8 + 088910/price/prices-20241101.csv | 8 + 088980/price/prices-20241101.csv | 8 + 089010/price/prices-20241101.csv | 8 + 089030/price/prices-20241101.csv | 8 + 089140/price/prices-20241101.csv | 8 + 089150/price/prices-20241101.csv | 8 + 089230/price/prices-20241101.csv | 8 + 089470/price/prices-20241101.csv | 8 + 089590/price/prices-20241101.csv | 8 + 089600/price/prices-20241101.csv | 8 + 089790/price/prices-20241101.csv | 8 + 089850/price/prices-20241101.csv | 8 + 089860/price/prices-20241101.csv | 8 + 089890/price/prices-20241101.csv | 8 + 089970/price/prices-20241101.csv | 8 + 089980/price/prices-20241101.csv | 8 + 090080/price/prices-20241101.csv | 8 + 090150/price/prices-20241101.csv | 8 + 090350/price/prices-20241101.csv | 8 + 090360/price/prices-20241101.csv | 8 + 090370/price/prices-20241101.csv | 8 + 090410/price/prices-20241101.csv | 8 + 090430/price/prices-20241101.csv | 8 + 090460/price/prices-20241101.csv | 8 + 090470/price/prices-20241101.csv | 8 + 090710/price/prices-20241101.csv | 8 + 090850/price/prices-20241101.csv | 8 + 091090/price/prices-20241101.csv | 8 + 091120/price/prices-20241101.csv | 8 + 091340/price/prices-20241101.csv | 8 + 091440/price/prices-20241101.csv | 8 + 091580/price/prices-20241101.csv | 8 + 091590/price/prices-20241101.csv | 8 + 091700/price/prices-20241101.csv | 8 + 091810/price/prices-20241101.csv | 8 + 091970/price/prices-20241101.csv | 8 + 092040/price/prices-20241101.csv | 8 + 092070/price/prices-20241101.csv | 8 + 092130/price/prices-20241101.csv | 8 + 092190/price/prices-20241101.csv | 8 + 092200/price/prices-20241101.csv | 8 + 092220/price/prices-20241101.csv | 8 + 092230/price/prices-20241101.csv | 8 + 092300/price/prices-20241101.csv | 8 + 092440/price/prices-20241101.csv | 8 + 092460/price/prices-20241101.csv | 8 + 092590/price/prices-20241101.csv | 8 + 092600/price/prices-20241101.csv | 8 + 092730/price/prices-20241101.csv | 8 + 092780/price/prices-20241101.csv | 8 + 092790/price/prices-20241101.csv | 8 + 092870/price/prices-20241101.csv | 8 + 093050/price/prices-20241101.csv | 8 + 093190/price/prices-20241101.csv | 8 + 093230/price/prices-20241101.csv | 8 + 093240/price/prices-20241101.csv | 8 + 093320/price/prices-20241101.csv | 8 + 093370/price/prices-20241101.csv | 8 + 093380/price/prices-20241101.csv | 8 + 093510/price/prices-20241101.csv | 8 + 093520/price/prices-20241101.csv | 8 + 093640/price/prices-20241101.csv | 8 + 093920/price/prices-20241101.csv | 8 + 094170/price/prices-20241101.csv | 8 + 094280/price/prices-20241101.csv | 8 + 094360/price/prices-20241101.csv | 8 + 094480/price/prices-20241101.csv | 8 + 094800/price/prices-20241101.csv | 8 + 094820/price/prices-20241101.csv | 8 + 094840/price/prices-20241101.csv | 8 + 094850/price/prices-20241101.csv | 8 + 094860/price/prices-20241101.csv | 8 + 094940/price/prices-20241101.csv | 8 + 094970/price/prices-20241101.csv | 8 + 095190/price/prices-20241101.csv | 8 + 095270/price/prices-20241101.csv | 8 + 095340/price/prices-20241101.csv | 8 + 095500/price/prices-20241101.csv | 8 + 095570/price/prices-20241101.csv | 8 + 095610/price/prices-20241101.csv | 8 + 095660/price/prices-20241101.csv | 8 + 095700/price/prices-20241101.csv | 8 + 095720/price/prices-20241101.csv | 8 + 095910/price/prices-20241101.csv | 8 + 096040/price/prices-20241101.csv | 8 + 096240/price/prices-20241101.csv | 8 + 096350/price/prices-20241101.csv | 8 + 096530/price/prices-20241101.csv | 8 + 096610/price/prices-20241101.csv | 8 + 096630/price/prices-20241101.csv | 8 + 096690/price/prices-20241101.csv | 8 + 096760/price/prices-20241101.csv | 8 + 096770/price/prices-20241101.csv | 8 + 096870/price/prices-20241101.csv | 8 + 097230/price/prices-20241101.csv | 8 + 097520/price/prices-20241101.csv | 8 + 097780/price/prices-20241101.csv | 8 + 097800/price/prices-20241101.csv | 8 + 097870/price/prices-20241101.csv | 8 + 097950/price/prices-20241101.csv | 8 + 098120/price/prices-20241101.csv | 8 + 098460/price/prices-20241101.csv | 8 + 098660/price/prices-20241101.csv | 8 + 099190/price/prices-20241101.csv | 8 + 099220/price/prices-20241101.csv | 8 + 099320/price/prices-20241101.csv | 8 + 099390/price/prices-20241101.csv | 8 + 099410/price/prices-20241101.csv | 8 + 099430/price/prices-20241101.csv | 8 + 099440/price/prices-20241101.csv | 8 + 099520/price/prices-20241101.csv | 8 + 099750/price/prices-20241101.csv | 8 + 100030/price/prices-20241101.csv | 8 + 100090/price/prices-20241101.csv | 8 + 100120/price/prices-20241101.csv | 8 + 100130/price/prices-20241101.csv | 8 + 100220/price/prices-20241101.csv | 8 + 100250/price/prices-20241101.csv | 8 + 100590/price/prices-20241101.csv | 8 + 100660/price/prices-20241101.csv | 8 + 100700/price/prices-20241101.csv | 8 + 100790/price/prices-20241101.csv | 8 + 100840/price/prices-20241101.csv | 8 + 101000/price/prices-20241101.csv | 8 + 101140/price/prices-20241101.csv | 8 + 101160/price/prices-20241101.csv | 8 + 101170/price/prices-20241101.csv | 8 + 101240/price/prices-20241101.csv | 8 + 101330/price/prices-20241101.csv | 8 + 101360/price/prices-20241101.csv | 8 + 101390/price/prices-20241101.csv | 8 + 101400/price/prices-20241101.csv | 8 + 101490/price/prices-20241101.csv | 8 + 101530/price/prices-20241101.csv | 8 + 101670/price/prices-20241101.csv | 8 + 101680/price/prices-20241101.csv | 8 + 101730/price/prices-20241101.csv | 8 + 101930/price/prices-20241101.csv | 8 + 102120/price/prices-20241101.csv | 8 + 102260/price/prices-20241101.csv | 8 + 102280/price/prices-20241101.csv | 8 + 102370/price/prices-20241101.csv | 8 + 102460/price/prices-20241101.csv | 8 + 102710/price/prices-20241101.csv | 8 + 102940/price/prices-20241101.csv | 8 + 102950/price/prices-20241101.csv | 8 + 103140/price/prices-20241101.csv | 8 + 103230/price/prices-20241101.csv | 8 + 103590/price/prices-20241101.csv | 8 + 103660/price/prices-20241101.csv | 8 + 103840/price/prices-20241101.csv | 8 + 104040/price/prices-20241101.csv | 8 + 104200/price/prices-20241101.csv | 8 + 104460/price/prices-20241101.csv | 8 + 104480/price/prices-20241101.csv | 8 + 104540/price/prices-20241101.csv | 8 + 104620/price/prices-20241101.csv | 8 + 104700/price/prices-20241101.csv | 8 + 104830/price/prices-20241101.csv | 8 + 105330/price/prices-20241101.csv | 8 + 105550/price/prices-20241101.csv | 8 + 105560/price/prices-20241101.csv | 8 + 105630/price/prices-20241101.csv | 8 + 105740/price/prices-20241101.csv | 8 + 105760/price/prices-20241101.csv | 8 + 105840/price/prices-20241101.csv | 8 + 106080/price/prices-20241101.csv | 8 + 106190/price/prices-20241101.csv | 8 + 106240/price/prices-20241101.csv | 8 + 106520/price/prices-20241101.csv | 8 + 107590/price/prices-20241101.csv | 8 + 107600/price/prices-20241101.csv | 8 + 107640/price/prices-20241101.csv | 8 + 108230/price/prices-20241101.csv | 8 + 108320/price/prices-20241101.csv | 8 + 108380/price/prices-20241101.csv | 8 + 108490/price/prices-20241101.csv | 8 + 108670/price/prices-20241101.csv | 8 + 108860/price/prices-20241101.csv | 8 + 109070/price/prices-20241101.csv | 8 + 109080/price/prices-20241101.csv | 8 + 109610/price/prices-20241101.csv | 8 + 109670/price/prices-20241101.csv | 8 + 109740/price/prices-20241101.csv | 8 + 109820/price/prices-20241101.csv | 8 + 109860/price/prices-20241101.csv | 8 + 109960/price/prices-20241101.csv | 8 + 110020/price/prices-20241101.csv | 8 + 110790/price/prices-20241101.csv | 8 + 110990/price/prices-20241101.csv | 8 + 111110/price/prices-20241101.csv | 8 + 111380/price/prices-20241101.csv | 8 + 111710/price/prices-20241101.csv | 8 + 111770/price/prices-20241101.csv | 8 + 111870/price/prices-20241101.csv | 8 + 112040/price/prices-20241101.csv | 8 + 112190/price/prices-20241101.csv | 8 + 112290/price/prices-20241101.csv | 8 + 112610/price/prices-20241101.csv | 8 + 113810/price/prices-20241101.csv | 8 + 114090/price/prices-20241101.csv | 8 + 114190/price/prices-20241101.csv | 8 + 114450/price/prices-20241101.csv | 8 + 114630/price/prices-20241101.csv | 8 + 114810/price/prices-20241101.csv | 8 + 114840/price/prices-20241101.csv | 8 + 114920/price/prices-20241101.csv | 8 + 115160/price/prices-20241101.csv | 8 + 115180/price/prices-20241101.csv | 8 + 115310/price/prices-20241101.csv | 8 + 115390/price/prices-20241101.csv | 8 + 115440/price/prices-20241101.csv | 8 + 115450/price/prices-20241101.csv | 8 + 115480/price/prices-20241101.csv | 8 + 115500/price/prices-20241101.csv | 8 + 115530/price/prices-20241101.csv | 8 + 115570/price/prices-20241101.csv | 8 + 115610/price/prices-20241101.csv | 8 + 116100/price/prices-20241101.csv | 8 + 117580/price/prices-20241101.csv | 8 + 117670/price/prices-20241101.csv | 8 + 117730/price/prices-20241101.csv | 8 + 118000/price/prices-20241101.csv | 8 + 118990/price/prices-20241101.csv | 8 + 119500/price/prices-20241101.csv | 8 + 119610/price/prices-20241101.csv | 8 + 119650/price/prices-20241101.csv | 8 + 119830/price/prices-20241101.csv | 8 + 119850/price/prices-20241101.csv | 8 + 120030/price/prices-20241101.csv | 8 + 120110/price/prices-20241101.csv | 8 + 120240/price/prices-20241101.csv | 8 + 121060/price/prices-20241101.csv | 8 + 121440/price/prices-20241101.csv | 8 + 121600/price/prices-20241101.csv | 8 + 121800/price/prices-20241101.csv | 8 + 121850/price/prices-20241101.csv | 8 + 121890/price/prices-20241101.csv | 8 + 122310/price/prices-20241101.csv | 8 + 122350/price/prices-20241101.csv | 8 + 122450/price/prices-20241101.csv | 8 + 122640/price/prices-20241101.csv | 8 + 122690/price/prices-20241101.csv | 8 + 122830/price/prices-20241101.csv | 8 + 122870/price/prices-20241101.csv | 8 + 122900/price/prices-20241101.csv | 8 + 122990/price/prices-20241101.csv | 8 + 123010/price/prices-20241101.csv | 8 + 123040/price/prices-20241101.csv | 8 + 123330/price/prices-20241101.csv | 8 + 123410/price/prices-20241101.csv | 8 + 123420/price/prices-20241101.csv | 8 + 123570/price/prices-20241101.csv | 8 + 123690/price/prices-20241101.csv | 8 + 123700/price/prices-20241101.csv | 8 + 123750/price/prices-20241101.csv | 8 + 123840/price/prices-20241101.csv | 8 + 123860/price/prices-20241101.csv | 8 + 123890/price/prices-20241101.csv | 8 + 124500/price/prices-20241101.csv | 8 + 124560/price/prices-20241101.csv | 8 + 125210/price/prices-20241101.csv | 8 + 126340/price/prices-20241101.csv | 8 + 126560/price/prices-20241101.csv | 8 + 126600/price/prices-20241101.csv | 8 + 126640/price/prices-20241101.csv | 8 + 126700/price/prices-20241101.csv | 8 + 126720/price/prices-20241101.csv | 8 + 126730/price/prices-20241101.csv | 8 + 126880/price/prices-20241101.csv | 8 + 127120/price/prices-20241101.csv | 8 + 127710/price/prices-20241101.csv | 8 + 127980/price/prices-20241101.csv | 8 + 128540/price/prices-20241101.csv | 8 + 128660/price/prices-20241101.csv | 8 + 128820/price/prices-20241101.csv | 8 + 128940/price/prices-20241101.csv | 8 + 129260/price/prices-20241101.csv | 8 + 129890/price/prices-20241101.csv | 8 + 129920/price/prices-20241101.csv | 8 + 130500/price/prices-20241101.csv | 8 + 130580/price/prices-20241101.csv | 8 + 130660/price/prices-20241101.csv | 8 + 130740/price/prices-20241101.csv | 8 + 131030/price/prices-20241101.csv | 8 + 131090/price/prices-20241101.csv | 8 + 131100/price/prices-20241101.csv | 8 + 131180/price/prices-20241101.csv | 8 + 131220/price/prices-20241101.csv | 8 + 131290/price/prices-20241101.csv | 8 + 131370/price/prices-20241101.csv | 8 + 131400/price/prices-20241101.csv | 8 + 131760/price/prices-20241101.csv | 8 + 131970/price/prices-20241101.csv | 8 + 133750/price/prices-20241101.csv | 8 + 133820/price/prices-20241101.csv | 8 + 134060/price/prices-20241101.csv | 8 + 134380/price/prices-20241101.csv | 8 + 134580/price/prices-20241101.csv | 8 + 134790/price/prices-20241101.csv | 8 + 136410/price/prices-20241101.csv | 8 + 136480/price/prices-20241101.csv | 8 + 136490/price/prices-20241101.csv | 8 + 136540/price/prices-20241101.csv | 8 + 136660/price/prices-20241101.csv | 8 + 137080/price/prices-20241101.csv | 8 + 137310/price/prices-20241101.csv | 8 + 137400/price/prices-20241101.csv | 8 + 137940/price/prices-20241101.csv | 8 + 137950/price/prices-20241101.csv | 8 + 138040/price/prices-20241101.csv | 8 + 138070/price/prices-20241101.csv | 8 + 138080/price/prices-20241101.csv | 8 + 138360/price/prices-20241101.csv | 8 + 138490/price/prices-20241101.csv | 8 + 138580/price/prices-20241101.csv | 8 + 138610/price/prices-20241101.csv | 8 + 138930/price/prices-20241101.csv | 8 + 139050/price/prices-20241101.csv | 8 + 139130/price/prices-20241101.csv | 8 + 139480/price/prices-20241101.csv | 8 + 139670/price/prices-20241101.csv | 8 + 139990/price/prices-20241101.csv | 8 + 140070/price/prices-20241101.csv | 8 + 140410/price/prices-20241101.csv | 8 + 140430/price/prices-20241101.csv | 8 + 140520/price/prices-20241101.csv | 8 + 140610/price/prices-20241101.csv | 8 + 140660/price/prices-20241101.csv | 8 + 140670/price/prices-20241101.csv | 8 + 140860/price/prices-20241101.csv | 8 + 140910/price/prices-20241101.csv | 8 + 141000/price/prices-20241101.csv | 8 + 141080/price/prices-20241101.csv | 8 + 142210/price/prices-20241101.csv | 8 + 142280/price/prices-20241101.csv | 8 + 142760/price/prices-20241101.csv | 8 + 143160/price/prices-20241101.csv | 8 + 143210/price/prices-20241101.csv | 8 + 143240/price/prices-20241101.csv | 8 + 143540/price/prices-20241101.csv | 8 + 144510/price/prices-20241101.csv | 8 + 144960/price/prices-20241101.csv | 8 + 145020/price/prices-20241101.csv | 8 + 145170/price/prices-20241101.csv | 8 + 145210/price/prices-20241101.csv | 8 + 145270/price/prices-20241101.csv | 8 + 145720/price/prices-20241101.csv | 8 + 145990/price/prices-20241101.csv | 8 + 146060/price/prices-20241101.csv | 8 + 146320/price/prices-20241101.csv | 8 + 147760/price/prices-20241101.csv | 8 + 147830/price/prices-20241101.csv | 8 + 148150/price/prices-20241101.csv | 8 + 148250/price/prices-20241101.csv | 8 + 148780/price/prices-20241101.csv | 8 + 148930/price/prices-20241101.csv | 8 + 149010/price/prices-20241101.csv | 8 + 149300/price/prices-20241101.csv | 8 + 149950/price/prices-20241101.csv | 8 + 149980/price/prices-20241101.csv | 8 + 150840/price/prices-20241101.csv | 8 + 150900/price/prices-20241101.csv | 8 + 151860/price/prices-20241101.csv | 8 + 151910/price/prices-20241101.csv | 8 + 152550/price/prices-20241101.csv | 8 + 153460/price/prices-20241101.csv | 8 + 153490/price/prices-20241101.csv | 8 + 153710/price/prices-20241101.csv | 8 + 154030/price/prices-20241101.csv | 8 + 154040/price/prices-20241101.csv | 8 + 155650/price/prices-20241101.csv | 8 + 155660/price/prices-20241101.csv | 8 + 156100/price/prices-20241101.csv | 8 + 158430/price/prices-20241101.csv | 8 + 159010/price/prices-20241101.csv | 8 + 159580/price/prices-20241101.csv | 8 + 159910/price/prices-20241101.csv | 8 + 160190/price/prices-20241101.csv | 8 + 160550/price/prices-20241101.csv | 8 + 160600/price/prices-20241101.csv | 8 + 160980/price/prices-20241101.csv | 8 + 161000/price/prices-20241101.csv | 8 + 161390/price/prices-20241101.csv | 8 + 161580/price/prices-20241101.csv | 8 + 161890/price/prices-20241101.csv | 8 + 162120/price/prices-20241101.csv | 8 + 162300/price/prices-20241101.csv | 8 + 163280/price/prices-20241101.csv | 8 + 163560/price/prices-20241101.csv | 8 + 163730/price/prices-20241101.csv | 8 + 166090/price/prices-20241101.csv | 8 + 166480/price/prices-20241101.csv | 8 + 168330/price/prices-20241101.csv | 8 + 168360/price/prices-20241101.csv | 8 + 168490/price/prices-20241101.csv | 8 + 169330/price/prices-20241101.csv | 8 + 169670/price/prices-20241101.csv | 8 + 170030/price/prices-20241101.csv | 8 + 170790/price/prices-20241101.csv | 8 + 170900/price/prices-20241101.csv | 8 + 170920/price/prices-20241101.csv | 8 + 171010/price/prices-20241101.csv | 8 + 171090/price/prices-20241101.csv | 8 + 171120/price/prices-20241101.csv | 8 + 172670/price/prices-20241101.csv | 8 + 173130/price/prices-20241101.csv | 8 + 173940/price/prices-20241101.csv | 8 + 174880/price/prices-20241101.csv | 8 + 174900/price/prices-20241101.csv | 8 + 175140/price/prices-20241101.csv | 8 + 175250/price/prices-20241101.csv | 8 + 175330/price/prices-20241101.csv | 8 + 176590/price/prices-20241101.csv | 8 + 176750/price/prices-20241101.csv | 8 + 177350/price/prices-20241101.csv | 8 + 177830/price/prices-20241101.csv | 8 + 178320/price/prices-20241101.csv | 8 + 178600/price/prices-20241101.csv | 8 + 178780/price/prices-20241101.csv | 8 + 178920/price/prices-20241101.csv | 8 + 179290/price/prices-20241101.csv | 8 + 179530/price/prices-20241101.csv | 8 + 179720/price/prices-20241101.csv | 8 + 179900/price/prices-20241101.csv | 8 + 180060/price/prices-20241101.csv | 8 + 180400/price/prices-20241101.csv | 8 + 180640/price/prices-20241101.csv | 8 + 181710/price/prices-20241101.csv | 8 + 182360/price/prices-20241101.csv | 8 + 182400/price/prices-20241101.csv | 8 + 183190/price/prices-20241101.csv | 8 + 183300/price/prices-20241101.csv | 8 + 183490/price/prices-20241101.csv | 8 + 184230/price/prices-20241101.csv | 8 + 185190/price/prices-20241101.csv | 8 + 185490/price/prices-20241101.csv | 8 + 185750/price/prices-20241101.csv | 8 + 186230/price/prices-20241101.csv | 8 + 187220/price/prices-20241101.csv | 8 + 187270/price/prices-20241101.csv | 8 + 187420/price/prices-20241101.csv | 8 + 187660/price/prices-20241101.csv | 8 + 187790/price/prices-20241101.csv | 8 + 187870/price/prices-20241101.csv | 8 + 188260/price/prices-20241101.csv | 8 + 189300/price/prices-20241101.csv | 8 + 189330/price/prices-20241101.csv | 8 + 189350/price/prices-20241101.csv | 8 + 189690/price/prices-20241101.csv | 8 + 189860/price/prices-20241101.csv | 8 + 189980/price/prices-20241101.csv | 8 + 190510/price/prices-20241101.csv | 8 + 190650/price/prices-20241101.csv | 8 + 191410/price/prices-20241101.csv | 8 + 191420/price/prices-20241101.csv | 8 + 191600/price/prices-20241101.csv | 8 + 192080/price/prices-20241101.csv | 8 + 192250/price/prices-20241101.csv | 8 + 192390/price/prices-20241101.csv | 8 + 192400/price/prices-20241101.csv | 8 + 192410/price/prices-20241101.csv | 8 + 192440/price/prices-20241101.csv | 8 + 192650/price/prices-20241101.csv | 8 + 192820/price/prices-20241101.csv | 8 + 193250/price/prices-20241101.csv | 8 + 194370/price/prices-20241101.csv | 8 + 194480/price/prices-20241101.csv | 8 + 194700/price/prices-20241101.csv | 8 + 195500/price/prices-20241101.csv | 8 + 195870/price/prices-20241101.csv | 8 + 195940/price/prices-20241101.csv | 8 + 195990/price/prices-20241101.csv | 8 + 196170/price/prices-20241101.csv | 8 + 196300/price/prices-20241101.csv | 8 + 196450/price/prices-20241101.csv | 8 + 196490/price/prices-20241101.csv | 8 + 196700/price/prices-20241101.csv | 8 + 197140/price/prices-20241101.csv | 8 + 198080/price/prices-20241101.csv | 8 + 198440/price/prices-20241101.csv | 8 + 198940/price/prices-20241101.csv | 8 + 199150/price/prices-20241101.csv | 8 + 199290/price/prices-20241101.csv | 8 + 199430/price/prices-20241101.csv | 8 + 199480/price/prices-20241101.csv | 8 + 199550/price/prices-20241101.csv | 8 + 199730/price/prices-20241101.csv | 8 + 199800/price/prices-20241101.csv | 8 + 199820/price/prices-20241101.csv | 8 + 200130/price/prices-20241101.csv | 8 + 200230/price/prices-20241101.csv | 8 + 200350/price/prices-20241101.csv | 8 + 200470/price/prices-20241101.csv | 8 + 200580/price/prices-20241101.csv | 8 + 200670/price/prices-20241101.csv | 8 + 200710/price/prices-20241101.csv | 8 + 200780/price/prices-20241101.csv | 8 + 200880/price/prices-20241101.csv | 8 + 201490/price/prices-20241101.csv | 8 + 202960/price/prices-20241101.csv | 8 + 203400/price/prices-20241101.csv | 8 + 203450/price/prices-20241101.csv | 8 + 203650/price/prices-20241101.csv | 8 + 203690/price/prices-20241101.csv | 8 + 204020/price/prices-20241101.csv | 8 + 204210/price/prices-20241101.csv | 8 + 204270/price/prices-20241101.csv | 8 + 204320/price/prices-20241101.csv | 8 + 204610/price/prices-20241101.csv | 8 + 204620/price/prices-20241101.csv | 8 + 204630/price/prices-20241101.csv | 8 + 204840/price/prices-20241101.csv | 8 + 205100/price/prices-20241101.csv | 8 + 205470/price/prices-20241101.csv | 8 + 205500/price/prices-20241101.csv | 8 + 206400/price/prices-20241101.csv | 8 + 206560/price/prices-20241101.csv | 8 + 206640/price/prices-20241101.csv | 8 + 206650/price/prices-20241101.csv | 8 + 206950/price/prices-20241101.csv | 8 + 207490/price/prices-20241101.csv | 8 + 207760/price/prices-20241101.csv | 8 + 207940/price/prices-20241101.csv | 8 + 208140/price/prices-20241101.csv | 8 + 208340/price/prices-20241101.csv | 8 + 208350/price/prices-20241101.csv | 8 + 208370/price/prices-20241101.csv | 8 + 208640/price/prices-20241101.csv | 8 + 208710/price/prices-20241101.csv | 8 + 208850/price/prices-20241101.csv | 8 + 208860/price/prices-20241101.csv | 8 + 208890/price/prices-20241101.csv | 8 + 209640/price/prices-20241101.csv | 8 + 210120/price/prices-20241101.csv | 8 + 210540/price/prices-20241101.csv | 8 + 210980/price/prices-20241101.csv | 8 + 211050/price/prices-20241101.csv | 8 + 211270/price/prices-20241101.csv | 8 + 212310/price/prices-20241101.csv | 8 + 212560/price/prices-20241101.csv | 8 + 213420/price/prices-20241101.csv | 8 + 213500/price/prices-20241101.csv | 8 + 214150/price/prices-20241101.csv | 8 + 214180/price/prices-20241101.csv | 8 + 214260/price/prices-20241101.csv | 8 + 214270/price/prices-20241101.csv | 8 + 214310/price/prices-20241101.csv | 8 + 214320/price/prices-20241101.csv | 8 + 214330/price/prices-20241101.csv | 8 + 214370/price/prices-20241101.csv | 8 + 214390/price/prices-20241101.csv | 8 + 214420/price/prices-20241101.csv | 8 + 214430/price/prices-20241101.csv | 8 + 214450/price/prices-20241101.csv | 8 + 214610/price/prices-20241101.csv | 8 + 214680/price/prices-20241101.csv | 8 + 214870/price/prices-20241101.csv | 8 + 215000/price/prices-20241101.csv | 8 + 215090/price/prices-20241101.csv | 8 + 215100/price/prices-20241101.csv | 8 + 215200/price/prices-20241101.csv | 8 + 215360/price/prices-20241101.csv | 8 + 215380/price/prices-20241101.csv | 8 + 215480/price/prices-20241101.csv | 8 + 215570/price/prices-20241101.csv | 8 + 215600/price/prices-20241101.csv | 8 + 215790/price/prices-20241101.csv | 8 + 216050/price/prices-20241101.csv | 8 + 216080/price/prices-20241101.csv | 8 + 216400/price/prices-20241101.csv | 8 + 217190/price/prices-20241101.csv | 8 + 217270/price/prices-20241101.csv | 8 + 217320/price/prices-20241101.csv | 8 + 217330/price/prices-20241101.csv | 8 + 217480/price/prices-20241101.csv | 8 + 217500/price/prices-20241101.csv | 8 + 217620/price/prices-20241101.csv | 8 + 217730/price/prices-20241101.csv | 8 + 217820/price/prices-20241101.csv | 8 + 217880/price/prices-20241101.csv | 8 + 217910/price/prices-20241101.csv | 8 + 217950/price/prices-20241101.csv | 8 + 218150/price/prices-20241101.csv | 8 + 218410/price/prices-20241101.csv | 8 + 219130/price/prices-20241101.csv | 8 + 219420/price/prices-20241101.csv | 8 + 219550/price/prices-20241101.csv | 8 + 219750/price/prices-20241101.csv | 8 + 220100/price/prices-20241101.csv | 8 + 220180/price/prices-20241101.csv | 8 + 220260/price/prices-20241101.csv | 8 + 221800/price/prices-20241101.csv | 8 + 221840/price/prices-20241101.csv | 8 + 221980/price/prices-20241101.csv | 8 + 222040/price/prices-20241101.csv | 8 + 222080/price/prices-20241101.csv | 8 + 222110/price/prices-20241101.csv | 8 + 222160/price/prices-20241101.csv | 8 + 222420/price/prices-20241101.csv | 8 + 222670/price/prices-20241101.csv | 8 + 222800/price/prices-20241101.csv | 8 + 222810/price/prices-20241101.csv | 8 + 222980/price/prices-20241101.csv | 8 + 223220/price/prices-20241101.csv | 8 + 223250/price/prices-20241101.csv | 8 + 223310/price/prices-20241101.csv | 8 + 224060/price/prices-20241101.csv | 8 + 224110/price/prices-20241101.csv | 8 + 224760/price/prices-20241101.csv | 8 + 224810/price/prices-20241101.csv | 8 + 225190/price/prices-20241101.csv | 8 + 225220/price/prices-20241101.csv | 8 + 225430/price/prices-20241101.csv | 8 + 225530/price/prices-20241101.csv | 8 + 225570/price/prices-20241101.csv | 8 + 225590/price/prices-20241101.csv | 8 + 226320/price/prices-20241101.csv | 8 + 226330/price/prices-20241101.csv | 8 + 226340/price/prices-20241101.csv | 8 + 226360/price/prices-20241101.csv | 8 + 226400/price/prices-20241101.csv | 8 + 226440/price/prices-20241101.csv | 8 + 226950/price/prices-20241101.csv | 8 + 227100/price/prices-20241101.csv | 8 + 227420/price/prices-20241101.csv | 8 + 227610/price/prices-20241101.csv | 8 + 227840/price/prices-20241101.csv | 8 + 227950/price/prices-20241101.csv | 8 + 228340/price/prices-20241101.csv | 8 + 228670/price/prices-20241101.csv | 8 + 228760/price/prices-20241101.csv | 8 + 228850/price/prices-20241101.csv | 8 + 229000/price/prices-20241101.csv | 8 + 229500/price/prices-20241101.csv | 8 + 229640/price/prices-20241101.csv | 8 + 230240/price/prices-20241101.csv | 8 + 230360/price/prices-20241101.csv | 8 + 230980/price/prices-20241101.csv | 8 + 232140/price/prices-20241101.csv | 8 + 232530/price/prices-20241101.csv | 8 + 232680/price/prices-20241101.csv | 8 + 232830/price/prices-20241101.csv | 8 + 233250/price/prices-20241101.csv | 8 + 233990/price/prices-20241101.csv | 8 + 234070/price/prices-20241101.csv | 8 + 234080/price/prices-20241101.csv | 8 + 234100/price/prices-20241101.csv | 8 + 234300/price/prices-20241101.csv | 8 + 234340/price/prices-20241101.csv | 8 + 234690/price/prices-20241101.csv | 8 + 234920/price/prices-20241101.csv | 8 + 235980/price/prices-20241101.csv | 8 + 236030/price/prices-20241101.csv | 8 + 236200/price/prices-20241101.csv | 8 + 236340/price/prices-20241101.csv | 8 + 236810/price/prices-20241101.csv | 8 + 237690/price/prices-20241101.csv | 8 + 237750/price/prices-20241101.csv | 8 + 237820/price/prices-20241101.csv | 8 + 237880/price/prices-20241101.csv | 8 + 238090/price/prices-20241101.csv | 8 + 238120/price/prices-20241101.csv | 8 + 238170/price/prices-20241101.csv | 8 + 238200/price/prices-20241101.csv | 8 + 238490/price/prices-20241101.csv | 8 + 238500/price/prices-20241101.csv | 8 + 239340/price/prices-20241101.csv | 8 + 239610/price/prices-20241101.csv | 8 + 239890/price/prices-20241101.csv | 8 + 240600/price/prices-20241101.csv | 8 + 240810/price/prices-20241101.csv | 8 + 241520/price/prices-20241101.csv | 8 + 241560/price/prices-20241101.csv | 8 + 241590/price/prices-20241101.csv | 8 + 241690/price/prices-20241101.csv | 8 + 241710/price/prices-20241101.csv | 8 + 241770/price/prices-20241101.csv | 8 + 241790/price/prices-20241101.csv | 8 + 241820/price/prices-20241101.csv | 8 + 241840/price/prices-20241101.csv | 8 + 242040/price/prices-20241101.csv | 8 + 243070/price/prices-20241101.csv | 8 + 243840/price/prices-20241101.csv | 8 + 243870/price/prices-20241101.csv | 8 + 244460/price/prices-20241101.csv | 8 + 244880/price/prices-20241101.csv | 8 + 244920/price/prices-20241101.csv | 8 + 245450/price/prices-20241101.csv | 8 + 245620/price/prices-20241101.csv | 8 + 246250/price/prices-20241101.csv | 8 + 246690/price/prices-20241101.csv | 8 + 246710/price/prices-20241101.csv | 8 + 246720/price/prices-20241101.csv | 8 + 246960/price/prices-20241101.csv | 8 + 247540/price/prices-20241101.csv | 8 + 247660/price/prices-20241101.csv | 8 + 248070/price/prices-20241101.csv | 8 + 248170/price/prices-20241101.csv | 8 + 249420/price/prices-20241101.csv | 8 + 250000/price/prices-20241101.csv | 8 + 250030/price/prices-20241101.csv | 8 + 250060/price/prices-20241101.csv | 8 + 250930/price/prices-20241101.csv | 8 + 251120/price/prices-20241101.csv | 8 + 251270/price/prices-20241101.csv | 8 + 251280/price/prices-20241101.csv | 8 + 251370/price/prices-20241101.csv | 8 + 251630/price/prices-20241101.csv | 8 + 251970/price/prices-20241101.csv | 8 + 252500/price/prices-20241101.csv | 8 + 252990/price/prices-20241101.csv | 8 + 253450/price/prices-20241101.csv | 8 + 253590/price/prices-20241101.csv | 8 + 253610/price/prices-20241101.csv | 8 + 253840/price/prices-20241101.csv | 8 + 254120/price/prices-20241101.csv | 8 + 254160/price/prices-20241101.csv | 8 + 254490/price/prices-20241101.csv | 8 + 255220/price/prices-20241101.csv | 8 + 255440/price/prices-20241101.csv | 8 + 256150/price/prices-20241101.csv | 8 + 256630/price/prices-20241101.csv | 8 + 256840/price/prices-20241101.csv | 8 + 256940/price/prices-20241101.csv | 8 + 257370/price/prices-20241101.csv | 8 + 257720/price/prices-20241101.csv | 8 + 257990/price/prices-20241101.csv | 8 + 258050/price/prices-20241101.csv | 8 + 258540/price/prices-20241101.csv | 8 + 258610/price/prices-20241101.csv | 8 + 258790/price/prices-20241101.csv | 8 + 258830/price/prices-20241101.csv | 8 + 259630/price/prices-20241101.csv | 8 + 259960/price/prices-20241101.csv | 8 + 260660/price/prices-20241101.csv | 8 + 260870/price/prices-20241101.csv | 8 + 260930/price/prices-20241101.csv | 8 + 260970/price/prices-20241101.csv | 8 + 261200/price/prices-20241101.csv | 8 + 261780/price/prices-20241101.csv | 8 + 262260/price/prices-20241101.csv | 8 + 262840/price/prices-20241101.csv | 8 + 263020/price/prices-20241101.csv | 8 + 263050/price/prices-20241101.csv | 8 + 263600/price/prices-20241101.csv | 8 + 263690/price/prices-20241101.csv | 8 + 263700/price/prices-20241101.csv | 8 + 263720/price/prices-20241101.csv | 8 + 263750/price/prices-20241101.csv | 8 + 263770/price/prices-20241101.csv | 8 + 263800/price/prices-20241101.csv | 8 + 263810/price/prices-20241101.csv | 8 + 263860/price/prices-20241101.csv | 8 + 263920/price/prices-20241101.csv | 8 + 264450/price/prices-20241101.csv | 8 + 264660/price/prices-20241101.csv | 8 + 264850/price/prices-20241101.csv | 8 + 264900/price/prices-20241101.csv | 8 + 265520/price/prices-20241101.csv | 8 + 265560/price/prices-20241101.csv | 8 + 265740/price/prices-20241101.csv | 8 + 266170/price/prices-20241101.csv | 8 + 266350/price/prices-20241101.csv | 8 + 266470/price/prices-20241101.csv | 8 + 266870/price/prices-20241101.csv | 8 + 267080/price/prices-20241101.csv | 8 + 267250/price/prices-20241101.csv | 8 + 267260/price/prices-20241101.csv | 8 + 267270/price/prices-20241101.csv | 8 + 267290/price/prices-20241101.csv | 8 + 267320/price/prices-20241101.csv | 8 + 267790/price/prices-20241101.csv | 8 + 267850/price/prices-20241101.csv | 8 + 267980/price/prices-20241101.csv | 8 + 268280/price/prices-20241101.csv | 8 + 268600/price/prices-20241101.csv | 8 + 269620/price/prices-20241101.csv | 8 + 270210/price/prices-20241101.csv | 8 + 270520/price/prices-20241101.csv | 8 + 270660/price/prices-20241101.csv | 8 + 270870/price/prices-20241101.csv | 8 + 271560/price/prices-20241101.csv | 8 + 271830/price/prices-20241101.csv | 8 + 271940/price/prices-20241101.csv | 8 + 271980/price/prices-20241101.csv | 8 + 272110/price/prices-20241101.csv | 8 + 272210/price/prices-20241101.csv | 8 + 272290/price/prices-20241101.csv | 8 + 272450/price/prices-20241101.csv | 8 + 272550/price/prices-20241101.csv | 8 + 273060/price/prices-20241101.csv | 8 + 273640/price/prices-20241101.csv | 8 + 274090/price/prices-20241101.csv | 8 + 274400/price/prices-20241101.csv | 8 + 275630/price/prices-20241101.csv | 8 + 276040/price/prices-20241101.csv | 8 + 276240/price/prices-20241101.csv | 8 + 276730/price/prices-20241101.csv | 8 + 277070/price/prices-20241101.csv | 8 + 277410/price/prices-20241101.csv | 8 + 277810/price/prices-20241101.csv | 8 + 277880/price/prices-20241101.csv | 8 + 278280/price/prices-20241101.csv | 8 + 278470/price/prices-20241101.csv | 8 + 278650/price/prices-20241101.csv | 8 + 278990/price/prices-20241101.csv | 8 + 279060/price/prices-20241101.csv | 8 + 279600/price/prices-20241101.csv | 8 + 280360/price/prices-20241101.csv | 8 + 281740/price/prices-20241101.csv | 8 + 281820/price/prices-20241101.csv | 8 + 282330/price/prices-20241101.csv | 8 + 282720/price/prices-20241101.csv | 8 + 282880/price/prices-20241101.csv | 8 + 283100/price/prices-20241101.csv | 8 + 284620/price/prices-20241101.csv | 8 + 284740/price/prices-20241101.csv | 8 + 285130/price/prices-20241101.csv | 8 + 285490/price/prices-20241101.csv | 8 + 285800/price/prices-20241101.csv | 8 + 286750/price/prices-20241101.csv | 8 + 286940/price/prices-20241101.csv | 8 + 288330/price/prices-20241101.csv | 8 + 288490/price/prices-20241101.csv | 8 + 288620/price/prices-20241101.csv | 8 + 288980/price/prices-20241101.csv | 8 + 289010/price/prices-20241101.csv | 8 + 289080/price/prices-20241101.csv | 8 + 289170/price/prices-20241101.csv | 8 + 289220/price/prices-20241101.csv | 8 + 289860/price/prices-20241101.csv | 8 + 289930/price/prices-20241101.csv | 8 + 290090/price/prices-20241101.csv | 8 + 290120/price/prices-20241101.csv | 8 + 290270/price/prices-20241101.csv | 8 + 290380/price/prices-20241101.csv | 8 + 290520/price/prices-20241101.csv | 8 + 290550/price/prices-20241101.csv | 8 + 290560/price/prices-20241101.csv | 8 + 290650/price/prices-20241101.csv | 8 + 290660/price/prices-20241101.csv | 8 + 290670/price/prices-20241101.csv | 8 + 290690/price/prices-20241101.csv | 8 + 290720/price/prices-20241101.csv | 8 + 290740/price/prices-20241101.csv | 8 + 291230/price/prices-20241101.csv | 8 + 291650/price/prices-20241101.csv | 8 + 291810/price/prices-20241101.csv | 8 + 293480/price/prices-20241101.csv | 8 + 293490/price/prices-20241101.csv | 8 + 293580/price/prices-20241101.csv | 8 + 293780/price/prices-20241101.csv | 8 + 293940/price/prices-20241101.csv | 8 + 294090/price/prices-20241101.csv | 8 + 294140/price/prices-20241101.csv | 8 + 294570/price/prices-20241101.csv | 8 + 294630/price/prices-20241101.csv | 8 + 294870/price/prices-20241101.csv | 8 + 295310/price/prices-20241101.csv | 8 + 296160/price/prices-20241101.csv | 8 + 296520/price/prices-20241101.csv | 8 + 296640/price/prices-20241101.csv | 8 + 297090/price/prices-20241101.csv | 8 + 297570/price/prices-20241101.csv | 8 + 297890/price/prices-20241101.csv | 8 + 298000/price/prices-20241101.csv | 8 + 298020/price/prices-20241101.csv | 8 + 298040/price/prices-20241101.csv | 8 + 298050/price/prices-20241101.csv | 8 + 298060/price/prices-20241101.csv | 8 + 298380/price/prices-20241101.csv | 8 + 298540/price/prices-20241101.csv | 8 + 298690/price/prices-20241101.csv | 8 + 298830/price/prices-20241101.csv | 8 + 299030/price/prices-20241101.csv | 8 + 299170/price/prices-20241101.csv | 8 + 299480/price/prices-20241101.csv | 8 + 299660/price/prices-20241101.csv | 8 + 299900/price/prices-20241101.csv | 8 + 299910/price/prices-20241101.csv | 8 + 300080/price/prices-20241101.csv | 8 + 300120/price/prices-20241101.csv | 8 + 300720/price/prices-20241101.csv | 8 + 301300/price/prices-20241101.csv | 8 + 302430/price/prices-20241101.csv | 8 + 302440/price/prices-20241101.csv | 8 + 302550/price/prices-20241101.csv | 8 + 302920/price/prices-20241101.csv | 8 + 303030/price/prices-20241101.csv | 8 + 303360/price/prices-20241101.csv | 8 + 303530/price/prices-20241101.csv | 8 + 304100/price/prices-20241101.csv | 8 + 304360/price/prices-20241101.csv | 8 + 304840/price/prices-20241101.csv | 8 + 305090/price/prices-20241101.csv | 8 + 306040/price/prices-20241101.csv | 8 + 306200/price/prices-20241101.csv | 8 + 306620/price/prices-20241101.csv | 8 + 307180/price/prices-20241101.csv | 8 + 307280/price/prices-20241101.csv | 8 + 307750/price/prices-20241101.csv | 8 + 307870/price/prices-20241101.csv | 8 + 307930/price/prices-20241101.csv | 8 + 307950/price/prices-20241101.csv | 8 + 308080/price/prices-20241101.csv | 8 + 308100/price/prices-20241101.csv | 8 + 308170/price/prices-20241101.csv | 8 + 308430/price/prices-20241101.csv | 8 + 308700/price/prices-20241101.csv | 8 + 309930/price/prices-20241101.csv | 8 + 309960/price/prices-20241101.csv | 8 + 310200/price/prices-20241101.csv | 8 + 310210/price/prices-20241101.csv | 8 + 310870/price/prices-20241101.csv | 8 + 311060/price/prices-20241101.csv | 8 + 311320/price/prices-20241101.csv | 8 + 311390/price/prices-20241101.csv | 8 + 311690/price/prices-20241101.csv | 8 + 311960/price/prices-20241101.csv | 8 + 312610/price/prices-20241101.csv | 8 + 313760/price/prices-20241101.csv | 8 + 314130/price/prices-20241101.csv | 8 + 314140/price/prices-20241101.csv | 8 + 314930/price/prices-20241101.csv | 8 + 315640/price/prices-20241101.csv | 8 + 316140/price/prices-20241101.csv | 8 + 317120/price/prices-20241101.csv | 8 + 317240/price/prices-20241101.csv | 8 + 317330/price/prices-20241101.csv | 8 + 317400/price/prices-20241101.csv | 8 + 317530/price/prices-20241101.csv | 8 + 317690/price/prices-20241101.csv | 8 + 317770/price/prices-20241101.csv | 8 + 317830/price/prices-20241101.csv | 8 + 317850/price/prices-20241101.csv | 8 + 317860/price/prices-20241101.csv | 8 + 317870/price/prices-20241101.csv | 8 + 318000/price/prices-20241101.csv | 8 + 318010/price/prices-20241101.csv | 8 + 318020/price/prices-20241101.csv | 8 + 318160/price/prices-20241101.csv | 8 + 318410/price/prices-20241101.csv | 8 + 318660/price/prices-20241101.csv | 8 + 319400/price/prices-20241101.csv | 8 + 319660/price/prices-20241101.csv | 8 + 320000/price/prices-20241101.csv | 8 + 321260/price/prices-20241101.csv | 8 + 321370/price/prices-20241101.csv | 8 + 321550/price/prices-20241101.csv | 8 + 321820/price/prices-20241101.csv | 8 + 322000/price/prices-20241101.csv | 8 + 322180/price/prices-20241101.csv | 8 + 322310/price/prices-20241101.csv | 8 + 322510/price/prices-20241101.csv | 8 + 322780/price/prices-20241101.csv | 8 + 322970/price/prices-20241101.csv | 8 + 323230/price/prices-20241101.csv | 8 + 323280/price/prices-20241101.csv | 8 + 323350/price/prices-20241101.csv | 8 + 323410/price/prices-20241101.csv | 8 + 323990/price/prices-20241101.csv | 8 + 326030/price/prices-20241101.csv | 8 + 327260/price/prices-20241101.csv | 8 + 327610/price/prices-20241101.csv | 8 + 328130/price/prices-20241101.csv | 8 + 328380/price/prices-20241101.csv | 8 + 329180/price/prices-20241101.csv | 8 + 330350/price/prices-20241101.csv | 8 + 330590/price/prices-20241101.csv | 8 + 330730/price/prices-20241101.csv | 8 + 330860/price/prices-20241101.csv | 8 + 331380/price/prices-20241101.csv | 8 + 331520/price/prices-20241101.csv | 8 + 331660/price/prices-20241101.csv | 8 + 331920/price/prices-20241101.csv | 8 + 332290/price/prices-20241101.csv | 8 + 332370/price/prices-20241101.csv | 8 + 332570/price/prices-20241101.csv | 8 + 333050/price/prices-20241101.csv | 8 + 333430/price/prices-20241101.csv | 8 + 333620/price/prices-20241101.csv | 8 + 334890/price/prices-20241101.csv | 8 + 334970/price/prices-20241101.csv | 8 + 335810/price/prices-20241101.csv | 8 + 335870/price/prices-20241101.csv | 8 + 335890/price/prices-20241101.csv | 8 + 336040/price/prices-20241101.csv | 8 + 336060/price/prices-20241101.csv | 8 + 336260/price/prices-20241101.csv | 8 + 336370/price/prices-20241101.csv | 8 + 336570/price/prices-20241101.csv | 8 + 336680/price/prices-20241101.csv | 8 + 337840/price/prices-20241101.csv | 8 + 337930/price/prices-20241101.csv | 8 + 338100/price/prices-20241101.csv | 8 + 338220/price/prices-20241101.csv | 8 + 338840/price/prices-20241101.csv | 8 + 339770/price/prices-20241101.csv | 8 + 339950/price/prices-20241101.csv | 8 + 340360/price/prices-20241101.csv | 8 + 340440/price/prices-20241101.csv | 8 + 340570/price/prices-20241101.csv | 8 + 340810/price/prices-20241101.csv | 8 + 340930/price/prices-20241101.csv | 8 + 341170/price/prices-20241101.csv | 8 + 341310/price/prices-20241101.csv | 8 + 343090/price/prices-20241101.csv | 8 + 344820/price/prices-20241101.csv | 8 + 344860/price/prices-20241101.csv | 8 + 346010/price/prices-20241101.csv | 8 + 347000/price/prices-20241101.csv | 8 + 347700/price/prices-20241101.csv | 8 + 347740/price/prices-20241101.csv | 8 + 347770/price/prices-20241101.csv | 8 + 347850/price/prices-20241101.csv | 8 + 347860/price/prices-20241101.csv | 8 + 347890/price/prices-20241101.csv | 8 + 348030/price/prices-20241101.csv | 8 + 348080/price/prices-20241101.csv | 8 + 348150/price/prices-20241101.csv | 8 + 348210/price/prices-20241101.csv | 8 + 348340/price/prices-20241101.csv | 8 + 348350/price/prices-20241101.csv | 8 + 348370/price/prices-20241101.csv | 8 + 348950/price/prices-20241101.csv | 8 + 350520/price/prices-20241101.csv | 8 + 351020/price/prices-20241101.csv | 8 + 351320/price/prices-20241101.csv | 8 + 351330/price/prices-20241101.csv | 8 + 351870/price/prices-20241101.csv | 8 + 352090/price/prices-20241101.csv | 8 + 352480/price/prices-20241101.csv | 8 + 352700/price/prices-20241101.csv | 8 + 352770/price/prices-20241101.csv | 8 + 352820/price/prices-20241101.csv | 8 + 352910/price/prices-20241101.csv | 8 + 352940/price/prices-20241101.csv | 8 + 353190/price/prices-20241101.csv | 8 + 353200/price/prices-20241101.csv | 8 + 353590/price/prices-20241101.csv | 8 + 353810/price/prices-20241101.csv | 8 + 354200/price/prices-20241101.csv | 8 + 354320/price/prices-20241101.csv | 8 + 354390/price/prices-20241101.csv | 8 + 355150/price/prices-20241101.csv | 8 + 355390/price/prices-20241101.csv | 8 + 355690/price/prices-20241101.csv | 8 + 356680/price/prices-20241101.csv | 8 + 356860/price/prices-20241101.csv | 8 + 356890/price/prices-20241101.csv | 8 + 357120/price/prices-20241101.csv | 8 + 357230/price/prices-20241101.csv | 8 + 357250/price/prices-20241101.csv | 8 + 357430/price/prices-20241101.csv | 8 + 357550/price/prices-20241101.csv | 8 + 357580/price/prices-20241101.csv | 8 + 357780/price/prices-20241101.csv | 8 + 357880/price/prices-20241101.csv | 8 + 358570/price/prices-20241101.csv | 8 + 359090/price/prices-20241101.csv | 8 + 360070/price/prices-20241101.csv | 8 + 360350/price/prices-20241101.csv | 8 + 361390/price/prices-20241101.csv | 8 + 361570/price/prices-20241101.csv | 8 + 361610/price/prices-20241101.csv | 8 + 361670/price/prices-20241101.csv | 8 + 362320/price/prices-20241101.csv | 8 + 362990/price/prices-20241101.csv | 8 + 363250/price/prices-20241101.csv | 8 + 363260/price/prices-20241101.csv | 8 + 363280/price/prices-20241101.csv | 8 + 365270/price/prices-20241101.csv | 8 + 365330/price/prices-20241101.csv | 8 + 365340/price/prices-20241101.csv | 8 + 365550/price/prices-20241101.csv | 8 + 365590/price/prices-20241101.csv | 8 + 365900/price/prices-20241101.csv | 8 + 366030/price/prices-20241101.csv | 8 + 367000/price/prices-20241101.csv | 8 + 368600/price/prices-20241101.csv | 8 + 368770/price/prices-20241101.csv | 8 + 368970/price/prices-20241101.csv | 8 + 369370/price/prices-20241101.csv | 8 + 370090/price/prices-20241101.csv | 8 + 371950/price/prices-20241101.csv | 8 + 372170/price/prices-20241101.csv | 8 + 372320/price/prices-20241101.csv | 8 + 372800/price/prices-20241101.csv | 8 + 372910/price/prices-20241101.csv | 8 + 373110/price/prices-20241101.csv | 8 + 373170/price/prices-20241101.csv | 8 + 373200/price/prices-20241101.csv | 8 + 373220/price/prices-20241101.csv | 8 + 375500/price/prices-20241101.csv | 8 + 376180/price/prices-20241101.csv | 8 + 376190/price/prices-20241101.csv | 8 + 376270/price/prices-20241101.csv | 8 + 376290/price/prices-20241101.csv | 8 + 376300/price/prices-20241101.csv | 8 + 376930/price/prices-20241101.csv | 8 + 376980/price/prices-20241101.csv | 8 + 377030/price/prices-20241101.csv | 8 + 377190/price/prices-20241101.csv | 8 + 377220/price/prices-20241101.csv | 8 + 377300/price/prices-20241101.csv | 8 + 377330/price/prices-20241101.csv | 8 + 377450/price/prices-20241101.csv | 8 + 377460/price/prices-20241101.csv | 8 + 377480/price/prices-20241101.csv | 8 + 377740/price/prices-20241101.csv | 8 + 378340/price/prices-20241101.csv | 8 + 378800/price/prices-20241101.csv | 8 + 378850/price/prices-20241101.csv | 8 + 379390/price/prices-20241101.csv | 8 + 380540/price/prices-20241101.csv | 8 + 381620/price/prices-20241101.csv | 8 + 381970/price/prices-20241101.csv | 8 + 382480/price/prices-20241101.csv | 8 + 382800/price/prices-20241101.csv | 8 + 382840/price/prices-20241101.csv | 8 + 382900/price/prices-20241101.csv | 8 + 383220/price/prices-20241101.csv | 8 + 383310/price/prices-20241101.csv | 8 + 383800/price/prices-20241101.csv | 8 + 383930/price/prices-20241101.csv | 8 + 384470/price/prices-20241101.csv | 8 + 388050/price/prices-20241101.csv | 8 + 388610/price/prices-20241101.csv | 8 + 388720/price/prices-20241101.csv | 8 + 388790/price/prices-20241101.csv | 8 + 388870/price/prices-20241101.csv | 8 + 389020/price/prices-20241101.csv | 8 + 389030/price/prices-20241101.csv | 8 + 389140/price/prices-20241101.csv | 8 + 389260/price/prices-20241101.csv | 8 + 389470/price/prices-20241101.csv | 8 + 389500/price/prices-20241101.csv | 8 + 389650/price/prices-20241101.csv | 8 + 390110/price/prices-20241101.csv | 8 + 391710/price/prices-20241101.csv | 8 + 393210/price/prices-20241101.csv | 8 + 393890/price/prices-20241101.csv | 8 + 394280/price/prices-20241101.csv | 8 + 394800/price/prices-20241101.csv | 8 + 395400/price/prices-20241101.csv | 8 + 396270/price/prices-20241101.csv | 8 + 396300/price/prices-20241101.csv | 8 + 396470/price/prices-20241101.csv | 8 + 396690/price/prices-20241101.csv | 8 + 397030/price/prices-20241101.csv | 8 + 399720/price/prices-20241101.csv | 8 + 400760/price/prices-20241101.csv | 8 + 402030/price/prices-20241101.csv | 8 + 402340/price/prices-20241101.csv | 8 + 402420/price/prices-20241101.csv | 8 + 402490/price/prices-20241101.csv | 8 + 403360/price/prices-20241101.csv | 8 + 403490/price/prices-20241101.csv | 8 + 403550/price/prices-20241101.csv | 8 + 403870/price/prices-20241101.csv | 8 + 404990/price/prices-20241101.csv | 8 + 405000/price/prices-20241101.csv | 8 + 405100/price/prices-20241101.csv | 8 + 405920/price/prices-20241101.csv | 8 + 406760/price/prices-20241101.csv | 8 + 406820/price/prices-20241101.csv | 8 + 407400/price/prices-20241101.csv | 8 + 408900/price/prices-20241101.csv | 8 + 408920/price/prices-20241101.csv | 8 + 411080/price/prices-20241101.csv | 8 + 412350/price/prices-20241101.csv | 8 + 412540/price/prices-20241101.csv | 8 + 412930/price/prices-20241101.csv | 8 + 413300/price/prices-20241101.csv | 8 + 413600/price/prices-20241101.csv | 8 + 413630/price/prices-20241101.csv | 8 + 413640/price/prices-20241101.csv | 8 + 415380/price/prices-20241101.csv | 8 + 415580/price/prices-20241101.csv | 8 + 416180/price/prices-20241101.csv | 8 + 417010/price/prices-20241101.csv | 8 + 417180/price/prices-20241101.csv | 8 + 417200/price/prices-20241101.csv | 8 + 417310/price/prices-20241101.csv | 8 + 417500/price/prices-20241101.csv | 8 + 417790/price/prices-20241101.csv | 8 + 417840/price/prices-20241101.csv | 8 + 417860/price/prices-20241101.csv | 8 + 417970/price/prices-20241101.csv | 8 + 418170/price/prices-20241101.csv | 8 + 418210/price/prices-20241101.csv | 8 + 418250/price/prices-20241101.csv | 8 + 418420/price/prices-20241101.csv | 8 + 418470/price/prices-20241101.csv | 8 + 418550/price/prices-20241101.csv | 8 + 418620/price/prices-20241101.csv | 8 + 419050/price/prices-20241101.csv | 8 + 419080/price/prices-20241101.csv | 8 + 419120/price/prices-20241101.csv | 8 + 419530/price/prices-20241101.csv | 8 + 419540/price/prices-20241101.csv | 8 + 419700/price/prices-20241101.csv | 8 + 420570/price/prices-20241101.csv | 8 + 420770/price/prices-20241101.csv | 8 + 421800/price/prices-20241101.csv | 8 + 422040/price/prices-20241101.csv | 8 + 424140/price/prices-20241101.csv | 8 + 424760/price/prices-20241101.csv | 8 + 424960/price/prices-20241101.csv | 8 + 424980/price/prices-20241101.csv | 8 + 425040/price/prices-20241101.csv | 8 + 425290/price/prices-20241101.csv | 8 + 425420/price/prices-20241101.csv | 8 + 429270/price/prices-20241101.csv | 8 + 430220/price/prices-20241101.csv | 8 + 430460/price/prices-20241101.csv | 8 + 430690/price/prices-20241101.csv | 8 + 430700/price/prices-20241101.csv | 8 + 431190/price/prices-20241101.csv | 8 + 432320/price/prices-20241101.csv | 8 + 432430/price/prices-20241101.csv | 8 + 432470/price/prices-20241101.csv | 8 + 432720/price/prices-20241101.csv | 8 + 433530/price/prices-20241101.csv | 8 + 434190/price/prices-20241101.csv | 8 + 434480/price/prices-20241101.csv | 8 + 435380/price/prices-20241101.csv | 8 + 435620/price/prices-20241101.csv | 8 + 435870/price/prices-20241101.csv | 8 + 437730/price/prices-20241101.csv | 8 + 437780/price/prices-20241101.csv | 8 + 438220/price/prices-20241101.csv | 8 + 438580/price/prices-20241101.csv | 8 + 438700/price/prices-20241101.csv | 8 + 439090/price/prices-20241101.csv | 8 + 439250/price/prices-20241101.csv | 8 + 439410/price/prices-20241101.csv | 8 + 439580/price/prices-20241101.csv | 8 + 439730/price/prices-20241101.csv | 8 + 440110/price/prices-20241101.csv | 8 + 440290/price/prices-20241101.csv | 8 + 440320/price/prices-20241101.csv | 8 + 440790/price/prices-20241101.csv | 8 + 440820/price/prices-20241101.csv | 8 + 441270/price/prices-20241101.csv | 8 + 442130/price/prices-20241101.csv | 8 + 442310/price/prices-20241101.csv | 8 + 442770/price/prices-20241101.csv | 8 + 442900/price/prices-20241101.csv | 8 + 443060/price/prices-20241101.csv | 8 + 443250/price/prices-20241101.csv | 8 + 443670/price/prices-20241101.csv | 8 + 444920/price/prices-20241101.csv | 8 + 445090/price/prices-20241101.csv | 8 + 445180/price/prices-20241101.csv | 8 + 445360/price/prices-20241101.csv | 8 + 445680/price/prices-20241101.csv | 8 + 445970/price/prices-20241101.csv | 8 + 446070/price/prices-20241101.csv | 8 + 446150/price/prices-20241101.csv | 8 + 446190/price/prices-20241101.csv | 8 + 446440/price/prices-20241101.csv | 8 + 446540/price/prices-20241101.csv | 8 + 446600/price/prices-20241101.csv | 8 + 446750/price/prices-20241101.csv | 8 + 446840/price/prices-20241101.csv | 8 + 447690/price/prices-20241101.csv | 8 + 448280/price/prices-20241101.csv | 8 + 448370/price/prices-20241101.csv | 8 + 448710/price/prices-20241101.csv | 8 + 448730/price/prices-20241101.csv | 8 + 448740/price/prices-20241101.csv | 8 + 448760/price/prices-20241101.csv | 8 + 448780/price/prices-20241101.csv | 8 + 448830/price/prices-20241101.csv | 8 + 448900/price/prices-20241101.csv | 8 + 449020/price/prices-20241101.csv | 8 + 450050/price/prices-20241101.csv | 8 + 450080/price/prices-20241101.csv | 8 + 450140/price/prices-20241101.csv | 8 + 450330/price/prices-20241101.csv | 8 + 450520/price/prices-20241101.csv | 8 + 450940/price/prices-20241101.csv | 8 + 451220/price/prices-20241101.csv | 8 + 451250/price/prices-20241101.csv | 8 + 451700/price/prices-20241101.csv | 8 + 451760/price/prices-20241101.csv | 8 + 451800/price/prices-20241101.csv | 8 + 452160/price/prices-20241101.csv | 8 + 452190/price/prices-20241101.csv | 8 + 452200/price/prices-20241101.csv | 8 + 452260/price/prices-20241101.csv | 8 + 452280/price/prices-20241101.csv | 8 + 452300/price/prices-20241101.csv | 8 + 452400/price/prices-20241101.csv | 8 + 452430/price/prices-20241101.csv | 8 + 452670/price/prices-20241101.csv | 8 + 452980/price/prices-20241101.csv | 8 + 453340/price/prices-20241101.csv | 8 + 453450/price/prices-20241101.csv | 8 + 453860/price/prices-20241101.csv | 8 + 454640/price/prices-20241101.csv | 8 + 454750/price/prices-20241101.csv | 8 + 454910/price/prices-20241101.csv | 8 + 455250/price/prices-20241101.csv | 8 + 455310/price/prices-20241101.csv | 8 + 455900/price/prices-20241101.csv | 8 + 455910/price/prices-20241101.csv | 8 + 456010/price/prices-20241101.csv | 8 + 456040/price/prices-20241101.csv | 8 + 456070/price/prices-20241101.csv | 8 + 456190/price/prices-20241101.csv | 8 + 456440/price/prices-20241101.csv | 8 + 456490/price/prices-20241101.csv | 8 + 456570/price/prices-20241101.csv | 8 + 456700/price/prices-20241101.csv | 8 + 457190/price/prices-20241101.csv | 8 + 457370/price/prices-20241101.csv | 8 + 457390/price/prices-20241101.csv | 8 + 457550/price/prices-20241101.csv | 8 + 457630/price/prices-20241101.csv | 8 + 457940/price/prices-20241101.csv | 8 + 458320/price/prices-20241101.csv | 8 + 458610/price/prices-20241101.csv | 8 + 458650/price/prices-20241101.csv | 8 + 458870/price/prices-20241101.csv | 8 + 460470/price/prices-20241101.csv | 8 + 460850/price/prices-20241101.csv | 8 + 460860/price/prices-20241101.csv | 8 + 460930/price/prices-20241101.csv | 8 + 460940/price/prices-20241101.csv | 8 + 461030/price/prices-20241101.csv | 8 + 461300/price/prices-20241101.csv | 8 + 462020/price/prices-20241101.csv | 8 + 462350/price/prices-20241101.csv | 8 + 462510/price/prices-20241101.csv | 8 + 462520/price/prices-20241101.csv | 8 + 462870/price/prices-20241101.csv | 8 + 464080/price/prices-20241101.csv | 8 + 464280/price/prices-20241101.csv | 8 + 464440/price/prices-20241101.csv | 8 + 464500/price/prices-20241101.csv | 8 + 464580/price/prices-20241101.csv | 8 + 464680/price/prices-20241101.csv | 8 + 465320/price/prices-20241101.csv | 8 + 465480/price/prices-20241101.csv | 8 + 465770/price/prices-20241101.csv | 8 + 466100/price/prices-20241101.csv | 8 + 466910/price/prices-20241101.csv | 8 + 467930/price/prices-20241101.csv | 8 + 468510/price/prices-20241101.csv | 8 + 468760/price/prices-20241101.csv | 8 + 469480/price/prices-20241101.csv | 8 + 469750/price/prices-20241101.csv | 8 + 469880/price/prices-20241101.csv | 8 + 469900/price/prices-20241101.csv | 8 + 471050/price/prices-20241101.csv | 8 + 472220/price/prices-20241101.csv | 8 + 472230/price/prices-20241101.csv | 8 + 472850/price/prices-20241101.csv | 8 + 473000/price/prices-20241101.csv | 8 + 473050/price/prices-20241101.csv | 8 + 473370/price/prices-20241101.csv | 8 + 473950/price/prices-20241101.csv | 8 + 473980/price/prices-20241101.csv | 8 + 474170/price/prices-20241101.csv | 8 + 474490/price/prices-20241101.csv | 8 + 474660/price/prices-20241101.csv | 8 + 474930/price/prices-20241101.csv | 8 + 475150/price/prices-20241101.csv | 8 + 475240/price/prices-20241101.csv | 8 + 475250/price/prices-20241101.csv | 8 + 475400/price/prices-20241101.csv | 8 + 475560/price/prices-20241101.csv | 8 + 475580/price/prices-20241101.csv | 8 + 475960/price/prices-20241101.csv | 8 + 476080/price/prices-20241101.csv | 8 + 476470/price/prices-20241101.csv | 8 + 476710/price/prices-20241101.csv | 8 + 477340/price/prices-20241101.csv | 8 + 477380/price/prices-20241101.csv | 8 + 477470/price/prices-20241101.csv | 8 + 477530/price/prices-20241101.csv | 8 + 477760/price/prices-20241101.csv | 8 + 478110/price/prices-20241101.csv | 8 + 478390/price/prices-20241101.csv | 8 + 478440/price/prices-20241101.csv | 8 + 478780/price/prices-20241101.csv | 8 + 479880/price/prices-20241101.csv | 8 + 481850/price/prices-20241101.csv | 8 + 481890/price/prices-20241101.csv | 8 + 482520/price/prices-20241101.csv | 8 + 482680/price/prices-20241101.csv | 8 + 486630/price/prices-20241101.csv | 8 + 487570/price/prices-20241101.csv | 8 + 487830/price/prices-20241101.csv | 9 + 488060/price/prices-20241101.csv | 8 + 489790/price/prices-20241101.csv | 8 + shop-products.csv | 5421 +++++++++-------- .../20241119/top30-atvtr-20241119-090002.csv | 31 + .../20241119/top30-atvtr-20241119-091002.csv | 31 + .../20241119/top30-atvtr-20241119-092002.csv | 31 + .../20241119/top30-atvtr-20241119-093002.csv | 31 + .../20241119/top30-atvtr-20241119-094002.csv | 31 + .../20241119/top30-atvtr-20241119-095002.csv | 31 + .../20241119/top30-atvtr-20241119-100003.csv | 31 + .../20241119/top30-atvtr-20241119-101002.csv | 31 + .../20241119/top30-atvtr-20241119-102002.csv | 31 + .../20241119/top30-atvtr-20241119-103002.csv | 31 + .../20241119/top30-atvtr-20241119-104002.csv | 31 + .../20241119/top30-atvtr-20241119-105002.csv | 31 + .../20241119/top30-atvtr-20241119-110002.csv | 31 + .../20241119/top30-atvtr-20241119-111002.csv | 31 + .../20241119/top30-atvtr-20241119-112002.csv | 31 + .../20241119/top30-atvtr-20241119-113002.csv | 31 + .../20241119/top30-atvtr-20241119-114002.csv | 31 + .../20241119/top30-atvtr-20241119-115002.csv | 31 + .../20241119/top30-atvtr-20241119-120002.csv | 31 + .../20241119/top30-atvtr-20241119-121002.csv | 31 + .../20241119/top30-atvtr-20241119-122002.csv | 31 + .../20241119/top30-atvtr-20241119-123002.csv | 31 + .../20241119/top30-atvtr-20241119-124002.csv | 31 + .../20241119/top30-atvtr-20241119-125002.csv | 31 + .../20241119/top30-atvtr-20241119-130002.csv | 31 + .../20241119/top30-atvtr-20241119-131002.csv | 31 + .../20241119/top30-atvtr-20241119-132002.csv | 31 + .../20241119/top30-atvtr-20241119-133002.csv | 31 + .../20241119/top30-atvtr-20241119-134002.csv | 31 + .../20241119/top30-atvtr-20241119-135002.csv | 31 + .../20241119/top30-atvtr-20241119-140002.csv | 31 + .../20241119/top30-atvtr-20241119-141002.csv | 31 + .../20241119/top30-atvtr-20241119-142003.csv | 31 + .../20241119/top30-atvtr-20241119-143002.csv | 31 + .../20241119/top30-atvtr-20241119-144002.csv | 31 + .../20241119/top30-atvtr-20241119-145002.csv | 31 + .../20241119/top30-atvtr-20241119-150002.csv | 31 + .../20241119/top30-atvtr-20241119-151002.csv | 31 + .../20241119/top30-atvtr-20241119-152002.csv | 31 + .../20241119/top30-atvtr-20241119-153002.csv | 31 + .../20241119/top30-atvtr-20241119-154002.csv | 31 + .../20241119/top30-atvtr-20241119-155001.csv | 31 + .../20241119/top30-atvtr-20241119-160002.csv | 31 + .../20241119/top30-atvtr-20241119-161002.csv | 31 + .../20241119/top30-atvtr-20241119-162002.csv | 31 + .../20241119/top30-atvtr-20241119-163002.csv | 31 + .../20241119/top30-atvtr-20241119-164002.csv | 31 + .../20241119/top30-atvtr-20241119-165002.csv | 31 + top30/20241119/top30-av-20241119-090000.csv | 31 + top30/20241119/top30-av-20241119-091000.csv | 31 + top30/20241119/top30-av-20241119-092001.csv | 31 + top30/20241119/top30-av-20241119-093001.csv | 31 + top30/20241119/top30-av-20241119-094000.csv | 31 + top30/20241119/top30-av-20241119-095001.csv | 31 + top30/20241119/top30-av-20241119-100001.csv | 31 + top30/20241119/top30-av-20241119-101001.csv | 31 + top30/20241119/top30-av-20241119-102000.csv | 31 + top30/20241119/top30-av-20241119-103001.csv | 31 + top30/20241119/top30-av-20241119-104000.csv | 31 + top30/20241119/top30-av-20241119-105001.csv | 31 + top30/20241119/top30-av-20241119-110000.csv | 31 + top30/20241119/top30-av-20241119-111000.csv | 31 + top30/20241119/top30-av-20241119-112000.csv | 31 + top30/20241119/top30-av-20241119-113001.csv | 31 + top30/20241119/top30-av-20241119-114000.csv | 31 + top30/20241119/top30-av-20241119-115001.csv | 31 + top30/20241119/top30-av-20241119-120000.csv | 31 + top30/20241119/top30-av-20241119-121001.csv | 31 + top30/20241119/top30-av-20241119-122001.csv | 31 + top30/20241119/top30-av-20241119-123000.csv | 31 + top30/20241119/top30-av-20241119-124001.csv | 31 + top30/20241119/top30-av-20241119-125000.csv | 31 + top30/20241119/top30-av-20241119-130001.csv | 31 + top30/20241119/top30-av-20241119-131000.csv | 31 + top30/20241119/top30-av-20241119-132000.csv | 31 + top30/20241119/top30-av-20241119-133000.csv | 31 + top30/20241119/top30-av-20241119-134001.csv | 31 + top30/20241119/top30-av-20241119-135000.csv | 31 + top30/20241119/top30-av-20241119-140001.csv | 31 + top30/20241119/top30-av-20241119-141000.csv | 31 + top30/20241119/top30-av-20241119-142001.csv | 31 + top30/20241119/top30-av-20241119-143001.csv | 31 + top30/20241119/top30-av-20241119-144000.csv | 31 + top30/20241119/top30-av-20241119-145001.csv | 31 + top30/20241119/top30-av-20241119-150000.csv | 31 + top30/20241119/top30-av-20241119-151001.csv | 31 + top30/20241119/top30-av-20241119-152001.csv | 31 + top30/20241119/top30-av-20241119-153000.csv | 31 + top30/20241119/top30-av-20241119-154001.csv | 31 + top30/20241119/top30-av-20241119-155000.csv | 31 + top30/20241119/top30-av-20241119-160001.csv | 31 + top30/20241119/top30-av-20241119-161001.csv | 31 + top30/20241119/top30-av-20241119-162001.csv | 31 + top30/20241119/top30-av-20241119-163001.csv | 31 + top30/20241119/top30-av-20241119-164000.csv | 31 + top30/20241119/top30-av-20241119-165000.csv | 31 + top30/20241119/top30-avtr-20241119-090001.csv | 31 + top30/20241119/top30-avtr-20241119-091001.csv | 31 + top30/20241119/top30-avtr-20241119-092002.csv | 31 + top30/20241119/top30-avtr-20241119-093001.csv | 31 + top30/20241119/top30-avtr-20241119-094001.csv | 31 + top30/20241119/top30-avtr-20241119-095001.csv | 31 + top30/20241119/top30-avtr-20241119-100002.csv | 31 + top30/20241119/top30-avtr-20241119-101002.csv | 31 + top30/20241119/top30-avtr-20241119-102001.csv | 31 + top30/20241119/top30-avtr-20241119-103002.csv | 31 + top30/20241119/top30-avtr-20241119-104001.csv | 31 + top30/20241119/top30-avtr-20241119-105002.csv | 31 + top30/20241119/top30-avtr-20241119-110001.csv | 31 + top30/20241119/top30-avtr-20241119-111001.csv | 31 + top30/20241119/top30-avtr-20241119-112001.csv | 31 + top30/20241119/top30-avtr-20241119-113002.csv | 31 + top30/20241119/top30-avtr-20241119-114001.csv | 31 + top30/20241119/top30-avtr-20241119-115001.csv | 31 + top30/20241119/top30-avtr-20241119-120001.csv | 31 + top30/20241119/top30-avtr-20241119-121001.csv | 31 + top30/20241119/top30-avtr-20241119-122002.csv | 31 + top30/20241119/top30-avtr-20241119-123001.csv | 31 + top30/20241119/top30-avtr-20241119-124002.csv | 31 + top30/20241119/top30-avtr-20241119-125001.csv | 31 + top30/20241119/top30-avtr-20241119-130002.csv | 31 + top30/20241119/top30-avtr-20241119-131001.csv | 31 + top30/20241119/top30-avtr-20241119-132001.csv | 31 + top30/20241119/top30-avtr-20241119-133001.csv | 31 + top30/20241119/top30-avtr-20241119-134002.csv | 31 + top30/20241119/top30-avtr-20241119-135001.csv | 31 + top30/20241119/top30-avtr-20241119-140002.csv | 31 + top30/20241119/top30-avtr-20241119-141001.csv | 31 + top30/20241119/top30-avtr-20241119-142002.csv | 31 + top30/20241119/top30-avtr-20241119-143001.csv | 31 + top30/20241119/top30-avtr-20241119-144001.csv | 31 + top30/20241119/top30-avtr-20241119-145002.csv | 31 + top30/20241119/top30-avtr-20241119-150001.csv | 31 + top30/20241119/top30-avtr-20241119-151002.csv | 31 + top30/20241119/top30-avtr-20241119-152001.csv | 31 + top30/20241119/top30-avtr-20241119-153001.csv | 31 + top30/20241119/top30-avtr-20241119-154002.csv | 31 + top30/20241119/top30-avtr-20241119-155001.csv | 31 + top30/20241119/top30-avtr-20241119-160001.csv | 31 + top30/20241119/top30-avtr-20241119-161002.csv | 31 + top30/20241119/top30-avtr-20241119-162001.csv | 31 + top30/20241119/top30-avtr-20241119-163002.csv | 31 + top30/20241119/top30-avtr-20241119-164001.csv | 31 + top30/20241119/top30-avtr-20241119-165001.csv | 31 + top30/20241119/top30-tv-20241119-090002.csv | 31 + top30/20241119/top30-tv-20241119-091001.csv | 31 + top30/20241119/top30-tv-20241119-092002.csv | 31 + top30/20241119/top30-tv-20241119-093002.csv | 31 + top30/20241119/top30-tv-20241119-094001.csv | 31 + top30/20241119/top30-tv-20241119-095002.csv | 31 + top30/20241119/top30-tv-20241119-100002.csv | 31 + top30/20241119/top30-tv-20241119-101002.csv | 31 + top30/20241119/top30-tv-20241119-102002.csv | 31 + top30/20241119/top30-tv-20241119-103002.csv | 31 + top30/20241119/top30-tv-20241119-104001.csv | 31 + top30/20241119/top30-tv-20241119-105002.csv | 31 + top30/20241119/top30-tv-20241119-110002.csv | 31 + top30/20241119/top30-tv-20241119-111001.csv | 31 + top30/20241119/top30-tv-20241119-112001.csv | 31 + top30/20241119/top30-tv-20241119-113002.csv | 31 + top30/20241119/top30-tv-20241119-114002.csv | 31 + top30/20241119/top30-tv-20241119-115002.csv | 31 + top30/20241119/top30-tv-20241119-120001.csv | 31 + top30/20241119/top30-tv-20241119-121002.csv | 31 + top30/20241119/top30-tv-20241119-122002.csv | 31 + top30/20241119/top30-tv-20241119-123002.csv | 31 + top30/20241119/top30-tv-20241119-124002.csv | 31 + top30/20241119/top30-tv-20241119-125001.csv | 31 + top30/20241119/top30-tv-20241119-130002.csv | 31 + top30/20241119/top30-tv-20241119-131001.csv | 31 + top30/20241119/top30-tv-20241119-132001.csv | 31 + top30/20241119/top30-tv-20241119-133001.csv | 31 + top30/20241119/top30-tv-20241119-134002.csv | 31 + top30/20241119/top30-tv-20241119-135001.csv | 31 + top30/20241119/top30-tv-20241119-140002.csv | 31 + top30/20241119/top30-tv-20241119-141001.csv | 31 + top30/20241119/top30-tv-20241119-142002.csv | 31 + top30/20241119/top30-tv-20241119-143002.csv | 31 + top30/20241119/top30-tv-20241119-144001.csv | 31 + top30/20241119/top30-tv-20241119-145002.csv | 31 + top30/20241119/top30-tv-20241119-150001.csv | 31 + top30/20241119/top30-tv-20241119-151002.csv | 31 + top30/20241119/top30-tv-20241119-152002.csv | 31 + top30/20241119/top30-tv-20241119-153001.csv | 31 + top30/20241119/top30-tv-20241119-154002.csv | 31 + top30/20241119/top30-tv-20241119-155001.csv | 31 + top30/20241119/top30-tv-20241119-160002.csv | 31 + top30/20241119/top30-tv-20241119-161002.csv | 31 + top30/20241119/top30-tv-20241119-162002.csv | 31 + top30/20241119/top30-tv-20241119-163002.csv | 31 + top30/20241119/top30-tv-20241119-164001.csv | 31 + top30/20241119/top30-tv-20241119-165002.csv | 31 + top30/20241119/top30-vir-20241119-090001.csv | 31 + top30/20241119/top30-vir-20241119-091001.csv | 31 + top30/20241119/top30-vir-20241119-092001.csv | 31 + top30/20241119/top30-vir-20241119-093001.csv | 31 + top30/20241119/top30-vir-20241119-094001.csv | 31 + top30/20241119/top30-vir-20241119-095001.csv | 31 + top30/20241119/top30-vir-20241119-100001.csv | 31 + top30/20241119/top30-vir-20241119-101001.csv | 31 + top30/20241119/top30-vir-20241119-102001.csv | 31 + top30/20241119/top30-vir-20241119-103001.csv | 31 + top30/20241119/top30-vir-20241119-104001.csv | 31 + top30/20241119/top30-vir-20241119-105001.csv | 31 + top30/20241119/top30-vir-20241119-110001.csv | 31 + top30/20241119/top30-vir-20241119-111001.csv | 31 + top30/20241119/top30-vir-20241119-112001.csv | 31 + top30/20241119/top30-vir-20241119-113001.csv | 31 + top30/20241119/top30-vir-20241119-114001.csv | 31 + top30/20241119/top30-vir-20241119-115001.csv | 31 + top30/20241119/top30-vir-20241119-120001.csv | 31 + top30/20241119/top30-vir-20241119-121001.csv | 31 + top30/20241119/top30-vir-20241119-122001.csv | 31 + top30/20241119/top30-vir-20241119-123001.csv | 31 + top30/20241119/top30-vir-20241119-124001.csv | 31 + top30/20241119/top30-vir-20241119-125001.csv | 31 + top30/20241119/top30-vir-20241119-130001.csv | 31 + top30/20241119/top30-vir-20241119-131001.csv | 31 + top30/20241119/top30-vir-20241119-132001.csv | 31 + top30/20241119/top30-vir-20241119-133001.csv | 31 + top30/20241119/top30-vir-20241119-134001.csv | 31 + top30/20241119/top30-vir-20241119-135001.csv | 31 + top30/20241119/top30-vir-20241119-140001.csv | 31 + top30/20241119/top30-vir-20241119-141001.csv | 31 + top30/20241119/top30-vir-20241119-142001.csv | 31 + top30/20241119/top30-vir-20241119-143001.csv | 31 + top30/20241119/top30-vir-20241119-144001.csv | 31 + top30/20241119/top30-vir-20241119-145001.csv | 31 + top30/20241119/top30-vir-20241119-150001.csv | 31 + top30/20241119/top30-vir-20241119-151001.csv | 31 + top30/20241119/top30-vir-20241119-152001.csv | 31 + top30/20241119/top30-vir-20241119-153001.csv | 31 + top30/20241119/top30-vir-20241119-154001.csv | 31 + top30/20241119/top30-vir-20241119-155001.csv | 31 + top30/20241119/top30-vir-20241119-160001.csv | 31 + top30/20241119/top30-vir-20241119-161001.csv | 31 + top30/20241119/top30-vir-20241119-162001.csv | 31 + top30/20241119/top30-vir-20241119-163001.csv | 31 + top30/20241119/top30-vir-20241119-164001.csv | 31 + top30/20241119/top30-vir-20241119-165001.csv | 31 + 2952 files changed, 31840 insertions(+), 2710 deletions(-) create mode 100644 487830/price/prices-20241101.csv create mode 100644 top30/20241119/top30-atvtr-20241119-090002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-091002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-092002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-093002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-094002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-095002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-100003.csv create mode 100644 top30/20241119/top30-atvtr-20241119-101002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-102002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-103002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-104002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-105002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-110002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-111002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-112002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-113002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-114002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-115002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-120002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-121002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-122002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-123002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-124002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-125002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-130002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-131002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-132002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-133002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-134002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-135002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-140002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-141002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-142003.csv create mode 100644 top30/20241119/top30-atvtr-20241119-143002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-144002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-145002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-150002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-151002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-152002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-153002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-154002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-155001.csv create mode 100644 top30/20241119/top30-atvtr-20241119-160002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-161002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-162002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-163002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-164002.csv create mode 100644 top30/20241119/top30-atvtr-20241119-165002.csv create mode 100644 top30/20241119/top30-av-20241119-090000.csv create mode 100644 top30/20241119/top30-av-20241119-091000.csv create mode 100644 top30/20241119/top30-av-20241119-092001.csv create mode 100644 top30/20241119/top30-av-20241119-093001.csv create mode 100644 top30/20241119/top30-av-20241119-094000.csv create mode 100644 top30/20241119/top30-av-20241119-095001.csv create mode 100644 top30/20241119/top30-av-20241119-100001.csv create mode 100644 top30/20241119/top30-av-20241119-101001.csv create mode 100644 top30/20241119/top30-av-20241119-102000.csv create mode 100644 top30/20241119/top30-av-20241119-103001.csv create mode 100644 top30/20241119/top30-av-20241119-104000.csv create mode 100644 top30/20241119/top30-av-20241119-105001.csv create mode 100644 top30/20241119/top30-av-20241119-110000.csv create mode 100644 top30/20241119/top30-av-20241119-111000.csv create mode 100644 top30/20241119/top30-av-20241119-112000.csv create mode 100644 top30/20241119/top30-av-20241119-113001.csv create mode 100644 top30/20241119/top30-av-20241119-114000.csv create mode 100644 top30/20241119/top30-av-20241119-115001.csv create mode 100644 top30/20241119/top30-av-20241119-120000.csv create mode 100644 top30/20241119/top30-av-20241119-121001.csv create mode 100644 top30/20241119/top30-av-20241119-122001.csv create mode 100644 top30/20241119/top30-av-20241119-123000.csv create mode 100644 top30/20241119/top30-av-20241119-124001.csv create mode 100644 top30/20241119/top30-av-20241119-125000.csv create mode 100644 top30/20241119/top30-av-20241119-130001.csv create mode 100644 top30/20241119/top30-av-20241119-131000.csv create mode 100644 top30/20241119/top30-av-20241119-132000.csv create mode 100644 top30/20241119/top30-av-20241119-133000.csv create mode 100644 top30/20241119/top30-av-20241119-134001.csv create mode 100644 top30/20241119/top30-av-20241119-135000.csv create mode 100644 top30/20241119/top30-av-20241119-140001.csv create mode 100644 top30/20241119/top30-av-20241119-141000.csv create mode 100644 top30/20241119/top30-av-20241119-142001.csv create mode 100644 top30/20241119/top30-av-20241119-143001.csv create mode 100644 top30/20241119/top30-av-20241119-144000.csv create mode 100644 top30/20241119/top30-av-20241119-145001.csv create mode 100644 top30/20241119/top30-av-20241119-150000.csv create mode 100644 top30/20241119/top30-av-20241119-151001.csv create mode 100644 top30/20241119/top30-av-20241119-152001.csv create mode 100644 top30/20241119/top30-av-20241119-153000.csv create mode 100644 top30/20241119/top30-av-20241119-154001.csv create mode 100644 top30/20241119/top30-av-20241119-155000.csv create mode 100644 top30/20241119/top30-av-20241119-160001.csv create mode 100644 top30/20241119/top30-av-20241119-161001.csv create mode 100644 top30/20241119/top30-av-20241119-162001.csv create mode 100644 top30/20241119/top30-av-20241119-163001.csv create mode 100644 top30/20241119/top30-av-20241119-164000.csv create mode 100644 top30/20241119/top30-av-20241119-165000.csv create mode 100644 top30/20241119/top30-avtr-20241119-090001.csv create mode 100644 top30/20241119/top30-avtr-20241119-091001.csv create mode 100644 top30/20241119/top30-avtr-20241119-092002.csv create mode 100644 top30/20241119/top30-avtr-20241119-093001.csv create mode 100644 top30/20241119/top30-avtr-20241119-094001.csv create mode 100644 top30/20241119/top30-avtr-20241119-095001.csv create mode 100644 top30/20241119/top30-avtr-20241119-100002.csv create mode 100644 top30/20241119/top30-avtr-20241119-101002.csv create mode 100644 top30/20241119/top30-avtr-20241119-102001.csv create mode 100644 top30/20241119/top30-avtr-20241119-103002.csv create mode 100644 top30/20241119/top30-avtr-20241119-104001.csv create mode 100644 top30/20241119/top30-avtr-20241119-105002.csv create mode 100644 top30/20241119/top30-avtr-20241119-110001.csv create mode 100644 top30/20241119/top30-avtr-20241119-111001.csv create mode 100644 top30/20241119/top30-avtr-20241119-112001.csv create mode 100644 top30/20241119/top30-avtr-20241119-113002.csv create mode 100644 top30/20241119/top30-avtr-20241119-114001.csv create mode 100644 top30/20241119/top30-avtr-20241119-115001.csv create mode 100644 top30/20241119/top30-avtr-20241119-120001.csv create mode 100644 top30/20241119/top30-avtr-20241119-121001.csv create mode 100644 top30/20241119/top30-avtr-20241119-122002.csv create mode 100644 top30/20241119/top30-avtr-20241119-123001.csv create mode 100644 top30/20241119/top30-avtr-20241119-124002.csv create mode 100644 top30/20241119/top30-avtr-20241119-125001.csv create mode 100644 top30/20241119/top30-avtr-20241119-130002.csv create mode 100644 top30/20241119/top30-avtr-20241119-131001.csv create mode 100644 top30/20241119/top30-avtr-20241119-132001.csv create mode 100644 top30/20241119/top30-avtr-20241119-133001.csv create mode 100644 top30/20241119/top30-avtr-20241119-134002.csv create mode 100644 top30/20241119/top30-avtr-20241119-135001.csv create mode 100644 top30/20241119/top30-avtr-20241119-140002.csv create mode 100644 top30/20241119/top30-avtr-20241119-141001.csv create mode 100644 top30/20241119/top30-avtr-20241119-142002.csv create mode 100644 top30/20241119/top30-avtr-20241119-143001.csv create mode 100644 top30/20241119/top30-avtr-20241119-144001.csv create mode 100644 top30/20241119/top30-avtr-20241119-145002.csv create mode 100644 top30/20241119/top30-avtr-20241119-150001.csv create mode 100644 top30/20241119/top30-avtr-20241119-151002.csv create mode 100644 top30/20241119/top30-avtr-20241119-152001.csv create mode 100644 top30/20241119/top30-avtr-20241119-153001.csv create mode 100644 top30/20241119/top30-avtr-20241119-154002.csv create mode 100644 top30/20241119/top30-avtr-20241119-155001.csv create mode 100644 top30/20241119/top30-avtr-20241119-160001.csv create mode 100644 top30/20241119/top30-avtr-20241119-161002.csv create mode 100644 top30/20241119/top30-avtr-20241119-162001.csv create mode 100644 top30/20241119/top30-avtr-20241119-163002.csv create mode 100644 top30/20241119/top30-avtr-20241119-164001.csv create mode 100644 top30/20241119/top30-avtr-20241119-165001.csv create mode 100644 top30/20241119/top30-tv-20241119-090002.csv create mode 100644 top30/20241119/top30-tv-20241119-091001.csv create mode 100644 top30/20241119/top30-tv-20241119-092002.csv create mode 100644 top30/20241119/top30-tv-20241119-093002.csv create mode 100644 top30/20241119/top30-tv-20241119-094001.csv create mode 100644 top30/20241119/top30-tv-20241119-095002.csv create mode 100644 top30/20241119/top30-tv-20241119-100002.csv create mode 100644 top30/20241119/top30-tv-20241119-101002.csv create mode 100644 top30/20241119/top30-tv-20241119-102002.csv create mode 100644 top30/20241119/top30-tv-20241119-103002.csv create mode 100644 top30/20241119/top30-tv-20241119-104001.csv create mode 100644 top30/20241119/top30-tv-20241119-105002.csv create mode 100644 top30/20241119/top30-tv-20241119-110002.csv create mode 100644 top30/20241119/top30-tv-20241119-111001.csv create mode 100644 top30/20241119/top30-tv-20241119-112001.csv create mode 100644 top30/20241119/top30-tv-20241119-113002.csv create mode 100644 top30/20241119/top30-tv-20241119-114002.csv create mode 100644 top30/20241119/top30-tv-20241119-115002.csv create mode 100644 top30/20241119/top30-tv-20241119-120001.csv create mode 100644 top30/20241119/top30-tv-20241119-121002.csv create mode 100644 top30/20241119/top30-tv-20241119-122002.csv create mode 100644 top30/20241119/top30-tv-20241119-123002.csv create mode 100644 top30/20241119/top30-tv-20241119-124002.csv create mode 100644 top30/20241119/top30-tv-20241119-125001.csv create mode 100644 top30/20241119/top30-tv-20241119-130002.csv create mode 100644 top30/20241119/top30-tv-20241119-131001.csv create mode 100644 top30/20241119/top30-tv-20241119-132001.csv create mode 100644 top30/20241119/top30-tv-20241119-133001.csv create mode 100644 top30/20241119/top30-tv-20241119-134002.csv create mode 100644 top30/20241119/top30-tv-20241119-135001.csv create mode 100644 top30/20241119/top30-tv-20241119-140002.csv create mode 100644 top30/20241119/top30-tv-20241119-141001.csv create mode 100644 top30/20241119/top30-tv-20241119-142002.csv create mode 100644 top30/20241119/top30-tv-20241119-143002.csv create mode 100644 top30/20241119/top30-tv-20241119-144001.csv create mode 100644 top30/20241119/top30-tv-20241119-145002.csv create mode 100644 top30/20241119/top30-tv-20241119-150001.csv create mode 100644 top30/20241119/top30-tv-20241119-151002.csv create mode 100644 top30/20241119/top30-tv-20241119-152002.csv create mode 100644 top30/20241119/top30-tv-20241119-153001.csv create mode 100644 top30/20241119/top30-tv-20241119-154002.csv create mode 100644 top30/20241119/top30-tv-20241119-155001.csv create mode 100644 top30/20241119/top30-tv-20241119-160002.csv create mode 100644 top30/20241119/top30-tv-20241119-161002.csv create mode 100644 top30/20241119/top30-tv-20241119-162002.csv create mode 100644 top30/20241119/top30-tv-20241119-163002.csv create mode 100644 top30/20241119/top30-tv-20241119-164001.csv create mode 100644 top30/20241119/top30-tv-20241119-165002.csv create mode 100644 top30/20241119/top30-vir-20241119-090001.csv create mode 100644 top30/20241119/top30-vir-20241119-091001.csv create mode 100644 top30/20241119/top30-vir-20241119-092001.csv create mode 100644 top30/20241119/top30-vir-20241119-093001.csv create mode 100644 top30/20241119/top30-vir-20241119-094001.csv create mode 100644 top30/20241119/top30-vir-20241119-095001.csv create mode 100644 top30/20241119/top30-vir-20241119-100001.csv create mode 100644 top30/20241119/top30-vir-20241119-101001.csv create mode 100644 top30/20241119/top30-vir-20241119-102001.csv create mode 100644 top30/20241119/top30-vir-20241119-103001.csv create mode 100644 top30/20241119/top30-vir-20241119-104001.csv create mode 100644 top30/20241119/top30-vir-20241119-105001.csv create mode 100644 top30/20241119/top30-vir-20241119-110001.csv create mode 100644 top30/20241119/top30-vir-20241119-111001.csv create mode 100644 top30/20241119/top30-vir-20241119-112001.csv create mode 100644 top30/20241119/top30-vir-20241119-113001.csv create mode 100644 top30/20241119/top30-vir-20241119-114001.csv create mode 100644 top30/20241119/top30-vir-20241119-115001.csv create mode 100644 top30/20241119/top30-vir-20241119-120001.csv create mode 100644 top30/20241119/top30-vir-20241119-121001.csv create mode 100644 top30/20241119/top30-vir-20241119-122001.csv create mode 100644 top30/20241119/top30-vir-20241119-123001.csv create mode 100644 top30/20241119/top30-vir-20241119-124001.csv create mode 100644 top30/20241119/top30-vir-20241119-125001.csv create mode 100644 top30/20241119/top30-vir-20241119-130001.csv create mode 100644 top30/20241119/top30-vir-20241119-131001.csv create mode 100644 top30/20241119/top30-vir-20241119-132001.csv create mode 100644 top30/20241119/top30-vir-20241119-133001.csv create mode 100644 top30/20241119/top30-vir-20241119-134001.csv create mode 100644 top30/20241119/top30-vir-20241119-135001.csv create mode 100644 top30/20241119/top30-vir-20241119-140001.csv create mode 100644 top30/20241119/top30-vir-20241119-141001.csv create mode 100644 top30/20241119/top30-vir-20241119-142001.csv create mode 100644 top30/20241119/top30-vir-20241119-143001.csv create mode 100644 top30/20241119/top30-vir-20241119-144001.csv create mode 100644 top30/20241119/top30-vir-20241119-145001.csv create mode 100644 top30/20241119/top30-vir-20241119-150001.csv create mode 100644 top30/20241119/top30-vir-20241119-151001.csv create mode 100644 top30/20241119/top30-vir-20241119-152001.csv create mode 100644 top30/20241119/top30-vir-20241119-153001.csv create mode 100644 top30/20241119/top30-vir-20241119-154001.csv create mode 100644 top30/20241119/top30-vir-20241119-155001.csv create mode 100644 top30/20241119/top30-vir-20241119-160001.csv create mode 100644 top30/20241119/top30-vir-20241119-161001.csv create mode 100644 top30/20241119/top30-vir-20241119-162001.csv create mode 100644 top30/20241119/top30-vir-20241119-163001.csv create mode 100644 top30/20241119/top30-vir-20241119-164001.csv create mode 100644 top30/20241119/top30-vir-20241119-165001.csv diff --git a/000020/price/prices-20241101.csv b/000020/price/prices-20241101.csv index 33bebbbb8c7e..1ab05d1253a1 100644 --- a/000020/price/prices-20241101.csv +++ b/000020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,60,2,0.89,267048640,39399,71.33,6690,6890,6690,8730,4710,6720,6778.05,3.37,0,-7498,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1894,6.90,0.51,12,0.14,982.00,13370.00,10760,20240105,-36.99,6350,20241115,6.77,10760,-36.99,20240105,6350,6.77,20241115,10760,-36.99,20240105,6350,6.77,20241115,1.78,N,000020,1000,279 억,,942237,N,N,207,N,00,N +20241119,150101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,20,2,0.30,247350950,36492,66.07,6690,6890,6690,8730,4710,6720,6778.22,3.37,0,-6341,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1883,6.86,0.50,12,0.13,982.00,13370.00,10760,20240105,-37.36,6350,20241115,6.14,10760,-37.36,20240105,6350,6.14,20241115,10760,-37.36,20240105,6350,6.14,20241115,1.78,N,000020,1000,279 억,,942237,N,N,3210,N,00,N +20241119,140100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,50,2,0.74,236343620,34860,63.11,6690,6890,6690,8730,4710,6720,6779.79,3.37,0,-5316,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1891,6.89,0.51,12,0.12,982.00,13370.00,10760,20240105,-37.08,6350,20241115,6.61,10760,-37.08,20240105,6350,6.61,20241115,10760,-37.08,20240105,6350,6.61,20241115,1.78,N,000020,1000,279 억,,942237,N,N,3210,N,00,N +20241119,130100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,50,2,0.74,206766690,30485,55.19,6690,6890,6690,8730,4710,6720,6782.57,3.37,0,-4523,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1891,6.89,0.51,12,0.11,982.00,13370.00,10760,20240105,-37.08,6350,20241115,6.61,10760,-37.08,20240105,6350,6.61,20241115,10760,-37.08,20240105,6350,6.61,20241115,1.78,N,000020,1000,279 억,,942237,N,N,3210,N,00,N +20241119,120101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6740,20,2,0.30,201737050,29741,53.85,6690,6890,6690,8730,4710,6720,6783.13,3.37,0,-4332,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1883,6.86,0.50,12,0.11,982.00,13370.00,10760,20240105,-37.36,6350,20241115,6.14,10760,-37.36,20240105,6350,6.14,20241115,10760,-37.36,20240105,6350,6.14,20241115,1.78,N,000020,1000,279 억,,942237,N,N,3210,N,00,N +20241119,110101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6780,60,2,0.89,166777420,24564,44.47,6690,6890,6690,8730,4710,6720,6789.51,3.37,0,-3609,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1894,6.90,0.51,12,0.09,982.00,13370.00,10760,20240105,-36.99,6350,20241115,6.77,10760,-36.99,20240105,6350,6.77,20241115,10760,-36.99,20240105,6350,6.77,20241115,1.78,N,000020,1000,279 억,,942237,N,N,3210,N,00,N +20241119,100101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6770,50,2,0.74,139744640,20567,37.24,6690,6890,6690,8730,4710,6720,6794.60,3.37,0,-3269,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1891,6.89,0.51,12,0.07,982.00,13370.00,10760,20240105,-37.08,6350,20241115,6.61,10760,-37.08,20240105,6350,6.61,20241115,10760,-37.08,20240105,6350,6.61,20241115,1.78,N,000020,1000,279 억,,942237,N,N,3210,N,00,N +20241119,090100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6690,-30,5,-0.45,3030570,453,0.82,6690,6690,6690,8730,4710,6720,6690.00,3.37,0,16,7153,6936,6743,6526,6333,7045,6635,279,2010,1000,4970,10,1,27931470,1869,6.81,0.50,12,0.00,982.00,13370.00,10760,20240105,-37.83,6350,20241115,5.35,10760,-37.83,20240105,6350,5.35,20241115,10760,-37.83,20240105,6350,5.35,20241115,1.78,N,000020,1000,279 억,,942237,N,N,3210,N,00,N 20241118,160101,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6720,90,2,1.36,372523760,55093,42.79,6570,6960,6550,8610,4650,6630,6761.73,3.40,0,-4617,6883,6756,6553,6426,6223,6655,6325,279,1980,1000,4900,10,1,27931470,1877,6.84,0.50,12,0.20,982.00,13370.00,10760,20240105,-37.55,6350,20241115,5.83,10760,-37.55,20240105,6350,5.83,20241115,10760,-37.55,20240105,6350,5.83,20241115,1.78,N,000020,1000,279 억,,948858,N,N,3210,N,00,N 20241118,150100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,130,2,1.96,332961120,49225,38.23,6570,6960,6550,8610,4650,6630,6764.07,3.40,0,-3927,6883,6756,6553,6426,6223,6655,6325,279,1980,1000,4900,10,1,27931470,1888,6.88,0.51,12,0.18,982.00,13370.00,10760,20240105,-37.17,6350,20241115,6.46,10760,-37.17,20240105,6350,6.46,20241115,10760,-37.17,20240105,6350,6.46,20241115,1.78,N,000020,1000,279 억,,948858,N,N,0,N,00,N 20241118,140100,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,6760,130,2,1.96,313725200,46378,36.02,6570,6960,6550,8610,4650,6630,6764.53,3.40,0,-3629,6883,6756,6553,6426,6223,6655,6325,279,1980,1000,4900,10,1,27931470,1888,6.88,0.51,12,0.17,982.00,13370.00,10760,20240105,-37.17,6350,20241115,6.46,10760,-37.17,20240105,6350,6.46,20241115,10760,-37.17,20240105,6350,6.46,20241115,1.78,N,000020,1000,279 억,,948858,N,N,0,N,00,N diff --git a/000040/price/prices-20241101.csv b/000040/price/prices-20241101.csv index 1a2636f97d68..64874ed89be3 100644 --- a/000040/price/prices-20241101.csv +++ b/000040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,485,-1,5,-0.21,31581337,65616,61.92,486,493,475,631,341,486,481.30,41.80,0,-8762,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.11,-467.00,604.00,1774,20240222,-72.66,441,20241115,9.98,1774,-72.66,20240222,441,9.98,20241115,1861,-73.94,20240318,310,56.45,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N +20241119,150101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,485,-1,5,-0.21,29954810,62247,58.74,486,493,475,631,341,486,481.22,41.80,0,-8416,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.10,-467.00,604.00,1774,20240222,-72.66,441,20241115,9.98,1774,-72.66,20240222,441,9.98,20241115,1861,-73.94,20240318,310,56.45,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N +20241119,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,484,-2,5,-0.41,28099996,58406,55.12,486,493,475,631,341,486,481.11,41.80,0,-6816,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,291,-1.04,0.80,12,0.10,-467.00,604.00,1774,20240222,-72.72,441,20241115,9.75,1774,-72.72,20240222,441,9.75,20241115,1861,-73.99,20240318,310,56.13,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N +20241119,130101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,483,-3,5,-0.62,22694142,47148,44.49,486,493,475,631,341,486,481.34,41.80,0,-6458,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,290,-1.03,0.80,12,0.08,-467.00,604.00,1774,20240222,-72.77,441,20241115,9.52,1774,-72.77,20240222,441,9.52,20241115,1861,-74.05,20240318,310,55.81,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N +20241119,120101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,480,-6,5,-1.23,16307019,33848,31.94,486,493,475,631,341,486,481.77,41.80,0,-4642,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,289,-1.03,0.79,12,0.06,-467.00,604.00,1774,20240222,-72.94,441,20241115,8.84,1774,-72.94,20240222,441,8.84,20241115,1861,-74.21,20240318,310,54.84,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N +20241119,110101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,481,-5,5,-1.03,9621073,19910,18.79,486,493,481,631,341,486,483.23,41.80,0,-3460,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,289,-1.03,0.80,12,0.03,-467.00,604.00,1774,20240222,-72.89,441,20241115,9.07,1774,-72.89,20240222,441,9.07,20241115,1861,-74.15,20240318,310,55.16,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N +20241119,100101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,2994530,6171,5.82,486,493,481,631,341,486,485.26,41.80,0,-2388,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.01,-467.00,604.00,1774,20240222,-72.60,441,20241115,10.20,1774,-72.60,20240222,441,10.20,20241115,1861,-73.89,20240318,310,56.77,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N +20241119,090101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,486,1,0.00,486,486,486,631,341,486,486.00,41.80,0,0,498,492,480,474,462,495,477,301,145,500,290,1,1,60132868,292,-1.04,0.80,12,0.00,-467.00,604.00,1774,20240222,-72.60,441,20241115,10.20,1774,-72.60,20240222,441,10.20,20241115,1861,-73.89,20240318,310,56.77,20240201,0.15,N,000040,500,300 억,,25134189,N,N,0,N,00,N 20241118,160101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,13,2,2.75,50421078,105329,26.84,470,486,468,614,332,473,478.70,41.79,0,3619,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,292,-1.04,0.80,12,0.18,-467.00,604.00,1774,20240222,-72.60,441,20241115,10.20,1774,-72.60,20240222,441,10.20,20241115,1861,-73.89,20240318,310,56.77,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N 20241118,150100,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,484,11,2,2.33,45548462,95245,24.27,470,484,468,614,332,473,478.22,41.79,0,2994,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,291,-1.04,0.80,12,0.16,-467.00,604.00,1774,20240222,-72.72,441,20241115,9.75,1774,-72.72,20240222,441,9.75,20241115,1861,-73.99,20240318,310,56.13,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N 20241118,140101,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,481,8,2,1.69,38091056,79737,20.32,470,484,468,614,332,473,477.71,41.79,0,1006,503,487,464,448,425,476,437,301,141,500,280,1,1,60132868,289,-1.03,0.80,12,0.13,-467.00,604.00,1774,20240222,-72.89,441,20241115,9.07,1774,-72.89,20240222,441,9.07,20241115,1861,-74.15,20240318,310,55.16,20240201,0.15,N,000040,500,300 억,,25130568,N,N,0,N,00,N diff --git a/000050/price/prices-20241101.csv b/000050/price/prices-20241101.csv index 8a9eccb0f6ea..db664f3aa990 100644 --- a/000050/price/prices-20241101.csv +++ b/000050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6080,30,2,0.50,3855430,634,29.28,6100,6150,6020,7860,4240,6050,6081.12,0.76,0,-69,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1667,-12.38,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.18,5680,20241112,7.04,9380,-35.18,20240205,5680,7.04,20241112,9380,-35.18,20231215,5680,7.04,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N +20241119,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6140,90,2,1.49,1490700,245,11.32,6100,6150,6020,7860,4240,6050,6084.49,0.76,0,-34,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1683,-12.51,0.22,12,0.00,-491.00,28019.00,9380,20231215,-34.54,5680,20241112,8.10,9380,-34.54,20240205,5680,8.10,20241112,9380,-34.54,20231215,5680,8.10,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N +20241119,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,20,2,0.33,766500,126,5.82,6100,6150,6020,7860,4240,6050,6083.33,0.76,0,-14,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1664,-12.36,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N +20241119,130101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,20,2,0.33,638610,105,4.85,6100,6150,6020,7860,4240,6050,6082.00,0.76,0,-2,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1664,-12.36,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N +20241119,120101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,20,2,0.33,638610,105,4.85,6100,6150,6020,7860,4240,6050,6082.00,0.76,0,-2,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1664,-12.36,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N +20241119,110102,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6070,20,2,0.33,626470,103,4.76,6100,6150,6020,7860,4240,6050,6082.23,0.76,0,-2,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1664,-12.36,0.22,12,0.00,-491.00,28019.00,9380,20231215,-35.29,5680,20241112,6.87,9380,-35.29,20240205,5680,6.87,20241112,9380,-35.29,20231215,5680,6.87,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N +20241119,100101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6130,80,2,1.32,278950,46,2.12,6100,6150,6020,7860,4240,6050,6064.13,0.76,0,0,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1681,-12.48,0.22,12,0.00,-491.00,28019.00,9380,20231215,-34.65,5680,20241112,7.92,9380,-34.65,20240205,5680,7.92,20241112,9380,-34.65,20231215,5680,7.92,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N +20241119,090101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6100,50,2,0.83,48800,8,0.37,6100,6100,6100,7860,4240,6050,6100.00,0.76,0,-1,6383,6216,6133,5966,5883,6175,5925,137,1810,500,4110,10,1,27415270,1672,-12.42,0.22,12,0.00,-491.00,28019.00,9380,20231215,-34.97,5680,20241112,7.39,9380,-34.97,20240205,5680,7.39,20241112,9380,-34.97,20231215,5680,7.39,20241112,0.11,N,000050,500,137 억,,208731,N,N,0,N,00,N 20241118,160101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6050,-100,5,-1.63,13332910,2165,84.67,6180,6300,6050,7990,4310,6150,6158.39,0.76,0,1063,6423,6286,6113,5976,5803,6355,6045,137,1840,500,4180,10,1,27415270,1659,-12.32,0.22,12,0.01,-491.00,28019.00,9380,20231215,-35.50,5680,20241112,6.51,9380,-35.50,20240205,5680,6.51,20241112,9380,-35.50,20231215,5680,6.51,20241112,0.11,N,000050,500,137 억,,208613,N,N,0,N,00,N 20241118,150101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6190,40,2,0.65,10866070,1758,68.75,6180,6300,6150,7990,4310,6150,6180.93,0.76,0,1224,6423,6286,6113,5976,5803,6355,6045,137,1840,500,4180,10,1,27415270,1697,-12.61,0.22,12,0.01,-491.00,28019.00,9380,20231215,-34.01,5680,20241112,8.98,9380,-34.01,20240205,5680,8.98,20241112,9380,-34.01,20231215,5680,8.98,20241112,0.11,N,000050,500,137 억,,208613,N,N,0,N,00,N 20241118,140101,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,6210,60,2,0.98,4418130,712,27.85,6180,6300,6150,7990,4310,6150,6205.24,0.76,0,463,6423,6286,6113,5976,5803,6355,6045,137,1840,500,4180,10,1,27415270,1702,-12.65,0.22,12,0.00,-491.00,28019.00,9380,20231215,-33.80,5680,20241112,9.33,9380,-33.80,20240205,5680,9.33,20241112,9380,-33.80,20231215,5680,9.33,20241112,0.11,N,000050,500,137 억,,208613,N,N,0,N,00,N diff --git a/000070/price/prices-20241101.csv b/000070/price/prices-20241101.csv index b650b24a1a60..8afbeb221fce 100644 --- a/000070/price/prices-20241101.csv +++ b/000070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,0,3,0.00,211039700,3108,58.66,68300,68800,67400,88000,47400,67700,67902.09,8.46,0,-566,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5798,3.48,0.30,12,0.04,19436.00,225809.00,87900,20240923,-22.98,63000,20240129,7.46,87900,-22.98,20240923,63000,7.46,20240129,87900,-22.98,20240923,63000,7.46,20240129,0.34,N,000070,5000,428 억,,724672,N,N,20,N,00,N +20241119,150102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67600,-100,5,-0.15,198717300,2926,55.23,68300,68800,67400,88000,47400,67700,67914.32,8.46,0,-516,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5789,3.48,0.30,12,0.03,19436.00,225809.00,87900,20240923,-23.09,63000,20240129,7.30,87900,-23.09,20240923,63000,7.30,20240129,87900,-23.09,20240923,63000,7.30,20240129,0.34,N,000070,5000,428 억,,724672,N,N,7,N,00,N +20241119,140101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67500,-200,5,-0.30,172236800,2534,47.83,68300,68800,67500,88000,47400,67700,67970.32,8.46,0,-414,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5781,3.47,0.30,12,0.03,19436.00,225809.00,87900,20240923,-23.21,63000,20240129,7.14,87900,-23.21,20240923,63000,7.14,20240129,87900,-23.21,20240923,63000,7.14,20240129,0.34,N,000070,5000,428 억,,724672,N,N,7,N,00,N +20241119,130101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68000,300,2,0.44,113384000,1664,31.41,68300,68800,67700,88000,47400,67700,68139.42,8.46,0,-371,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5824,3.50,0.30,12,0.02,19436.00,225809.00,87900,20240923,-22.64,63000,20240129,7.94,87900,-22.64,20240923,63000,7.94,20240129,87900,-22.64,20240923,63000,7.94,20240129,0.34,N,000070,5000,428 억,,724672,N,N,7,N,00,N +20241119,120101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67800,100,2,0.15,99955300,1466,27.67,68300,68800,67700,88000,47400,67700,68182.33,8.46,0,-244,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5807,3.49,0.30,12,0.02,19436.00,225809.00,87900,20240923,-22.87,63000,20240129,7.62,87900,-22.87,20240923,63000,7.62,20240129,87900,-22.87,20240923,63000,7.62,20240129,0.34,N,000070,5000,428 억,,724672,N,N,7,N,00,N +20241119,110102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67900,200,2,0.30,84564900,1239,23.39,68300,68800,67800,88000,47400,67700,68252.54,8.46,0,-126,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5815,3.49,0.30,12,0.01,19436.00,225809.00,87900,20240923,-22.75,63000,20240129,7.78,87900,-22.75,20240923,63000,7.78,20240129,87900,-22.75,20240923,63000,7.78,20240129,0.34,N,000070,5000,428 억,,724672,N,N,7,N,00,N +20241119,100102,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68100,400,2,0.59,65805400,963,18.18,68300,68800,67800,88000,47400,67700,68333.75,8.46,0,-101,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5832,3.50,0.30,12,0.01,19436.00,225809.00,87900,20240923,-22.53,63000,20240129,8.10,87900,-22.53,20240923,63000,8.10,20240129,87900,-22.53,20240923,63000,8.10,20240129,0.34,N,000070,5000,428 억,,724672,N,N,7,N,00,N +20241119,090101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68300,600,2,0.89,3961400,58,1.09,68300,68300,68300,88000,47400,67700,68300.00,8.46,0,-8,68966,68332,67866,67232,66766,68650,67550,428,20300,5000,50090,100,1,8564271,5849,3.51,0.30,12,0.00,19436.00,225809.00,87900,20240923,-22.30,63000,20240129,8.41,87900,-22.30,20240923,63000,8.41,20240129,87900,-22.30,20240923,63000,8.41,20240129,0.34,N,000070,5000,428 억,,724672,N,N,7,N,00,N 20241118,160101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67700,300,2,0.45,359722700,5298,87.14,67400,68500,67400,87600,47200,67400,67898.28,8.47,0,-227,68000,67700,67100,66800,66200,67850,66950,428,20200,5000,49870,100,1,8564271,5798,3.48,0.30,12,0.06,19436.00,225809.00,87900,20240923,-22.98,63000,20240129,7.46,87900,-22.98,20240923,63000,7.46,20240129,87900,-22.98,20240923,63000,7.46,20240129,0.34,N,000070,5000,428 억,,725059,N,N,7,N,00,N 20241118,150101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67900,500,2,0.74,335135800,4935,81.17,67400,68500,67400,87600,47200,67400,67909.99,8.47,0,-157,68000,67700,67100,66800,66200,67850,66950,428,20200,5000,49870,100,1,8564271,5815,3.49,0.30,12,0.06,19436.00,225809.00,87900,20240923,-22.75,63000,20240129,7.78,87900,-22.75,20240923,63000,7.78,20240129,87900,-22.75,20240923,63000,7.78,20240129,0.34,N,000070,5000,428 억,,725059,N,N,18,N,00,N 20241118,140101,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,67800,400,2,0.59,305225300,4494,73.91,67400,68500,67400,87600,47200,67400,67918.40,8.47,0,-79,68000,67700,67100,66800,66200,67850,66950,428,20200,5000,49870,100,1,8564271,5807,3.49,0.30,12,0.05,19436.00,225809.00,87900,20240923,-22.87,63000,20240129,7.62,87900,-22.87,20240923,63000,7.62,20240129,87900,-22.87,20240923,63000,7.62,20240129,0.34,N,000070,5000,428 억,,725059,N,N,18,N,00,N diff --git a/000080/price/prices-20241101.csv b/000080/price/prices-20241101.csv index bffa5f5b43eb..6cd582e18baa 100644 --- a/000080/price/prices-20241101.csv +++ b/000080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20850,100,2,0.48,7342650350,350837,158.95,20700,21100,20700,26950,14550,20750,20929.00,8.91,0,81983,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14623,41.70,1.27,12,0.50,500.00,16444.00,23500,20231213,-11.28,19100,20240805,9.16,22750,-8.35,20240202,19100,9.16,20240805,23500,-11.28,20231213,19100,9.16,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,86,N,00,N +20241119,150102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20750,0,3,0.00,6765306750,323048,146.36,20700,21100,20700,26950,14550,20750,20942.11,8.91,0,77573,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14553,41.50,1.26,12,0.46,500.00,16444.00,23500,20231213,-11.70,19100,20240805,8.64,22750,-8.79,20240202,19100,8.64,20240805,23500,-11.70,20231213,19100,8.64,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,473,N,00,N +20241119,140101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,150,2,0.72,5537883650,264088,119.65,20700,21100,20700,26950,14550,20750,20969.84,8.91,0,65893,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14658,41.80,1.27,12,0.38,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,473,N,00,N +20241119,130101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20900,150,2,0.72,4932091350,235149,106.54,20700,21100,20700,26950,14550,20750,20974.32,8.91,0,61415,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14658,41.80,1.27,12,0.34,500.00,16444.00,23500,20231213,-11.06,19100,20240805,9.42,22750,-8.13,20240202,19100,9.42,20240805,23500,-11.06,20231213,19100,9.42,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,473,N,00,N +20241119,120102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20950,200,2,0.96,4128216000,196760,89.15,20700,21100,20700,26950,14550,20750,20980.97,8.91,0,53743,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14693,41.90,1.27,12,0.28,500.00,16444.00,23500,20231213,-10.85,19100,20240805,9.69,22750,-7.91,20240202,19100,9.69,20240805,23500,-10.85,20231213,19100,9.69,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,473,N,00,N +20241119,110102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20950,200,2,0.96,3301228600,157291,71.26,20700,21100,20700,26950,14550,20750,20988.03,8.91,0,48589,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14693,41.90,1.27,12,0.22,500.00,16444.00,23500,20231213,-10.85,19100,20240805,9.69,22750,-7.91,20240202,19100,9.69,20240805,23500,-10.85,20231213,19100,9.69,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,473,N,00,N +20241119,100102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,21000,250,2,1.20,1996360600,95156,43.11,20700,21100,20700,26950,14550,20750,20979.87,8.91,0,41653,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14728,42.00,1.28,12,0.14,500.00,16444.00,23500,20231213,-10.64,19100,20240805,9.95,22750,-7.69,20240202,19100,9.95,20240805,23500,-10.64,20231213,19100,9.95,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,473,N,00,N +20241119,090101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20800,50,2,0.24,88921550,4284,1.94,20700,20850,20700,26950,14550,20750,20756.66,8.91,0,2022,21216,20982,20666,20432,20116,21100,20550,3632,6200,5000,16180,50,1,70133611,14588,41.60,1.26,12,0.01,500.00,16444.00,23500,20231213,-11.49,19100,20240805,8.90,22750,-8.57,20240202,19100,8.90,20240805,23500,-11.49,20231213,19100,8.90,20240805,1.36,N,000080,5000,3631 억,,6251810,N,N,473,N,00,N 20241118,160102,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20750,100,2,0.48,4515995700,218141,44.88,20650,20900,20350,26800,14500,20650,20702.00,8.88,0,34668,21183,20916,20483,20216,19783,21050,20350,3632,6150,5000,16100,50,1,70133611,14553,41.50,1.26,12,0.31,500.00,16444.00,23500,20231213,-11.70,19100,20240805,8.64,22750,-8.79,20240202,19100,8.64,20240805,23500,-11.70,20231213,19100,8.64,20240805,1.36,N,000080,5000,3631 억,,6230714,N,N,472,N,00,N 20241118,150101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20700,50,2,0.24,4014517300,193945,39.90,20650,20900,20350,26800,14500,20650,20699.26,8.88,0,29498,21183,20916,20483,20216,19783,21050,20350,3632,6150,5000,16100,50,1,70133611,14518,41.40,1.26,12,0.28,500.00,16444.00,23500,20231213,-11.91,19100,20240805,8.38,22750,-9.01,20240202,19100,8.38,20240805,23500,-11.91,20231213,19100,8.38,20240805,1.36,N,000080,5000,3631 억,,6230714,N,N,431,N,00,N 20241118,140101,55,40.00,KOSPI200,,음식료품,N,N,N,Y,40,N,20650,0,3,0.00,3524564800,170239,35.02,20650,20900,20350,26800,14500,20650,20703.63,8.88,0,23632,21183,20916,20483,20216,19783,21050,20350,3632,6150,5000,16100,50,1,70133611,14483,41.30,1.26,12,0.24,500.00,16444.00,23500,20231213,-12.13,19100,20240805,8.12,22750,-9.23,20240202,19100,8.12,20240805,23500,-12.13,20231213,19100,8.12,20240805,1.36,N,000080,5000,3631 억,,6230714,N,N,431,N,00,N diff --git a/000100/price/prices-20241101.csv b/000100/price/prices-20241101.csv index 61fffff2ef58..75fb904d34bb 100644 --- a/000100/price/prices-20241101.csv +++ b/000100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117400,-2300,5,-1.92,234648550600,1953658,127.02,120100,125600,116600,155600,83800,119700,120117.29,21.16,0,-70513,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,94165,70.22,4.21,12,2.44,1672.00,27867.00,166900,20241015,-29.66,57424,20231204,104.44,166900,-29.66,20241015,57500,104.17,20240201,166900,-29.66,20241015,57500,104.17,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,587,N,00,N +20241119,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117400,-2300,5,-1.92,219835239100,1827386,118.81,120100,125600,116600,155600,83800,119700,120300.39,21.16,0,-104366,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,94165,70.22,4.21,12,2.28,1672.00,27867.00,166900,20241015,-29.66,57424,20231204,104.44,166900,-29.66,20241015,57500,104.17,20240201,166900,-29.66,20241015,57500,104.17,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,1928,N,00,N +20241119,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117600,-2100,5,-1.75,207008904800,1718047,111.70,120100,125600,116600,155600,83800,119700,120490.83,21.16,0,-110477,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,94326,70.33,4.22,12,2.14,1672.00,27867.00,166900,20241015,-29.54,57424,20231204,104.79,166900,-29.54,20241015,57500,104.52,20240201,166900,-29.54,20241015,57500,104.52,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,1928,N,00,N +20241119,130102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,117600,-2100,5,-1.75,188123712100,1556863,101.22,120100,125600,116600,155600,83800,119700,120835.12,21.16,0,-110647,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,94326,70.33,4.22,12,1.94,1672.00,27867.00,166900,20241015,-29.54,57424,20231204,104.79,166900,-29.54,20241015,57500,104.52,20240201,166900,-29.54,20241015,57500,104.52,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,1928,N,00,N +20241119,120102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,118100,-1600,5,-1.34,177033746400,1462646,95.10,120100,125600,116600,155600,83800,119700,121036.64,21.16,0,-117588,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,94727,70.63,4.24,12,1.82,1672.00,27867.00,166900,20241015,-29.24,57424,20231204,105.66,166900,-29.24,20241015,57500,105.39,20240201,166900,-29.24,20241015,57500,105.39,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,1928,N,00,N +20241119,110102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119600,-100,5,-0.08,134632340000,1103335,71.74,120100,125600,119400,155600,83800,119700,122023.11,21.16,0,-97873,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,95930,71.53,4.29,12,1.38,1672.00,27867.00,166900,20241015,-28.34,57424,20231204,108.28,166900,-28.34,20241015,57500,108.00,20240201,166900,-28.34,20241015,57500,108.00,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,1928,N,00,N +20241119,100102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,120700,1000,2,0.84,113603280700,928142,60.35,120100,125600,120000,155600,83800,119700,122398.64,21.16,0,-55637,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,96812,72.19,4.33,12,1.16,1672.00,27867.00,166900,20241015,-27.68,57424,20231204,110.19,166900,-27.68,20241015,57500,109.91,20240201,166900,-27.68,20241015,57500,109.91,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,1928,N,00,N +20241119,090102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,120300,600,2,0.50,4077908900,33872,2.20,120100,121000,120000,155600,83800,119700,120392.00,21.16,0,-211,125566,122632,120766,117832,115966,121700,116900,802,35900,1000,86180,100,1,80209064,96492,71.95,4.32,12,0.04,1672.00,27867.00,166900,20241015,-27.92,57424,20231204,109.49,166900,-27.92,20241015,57500,109.22,20240201,166900,-27.92,20241015,57500,109.22,20240201,2.58,N,000100,1000,802 억,,16975298,N,N,1928,N,00,N 20241118,160102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119700,-800,5,-0.66,182631637500,1509650,125.50,122300,123700,118900,156600,84400,120500,120981.19,21.37,0,-139895,125100,122800,120700,118400,116300,121750,117350,802,36100,1000,86760,100,1,80209064,96010,71.59,4.30,12,1.88,1672.00,27867.00,166900,20241015,-28.28,57424,20231204,108.45,166900,-28.28,20241015,57500,108.17,20240201,166900,-28.28,20241015,57500,108.17,20240201,2.63,N,000100,1000,802 억,,17138358,N,N,1928,N,00,N 20241118,150102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,119400,-1100,5,-0.91,163406162400,1348544,112.11,122300,123700,119000,156600,84400,120500,121173.60,21.37,0,-194430,125100,122800,120700,118400,116300,121750,117350,802,36100,1000,86760,100,1,80209064,95770,71.41,4.28,12,1.68,1672.00,27867.00,166900,20241015,-28.46,57424,20231204,107.93,166900,-28.46,20241015,57500,107.65,20240201,166900,-28.46,20241015,57500,107.65,20240201,2.63,N,000100,1000,802 억,,17138358,N,N,449,N,00,N 20241118,140102,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,120500,0,3,0.00,146102122700,1204074,100.10,122300,123700,119600,156600,84400,120500,121341.65,21.37,0,-183567,125100,122800,120700,118400,116300,121750,117350,802,36100,1000,86760,100,1,80209064,96652,72.07,4.32,12,1.50,1672.00,27867.00,166900,20241015,-27.80,57424,20231204,109.84,166900,-27.80,20241015,57500,109.57,20240201,166900,-27.80,20241015,57500,109.57,20240201,2.63,N,000100,1000,802 억,,17138358,N,N,449,N,00,N diff --git a/000120/price/prices-20241101.csv b/000120/price/prices-20241101.csv index 54fa895d42f1..3fee274a9c47 100644 --- a/000120/price/prices-20241101.csv +++ b/000120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79600,700,2,0.89,2450719500,30954,64.30,79000,79800,78000,102500,55300,78900,79171.97,14.12,0,267,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,18159,8.08,0.47,12,0.14,9854.00,170304.00,148600,20240202,-46.43,76800,20241115,3.65,148600,-46.43,20240202,76800,3.65,20241115,148600,-46.43,20240202,76800,3.65,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,17,N,00,N +20241119,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79400,500,2,0.63,2080312500,26296,54.62,79000,79800,78000,102500,55300,78900,79111.37,14.12,0,-318,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,18113,8.06,0.47,12,0.12,9854.00,170304.00,148600,20240202,-46.57,76800,20241115,3.39,148600,-46.57,20240202,76800,3.39,20241115,148600,-46.57,20240202,76800,3.39,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,102,N,00,N +20241119,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79200,300,2,0.38,1778971400,22489,46.71,79000,79800,78000,102500,55300,78900,79104.07,14.12,0,-464,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,18067,8.04,0.47,12,0.10,9854.00,170304.00,148600,20240202,-46.70,76800,20241115,3.12,148600,-46.70,20240202,76800,3.12,20241115,148600,-46.70,20240202,76800,3.12,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,102,N,00,N +20241119,130102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79300,400,2,0.51,1594822100,20166,41.89,79000,79800,78000,102500,55300,78900,79084.70,14.12,0,-1336,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,18090,8.05,0.47,12,0.09,9854.00,170304.00,148600,20240202,-46.64,76800,20241115,3.26,148600,-46.64,20240202,76800,3.26,20241115,148600,-46.64,20240202,76800,3.26,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,102,N,00,N +20241119,120102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79100,200,2,0.25,1445713700,18280,37.97,79000,79800,78000,102500,55300,78900,79087.18,14.12,0,-1969,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,18045,8.03,0.46,12,0.08,9854.00,170304.00,148600,20240202,-46.77,76800,20241115,2.99,148600,-46.77,20240202,76800,2.99,20241115,148600,-46.77,20240202,76800,2.99,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,102,N,00,N +20241119,110103,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79000,100,2,0.13,1219042900,15409,32.01,79000,79800,78000,102500,55300,78900,79112.40,14.12,0,-2123,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,18022,8.02,0.46,12,0.07,9854.00,170304.00,148600,20240202,-46.84,76800,20241115,2.86,148600,-46.84,20240202,76800,2.86,20241115,148600,-46.84,20240202,76800,2.86,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,102,N,00,N +20241119,100102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,79100,200,2,0.25,950623500,12018,24.96,79000,79800,78000,102500,55300,78900,79099.98,14.12,0,-2017,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,18045,8.03,0.46,12,0.05,9854.00,170304.00,148600,20240202,-46.77,76800,20241115,2.99,148600,-46.77,20240202,76800,2.99,20241115,148600,-46.77,20240202,76800,2.99,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,102,N,00,N +20241119,090102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,78500,-400,5,-0.51,169352700,2147,4.46,79000,79100,78500,102500,55300,78900,78878.76,14.12,0,-1653,81033,79966,78633,77566,76233,80500,78100,1141,23600,5000,59960,100,1,22812344,17908,7.97,0.46,12,0.01,9854.00,170304.00,148600,20240202,-47.17,76800,20241115,2.21,148600,-47.17,20240202,76800,2.21,20241115,148600,-47.17,20240202,76800,2.21,20241115,0.34,N,000120,5000,1140 억,,3220032,N,N,102,N,00,N 20241118,160102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,78900,1000,2,1.28,3774050800,47902,15.44,77300,79700,77300,101200,54600,77900,78786.88,14.05,0,12017,80500,79200,78000,76700,75500,78600,76100,1141,23300,5000,59200,100,1,22812344,17999,8.01,0.46,12,0.21,9854.00,170304.00,148600,20240202,-46.90,76800,20241115,2.73,148600,-46.90,20240202,76800,2.73,20241115,148600,-46.90,20240202,76800,2.73,20241115,0.34,N,000120,5000,1140 억,,3205552,N,N,101,N,00,N 20241118,150102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,78600,700,2,0.90,3440781200,43678,14.08,77300,79700,77300,101200,54600,77900,78776.07,14.05,0,11403,80500,79200,78000,76700,75500,78600,76100,1141,23300,5000,59200,100,1,22812344,17931,7.98,0.46,12,0.19,9854.00,170304.00,148600,20240202,-47.11,76800,20241115,2.34,148600,-47.11,20240202,76800,2.34,20241115,148600,-47.11,20240202,76800,2.34,20241115,0.34,N,000120,5000,1140 억,,3205552,N,N,4,N,00,N 20241118,140102,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,78600,700,2,0.90,2993528900,37986,12.24,77300,79700,77300,101200,54600,77900,78806.11,14.05,0,9800,80500,79200,78000,76700,75500,78600,76100,1141,23300,5000,59200,100,1,22812344,17931,7.98,0.46,12,0.17,9854.00,170304.00,148600,20240202,-47.11,76800,20241115,2.34,148600,-47.11,20240202,76800,2.34,20241115,148600,-47.11,20240202,76800,2.34,20241115,0.34,N,000120,5000,1140 억,,3205552,N,N,4,N,00,N diff --git a/000140/price/prices-20241101.csv b/000140/price/prices-20241101.csv index 8da19e97f843..65ca09dc5ba2 100644 --- a/000140/price/prices-20241101.csv +++ b/000140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9520,-10,5,-0.10,189951130,19932,58.95,9600,9620,9480,12380,6680,9530,9529.96,7.05,0,-501,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2209,250.53,0.36,12,0.09,38.00,26682.00,10210,20241028,-6.76,8320,20240129,14.42,10210,-6.76,20241028,8320,14.42,20240129,10210,-6.76,20241028,8320,14.42,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N +20241119,150103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9530,0,3,0.00,177434510,18617,55.06,9600,9620,9480,12380,6680,9530,9530.78,7.05,0,-467,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2212,250.79,0.36,12,0.08,38.00,26682.00,10210,20241028,-6.66,8320,20240129,14.54,10210,-6.66,20241028,8320,14.54,20240129,10210,-6.66,20241028,8320,14.54,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N +20241119,140102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9520,-10,5,-0.10,137436940,14426,42.67,9600,9620,9480,12380,6680,9530,9527.03,7.05,0,-251,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2209,250.53,0.36,12,0.06,38.00,26682.00,10210,20241028,-6.76,8320,20240129,14.42,10210,-6.76,20241028,8320,14.42,20240129,10210,-6.76,20241028,8320,14.42,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N +20241119,130102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9530,0,3,0.00,115695810,12141,35.91,9600,9620,9480,12380,6680,9530,9529.35,7.05,0,-211,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2212,250.79,0.36,12,0.05,38.00,26682.00,10210,20241028,-6.66,8320,20240129,14.54,10210,-6.66,20241028,8320,14.54,20240129,10210,-6.66,20241028,8320,14.54,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N +20241119,120102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9490,-40,5,-0.42,77108650,8084,23.91,9600,9620,9480,12380,6680,9530,9538.43,7.05,0,747,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2202,249.74,0.36,12,0.03,38.00,26682.00,10210,20241028,-7.05,8320,20240129,14.06,10210,-7.05,20241028,8320,14.06,20240129,10210,-7.05,20241028,8320,14.06,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N +20241119,110103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9530,0,3,0.00,52436800,5485,16.22,9600,9620,9530,12380,6680,9530,9560.04,7.05,0,1223,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2212,250.79,0.36,12,0.02,38.00,26682.00,10210,20241028,-6.66,8320,20240129,14.54,10210,-6.66,20241028,8320,14.54,20240129,10210,-6.66,20241028,8320,14.54,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N +20241119,100103,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9560,30,2,0.31,44089020,4610,13.63,9600,9620,9530,12380,6680,9530,9563.78,7.05,0,1282,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2219,251.58,0.36,12,0.02,38.00,26682.00,10210,20241028,-6.37,8320,20240129,14.90,10210,-6.37,20241028,8320,14.90,20240129,10210,-6.37,20241028,8320,14.90,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N +20241119,090102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9560,30,2,0.31,2551560,266,0.79,9600,9600,9560,12380,6680,9530,9592.33,7.05,0,-41,9690,9610,9500,9420,9310,9650,9460,1160,2850,5000,7050,10,1,23206765,2219,251.58,0.36,12,0.00,38.00,26682.00,10210,20241028,-6.37,8320,20240129,14.90,10210,-6.37,20241028,8320,14.90,20240129,10210,-6.37,20241028,8320,14.90,20240129,0.04,N,000140,5000,1160 억,,1635668,N,N,5,N,00,N 20241118,160102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9530,60,2,0.63,321854900,33812,156.17,9470,9580,9390,12310,6630,9470,9518.96,7.06,0,5786,9823,9646,9423,9246,9023,9735,9335,1160,2840,5000,7000,10,1,23206765,2212,250.79,0.36,12,0.15,38.00,26682.00,10210,20241028,-6.66,8320,20240129,14.54,10210,-6.66,20241028,8320,14.54,20240129,10210,-6.66,20241028,8320,14.54,20240129,0.06,N,000140,5000,1160 억,,1637412,N,N,5,N,00,N 20241118,150102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9540,70,2,0.74,313346940,32919,152.04,9470,9580,9390,12310,6630,9470,9518.73,7.06,0,5751,9823,9646,9423,9246,9023,9735,9335,1160,2840,5000,7000,10,1,23206765,2214,251.05,0.36,12,0.14,38.00,26682.00,10210,20241028,-6.56,8320,20240129,14.66,10210,-6.56,20241028,8320,14.66,20240129,10210,-6.56,20241028,8320,14.66,20240129,0.06,N,000140,5000,1160 억,,1637412,N,N,0,N,00,N 20241118,140102,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,9530,60,2,0.63,224239560,23574,108.88,9470,9580,9390,12310,6630,9470,9512.16,7.06,0,6436,9823,9646,9423,9246,9023,9735,9335,1160,2840,5000,7000,10,1,23206765,2212,250.79,0.36,12,0.10,38.00,26682.00,10210,20241028,-6.66,8320,20240129,14.54,10210,-6.66,20241028,8320,14.54,20240129,10210,-6.66,20241028,8320,14.54,20240129,0.06,N,000140,5000,1160 억,,1637412,N,N,0,N,00,N diff --git a/000150/price/prices-20241101.csv b/000150/price/prices-20241101.csv index 911f563ad91f..77eff33c4cd9 100644 --- a/000150/price/prices-20241101.csv +++ b/000150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,211000,2000,2,0.96,24990039000,118887,40.05,209500,215000,202500,271500,146500,209000,210200.61,18.28,0,-24293,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,34865,-11.64,2.50,12,0.72,-18133.00,84487.00,263500,20240712,-19.92,75700,20231113,178.73,263500,-19.92,20240712,78300,169.48,20240119,263500,-19.92,20240712,78300,169.48,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,95,N,00,N +20241119,150103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,212000,3000,2,1.44,23586737000,112250,37.81,209500,215000,202500,271500,146500,209000,210129.21,18.28,0,-22804,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,35031,-11.69,2.51,12,0.68,-18133.00,84487.00,263500,20240712,-19.54,75700,20231113,180.05,263500,-19.54,20240712,78300,170.75,20240119,263500,-19.54,20240712,78300,170.75,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,29,N,00,N +20241119,140102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,212500,3500,2,1.67,21355267000,101692,34.26,209500,215000,202500,271500,146500,209000,210001.80,18.28,0,-19329,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,35113,-11.72,2.52,12,0.62,-18133.00,84487.00,263500,20240712,-19.35,75700,20231113,180.71,263500,-19.35,20240712,78300,171.39,20240119,263500,-19.35,20240712,78300,171.39,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,29,N,00,N +20241119,130102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,210000,1000,2,0.48,17807216000,84999,28.63,209500,214500,202500,271500,146500,209000,209500.51,18.28,0,-20205,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,34700,-11.58,2.49,12,0.51,-18133.00,84487.00,263500,20240712,-20.30,75700,20231113,177.41,263500,-20.30,20240712,78300,168.20,20240119,263500,-20.30,20240712,78300,168.20,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,29,N,00,N +20241119,120103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,210000,1000,2,0.48,16265403500,77688,26.17,209500,214500,202500,271500,146500,209000,209369.41,18.28,0,-19392,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,34700,-11.58,2.49,12,0.47,-18133.00,84487.00,263500,20240712,-20.30,75700,20231113,177.41,263500,-20.30,20240712,78300,168.20,20240119,263500,-20.30,20240712,78300,168.20,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,29,N,00,N +20241119,110103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,209000,0,3,0.00,15197617000,72611,24.46,209500,214500,202500,271500,146500,209000,209302.84,18.28,0,-17513,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,34535,-11.53,2.47,12,0.44,-18133.00,84487.00,263500,20240712,-20.68,75700,20231113,176.09,263500,-20.68,20240712,78300,166.92,20240119,263500,-20.68,20240712,78300,166.92,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,29,N,00,N +20241119,100103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,209000,0,3,0.00,10620120000,51007,17.18,209500,213000,202500,271500,146500,209000,208205.39,18.28,0,-11889,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,34535,-11.53,2.47,12,0.31,-18133.00,84487.00,263500,20240712,-20.68,75700,20231113,176.09,263500,-20.68,20240712,78300,166.92,20240119,263500,-20.68,20240712,78300,166.92,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,29,N,00,N +20241119,090102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,210500,1500,2,0.72,424737000,2021,0.68,209500,212000,209500,271500,146500,209000,210315.41,18.28,0,-491,247000,228000,216000,197000,185000,222000,191000,993,62500,5000,146300,500,1,16523835,34783,-11.61,2.49,12,0.01,-18133.00,84487.00,263500,20240712,-20.11,75700,20231113,178.07,263500,-20.11,20240712,78300,168.84,20240119,263500,-20.11,20240712,78300,168.84,20240119,0.87,N,000150,5000,992 억,,3020794,N,N,29,N,00,N 20241118,160103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,209000,-28500,5,-12.00,63494145500,295012,224.03,233000,235000,204000,308500,166500,237500,215226.96,18.24,0,-3356,246500,242000,236500,232000,226500,244250,234250,993,71000,5000,166250,500,1,16523835,34535,-11.53,2.47,12,1.79,-18133.00,84487.00,263500,20240712,-20.68,75700,20231113,176.09,263500,-20.68,20240712,78300,166.92,20240119,263500,-20.68,20240712,78300,166.92,20240119,0.87,N,000150,5000,992 억,,3014439,N,N,29,N,00,N 20241118,150102,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,209500,-28000,5,-11.79,58545712500,271314,206.03,233000,235000,204000,308500,166500,237500,215784.93,18.24,0,-2302,246500,242000,236500,232000,226500,244250,234250,993,71000,5000,166250,500,1,16523835,34617,-11.55,2.48,12,1.64,-18133.00,84487.00,263500,20240712,-20.49,75700,20231113,176.75,263500,-20.49,20240712,78300,167.56,20240119,263500,-20.49,20240712,78300,167.56,20240119,0.87,N,000150,5000,992 억,,3014439,N,N,40,N,00,N 20241118,140103,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,207500,-30000,5,-12.63,46353351500,212647,161.48,233000,235000,204000,308500,166500,237500,217981.62,18.24,0,-3929,246500,242000,236500,232000,226500,244250,234250,993,71000,5000,166250,500,1,16523835,34287,-11.44,2.46,12,1.29,-18133.00,84487.00,263500,20240712,-21.25,75700,20231113,174.11,263500,-21.25,20240712,78300,165.01,20240119,263500,-21.25,20240712,78300,165.01,20240119,0.87,N,000150,5000,992 억,,3014439,N,N,40,N,00,N diff --git a/000180/price/prices-20241101.csv b/000180/price/prices-20241101.csv index a7a77cacdddc..dcc2339b0538 100644 --- a/000180/price/prices-20241101.csv +++ b/000180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1361,2,2,0.15,38109315,28147,28.67,1359,1363,1348,1766,952,1359,1353.94,1.53,0,-6498,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,949,-3.97,0.16,12,0.04,-343.00,8433.00,2320,20240221,-41.34,1348,20241119,0.96,2320,-41.34,20240221,1348,0.96,20241119,2320,-41.34,20240221,1348,0.96,20241119,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N +20241119,150103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1352,-7,5,-0.52,35473221,26207,26.70,1359,1363,1348,1766,952,1359,1353.58,1.53,0,-6014,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,943,-3.94,0.16,12,0.04,-343.00,8433.00,2320,20240221,-41.72,1348,20241119,0.30,2320,-41.72,20240221,1348,0.30,20241119,2320,-41.72,20240221,1348,0.30,20241119,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N +20241119,140103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1356,-3,5,-0.22,35219093,26019,26.51,1359,1363,1348,1766,952,1359,1353.59,1.53,0,-6014,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,946,-3.95,0.16,12,0.04,-343.00,8433.00,2320,20240221,-41.55,1348,20241119,0.59,2320,-41.55,20240221,1348,0.59,20241119,2320,-41.55,20240221,1348,0.59,20241119,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N +20241119,130103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1361,2,2,0.15,32542066,24034,24.48,1359,1363,1348,1766,952,1359,1354.00,1.53,0,-6289,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,949,-3.97,0.16,12,0.03,-343.00,8433.00,2320,20240221,-41.34,1348,20241119,0.96,2320,-41.34,20240221,1348,0.96,20241119,2320,-41.34,20240221,1348,0.96,20241119,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N +20241119,120103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1361,2,2,0.15,30691723,22663,23.09,1359,1363,1350,1766,952,1359,1354.27,1.53,0,-6292,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,949,-3.97,0.16,12,0.03,-343.00,8433.00,2320,20240221,-41.34,1349,20241118,0.89,2320,-41.34,20240221,1349,0.89,20241118,2320,-41.34,20240221,1349,0.89,20241118,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N +20241119,110103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1356,-3,5,-0.22,12670533,9317,9.49,1359,1363,1351,1766,952,1359,1359.94,1.53,0,-6357,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,946,-3.95,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.55,1349,20241118,0.52,2320,-41.55,20240221,1349,0.52,20241118,2320,-41.55,20240221,1349,0.52,20241118,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N +20241119,100103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1362,3,2,0.22,10044014,7388,7.53,1359,1363,1351,1766,952,1359,1359.50,1.53,0,-6236,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,950,-3.97,0.16,12,0.01,-343.00,8433.00,2320,20240221,-41.29,1349,20241118,0.96,2320,-41.29,20240221,1349,0.96,20241118,2320,-41.29,20240221,1349,0.96,20241118,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N +20241119,090103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1358,-1,5,-0.07,175282,129,0.13,1359,1359,1358,1766,952,1359,1358.78,1.53,0,-106,1412,1385,1367,1340,1322,1376,1331,360,407,500,1000,1,1,69751600,947,-3.96,0.16,12,0.00,-343.00,8433.00,2320,20240221,-41.47,1349,20241118,0.67,2320,-41.47,20240221,1349,0.67,20241118,2320,-41.47,20240221,1349,0.67,20241118,0.87,N,000180,500,360 억,,1066304,N,N,32,N,00,N 20241118,160103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1359,-36,5,-2.58,133415357,98019,897.53,1382,1394,1349,1813,977,1395,1361.12,1.54,0,-11246,1460,1427,1395,1362,1330,1411,1346,360,418,500,1030,1,1,69751600,948,-3.96,0.16,12,0.14,-343.00,8433.00,2320,20240221,-41.42,1349,20241118,0.74,2320,-41.42,20240221,1349,0.74,20241118,2320,-41.42,20240221,1349,0.74,20241118,0.87,N,000180,500,360 억,,1076354,N,N,32,N,00,N 20241118,150103,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,1358,-37,5,-2.65,118760035,87235,798.78,1382,1394,1349,1813,977,1395,1361.38,1.54,0,-1730,1460,1427,1395,1362,1330,1411,1346,360,418,500,1030,1,1,69751600,947,-3.96,0.16,12,0.13,-343.00,8433.00,2320,20240221,-41.47,1349,20241118,0.67,2320,-41.47,20240221,1349,0.67,20241118,2320,-41.47,20240221,1349,0.67,20241118,0.87,N,000180,500,360 억,,1076354,N,N,0,N,00,N 20241118,140103,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1363,-32,5,-2.29,67331208,49215,450.65,1382,1394,1359,1813,977,1395,1368.10,1.54,0,-14715,1460,1427,1395,1362,1330,1411,1346,360,418,500,1030,1,1,69751600,951,-3.97,0.16,12,0.07,-343.00,8433.00,2320,20240221,-41.25,1351,20241029,0.89,2320,-41.25,20240221,1351,0.89,20241029,2320,-41.25,20240221,1351,0.89,20241029,0.87,N,000180,500,360 억,,1076354,N,N,0,N,00,N diff --git a/000210/price/prices-20241101.csv b/000210/price/prices-20241101.csv index fd296b72c05d..104c3117b559 100644 --- a/000210/price/prices-20241101.csv +++ b/000210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,-250,5,-0.72,988497800,28449,60.77,34950,35300,34550,45400,24500,34950,34746.72,14.19,0,-7879,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7272,-5.89,0.20,12,0.14,-5894.00,169784.00,62000,20240604,-44.03,33250,20241114,4.36,62000,-44.03,20240604,33250,4.36,20241114,62000,-44.03,20240604,33250,4.36,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,250,N,00,N +20241119,150104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34600,-350,5,-1.00,843043750,24257,51.81,34950,35300,34550,45400,24500,34950,34754.66,14.19,0,-7315,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7251,-5.87,0.20,12,0.12,-5894.00,169784.00,62000,20240604,-44.19,33250,20241114,4.06,62000,-44.19,20240604,33250,4.06,20241114,62000,-44.19,20240604,33250,4.06,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,213,N,00,N +20241119,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34750,-200,5,-0.57,640166150,18406,39.31,34950,35300,34550,45400,24500,34950,34780.30,14.19,0,-4351,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7282,-5.90,0.20,12,0.09,-5894.00,169784.00,62000,20240604,-43.95,33250,20241114,4.51,62000,-43.95,20240604,33250,4.51,20241114,62000,-43.95,20240604,33250,4.51,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,213,N,00,N +20241119,130103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34800,-150,5,-0.43,548553600,15773,33.69,34950,35300,34550,45400,24500,34950,34778.01,14.19,0,-4658,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7293,-5.90,0.20,12,0.08,-5894.00,169784.00,62000,20240604,-43.87,33250,20241114,4.66,62000,-43.87,20240604,33250,4.66,20241114,62000,-43.87,20240604,33250,4.66,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,213,N,00,N +20241119,120103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34800,-150,5,-0.43,458344850,13177,28.15,34950,35300,34550,45400,24500,34950,34783.70,14.19,0,-4204,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7293,-5.90,0.20,12,0.06,-5894.00,169784.00,62000,20240604,-43.87,33250,20241114,4.66,62000,-43.87,20240604,33250,4.66,20241114,62000,-43.87,20240604,33250,4.66,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,213,N,00,N +20241119,110104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34750,-200,5,-0.57,386311550,11100,23.71,34950,35300,34550,45400,24500,34950,34802.84,14.19,0,-3179,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7282,-5.90,0.20,12,0.05,-5894.00,169784.00,62000,20240604,-43.95,33250,20241114,4.51,62000,-43.95,20240604,33250,4.51,20241114,62000,-43.95,20240604,33250,4.51,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,213,N,00,N +20241119,100103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34550,-400,5,-1.14,242801750,6963,14.87,34950,35300,34550,45400,24500,34950,34870.28,14.19,0,-3030,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7240,-5.86,0.20,12,0.03,-5894.00,169784.00,62000,20240604,-44.27,33250,20241114,3.91,62000,-44.27,20240604,33250,3.91,20241114,62000,-44.27,20240604,33250,3.91,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,213,N,00,N +20241119,090103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34700,-250,5,-0.72,27162050,779,1.66,34950,34950,34700,45400,24500,34950,34867.84,14.19,0,-346,36150,35550,34750,34150,33350,35850,34450,1283,10450,5000,25160,50,1,20955884,7272,-5.89,0.20,12,0.00,-5894.00,169784.00,62000,20240604,-44.03,33250,20241114,4.36,62000,-44.03,20240604,33250,4.36,20241114,62000,-44.03,20240604,33250,4.36,20241114,1.10,N,000210,5000,1282 억,,2973614,N,N,213,N,00,N 20241118,160103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34950,750,2,2.19,1636630350,46814,77.42,34000,35350,33950,44450,23950,34200,34960.28,14.19,0,-6144,35266,34732,34066,33532,32866,35000,33800,1283,10250,5000,24620,50,1,20955884,7324,-5.93,0.21,12,0.22,-5894.00,169784.00,62000,20240604,-43.63,33250,20241114,5.11,62000,-43.63,20240604,33250,5.11,20241114,62000,-43.63,20240604,33250,5.11,20241114,1.08,N,000210,5000,1282 억,,2974077,N,N,212,N,00,N 20241118,150103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,34800,600,2,1.75,1510621050,43201,71.45,34000,35350,33950,44450,23950,34200,34967.27,14.19,0,-7153,35266,34732,34066,33532,32866,35000,33800,1283,10250,5000,24620,50,1,20955884,7293,-5.90,0.20,12,0.21,-5894.00,169784.00,62000,20240604,-43.87,33250,20241114,4.66,62000,-43.87,20240604,33250,4.66,20241114,62000,-43.87,20240604,33250,4.66,20241114,1.08,N,000210,5000,1282 억,,2974077,N,N,5,N,00,N 20241118,140103,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,35000,800,2,2.34,1294188150,36986,61.17,34000,35350,33950,44450,23950,34200,34991.30,14.19,0,-6783,35266,34732,34066,33532,32866,35000,33800,1283,10250,5000,24620,50,1,20955884,7335,-5.94,0.21,12,0.18,-5894.00,169784.00,62000,20240604,-43.55,33250,20241114,5.26,62000,-43.55,20240604,33250,5.26,20241114,62000,-43.55,20240604,33250,5.26,20241114,1.08,N,000210,5000,1282 억,,2974077,N,N,5,N,00,N diff --git a/000220/price/prices-20241101.csv b/000220/price/prices-20241101.csv index 5774bfe7d046..c80d5ff12a2e 100644 --- a/000220/price/prices-20241101.csv +++ b/000220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,15,2,0.35,80092850,18896,34.01,4220,4270,4220,5500,2965,4235,4238.58,0.84,0,239,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,724,-11.68,0.71,12,0.11,-364.00,6012.00,7440,20231208,-42.88,3900,20241114,8.97,6730,-36.85,20240105,3900,8.97,20241114,7440,-42.88,20231208,3900,8.97,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N +20241119,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,15,2,0.35,70470185,16631,29.93,4220,4270,4220,5500,2965,4235,4237.28,0.84,0,385,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,724,-11.68,0.71,12,0.10,-364.00,6012.00,7440,20231208,-42.88,3900,20241114,8.97,6730,-36.85,20240105,3900,8.97,20241114,7440,-42.88,20231208,3900,8.97,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N +20241119,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4245,10,2,0.24,66257655,15639,28.15,4220,4270,4220,5500,2965,4235,4236.69,0.84,0,792,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,723,-11.66,0.71,12,0.09,-364.00,6012.00,7440,20231208,-42.94,3900,20241114,8.85,6730,-36.92,20240105,3900,8.85,20241114,7440,-42.94,20231208,3900,8.85,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N +20241119,130103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,15,2,0.35,65158510,15380,27.68,4220,4270,4220,5500,2965,4235,4236.58,0.84,0,965,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,724,-11.68,0.71,12,0.09,-364.00,6012.00,7440,20231208,-42.88,3900,20241114,8.97,6730,-36.85,20240105,3900,8.97,20241114,7440,-42.88,20231208,3900,8.97,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N +20241119,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,5,2,0.12,50476880,11917,21.45,4220,4270,4220,5500,2965,4235,4235.70,0.84,0,1222,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,722,-11.65,0.71,12,0.07,-364.00,6012.00,7440,20231208,-43.01,3900,20241114,8.72,6730,-37.00,20240105,3900,8.72,20241114,7440,-43.01,20231208,3900,8.72,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N +20241119,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4255,20,2,0.47,38148845,9011,16.22,4220,4270,4220,5500,2965,4235,4233.58,0.84,0,1843,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,725,-11.69,0.71,12,0.05,-364.00,6012.00,7440,20231208,-42.81,3900,20241114,9.10,6730,-36.78,20240105,3900,9.10,20241114,7440,-42.81,20231208,3900,9.10,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N +20241119,100104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4240,5,2,0.12,32827305,7758,13.96,4220,4270,4220,5500,2965,4235,4231.41,0.84,0,2162,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,722,-11.65,0.71,12,0.05,-364.00,6012.00,7440,20231208,-43.01,3900,20241114,8.72,6730,-37.00,20240105,3900,8.72,20241114,7440,-43.01,20231208,3900,8.72,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N +20241119,090103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4250,15,2,0.35,17952435,4250,7.65,4220,4250,4220,5500,2965,4235,4224.08,0.84,0,1820,4368,4301,4228,4161,4088,4335,4195,176,1265,1000,2710,5,1,17032351,724,-11.68,0.71,12,0.02,-364.00,6012.00,7440,20231208,-42.88,3900,20241114,8.97,6730,-36.85,20240105,3900,8.97,20241114,7440,-42.88,20231208,3900,8.97,20241114,2.22,N,000220,1000,176 억,,142729,N,N,4,N,00,N 20241118,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,75,2,1.80,235499490,55539,96.44,4160,4295,4155,5400,2915,4160,4240.33,0.83,0,2958,4333,4246,4113,4026,3893,4290,4070,176,1240,1000,2660,5,1,17032351,721,-11.63,0.70,12,0.33,-364.00,6012.00,7440,20231208,-43.08,3900,20241114,8.59,6730,-37.07,20240105,3900,8.59,20241114,7440,-43.08,20231208,3900,8.59,20241114,2.26,N,000220,1000,176 억,,140562,N,N,4,N,00,N 20241118,150103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4235,75,2,1.80,220109705,51904,90.13,4160,4295,4155,5400,2915,4160,4240.71,0.83,0,2861,4333,4246,4113,4026,3893,4290,4070,176,1240,1000,2660,5,1,17032351,721,-11.63,0.70,12,0.30,-364.00,6012.00,7440,20231208,-43.08,3900,20241114,8.59,6730,-37.07,20240105,3900,8.59,20241114,7440,-43.08,20231208,3900,8.59,20241114,2.26,N,000220,1000,176 억,,140562,N,N,0,N,00,N 20241118,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4245,85,2,2.04,215905280,50912,88.41,4160,4295,4155,5400,2915,4160,4240.75,0.83,0,3099,4333,4246,4113,4026,3893,4290,4070,176,1240,1000,2660,5,1,17032351,723,-11.66,0.71,12,0.30,-364.00,6012.00,7440,20231208,-42.94,3900,20241114,8.85,6730,-36.92,20240105,3900,8.85,20241114,7440,-42.94,20231208,3900,8.85,20241114,2.26,N,000220,1000,176 억,,140562,N,N,0,N,00,N diff --git a/000230/price/prices-20241101.csv b/000230/price/prices-20241101.csv index 5adee3f6ee8c..152b9f27bd60 100644 --- a/000230/price/prices-20241101.csv +++ b/000230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7060,0,3,0.00,81711740,11507,43.67,7060,7250,7020,9170,4950,7060,7101.08,1.08,0,-1645,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,815,-1.37,2.05,12,0.10,-5163.00,3441.00,12220,20240820,-42.23,6570,20240805,7.46,12220,-42.23,20240820,6570,7.46,20240805,12220,-42.23,20240820,6570,7.46,20240805,0.04,N,000230,1000,115 억,,125206,N,N,3,N,00,N +20241119,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7050,-10,5,-0.14,76347360,10746,40.78,7060,7250,7020,9170,4950,7060,7104.72,1.08,0,-1558,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,814,-1.37,2.05,12,0.09,-5163.00,3441.00,12220,20240820,-42.31,6570,20240805,7.31,12220,-42.31,20240820,6570,7.31,20240805,12220,-42.31,20240820,6570,7.31,20240805,0.04,N,000230,1000,115 억,,125206,N,N,2,N,00,N +20241119,140103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7110,50,2,0.71,57281810,8039,30.51,7060,7250,7050,9170,4950,7060,7125.49,1.08,0,-1307,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,821,-1.38,2.07,12,0.07,-5163.00,3441.00,12220,20240820,-41.82,6570,20240805,8.22,12220,-41.82,20240820,6570,8.22,20240805,12220,-41.82,20240820,6570,8.22,20240805,0.04,N,000230,1000,115 억,,125206,N,N,2,N,00,N +20241119,130103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7080,20,2,0.28,50233740,7046,26.74,7060,7250,7050,9170,4950,7060,7129.40,1.08,0,-1321,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,817,-1.37,2.06,12,0.06,-5163.00,3441.00,12220,20240820,-42.06,6570,20240805,7.76,12220,-42.06,20240820,6570,7.76,20240805,12220,-42.06,20240820,6570,7.76,20240805,0.04,N,000230,1000,115 억,,125206,N,N,2,N,00,N +20241119,120104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7110,50,2,0.71,45587070,6391,24.26,7060,7250,7050,9170,4950,7060,7133.01,1.08,0,-1115,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,821,-1.38,2.07,12,0.06,-5163.00,3441.00,12220,20240820,-41.82,6570,20240805,8.22,12220,-41.82,20240820,6570,8.22,20240805,12220,-41.82,20240820,6570,8.22,20240805,0.04,N,000230,1000,115 억,,125206,N,N,2,N,00,N +20241119,110104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7100,40,2,0.57,35504180,4970,18.86,7060,7250,7060,9170,4950,7060,7143.70,1.08,0,-1145,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,819,-1.38,2.06,12,0.04,-5163.00,3441.00,12220,20240820,-41.90,6570,20240805,8.07,12220,-41.90,20240820,6570,8.07,20240805,12220,-41.90,20240820,6570,8.07,20240805,0.04,N,000230,1000,115 억,,125206,N,N,2,N,00,N +20241119,100104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7180,120,2,1.70,21715990,3030,11.50,7060,7250,7060,9170,4950,7060,7166.99,1.08,0,-1244,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,829,-1.39,2.09,12,0.03,-5163.00,3441.00,12220,20240820,-41.24,6570,20240805,9.28,12220,-41.24,20240820,6570,9.28,20240805,12220,-41.24,20240820,6570,9.28,20240805,0.04,N,000230,1000,115 억,,125206,N,N,2,N,00,N +20241119,090103,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7250,190,2,2.69,2231370,316,1.20,7060,7250,7060,9170,4950,7060,7061.30,1.08,0,40,7486,7272,7086,6872,6686,7260,6860,115,2110,1000,4940,10,1,11540400,837,-1.40,2.11,12,0.00,-5163.00,3441.00,12220,20240820,-40.67,6570,20240805,10.35,12220,-40.67,20240820,6570,10.35,20240805,12220,-40.67,20240820,6570,10.35,20240805,0.04,N,000230,1000,115 억,,125206,N,N,2,N,00,N 20241118,160104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7060,0,3,0.00,184918720,26214,248.97,7060,7300,6900,9170,4950,7060,7054.20,1.05,0,4662,7380,7220,6990,6830,6600,7300,6910,115,2110,1000,4940,10,1,11540400,815,-1.37,2.05,12,0.23,-5163.00,3441.00,12220,20240820,-42.23,6570,20240805,7.46,12220,-42.23,20240820,6570,7.46,20240805,12220,-42.23,20240820,6570,7.46,20240805,0.04,N,000230,1000,115 억,,120655,N,N,2,N,00,N 20241118,150104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7220,160,2,2.27,178084750,25250,239.81,7060,7300,6900,9170,4950,7060,7052.86,1.05,0,4756,7380,7220,6990,6830,6600,7300,6910,115,2110,1000,4940,10,1,11540400,833,-1.40,2.10,12,0.22,-5163.00,3441.00,12220,20240820,-40.92,6570,20240805,9.89,12220,-40.92,20240820,6570,9.89,20240805,12220,-40.92,20240820,6570,9.89,20240805,0.04,N,000230,1000,115 억,,120655,N,N,3,N,00,N 20241118,140104,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,7130,70,2,0.99,176707170,25059,238.00,7060,7300,6900,9170,4950,7060,7051.64,1.05,0,4883,7380,7220,6990,6830,6600,7300,6910,115,2110,1000,4940,10,1,11540400,823,-1.38,2.07,12,0.22,-5163.00,3441.00,12220,20240820,-41.65,6570,20240805,8.52,12220,-41.65,20240820,6570,8.52,20240805,12220,-41.65,20240820,6570,8.52,20240805,0.04,N,000230,1000,115 억,,120655,N,N,3,N,00,N diff --git a/000240/price/prices-20241101.csv b/000240/price/prices-20241101.csv index 40f1e5be1096..1268e6c113d2 100644 --- a/000240/price/prices-20241101.csv +++ b/000240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17000,10,2,0.06,911428190,53569,171.34,16830,17160,16800,22050,11900,16990,17014.39,9.37,0,1714,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,16139,8.62,0.40,12,0.06,1972.00,42345.00,23750,20231207,-28.42,12320,20231120,37.99,19460,-12.64,20240208,14570,16.68,20240807,23750,-28.42,20231207,12320,37.99,20231120,0.12,N,000240,500,474 억,,8894393,N,N,89,N,00,N +20241119,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16970,-20,5,-0.12,785071930,46135,147.56,16830,17160,16800,22050,11900,16990,17016.84,9.37,0,3712,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,16111,8.61,0.40,12,0.05,1972.00,42345.00,23750,20231207,-28.55,12320,20231120,37.74,19460,-12.80,20240208,14570,16.47,20240807,23750,-28.55,20231207,12320,37.74,20231120,0.12,N,000240,500,474 억,,8894393,N,N,1558,N,00,N +20241119,140104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17060,70,2,0.41,609603230,35818,114.56,16830,17160,16800,22050,11900,16990,17019.47,9.37,0,4973,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,16196,8.65,0.40,12,0.04,1972.00,42345.00,23750,20231207,-28.17,12320,20231120,38.47,19460,-12.33,20240208,14570,17.09,20240807,23750,-28.17,20231207,12320,38.47,20231120,0.12,N,000240,500,474 억,,8894393,N,N,1558,N,00,N +20241119,130104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17050,60,2,0.35,454130030,26705,85.42,16830,17160,16800,22050,11900,16990,17005.43,9.37,0,7215,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,16186,8.65,0.40,12,0.03,1972.00,42345.00,23750,20231207,-28.21,12320,20231120,38.39,19460,-12.38,20240208,14570,17.02,20240807,23750,-28.21,20231207,12320,38.39,20231120,0.12,N,000240,500,474 억,,8894393,N,N,1558,N,00,N +20241119,120104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16990,0,3,0.00,354975390,20892,66.82,16830,17160,16800,22050,11900,16990,16990.97,9.37,0,4792,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,16129,8.62,0.40,12,0.02,1972.00,42345.00,23750,20231207,-28.46,12320,20231120,37.91,19460,-12.69,20240208,14570,16.61,20240807,23750,-28.46,20231207,12320,37.91,20231120,0.12,N,000240,500,474 억,,8894393,N,N,1558,N,00,N +20241119,110105,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17090,100,2,0.59,254533110,14998,47.97,16830,17160,16800,22050,11900,16990,16971.14,9.37,0,3387,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,16224,8.67,0.40,12,0.02,1972.00,42345.00,23750,20231207,-28.04,12320,20231120,38.72,19460,-12.18,20240208,14570,17.30,20240807,23750,-28.04,20231207,12320,38.72,20231120,0.12,N,000240,500,474 억,,8894393,N,N,1558,N,00,N +20241119,100104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16960,-30,5,-0.18,125407960,7435,23.78,16830,17000,16800,22050,11900,16990,16867.24,9.37,0,925,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,16101,8.60,0.40,12,0.01,1972.00,42345.00,23750,20231207,-28.59,12320,20231120,37.66,19460,-12.85,20240208,14570,16.40,20240807,23750,-28.59,20231207,12320,37.66,20231120,0.12,N,000240,500,474 억,,8894393,N,N,1558,N,00,N +20241119,090104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16850,-140,5,-0.82,6615870,393,1.26,16830,16950,16830,22050,11900,16990,16834.27,9.37,0,-306,17290,17140,16850,16700,16410,17215,16775,475,5060,500,12230,10,1,94935240,15997,8.54,0.40,12,0.00,1972.00,42345.00,23750,20231207,-29.05,12320,20231120,36.77,19460,-13.41,20240208,14570,15.65,20240807,23750,-29.05,20231207,12320,36.77,20231120,0.12,N,000240,500,474 억,,8894393,N,N,1558,N,00,N 20241118,160104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16990,270,2,1.61,527535870,31258,127.50,16680,17000,16560,21700,11710,16720,16876.68,9.37,0,6521,17053,16886,16723,16556,16393,16805,16475,475,4980,500,12030,10,1,94935240,16129,8.62,0.40,12,0.03,1972.00,42345.00,23750,20231207,-28.46,12320,20231120,37.91,19460,-12.69,20240208,14570,16.61,20240807,23750,-28.46,20231207,12320,37.91,20231120,0.12,N,000240,500,474 억,,8896103,N,N,1558,N,00,N 20241118,150104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16920,200,2,1.20,444217910,26344,107.46,16680,17000,16560,21700,11710,16720,16862.20,9.37,0,4502,17053,16886,16723,16556,16393,16805,16475,475,4980,500,12030,10,1,94935240,16063,8.58,0.40,12,0.03,1972.00,42345.00,23750,20231207,-28.76,12320,20231120,37.34,19460,-13.05,20240208,14570,16.13,20240807,23750,-28.76,20231207,12320,37.34,20231120,0.12,N,000240,500,474 억,,8896103,N,N,198,N,00,N 20241118,140104,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,16940,220,2,1.32,410993220,24379,99.44,16680,17000,16560,21700,11710,16720,16858.49,9.37,0,3640,17053,16886,16723,16556,16393,16805,16475,475,4980,500,12030,10,1,94935240,16082,8.59,0.40,12,0.03,1972.00,42345.00,23750,20231207,-28.67,12320,20231120,37.50,19460,-12.95,20240208,14570,16.27,20240807,23750,-28.67,20231207,12320,37.50,20231120,0.12,N,000240,500,474 억,,8896103,N,N,198,N,00,N diff --git a/000250/price/prices-20241101.csv b/000250/price/prices-20241101.csv index e0a188f2f148..f26b71b316e0 100644 --- a/000250/price/prices-20241101.csv +++ b/000250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,112000,-2300,5,-2.01,26087054500,228381,85.98,113500,118700,111600,148500,80100,114300,114228.58,3.72,0,-9877,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,26272,-252.82,11.81,12,0.97,-443.00,9485.00,230000,20240710,-51.30,61100,20231120,83.31,230000,-51.30,20240710,61900,80.94,20240201,230000,-51.30,20240710,61100,83.31,20231120,4.63,N,000250,500,117 억,,873332,N,N,176,N,00,N +20241119,150105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,112700,-1600,5,-1.40,24317674800,212614,80.05,113500,118700,111600,148500,80100,114300,114374.77,3.72,0,-13208,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,26437,-254.40,11.88,12,0.91,-443.00,9485.00,230000,20240710,-51.00,61100,20231120,84.45,230000,-51.00,20240710,61900,82.07,20240201,230000,-51.00,20240710,61100,84.45,20231120,4.63,N,000250,500,117 억,,873332,N,N,470,N,00,N +20241119,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,112500,-1800,5,-1.57,21984329800,191902,72.25,113500,118700,111600,148500,80100,114300,114560.24,3.72,0,-16470,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,26390,-253.95,11.86,12,0.82,-443.00,9485.00,230000,20240710,-51.09,61100,20231120,84.12,230000,-51.09,20240710,61900,81.74,20240201,230000,-51.09,20240710,61100,84.12,20231120,4.63,N,000250,500,117 억,,873332,N,N,470,N,00,N +20241119,130104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,111900,-2400,5,-2.10,19384123700,168677,63.50,113500,118700,111700,148500,80100,114300,114918.74,3.72,0,-14672,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,26249,-252.60,11.80,12,0.72,-443.00,9485.00,230000,20240710,-51.35,61100,20231120,83.14,230000,-51.35,20240710,61900,80.78,20240201,230000,-51.35,20240710,61100,83.14,20231120,4.63,N,000250,500,117 억,,873332,N,N,470,N,00,N +20241119,120104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,113300,-1000,5,-0.87,16288301100,141065,53.11,113500,118700,112400,148500,80100,114300,115466.96,3.72,0,-17186,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,26577,-255.76,11.95,12,0.60,-443.00,9485.00,230000,20240710,-50.74,61100,20231120,85.43,230000,-50.74,20240710,61900,83.04,20240201,230000,-50.74,20240710,61100,85.43,20231120,4.63,N,000250,500,117 억,,873332,N,N,470,N,00,N +20241119,110105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,113200,-1100,5,-0.96,13880868500,119740,45.08,113500,118700,112800,148500,80100,114300,115925.60,3.72,0,-15046,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,26554,-255.53,11.93,12,0.51,-443.00,9485.00,230000,20240710,-50.78,61100,20231120,85.27,230000,-50.78,20240710,61900,82.88,20240201,230000,-50.78,20240710,61100,85.27,20231120,4.63,N,000250,500,117 억,,873332,N,N,470,N,00,N +20241119,100105,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,115600,1300,2,1.14,11092894000,95359,35.90,113500,118700,112800,148500,80100,114300,116328.54,3.72,0,-10853,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,27117,-260.95,12.19,12,0.41,-443.00,9485.00,230000,20240710,-49.74,61100,20231120,89.20,230000,-49.74,20240710,61900,86.75,20240201,230000,-49.74,20240710,61100,89.20,20231120,4.63,N,000250,500,117 억,,873332,N,N,470,N,00,N +20241119,090104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,114300,0,3,0.00,291700000,2564,0.97,113500,114500,113500,148500,80100,114300,113759.33,3.72,0,649,119566,116932,114466,111832,109366,115700,110600,117,34200,500,80010,100,1,23457472,26812,-258.01,12.05,12,0.01,-443.00,9485.00,230000,20240710,-50.30,61100,20231120,87.07,230000,-50.30,20240710,61900,84.65,20240201,230000,-50.30,20240710,61100,87.07,20231120,4.63,N,000250,500,117 억,,873332,N,N,470,N,00,N 20241118,160104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,114300,-2200,5,-1.89,30101769700,262968,54.28,115100,117100,112000,151400,81600,116500,114468.54,3.94,0,-30400,124966,120732,113366,109132,101766,122850,111250,117,34900,500,81550,100,1,23457472,26812,-258.01,12.05,12,1.12,-443.00,9485.00,230000,20240710,-50.30,61100,20231120,87.07,230000,-50.30,20240710,61900,84.65,20240201,230000,-50.30,20240710,61100,87.07,20231120,4.75,N,000250,500,117 억,,923922,N,N,470,N,00,N 20241118,150104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,114600,-1900,5,-1.63,28618261100,249992,51.61,115100,117100,112000,151400,81600,116500,114475.58,3.94,0,-33311,124966,120732,113366,109132,101766,122850,111250,117,34900,500,81550,100,1,23457472,26882,-258.69,12.08,12,1.07,-443.00,9485.00,230000,20240710,-50.17,61100,20231120,87.56,230000,-50.17,20240710,61900,85.14,20240201,230000,-50.17,20240710,61100,87.56,20231120,4.75,N,000250,500,117 억,,923922,N,N,35,N,00,N 20241118,140104,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,114300,-2200,5,-1.89,25993444700,227073,46.87,115100,117100,112000,151400,81600,116500,114470.51,3.94,0,-39577,124966,120732,113366,109132,101766,122850,111250,117,34900,500,81550,100,1,23457472,26812,-258.01,12.05,12,0.97,-443.00,9485.00,230000,20240710,-50.30,61100,20231120,87.07,230000,-50.30,20240710,61900,84.65,20240201,230000,-50.30,20240710,61100,87.07,20231120,4.75,N,000250,500,117 억,,923922,N,N,35,N,00,N diff --git a/000270/price/prices-20241101.csv b/000270/price/prices-20241101.csv index 3b28cfd26b9c..5d40bdce3db0 100644 --- a/000270/price/prices-20241101.csv +++ b/000270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95300,-1400,5,-1.45,75312788600,785340,62.38,95800,97200,95000,125700,67700,96700,95898.71,39.34,0,-236629,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,381065,4.38,0.82,12,0.20,21770.00,116771.00,135000,20240619,-29.41,77000,20231110,23.77,135000,-29.41,20240619,85900,10.94,20240122,135000,-29.41,20240619,82200,15.94,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,1290,N,00,N +20241119,150105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95600,-1100,5,-1.14,64721444000,674233,53.55,95800,97200,95000,125700,67700,96700,95992.13,39.34,0,-215408,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,382265,4.39,0.82,12,0.17,21770.00,116771.00,135000,20240619,-29.19,77000,20231110,24.16,135000,-29.19,20240619,85900,11.29,20240122,135000,-29.19,20240619,82200,16.30,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,4537,N,00,N +20241119,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95800,-900,5,-0.93,55349176200,576213,45.77,95800,97200,95000,125700,67700,96700,96056.20,39.34,0,-193011,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,383064,4.40,0.82,12,0.14,21770.00,116771.00,135000,20240619,-29.04,77000,20231110,24.42,135000,-29.04,20240619,85900,11.53,20240122,135000,-29.04,20240619,82200,16.55,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,4537,N,00,N +20241119,130104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,96000,-700,5,-0.72,48695293100,507014,40.27,95800,97200,95000,125700,67700,96700,96042.59,39.34,0,-164560,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,383864,4.41,0.82,12,0.13,21770.00,116771.00,135000,20240619,-28.89,77000,20231110,24.68,135000,-28.89,20240619,85900,11.76,20240122,135000,-28.89,20240619,82200,16.79,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,4537,N,00,N +20241119,120105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,96100,-600,5,-0.62,45067839000,469272,37.27,95800,97200,95000,125700,67700,96700,96037.01,39.34,0,-150331,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,384264,4.41,0.82,12,0.12,21770.00,116771.00,135000,20240619,-28.81,77000,20231110,24.81,135000,-28.81,20240619,85900,11.87,20240122,135000,-28.81,20240619,82200,16.91,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,4537,N,00,N +20241119,110105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95800,-900,5,-0.93,41308569700,430166,34.17,95800,97200,95000,125700,67700,96700,96028.53,39.34,0,-143194,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,383064,4.40,0.82,12,0.11,21770.00,116771.00,135000,20240619,-29.04,77000,20231110,24.42,135000,-29.04,20240619,85900,11.53,20240122,135000,-29.04,20240619,82200,16.55,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,4537,N,00,N +20241119,100105,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,96500,-200,5,-0.21,30180443000,314192,24.96,95800,97200,95000,125700,67700,96700,96056.22,39.34,0,-90786,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,385863,4.43,0.83,12,0.08,21770.00,116771.00,135000,20240619,-28.52,77000,20231110,25.32,135000,-28.52,20240619,85900,12.34,20240122,135000,-28.52,20240619,82200,17.40,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,4537,N,00,N +20241119,090104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95700,-1000,5,-1.03,5912212500,61730,4.90,95800,96000,95500,125700,67700,96700,95767.21,39.34,0,-27600,100566,98632,94866,92932,89166,99600,93900,21393,29000,5000,73490,100,1,399858417,382665,4.40,0.82,12,0.02,21770.00,116771.00,135000,20240619,-29.11,77000,20231110,24.29,135000,-29.11,20240619,85900,11.41,20240122,135000,-29.11,20240619,82200,16.42,20231122,0.21,N,000270,5000,21393 억,,157324246,N,N,4537,N,00,N 20241118,160104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,96700,5100,2,5.57,119521260600,1254879,125.39,91100,96800,91100,119000,64200,91600,95245.36,39.26,0,86773,94066,92832,91166,89932,88266,93450,90550,21393,27400,5000,69610,100,1,399858417,386663,4.44,0.83,12,0.31,21770.00,116771.00,135000,20240619,-28.37,77000,20231109,25.58,135000,-28.37,20240619,85900,12.57,20240122,135000,-28.37,20240619,82200,17.64,20231122,0.21,N,000270,5000,21393 억,,156972635,N,N,4523,N,00,N 20241118,150104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,96600,5000,2,5.46,102787560900,1081670,108.08,91100,96800,91100,119000,64200,91600,95027.73,39.26,0,134487,94066,92832,91166,89932,88266,93450,90550,21393,27400,5000,69610,100,1,399858417,386263,4.44,0.83,12,0.27,21770.00,116771.00,135000,20240619,-28.44,77000,20231109,25.45,135000,-28.44,20240619,85900,12.46,20240122,135000,-28.44,20240619,82200,17.52,20231122,0.21,N,000270,5000,21393 억,,156972635,N,N,2983,N,00,N 20241118,140104,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,95800,4200,2,4.59,83085442300,877177,87.65,91100,96000,91100,119000,64200,91600,94720.26,39.26,0,158165,94066,92832,91166,89932,88266,93450,90550,21393,27400,5000,69610,100,1,399858417,383064,4.40,0.82,12,0.22,21770.00,116771.00,135000,20240619,-29.04,77000,20231109,24.42,135000,-29.04,20240619,85900,11.53,20240122,135000,-29.04,20240619,82200,16.55,20231122,0.21,N,000270,5000,21393 억,,156972635,N,N,2983,N,00,N diff --git a/000300/price/prices-20241101.csv b/000300/price/prices-20241101.csv index 5156d3e051ef..45a28ee3ed0e 100644 --- a/000300/price/prices-20241101.csv +++ b/000300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241119,150105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241119,140105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241119,130104,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241119,120105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241119,110106,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241119,100105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N +20241119,090105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,3852,20231110,-48.49,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241118,160105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,4527,20231109,-56.17,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241118,150105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,4527,20231109,-56.17,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N 20241118,140105,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1984,0,3,0.00,0,0,0.00,0,0,0,5960,1,1984,0.00,0.71,0,0,1984,1984,1984,1984,1984,1984,1984,396,3976,500,0,1,1,79101178,1569,-0.03,-0.04,12,0.00,-78074.00,-56399.00,4527,20231109,-56.17,1152,20240122,72.22,2634,-24.68,20240216,1152,72.22,20240122,1984,0.00,20241025,140,1317.14,20240122,0.00,N,000300,500,395 억,,562650,N,N,0,N,00,N diff --git a/000320/price/prices-20241101.csv b/000320/price/prices-20241101.csv index 9803d8ec9878..2082b241c4d6 100644 --- a/000320/price/prices-20241101.csv +++ b/000320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12910,-80,5,-0.62,63070830,4885,31.18,12800,13050,12800,16880,9100,12990,12911.12,4.00,0,-765,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1716,6.86,0.41,12,0.04,1881.00,31185.00,15100,20240208,-14.50,10450,20240125,23.54,15100,-14.50,20240208,10450,23.54,20240125,15100,-14.50,20240208,10450,23.54,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N +20241119,150105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12960,-30,5,-0.23,58138860,4503,28.74,12800,13050,12800,16880,9100,12990,12911.14,4.00,0,-609,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1723,6.89,0.42,12,0.03,1881.00,31185.00,15100,20240208,-14.17,10450,20240125,24.02,15100,-14.17,20240208,10450,24.02,20240125,15100,-14.17,20240208,10450,24.02,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N +20241119,140105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12980,-10,5,-0.08,54403330,4214,26.89,12800,13050,12800,16880,9100,12990,12910.14,4.00,0,-466,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1725,6.90,0.42,12,0.03,1881.00,31185.00,15100,20240208,-14.04,10450,20240125,24.21,15100,-14.04,20240208,10450,24.21,20240125,15100,-14.04,20240208,10450,24.21,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N +20241119,130105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13000,10,2,0.08,37998900,2946,18.80,12800,13050,12800,16880,9100,12990,12898.47,4.00,0,-580,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1728,6.91,0.42,12,0.02,1881.00,31185.00,15100,20240208,-13.91,10450,20240125,24.40,15100,-13.91,20240208,10450,24.40,20240125,15100,-13.91,20240208,10450,24.40,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N +20241119,120105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12990,0,3,0.00,36946810,2865,18.28,12800,13050,12800,16880,9100,12990,12895.92,4.00,0,-528,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1727,6.91,0.42,12,0.02,1881.00,31185.00,15100,20240208,-13.97,10450,20240125,24.31,15100,-13.97,20240208,10450,24.31,20240125,15100,-13.97,20240208,10450,24.31,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N +20241119,110106,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12980,-10,5,-0.08,19511490,1517,9.68,12800,13050,12800,16880,9100,12990,12861.89,4.00,0,-209,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1725,6.90,0.42,12,0.01,1881.00,31185.00,15100,20240208,-14.04,10450,20240125,24.21,15100,-14.04,20240208,10450,24.21,20240125,15100,-14.04,20240208,10450,24.21,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N +20241119,100105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12960,-30,5,-0.23,15797030,1231,7.86,12800,13050,12800,16880,9100,12990,12832.68,4.00,0,-7,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1723,6.89,0.42,12,0.01,1881.00,31185.00,15100,20240208,-14.17,10450,20240125,24.02,15100,-14.17,20240208,10450,24.02,20240125,15100,-14.17,20240208,10450,24.02,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N +20241119,090105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12940,-50,5,-0.38,10278600,803,5.12,12800,12940,12800,16880,9100,12990,12800.25,4.00,0,66,13430,13210,12870,12650,12310,13320,12760,84,3890,500,9610,10,1,13291151,1720,6.88,0.41,12,0.01,1881.00,31185.00,15100,20240208,-14.30,10450,20240125,23.83,15100,-14.30,20240208,10450,23.83,20240125,15100,-14.30,20240208,10450,23.83,20240125,0.43,N,000320,500,84 억,,531160,N,N,1,N,00,N 20241118,160105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12990,330,2,2.61,199631240,15467,403.42,12530,13090,12530,16450,8870,12660,12906.91,4.00,0,-510,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1727,6.91,0.42,12,0.12,1881.00,31185.00,15100,20240208,-13.97,10450,20240125,24.31,15100,-13.97,20240208,10450,24.31,20240125,15100,-13.97,20240208,10450,24.31,20240125,0.43,N,000320,500,84 억,,531737,N,N,1,N,00,N 20241118,150105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12980,320,2,2.53,196074020,15193,396.27,12530,13090,12530,16450,8870,12660,12905.55,4.00,0,-360,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1725,6.90,0.42,12,0.11,1881.00,31185.00,15100,20240208,-14.04,10450,20240125,24.21,15100,-14.04,20240208,10450,24.21,20240125,15100,-14.04,20240208,10450,24.21,20240125,0.43,N,000320,500,84 억,,531737,N,N,3,N,00,N 20241118,140105,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12980,320,2,2.53,171186690,13275,346.24,12530,13090,12530,16450,8870,12660,12895.42,4.00,0,151,12846,12752,12586,12492,12326,12800,12540,84,3790,500,9360,10,1,13291151,1725,6.90,0.42,12,0.10,1881.00,31185.00,15100,20240208,-14.04,10450,20240125,24.21,15100,-14.04,20240208,10450,24.21,20240125,15100,-14.04,20240208,10450,24.21,20240125,0.43,N,000320,500,84 억,,531737,N,N,3,N,00,N diff --git a/000370/price/prices-20241101.csv b/000370/price/prices-20241101.csv index d9bac7b2f503..2ffad00f8e42 100644 --- a/000370/price/prices-20241101.csv +++ b/000370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4485,-65,5,-1.43,694101285,154190,97.93,4560,4585,4450,5910,3185,4550,4501.60,16.55,0,-11662,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5236,2.81,0.21,12,0.13,1598.00,20892.00,6230,20240820,-28.01,3800,20240122,18.03,6230,-28.01,20240820,3800,18.03,20240122,6230,-28.01,20240820,3800,18.03,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,3068,N,00,N +20241119,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4490,-60,5,-1.32,660397000,146677,93.16,4560,4585,4450,5910,3185,4550,4502.39,16.55,0,-11876,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5242,2.81,0.21,12,0.13,1598.00,20892.00,6230,20240820,-27.93,3800,20240122,18.16,6230,-27.93,20240820,3800,18.16,20240122,6230,-27.93,20240820,3800,18.16,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,2140,N,00,N +20241119,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4465,-85,5,-1.87,624814535,138723,88.11,4560,4585,4450,5910,3185,4550,4504.04,16.55,0,-12962,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5212,2.79,0.21,12,0.12,1598.00,20892.00,6230,20240820,-28.33,3800,20240122,17.50,6230,-28.33,20240820,3800,17.50,20240122,6230,-28.33,20240820,3800,17.50,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,2140,N,00,N +20241119,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4495,-55,5,-1.21,368483985,81460,51.74,4560,4585,4495,5910,3185,4550,4523.50,16.55,0,-17226,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5247,2.81,0.22,12,0.07,1598.00,20892.00,6230,20240820,-27.85,3800,20240122,18.29,6230,-27.85,20240820,3800,18.29,20240122,6230,-27.85,20240820,3800,18.29,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,2140,N,00,N +20241119,120105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4505,-45,5,-0.99,310872200,68660,43.61,4560,4585,4500,5910,3185,4550,4527.70,16.55,0,-16597,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5259,2.82,0.22,12,0.06,1598.00,20892.00,6230,20240820,-27.69,3800,20240122,18.55,6230,-27.69,20240820,3800,18.55,20240122,6230,-27.69,20240820,3800,18.55,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,2140,N,00,N +20241119,110106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4520,-30,5,-0.66,192257285,42373,26.91,4560,4585,4510,5910,3185,4550,4537.26,16.55,0,-15114,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5277,2.83,0.22,12,0.04,1598.00,20892.00,6230,20240820,-27.45,3800,20240122,18.95,6230,-27.45,20240820,3800,18.95,20240122,6230,-27.45,20240820,3800,18.95,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,2140,N,00,N +20241119,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4525,-25,5,-0.55,98902085,21759,13.82,4560,4585,4510,5910,3185,4550,4545.34,16.55,0,-4896,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5282,2.83,0.22,12,0.02,1598.00,20892.00,6230,20240820,-27.37,3800,20240122,19.08,6230,-27.37,20240820,3800,19.08,20240122,6230,-27.37,20240820,3800,19.08,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,2140,N,00,N +20241119,090105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4550,0,3,0.00,6377090,1398,0.89,4560,4580,4550,5910,3185,4550,4561.58,16.55,0,176,4850,4700,4520,4370,4190,4775,4445,5837,1360,5000,3360,5,1,116738915,5312,2.85,0.22,12,0.00,1598.00,20892.00,6230,20240820,-26.97,3800,20240122,19.74,6230,-26.97,20240820,3800,19.74,20240122,6230,-26.97,20240820,3800,19.74,20240122,0.52,N,000370,5000,5836 억,,19317118,N,N,2140,N,00,N 20241118,160105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4550,105,2,2.36,721330860,157422,68.37,4445,4670,4340,5770,3115,4445,4582.15,16.53,0,12940,4588,4516,4428,4356,4268,4552,4392,5837,1325,5000,3280,5,1,116738915,5312,2.85,0.22,12,0.13,1598.00,20892.00,6230,20240820,-26.97,3800,20240122,19.74,6230,-26.97,20240820,3800,19.74,20240122,6230,-26.97,20240820,3800,19.74,20240122,0.53,N,000370,5000,5836 억,,19302777,N,N,2140,N,00,N 20241118,150105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4555,110,2,2.47,687428370,149967,65.13,4445,4670,4340,5770,3115,4445,4583.86,16.53,0,13454,4588,4516,4428,4356,4268,4552,4392,5837,1325,5000,3280,5,1,116738915,5317,2.85,0.22,12,0.13,1598.00,20892.00,6230,20240820,-26.89,3800,20240122,19.87,6230,-26.89,20240820,3800,19.87,20240122,6230,-26.89,20240820,3800,19.87,20240122,0.53,N,000370,5000,5836 억,,19302777,N,N,602,N,00,N 20241118,140105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,4560,115,2,2.59,605406590,131935,57.30,4445,4670,4340,5770,3115,4445,4588.67,16.53,0,13457,4588,4516,4428,4356,4268,4552,4392,5837,1325,5000,3280,5,1,116738915,5323,2.85,0.22,12,0.11,1598.00,20892.00,6230,20240820,-26.81,3800,20240122,20.00,6230,-26.81,20240820,3800,20.00,20240122,6230,-26.81,20240820,3800,20.00,20240122,0.53,N,000370,5000,5836 억,,19302777,N,N,602,N,00,N diff --git a/000390/price/prices-20241101.csv b/000390/price/prices-20241101.csv index d3a76f4f7d0e..d7a8f6035126 100644 --- a/000390/price/prices-20241101.csv +++ b/000390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,0,3,0.00,221980430,34279,42.01,6520,6520,6430,8450,4550,6500,6475.70,6.61,0,-8697,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1768,10.94,0.52,12,0.13,594.00,12421.00,11460,20240522,-43.28,5880,20240118,10.54,11460,-43.28,20240522,5880,10.54,20240118,11460,-43.28,20240522,5880,10.54,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N +20241119,150106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6490,-10,5,-0.15,199999700,30894,37.86,6520,6520,6430,8450,4550,6500,6473.74,6.61,0,-7966,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1766,10.93,0.52,12,0.11,594.00,12421.00,11460,20240522,-43.37,5880,20240118,10.37,11460,-43.37,20240522,5880,10.37,20240118,11460,-43.37,20240522,5880,10.37,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N +20241119,140105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-30,5,-0.46,180634540,27898,34.19,6520,6520,6430,8450,4550,6500,6474.82,6.61,0,-7474,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1760,10.89,0.52,12,0.10,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N +20241119,130105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,-20,5,-0.31,127237280,19693,24.13,6520,6520,6430,8450,4550,6500,6461.04,6.61,0,-6443,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1763,10.91,0.52,12,0.07,594.00,12421.00,11460,20240522,-43.46,5880,20240118,10.20,11460,-43.46,20240522,5880,10.20,20240118,11460,-43.46,20240522,5880,10.20,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N +20241119,120106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-30,5,-0.46,108888830,16852,20.65,6520,6520,6430,8450,4550,6500,6461.48,6.61,0,-6158,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1760,10.89,0.52,12,0.06,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N +20241119,110106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,-30,5,-0.46,91735960,14196,17.40,6520,6520,6430,8450,4550,6500,6462.10,6.61,0,-3867,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1760,10.89,0.52,12,0.05,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N +20241119,100106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6440,-60,5,-0.92,74181660,11476,14.06,6520,6520,6430,8450,4550,6500,6464.07,6.61,0,-2403,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1752,10.84,0.52,12,0.04,594.00,12421.00,11460,20240522,-43.80,5880,20240118,9.52,11460,-43.80,20240522,5880,9.52,20240118,11460,-43.80,20240522,5880,9.52,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N +20241119,090105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,0,3,0.00,4939060,758,0.93,6520,6520,6500,8450,4550,6500,6515.91,6.61,0,-428,6633,6566,6463,6396,6293,6600,6430,136,1950,500,4290,10,1,27203469,1768,10.94,0.52,12,0.00,594.00,12421.00,11460,20240522,-43.28,5880,20240118,10.54,11460,-43.28,20240522,5880,10.54,20240118,11460,-43.28,20240522,5880,10.54,20240118,2.50,N,000390,500,136 억,,1798963,N,N,12,N,00,N 20241118,160105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6500,140,2,2.20,525985320,81445,139.48,6380,6530,6360,8260,4460,6360,6458.12,6.66,0,-11097,6586,6472,6316,6202,6046,6530,6260,136,1900,500,4190,10,1,27203469,1768,10.94,0.52,12,0.30,594.00,12421.00,11460,20240522,-43.28,5880,20240118,10.54,11460,-43.28,20240522,5880,10.54,20240118,11460,-43.28,20240522,5880,10.54,20240118,2.52,N,000390,500,136 억,,1811168,N,N,12,N,00,N 20241118,150105,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6480,120,2,1.89,502196760,77783,133.21,6380,6530,6360,8260,4460,6360,6456.39,6.66,0,-9901,6586,6472,6316,6202,6046,6530,6260,136,1900,500,4190,10,1,27203469,1763,10.91,0.52,12,0.29,594.00,12421.00,11460,20240522,-43.46,5880,20240118,10.20,11460,-43.46,20240522,5880,10.20,20240118,11460,-43.46,20240522,5880,10.20,20240118,2.52,N,000390,500,136 억,,1811168,N,N,0,N,00,N 20241118,140106,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6470,110,2,1.73,483896220,74957,128.37,6380,6530,6360,8260,4460,6360,6455.66,6.66,0,-9907,6586,6472,6316,6202,6046,6530,6260,136,1900,500,4190,10,1,27203469,1760,10.89,0.52,12,0.28,594.00,12421.00,11460,20240522,-43.54,5880,20240118,10.03,11460,-43.54,20240522,5880,10.03,20240118,11460,-43.54,20240522,5880,10.03,20240118,2.52,N,000390,500,136 억,,1811168,N,N,0,N,00,N diff --git a/000400/price/prices-20241101.csv b/000400/price/prices-20241101.csv index d27bb3cb0f2d..4909247ecf4a 100644 --- a/000400/price/prices-20241101.csv +++ b/000400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,1994,-56,5,-2.73,851784642,423710,170.27,2050,2075,1993,2665,1435,2050,2010.31,1.15,0,9459,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,1,1,310336320,6188,2.05,0.49,12,0.14,972.00,4052.00,4090,20240626,-51.25,1987,20241113,0.35,4090,-51.25,20240626,1987,0.35,20241113,4090,-51.25,20240626,1987,0.35,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,406,N,00,N +20241119,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2000,-50,5,-2.44,757128892,376288,151.22,2050,2075,1993,2665,1435,2050,2012.10,1.15,0,15639,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,5,1,310336320,6207,2.06,0.49,12,0.12,972.00,4052.00,4090,20240626,-51.10,1987,20241113,0.65,4090,-51.10,20240626,1987,0.65,20241113,4090,-51.10,20240626,1987,0.65,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,4378,N,00,N +20241119,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2005,-45,5,-2.20,581750963,288494,115.94,2050,2075,1999,2665,1435,2050,2016.51,1.15,0,24372,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,5,1,310336320,6222,2.06,0.49,12,0.09,972.00,4052.00,4090,20240626,-50.98,1987,20241113,0.91,4090,-50.98,20240626,1987,0.91,20241113,4090,-50.98,20240626,1987,0.91,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,4378,N,00,N +20241119,130105,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2020,-30,5,-1.46,432312225,213921,85.97,2050,2075,2000,2665,1435,2050,2020.90,1.15,0,9157,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,5,1,310336320,6269,2.08,0.50,12,0.07,972.00,4052.00,4090,20240626,-50.61,1987,20241113,1.66,4090,-50.61,20240626,1987,1.66,20241113,4090,-50.61,20240626,1987,1.66,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,4378,N,00,N +20241119,120106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2010,-40,5,-1.95,385583160,190652,76.62,2050,2075,2000,2665,1435,2050,2022.44,1.15,0,1838,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,5,1,310336320,6238,2.07,0.50,12,0.06,972.00,4052.00,4090,20240626,-50.86,1987,20241113,1.16,4090,-50.86,20240626,1987,1.16,20241113,4090,-50.86,20240626,1987,1.16,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,4378,N,00,N +20241119,110107,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2025,-25,5,-1.22,251751515,124038,49.85,2050,2075,2010,2665,1435,2050,2029.63,1.15,0,2732,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,5,1,310336320,6284,2.08,0.50,12,0.04,972.00,4052.00,4090,20240626,-50.49,1987,20241113,1.91,4090,-50.49,20240626,1987,1.91,20241113,4090,-50.49,20240626,1987,1.91,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,4378,N,00,N +20241119,100106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2020,-30,5,-1.46,215938820,106289,42.71,2050,2075,2010,2665,1435,2050,2031.62,1.15,0,4601,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,5,1,310336320,6269,2.08,0.50,12,0.03,972.00,4052.00,4090,20240626,-50.61,1987,20241113,1.66,4090,-50.61,20240626,1987,1.66,20241113,4090,-50.61,20240626,1987,1.66,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,4378,N,00,N +20241119,090106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2065,15,2,0.73,509285,248,0.10,2050,2075,2050,2665,1435,2050,2053.57,1.15,0,-57,2170,2110,2080,2020,1990,2095,2005,3103,615,1000,1430,5,1,310336320,6408,2.12,0.51,12,0.00,972.00,4052.00,4090,20240626,-49.51,1987,20241113,3.93,4090,-49.51,20240626,1987,3.93,20241113,4090,-49.51,20240626,1987,3.93,20241113,0.53,N,000400,1000,3103 억,,3570796,N,N,4378,N,00,N 20241118,160106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2050,-30,5,-1.44,516404515,247340,104.43,2070,2140,2050,2700,1460,2080,2087.85,1.15,0,19814,2170,2125,2080,2035,1990,2147,2057,3103,620,1000,1450,5,1,310336320,6362,2.11,0.51,12,0.08,972.00,4052.00,4090,20240626,-49.88,1987,20241113,3.17,4090,-49.88,20240626,1987,3.17,20241113,4090,-49.88,20240626,1987,3.17,20241113,0.56,N,000400,1000,3103 억,,3557312,N,N,4378,N,00,N 20241118,150106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2065,-15,5,-0.72,418897680,199901,84.40,2070,2140,2055,2700,1460,2080,2095.53,1.15,0,3272,2170,2125,2080,2035,1990,2147,2057,3103,620,1000,1450,5,1,310336320,6408,2.12,0.51,12,0.06,972.00,4052.00,4090,20240626,-49.51,1987,20241113,3.93,4090,-49.51,20240626,1987,3.93,20241113,4090,-49.51,20240626,1987,3.93,20241113,0.56,N,000400,1000,3103 억,,3557312,N,N,1555,N,00,N 20241118,140106,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,2080,0,3,0.00,378368410,180268,76.11,2070,2140,2070,2700,1460,2080,2098.92,1.15,0,3924,2170,2125,2080,2035,1990,2147,2057,3103,620,1000,1450,5,1,310336320,6455,2.14,0.51,12,0.06,972.00,4052.00,4090,20240626,-49.14,1987,20241113,4.68,4090,-49.14,20240626,1987,4.68,20241113,4090,-49.14,20240626,1987,4.68,20241113,0.56,N,000400,1000,3103 억,,3557312,N,N,1555,N,00,N diff --git a/000430/price/prices-20241101.csv b/000430/price/prices-20241101.csv index ab9260244139..957ff62c2bf4 100644 --- a/000430/price/prices-20241101.csv +++ b/000430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3795,0,3,0.00,122946195,32499,50.61,3730,3845,3730,4930,2660,3795,3783.08,1.86,0,-60,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2353,7.68,0.46,12,0.05,494.00,8211.00,6700,20240215,-43.36,3715,20241115,2.15,6700,-43.36,20240215,3715,2.15,20241115,6700,-43.36,20240215,3715,2.15,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N +20241119,150107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3810,15,2,0.40,109886730,29059,45.26,3730,3845,3730,4930,2660,3795,3781.50,1.86,0,389,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2362,7.71,0.46,12,0.05,494.00,8211.00,6700,20240215,-43.13,3715,20241115,2.56,6700,-43.13,20240215,3715,2.56,20241115,6700,-43.13,20240215,3715,2.56,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N +20241119,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3800,5,2,0.13,104570380,27659,43.08,3730,3845,3730,4930,2660,3795,3780.70,1.86,0,1160,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2356,7.69,0.46,12,0.04,494.00,8211.00,6700,20240215,-43.28,3715,20241115,2.29,6700,-43.28,20240215,3715,2.29,20241115,6700,-43.28,20240215,3715,2.29,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N +20241119,130106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3815,20,2,0.53,97850545,25889,40.32,3730,3845,3730,4930,2660,3795,3779.62,1.86,0,1015,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2365,7.72,0.46,12,0.04,494.00,8211.00,6700,20240215,-43.06,3715,20241115,2.69,6700,-43.06,20240215,3715,2.69,20241115,6700,-43.06,20240215,3715,2.69,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N +20241119,120106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3795,0,3,0.00,92724395,24545,38.23,3730,3845,3730,4930,2660,3795,3777.73,1.86,0,1479,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2353,7.68,0.46,12,0.04,494.00,8211.00,6700,20240215,-43.36,3715,20241115,2.15,6700,-43.36,20240215,3715,2.15,20241115,6700,-43.36,20240215,3715,2.15,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N +20241119,110107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,10,2,0.26,78855575,20895,32.54,3730,3845,3730,4930,2660,3795,3773.90,1.86,0,2590,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2359,7.70,0.46,12,0.03,494.00,8211.00,6700,20240215,-43.21,3715,20241115,2.42,6700,-43.21,20240215,3715,2.42,20241115,6700,-43.21,20240215,3715,2.42,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N +20241119,100107,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3830,35,2,0.92,55205855,14686,22.87,3730,3845,3730,4930,2660,3795,3759.08,1.86,0,2434,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2375,7.75,0.47,12,0.02,494.00,8211.00,6700,20240215,-42.84,3715,20241115,3.10,6700,-42.84,20240215,3715,3.10,20241115,6700,-42.84,20240215,3715,3.10,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N +20241119,090106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3790,-5,5,-0.13,32941095,8827,13.75,3730,3805,3730,4930,2660,3795,3731.86,1.86,0,-718,3875,3835,3795,3755,3715,3855,3775,310,1135,500,2800,5,1,62000000,2350,7.67,0.46,12,0.01,494.00,8211.00,6700,20240215,-43.43,3715,20241115,2.02,6700,-43.43,20240215,3715,2.02,20241115,6700,-43.43,20240215,3715,2.02,20241115,1.02,N,000430,500,310 억,,1154477,N,N,29,N,00,N 20241118,160106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3795,35,2,0.93,243166710,64015,124.57,3760,3835,3755,4885,2635,3760,3798.59,1.83,0,22230,3903,3831,3773,3701,3643,3802,3672,310,1125,500,2780,5,1,62000000,2353,7.68,0.46,12,0.10,494.00,8211.00,6700,20240215,-43.36,3715,20241115,2.15,6700,-43.36,20240215,3715,2.15,20241115,6700,-43.36,20240215,3715,2.15,20241115,1.03,N,000430,500,310 억,,1131888,N,N,29,N,00,N 20241118,150106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3805,45,2,1.20,236791735,62339,121.31,3760,3835,3755,4885,2635,3760,3798.45,1.83,0,22873,3903,3831,3773,3701,3643,3802,3672,310,1125,500,2780,5,1,62000000,2359,7.70,0.46,12,0.10,494.00,8211.00,6700,20240215,-43.21,3715,20241115,2.42,6700,-43.21,20240215,3715,2.42,20241115,6700,-43.21,20240215,3715,2.42,20241115,1.03,N,000430,500,310 억,,1131888,N,N,0,N,00,N 20241118,140106,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3820,60,2,1.60,200426265,52766,102.68,3760,3835,3755,4885,2635,3760,3798.40,1.83,0,22918,3903,3831,3773,3701,3643,3802,3672,310,1125,500,2780,5,1,62000000,2368,7.73,0.47,12,0.09,494.00,8211.00,6700,20240215,-42.99,3715,20241115,2.83,6700,-42.99,20240215,3715,2.83,20241115,6700,-42.99,20240215,3715,2.83,20241115,1.03,N,000430,500,310 억,,1131888,N,N,0,N,00,N diff --git a/000440/price/prices-20241101.csv b/000440/price/prices-20241101.csv index bc62890dc221..b688731a71d4 100644 --- a/000440/price/prices-20241101.csv +++ b/000440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19490,200,2,1.04,688949670,35185,108.85,19500,19750,19370,25050,13510,19290,19580.79,1.46,0,-3975,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1214,-487.25,1.83,12,0.57,-40.00,10645.00,31100,20240604,-37.33,16750,20231213,16.36,31100,-37.33,20240604,16950,14.99,20240312,31100,-37.33,20240604,16750,16.36,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N +20241119,150107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19430,140,2,0.73,657819780,33586,103.91,19500,19750,19370,25050,13510,19290,19586.13,1.46,0,-4377,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1210,-485.75,1.83,12,0.54,-40.00,10645.00,31100,20240604,-37.52,16750,20231213,16.00,31100,-37.52,20240604,16950,14.63,20240312,31100,-37.52,20240604,16750,16.00,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N +20241119,140106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19550,260,2,1.35,599474950,30586,94.63,19500,19750,19370,25050,13510,19290,19599.65,1.46,0,-4720,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1217,-488.75,1.84,12,0.49,-40.00,10645.00,31100,20240604,-37.14,16750,20231213,16.72,31100,-37.14,20240604,16950,15.34,20240312,31100,-37.14,20240604,16750,16.72,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N +20241119,130106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19690,400,2,2.07,515398830,26300,81.37,19500,19750,19370,25050,13510,19290,19596.91,1.46,0,-1514,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1226,-492.25,1.85,12,0.42,-40.00,10645.00,31100,20240604,-36.69,16750,20231213,17.55,31100,-36.69,20240604,16950,16.17,20240312,31100,-36.69,20240604,16750,17.55,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N +20241119,120106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19650,360,2,1.87,466502260,23817,73.68,19500,19750,19370,25050,13510,19290,19586.94,1.46,0,-1607,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1224,-491.25,1.85,12,0.38,-40.00,10645.00,31100,20240604,-36.82,16750,20231213,17.31,31100,-36.82,20240604,16950,15.93,20240312,31100,-36.82,20240604,16750,17.31,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N +20241119,110107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19720,430,2,2.23,410075770,20951,64.82,19500,19750,19370,25050,13510,19290,19573.09,1.46,0,-228,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1228,-493.00,1.85,12,0.34,-40.00,10645.00,31100,20240604,-36.59,16750,20231213,17.73,31100,-36.59,20240604,16950,16.34,20240312,31100,-36.59,20240604,16750,17.73,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N +20241119,100107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19470,180,2,0.93,303100170,15506,47.97,19500,19730,19370,25050,13510,19290,19547.28,1.46,0,-3232,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1212,-486.75,1.83,12,0.25,-40.00,10645.00,31100,20240604,-37.40,16750,20231213,16.24,31100,-37.40,20240604,16950,14.87,20240312,31100,-37.40,20240604,16750,16.24,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N +20241119,090106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19610,320,2,1.66,23334390,1196,3.70,19500,19610,19500,25050,13510,19290,19510.36,1.46,0,-75,19950,19620,19060,18730,18170,19785,18895,31,5760,500,12340,10,1,6227130,1221,-490.25,1.84,12,0.02,-40.00,10645.00,31100,20240604,-36.95,16750,20231213,17.07,31100,-36.95,20240604,16950,15.69,20240312,31100,-36.95,20240604,16750,17.07,20231213,3.10,N,000440,500,31 억,,91091,N,N,0,N,00,N 20241118,160106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19290,680,2,3.65,612239880,31888,100.59,18500,19390,18500,24150,13030,18610,19199.58,1.43,0,2040,19116,18862,18556,18302,17996,18990,18430,31,5540,500,11910,10,1,6227130,1201,-482.25,1.81,12,0.51,-40.00,10645.00,31100,20240604,-37.97,16750,20231213,15.16,31100,-37.97,20240604,16950,13.81,20240312,31100,-37.97,20240604,16750,15.16,20231213,3.15,N,000440,500,31 억,,88903,N,N,0,N,00,N 20241118,150106,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19290,680,2,3.65,542503060,28274,89.19,18500,19390,18500,24150,13030,18610,19187.35,1.43,0,2351,19116,18862,18556,18302,17996,18990,18430,31,5540,500,11910,10,1,6227130,1201,-482.25,1.81,12,0.45,-40.00,10645.00,31100,20240604,-37.97,16750,20231213,15.16,31100,-37.97,20240604,16950,13.81,20240312,31100,-37.97,20240604,16750,15.16,20231213,3.15,N,000440,500,31 억,,88903,N,N,0,N,00,N 20241118,140107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,19330,720,2,3.87,488865470,25492,80.41,18500,19390,18500,24150,13030,18610,19177.21,1.43,0,2492,19116,18862,18556,18302,17996,18990,18430,31,5540,500,11910,10,1,6227130,1204,-483.25,1.82,12,0.41,-40.00,10645.00,31100,20240604,-37.85,16750,20231213,15.40,31100,-37.85,20240604,16950,14.04,20240312,31100,-37.85,20240604,16750,15.40,20231213,3.15,N,000440,500,31 억,,88903,N,N,0,N,00,N diff --git a/000480/price/prices-20241101.csv b/000480/price/prices-20241101.csv index 8ae5a0b713d3..0df6c1f2f2d2 100644 --- a/000480/price/prices-20241101.csv +++ b/000480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5640,0,3,0.00,35096860,6218,60.20,5670,5670,5630,7330,3950,5640,5644.40,1.07,0,-614,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2645,512.73,0.44,12,0.01,11.00,12765.00,9370,20231110,-39.81,5360,20240805,5.22,6950,-18.85,20240206,5360,5.22,20240805,6980,-19.20,20231121,5360,5.22,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N +20241119,150107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5630,-10,5,-0.18,33128490,5869,56.82,5670,5670,5630,7330,3950,5640,5644.66,1.07,0,-500,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2640,511.82,0.44,12,0.01,11.00,12765.00,9370,20231110,-39.91,5360,20240805,5.04,6950,-18.99,20240206,5360,5.04,20240805,6980,-19.34,20231121,5360,5.04,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N +20241119,140106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5630,-10,5,-0.18,30322850,5371,52.00,5670,5670,5630,7330,3950,5640,5645.66,1.07,0,-373,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2640,511.82,0.44,12,0.01,11.00,12765.00,9370,20231110,-39.91,5360,20240805,5.04,6950,-18.99,20240206,5360,5.04,20240805,6980,-19.34,20231121,5360,5.04,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N +20241119,130106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5660,20,2,0.35,18745000,3318,32.12,5670,5670,5640,7330,3950,5640,5649.49,1.07,0,-248,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2654,514.55,0.44,12,0.01,11.00,12765.00,9370,20231110,-39.59,5360,20240805,5.60,6950,-18.56,20240206,5360,5.60,20240805,6980,-18.91,20231121,5360,5.60,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N +20241119,120106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5660,20,2,0.35,12020880,2126,20.58,5670,5670,5640,7330,3950,5640,5654.22,1.07,0,-248,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2654,514.55,0.44,12,0.00,11.00,12765.00,9370,20231110,-39.59,5360,20240805,5.60,6950,-18.56,20240206,5360,5.60,20240805,6980,-18.91,20231121,5360,5.60,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N +20241119,110107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5660,20,2,0.35,9002250,1592,15.41,5670,5670,5640,7330,3950,5640,5654.68,1.07,0,-248,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2654,514.55,0.44,12,0.00,11.00,12765.00,9370,20231110,-39.59,5360,20240805,5.60,6950,-18.56,20240206,5360,5.60,20240805,6980,-18.91,20231121,5360,5.60,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N +20241119,100107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5670,30,2,0.53,8877830,1570,15.20,5670,5670,5640,7330,3950,5640,5654.67,1.07,0,-248,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2659,515.45,0.44,12,0.00,11.00,12765.00,9370,20231110,-39.49,5360,20240805,5.78,6950,-18.42,20240206,5360,5.78,20240805,6980,-18.77,20231121,5360,5.78,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N +20241119,090106,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5670,30,2,0.53,2534490,447,4.33,5670,5670,5670,7330,3950,5640,5670.00,1.07,0,-4,5760,5700,5630,5570,5500,5730,5600,234,1690,500,4060,10,1,46890490,2659,515.45,0.44,12,0.00,11.00,12765.00,9370,20231110,-39.49,5360,20240805,5.78,6950,-18.42,20240206,5360,5.78,20240805,6980,-18.77,20231121,5360,5.78,20240805,0.12,N,000480,500,234 억,,502680,N,N,0,N,00,N 20241118,160107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5640,10,2,0.18,58231430,10329,54.98,5560,5690,5560,7310,3950,5630,5637.66,1.07,0,2531,5803,5716,5643,5556,5483,5680,5520,234,1680,500,4050,10,1,46890490,2645,512.73,0.44,12,0.02,11.00,12765.00,9370,20231110,-39.81,5360,20240805,5.22,6950,-18.85,20240206,5360,5.22,20240805,6980,-19.20,20231121,5360,5.22,20240805,0.12,N,000480,500,234 억,,502822,N,N,0,N,00,N 20241118,150107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5640,10,2,0.18,54367480,9644,51.33,5560,5690,5560,7310,3950,5630,5637.44,1.07,0,2522,5803,5716,5643,5556,5483,5680,5520,234,1680,500,4050,10,1,46890490,2645,512.73,0.44,12,0.02,11.00,12765.00,9370,20231110,-39.81,5360,20240805,5.22,6950,-18.85,20240206,5360,5.22,20240805,6980,-19.20,20231121,5360,5.22,20240805,0.12,N,000480,500,234 억,,502822,N,N,0,N,00,N 20241118,140107,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,5650,20,2,0.36,38514050,6827,36.34,5560,5690,5560,7310,3950,5630,5641.43,1.07,0,2067,5803,5716,5643,5556,5483,5680,5520,234,1680,500,4050,10,1,46890490,2649,513.64,0.44,12,0.01,11.00,12765.00,9370,20231110,-39.70,5360,20240805,5.41,6950,-18.71,20240206,5360,5.41,20240805,6980,-19.05,20231121,5360,5.41,20240805,0.12,N,000480,500,234 억,,502822,N,N,0,N,00,N diff --git a/000490/price/prices-20241101.csv b/000490/price/prices-20241101.csv index cb7b980a17de..acd5efbcac0e 100644 --- a/000490/price/prices-20241101.csv +++ b/000490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9300,210,2,2.31,2282602210,248470,38.65,9090,9300,9000,11810,6370,9090,9186.23,3.93,0,15956,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2385,13.64,0.53,12,0.97,682.00,17666.00,20100,20231222,-53.73,7850,20241115,18.47,18360,-49.35,20240102,7850,18.47,20241115,20100,-53.73,20231222,7850,18.47,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,4,N,00,N +20241119,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9240,150,2,1.65,1907037360,207997,32.35,9090,9300,9000,11810,6370,9090,9168.58,3.93,0,17264,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2369,13.55,0.52,12,0.81,682.00,17666.00,20100,20231222,-54.03,7850,20241115,17.71,18360,-49.67,20240102,7850,17.71,20241115,20100,-54.03,20231222,7850,17.71,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,757,N,00,N +20241119,140107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9140,50,2,0.55,1646329090,179628,27.94,9090,9300,9000,11810,6370,9090,9165.21,3.93,0,9911,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2344,13.40,0.52,12,0.70,682.00,17666.00,20100,20231222,-54.53,7850,20241115,16.43,18360,-50.22,20240102,7850,16.43,20241115,20100,-54.53,20231222,7850,16.43,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,757,N,00,N +20241119,130106,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9140,50,2,0.55,1520144610,165787,25.79,9090,9300,9000,11810,6370,9090,9169.26,3.93,0,9840,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2344,13.40,0.52,12,0.65,682.00,17666.00,20100,20231222,-54.53,7850,20241115,16.43,18360,-50.22,20240102,7850,16.43,20241115,20100,-54.53,20231222,7850,16.43,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,757,N,00,N +20241119,120107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9180,90,2,0.99,1289612900,140561,21.86,9090,9300,9000,11810,6370,9090,9174.76,3.93,0,-46,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2354,13.46,0.52,12,0.55,682.00,17666.00,20100,20231222,-54.33,7850,20241115,16.94,18360,-50.00,20240102,7850,16.94,20241115,20100,-54.33,20231222,7850,16.94,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,757,N,00,N +20241119,110108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9140,50,2,0.55,1203764130,131210,20.41,9090,9300,9000,11810,6370,9090,9174.33,3.93,0,-1188,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2344,13.40,0.52,12,0.51,682.00,17666.00,20100,20231222,-54.53,7850,20241115,16.43,18360,-50.22,20240102,7850,16.43,20241115,20100,-54.53,20231222,7850,16.43,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,757,N,00,N +20241119,100108,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9180,90,2,0.99,796604080,86943,13.52,9090,9300,9000,11810,6370,9090,9162.37,3.93,0,-3805,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2354,13.46,0.52,12,0.34,682.00,17666.00,20100,20231222,-54.33,7850,20241115,16.94,18360,-50.00,20240102,7850,16.94,20241115,20100,-54.33,20231222,7850,16.94,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,757,N,00,N +20241119,090107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9090,0,3,0.00,107517480,11828,1.84,9090,9110,9070,11810,6370,9090,9090.08,3.93,0,-4382,9756,9422,9116,8782,8476,9590,8950,256,2720,1000,6540,10,1,25640788,2331,13.33,0.51,12,0.05,682.00,17666.00,20100,20231222,-54.78,7850,20241115,15.80,18360,-50.49,20240102,7850,15.80,20241115,20100,-54.78,20231222,7850,15.80,20241115,1.87,N,000490,1000,256 억,,1008314,N,N,757,N,00,N 20241118,160107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9090,500,2,5.82,5882673070,640470,67.74,8930,9450,8810,11160,6020,8590,9184.99,3.74,0,40035,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2331,13.33,0.51,12,2.50,682.00,17666.00,20100,20231222,-54.78,7850,20241115,15.80,18360,-50.49,20240102,7850,15.80,20241115,20100,-54.78,20231222,7850,15.80,20241115,1.91,N,000490,1000,256 억,,958373,N,N,757,N,00,N 20241118,150107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9030,440,2,5.12,5790015510,630259,66.66,8930,9450,8810,11160,6020,8590,9186.73,3.74,0,39687,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2315,13.24,0.51,12,2.46,682.00,17666.00,20100,20231222,-55.07,7850,20241115,15.03,18360,-50.82,20240102,7850,15.03,20241115,20100,-55.07,20231222,7850,15.03,20241115,1.91,N,000490,1000,256 억,,958373,N,N,0,N,00,N 20241118,140107,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,9030,440,2,5.12,5554321310,604214,63.90,8930,9450,8810,11160,6020,8590,9192.64,3.74,0,35360,9710,9150,8500,7940,7290,9430,8220,256,2570,1000,6180,10,1,25640788,2315,13.24,0.51,12,2.36,682.00,17666.00,20100,20231222,-55.07,7850,20241115,15.03,18360,-50.82,20240102,7850,15.03,20241115,20100,-55.07,20231222,7850,15.03,20241115,1.91,N,000490,1000,256 억,,958373,N,N,0,N,00,N diff --git a/000500/price/prices-20241101.csv b/000500/price/prices-20241101.csv index 9741b2c5a70a..d5fe025968bb 100644 --- a/000500/price/prices-20241101.csv +++ b/000500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43900,10100,1,29.88,10355081750,253936,410.98,33350,43900,33350,43900,23700,33800,40769.84,4.42,0,-1411,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,4328,16.50,0.97,12,2.58,2661.00,45192.00,74500,20240513,-41.07,15470,20231114,183.78,74500,-41.07,20240513,19000,131.05,20240116,74500,-41.07,20240513,16640,163.82,20231120,1.63,N,000500,5000,492 억,,435446,N,N,26,N,00,N +20241119,150108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,43900,10100,1,29.88,9531781150,235182,380.63,33350,43900,33350,43900,23700,33800,40529.38,4.42,0,-1363,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,4328,16.50,0.97,12,2.39,2661.00,45192.00,74500,20240513,-41.07,15470,20231114,183.78,74500,-41.07,20240513,19000,131.05,20240116,74500,-41.07,20240513,16640,163.82,20231120,1.63,N,000500,5000,492 억,,435446,N,N,4,N,00,N +20241119,140107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,34000,200,2,0.59,1588642800,46689,75.56,33350,34600,33350,43900,23700,33800,34026.06,4.42,0,5346,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,3352,12.78,0.75,12,0.47,2661.00,45192.00,74500,20240513,-54.36,15470,20231114,119.78,74500,-54.36,20240513,19000,78.95,20240116,74500,-54.36,20240513,16640,104.33,20231120,1.63,N,000500,5000,492 억,,435446,N,N,4,N,00,N +20241119,130107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,34150,350,2,1.04,1360186000,39993,64.73,33350,34600,33350,43900,23700,33800,34010.60,4.42,0,2351,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,3367,12.83,0.76,12,0.41,2661.00,45192.00,74500,20240513,-54.16,15470,20231114,120.75,74500,-54.16,20240513,19000,79.74,20240116,74500,-54.16,20240513,16640,105.23,20231120,1.63,N,000500,5000,492 억,,435446,N,N,4,N,00,N +20241119,120107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,34000,200,2,0.59,1145969550,33697,54.54,33350,34600,33350,43900,23700,33800,34008.06,4.42,0,-430,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,3352,12.78,0.75,12,0.34,2661.00,45192.00,74500,20240513,-54.36,15470,20231114,119.78,74500,-54.36,20240513,19000,78.95,20240116,74500,-54.36,20240513,16640,104.33,20231120,1.63,N,000500,5000,492 억,,435446,N,N,4,N,00,N +20241119,110108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,33950,150,2,0.44,1010082150,29699,48.07,33350,34600,33350,43900,23700,33800,34010.65,4.42,0,-3172,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,3347,12.76,0.75,12,0.30,2661.00,45192.00,74500,20240513,-54.43,15470,20231114,119.46,74500,-54.43,20240513,19000,78.68,20240116,74500,-54.43,20240513,16640,104.03,20231120,1.63,N,000500,5000,492 억,,435446,N,N,4,N,00,N +20241119,100108,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,33950,150,2,0.44,533715700,15756,25.50,33350,34400,33350,43900,23700,33800,33873.81,4.42,0,-4602,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,3347,12.76,0.75,12,0.16,2661.00,45192.00,74500,20240513,-54.43,15470,20231114,119.46,74500,-54.43,20240513,19000,78.68,20240116,74500,-54.43,20240513,16640,104.03,20231120,1.63,N,000500,5000,492 억,,435446,N,N,4,N,00,N +20241119,090107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,33600,-200,5,-0.59,27570850,826,1.34,33350,33600,33350,43900,23700,33800,33378.75,4.42,0,266,35533,34666,33983,33116,32433,35100,33550,493,10100,5000,20950,50,1,9858379,3312,12.63,0.74,12,0.01,2661.00,45192.00,74500,20240513,-54.90,15470,20231114,117.19,74500,-54.90,20240513,19000,76.84,20240116,74500,-54.90,20240513,16640,101.92,20231120,1.63,N,000500,5000,492 억,,435446,N,N,4,N,00,N 20241118,160107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,33800,-700,5,-2.03,2078095650,61238,72.24,33650,34850,33300,44850,24150,34500,33934.51,4.51,0,-8587,36500,35500,34500,33500,32500,35000,33000,493,10350,5000,21390,50,1,9858379,3332,12.70,0.75,12,0.62,2661.00,45192.00,74500,20240513,-54.63,15470,20231114,118.49,74500,-54.63,20240513,19000,77.89,20240116,74500,-54.63,20240513,16640,103.12,20231120,1.71,N,000500,5000,492 억,,444629,N,N,4,N,00,N 20241118,150107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,33800,-700,5,-2.03,1947965650,57377,67.68,33650,34850,33300,44850,24150,34500,33950.05,4.51,0,-9458,36500,35500,34500,33500,32500,35000,33000,493,10350,5000,21390,50,1,9858379,3332,12.70,0.75,12,0.58,2661.00,45192.00,74500,20240513,-54.63,15470,20231114,118.49,74500,-54.63,20240513,19000,77.89,20240116,74500,-54.63,20240513,16640,103.12,20231120,1.71,N,000500,5000,492 억,,444629,N,N,284,N,00,N 20241118,140107,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,33650,-850,5,-2.46,1644727200,48355,57.04,33650,34850,33300,44850,24150,34500,34013.34,4.51,0,-8251,36500,35500,34500,33500,32500,35000,33000,493,10350,5000,21390,50,1,9858379,3317,12.65,0.74,12,0.49,2661.00,45192.00,74500,20240513,-54.83,15470,20231114,117.52,74500,-54.83,20240513,19000,77.11,20240116,74500,-54.83,20240513,16640,102.22,20231120,1.71,N,000500,5000,492 억,,444629,N,N,284,N,00,N diff --git a/000520/price/prices-20241101.csv b/000520/price/prices-20241101.csv index d15de239adca..16ec82d7203c 100644 --- a/000520/price/prices-20241101.csv +++ b/000520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13330,430,2,3.33,5155612210,396678,97.97,12800,13380,12700,16770,9030,12900,12996.86,5.34,0,59352,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2882,122.29,1.54,12,1.83,109.00,8668.00,19500,20241011,-31.64,5970,20231113,123.28,19500,-31.64,20241011,6560,103.20,20240102,19500,-31.64,20241011,6030,121.06,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N +20241119,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13280,380,2,2.95,4958236210,381847,94.30,12800,13380,12700,16770,9030,12900,12984.88,5.34,0,60313,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2871,121.83,1.53,12,1.77,109.00,8668.00,19500,20241011,-31.90,5970,20231113,122.45,19500,-31.90,20241011,6560,102.44,20240102,19500,-31.90,20241011,6030,120.23,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N +20241119,140107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13220,320,2,2.48,4624852590,356750,88.10,12800,13380,12700,16770,9030,12900,12963.85,5.34,0,55323,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2858,121.28,1.53,12,1.65,109.00,8668.00,19500,20241011,-32.21,5970,20231113,121.44,19500,-32.21,20241011,6560,101.52,20240102,19500,-32.21,20241011,6030,119.24,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N +20241119,130107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13160,260,2,2.02,4410024720,340395,84.07,12800,13380,12700,16770,9030,12900,12955.61,5.34,0,51128,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2845,120.73,1.52,12,1.57,109.00,8668.00,19500,20241011,-32.51,5970,20231113,120.44,19500,-32.51,20241011,6560,100.61,20240102,19500,-32.51,20241011,6030,118.24,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N +20241119,120107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13230,330,2,2.56,4268358150,329655,81.41,12800,13380,12700,16770,9030,12900,12947.96,5.34,0,51341,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2860,121.38,1.53,12,1.52,109.00,8668.00,19500,20241011,-32.15,5970,20231113,121.61,19500,-32.15,20241011,6560,101.68,20240102,19500,-32.15,20241011,6030,119.40,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N +20241119,110108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13210,310,2,2.40,3981278130,307860,76.03,12800,13380,12700,16770,9030,12900,12932.11,5.34,0,54443,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2856,121.19,1.52,12,1.42,109.00,8668.00,19500,20241011,-32.26,5970,20231113,121.27,19500,-32.26,20241011,6560,101.37,20240102,19500,-32.26,20241011,6030,119.07,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N +20241119,100108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,13300,400,2,3.10,3234848210,251647,62.15,12800,13300,12700,16770,9030,12900,12854.71,5.34,0,69527,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2876,122.02,1.53,12,1.16,109.00,8668.00,19500,20241011,-31.79,5970,20231113,122.78,19500,-31.79,20241011,6560,102.74,20240102,19500,-31.79,20241011,6030,120.56,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N +20241119,090107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12860,-40,5,-0.31,40921880,3190,0.79,12800,12900,12800,16770,9030,12900,12828.18,5.34,0,497,13940,13420,13100,12580,12260,13260,12420,108,3870,500,8250,10,1,21621100,2780,117.98,1.48,12,0.01,109.00,8668.00,19500,20241011,-34.05,5970,20231113,115.41,19500,-34.05,20241011,6560,96.04,20240102,19500,-34.05,20241011,6030,113.27,20231128,4.68,N,000520,500,108 억,,1154801,N,N,6,N,00,N 20241118,160107,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,-550,5,-4.09,5284452540,403041,85.02,13620,13620,12780,17480,9420,13450,13110.02,5.22,0,-13302,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2789,118.35,1.49,12,1.86,109.00,8668.00,19500,20241011,-33.85,5970,20231113,116.08,19500,-33.85,20241011,6560,96.65,20240102,19500,-33.85,20241011,6030,113.93,20231128,4.66,N,000520,500,108 억,,1127608,N,N,6,N,00,N 20241118,150108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12940,-510,5,-3.79,4976966280,379255,80.00,13620,13620,12780,17480,9420,13450,13121.39,5.22,0,-19911,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2798,118.72,1.49,12,1.75,109.00,8668.00,19500,20241011,-33.64,5970,20231113,116.75,19500,-33.64,20241011,6560,97.26,20240102,19500,-33.64,20241011,6030,114.59,20231128,4.66,N,000520,500,108 억,,1127608,N,N,0,N,00,N 20241118,140108,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12990,-460,5,-3.42,4642065070,353435,74.55,13620,13620,12780,17480,9420,13450,13132.47,5.22,0,-25589,14310,13880,13260,12830,12210,14095,13045,108,4030,500,8600,10,1,21621100,2809,119.17,1.50,12,1.63,109.00,8668.00,19500,20241011,-33.38,5970,20231113,117.59,19500,-33.38,20241011,6560,98.02,20240102,19500,-33.38,20241011,6030,115.42,20231128,4.66,N,000520,500,108 억,,1127608,N,N,0,N,00,N diff --git a/000540/price/prices-20241101.csv b/000540/price/prices-20241101.csv index 9a46fe16b5c3..cc4d0a1f800f 100644 --- a/000540/price/prices-20241101.csv +++ b/000540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3410,-20,5,-0.58,36067520,10594,20.79,3430,3445,3385,4455,2405,3430,3404.52,1.42,0,-2118,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2191,0.70,0.16,12,0.02,4852.00,20881.00,6600,20240214,-48.33,2850,20240119,19.65,6600,-48.33,20240214,2850,19.65,20240119,6600,-48.33,20240214,2850,19.65,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N +20241119,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3415,-15,5,-0.44,34154205,10033,19.69,3430,3445,3385,4455,2405,3430,3404.19,1.42,0,-1966,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2194,0.70,0.16,12,0.02,4852.00,20881.00,6600,20240214,-48.26,2850,20240119,19.82,6600,-48.26,20240214,2850,19.82,20240119,6600,-48.26,20240214,2850,19.82,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N +20241119,140107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3410,-20,5,-0.58,17591000,5159,10.13,3430,3445,3385,4455,2405,3430,3409.77,1.42,0,-1604,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2191,0.70,0.16,12,0.01,4852.00,20881.00,6600,20240214,-48.33,2850,20240119,19.65,6600,-48.33,20240214,2850,19.65,20240119,6600,-48.33,20240214,2850,19.65,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N +20241119,130107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3420,-10,5,-0.29,16527850,4848,9.52,3430,3445,3385,4455,2405,3430,3409.21,1.42,0,-1518,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2197,0.70,0.16,12,0.01,4852.00,20881.00,6600,20240214,-48.18,2850,20240119,20.00,6600,-48.18,20240214,2850,20.00,20240119,6600,-48.18,20240214,2850,20.00,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N +20241119,120107,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3395,-35,5,-1.02,10873460,3187,6.26,3430,3445,3395,4455,2405,3430,3411.82,1.42,0,-780,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2181,0.70,0.16,12,0.00,4852.00,20881.00,6600,20240214,-48.56,2850,20240119,19.12,6600,-48.56,20240214,2850,19.12,20240119,6600,-48.56,20240214,2850,19.12,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N +20241119,110109,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3425,-5,5,-0.15,8234690,2412,4.73,3430,3445,3405,4455,2405,3430,3414.05,1.42,0,-550,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2200,0.71,0.16,12,0.00,4852.00,20881.00,6600,20240214,-48.11,2850,20240119,20.18,6600,-48.11,20240214,2850,20.18,20240119,6600,-48.11,20240214,2850,20.18,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N +20241119,100108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3415,-15,5,-0.44,5912705,1732,3.40,3430,3445,3405,4455,2405,3430,3413.80,1.42,0,-108,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2194,0.70,0.16,12,0.00,4852.00,20881.00,6600,20240214,-48.26,2850,20240119,19.82,6600,-48.26,20240214,2850,19.82,20240119,6600,-48.26,20240214,2850,19.82,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N +20241119,090108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3445,15,2,0.44,716885,209,0.41,3430,3445,3430,4455,2405,3430,3430.07,1.42,0,-193,3566,3497,3406,3337,3246,3532,3372,3212,1025,5000,2190,5,1,64242645,2213,0.71,0.16,12,0.00,4852.00,20881.00,6600,20240214,-47.80,2850,20240119,20.88,6600,-47.80,20240214,2850,20.88,20240119,6600,-47.80,20240214,2850,20.88,20240119,0.51,N,000540,5000,3212 억,,913596,N,N,24,N,00,N 20241118,160108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3430,110,2,3.31,174194735,50748,127.75,3320,3475,3315,4315,2325,3320,3432.54,1.42,0,7662,3420,3370,3285,3235,3150,3327,3192,3212,995,5000,2120,5,1,64242645,2204,0.71,0.16,12,0.08,4852.00,20881.00,6600,20240214,-48.03,2850,20240119,20.35,6600,-48.03,20240214,2850,20.35,20240119,6600,-48.03,20240214,2850,20.35,20240119,0.51,N,000540,5000,3212 억,,909857,N,N,24,N,00,N 20241118,150108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3435,115,2,3.46,170186715,49579,124.81,3320,3475,3315,4315,2325,3320,3432.64,1.42,0,7864,3420,3370,3285,3235,3150,3327,3192,3212,995,5000,2120,5,1,64242645,2207,0.71,0.16,12,0.08,4852.00,20881.00,6600,20240214,-47.95,2850,20240119,20.53,6600,-47.95,20240214,2850,20.53,20240119,6600,-47.95,20240214,2850,20.53,20240119,0.51,N,000540,5000,3212 억,,909857,N,N,0,N,00,N 20241118,140108,57,100.00,KOSPI,,보험,N,N,N,N, ,N,3450,130,2,3.92,151905830,44259,111.42,3320,3475,3315,4315,2325,3320,3432.20,1.42,0,7190,3420,3370,3285,3235,3150,3327,3192,3212,995,5000,2120,5,1,64242645,2216,0.71,0.17,12,0.07,4852.00,20881.00,6600,20240214,-47.73,2850,20240119,21.05,6600,-47.73,20240214,2850,21.05,20240119,6600,-47.73,20240214,2850,21.05,20240119,0.51,N,000540,5000,3212 억,,909857,N,N,0,N,00,N diff --git a/000590/price/prices-20241101.csv b/000590/price/prices-20241101.csv index 3b1d36954232..f1d58d84346c 100644 --- a/000590/price/prices-20241101.csv +++ b/000590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,70100,100,2,0.14,44343200,635,97.24,70000,70100,69400,91000,49000,70000,69831.81,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,809,4.88,0.28,12,0.06,14362.00,250282.00,72300,20240604,-3.04,57800,20231113,21.28,72300,-3.04,20240604,58900,19.02,20240104,72300,-3.04,20240604,58500,19.83,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241119,150109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69600,-400,5,-0.57,39160900,561,85.91,70000,70100,69400,91000,49000,70000,69805.53,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,804,4.85,0.28,12,0.05,14362.00,250282.00,72300,20240604,-3.73,57800,20231113,20.42,72300,-3.73,20240604,58900,18.17,20240104,72300,-3.73,20240604,58500,18.97,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241119,140108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69600,-400,5,-0.57,38047300,545,83.46,70000,70100,69400,91000,49000,70000,69811.56,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,804,4.85,0.28,12,0.05,14362.00,250282.00,72300,20240604,-3.73,57800,20231113,20.42,72300,-3.73,20240604,58900,18.17,20240104,72300,-3.73,20240604,58500,18.97,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241119,130108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69700,-300,5,-0.43,35894600,514,78.71,70000,70100,69500,91000,49000,70000,69833.85,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,805,4.85,0.28,12,0.04,14362.00,250282.00,72300,20240604,-3.60,57800,20231113,20.59,72300,-3.60,20240604,58900,18.34,20240104,72300,-3.60,20240604,58500,19.15,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241119,120108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,70000,0,3,0.00,10293400,147,22.51,70000,70100,70000,91000,49000,70000,70023.13,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,808,4.87,0.28,12,0.01,14362.00,250282.00,72300,20240604,-3.18,57800,20231113,21.11,72300,-3.18,20240604,58900,18.85,20240104,72300,-3.18,20240604,58500,19.66,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241119,110109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,70100,100,2,0.14,9523400,136,20.83,70000,70100,70000,91000,49000,70000,70025.00,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,809,4.88,0.28,12,0.01,14362.00,250282.00,72300,20240604,-3.04,57800,20231113,21.28,72300,-3.04,20240604,58900,19.02,20240104,72300,-3.04,20240604,58500,19.83,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241119,100109,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,70100,100,2,0.14,4130700,59,9.04,70000,70100,70000,91000,49000,70000,70011.86,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,809,4.88,0.28,12,0.01,14362.00,250282.00,72300,20240604,-3.04,57800,20231113,21.28,72300,-3.04,20240604,58900,19.02,20240104,72300,-3.04,20240604,58500,19.83,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N +20241119,090108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,70000,0,3,0.00,210000,3,0.46,70000,70000,70000,91000,49000,70000,70000.00,2.60,0,0,70600,70300,69700,69400,68800,70450,69550,58,21000,5000,50400,100,1,1154482,808,4.87,0.28,12,0.00,14362.00,250282.00,72300,20240604,-3.18,57800,20231113,21.11,72300,-3.18,20240604,58900,18.85,20240104,72300,-3.18,20240604,58500,19.66,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N 20241118,160108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,70000,400,2,0.57,45518100,653,87.42,69600,70000,69100,90400,48800,69600,69706.13,2.60,0,30,70400,70000,69500,69100,68600,69750,68850,58,20800,5000,50110,100,1,1154482,808,4.87,0.28,12,0.06,14362.00,250282.00,72300,20240604,-3.18,57800,20231113,21.11,72300,-3.18,20240604,58900,18.85,20240104,72300,-3.18,20240604,58500,19.66,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N 20241118,150108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69800,200,2,0.29,40129200,576,77.11,69600,69900,69100,90400,48800,69600,69668.75,2.60,0,28,70400,70000,69500,69100,68600,69750,68850,58,20800,5000,50110,100,1,1154482,806,4.86,0.28,12,0.05,14362.00,250282.00,72300,20240604,-3.46,57800,20231113,20.76,72300,-3.46,20240604,58900,18.51,20240104,72300,-3.46,20240604,58500,19.32,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N 20241118,140108,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,69900,300,2,0.43,20769300,298,39.89,69600,69900,69100,90400,48800,69600,69695.64,2.60,0,24,70400,70000,69500,69100,68600,69750,68850,58,20800,5000,50110,100,1,1154482,807,4.87,0.28,12,0.03,14362.00,250282.00,72300,20240604,-3.32,57800,20231113,20.93,72300,-3.32,20240604,58900,18.68,20240104,72300,-3.32,20240604,58500,19.49,20231122,0.00,N,000590,5000,57 억,,30048,N,N,0,N,00,N diff --git a/000640/price/prices-20241101.csv b/000640/price/prices-20241101.csv index f3009983d49d..786f4148892b 100644 --- a/000640/price/prices-20241101.csv +++ b/000640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111400,-2100,5,-1.85,338125500,3022,44.40,113500,114200,111100,147500,79500,113500,111887.99,15.12,0,-1005,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7073,12.20,0.69,12,0.05,9134.00,160794.00,128500,20240830,-13.31,88800,20231129,25.45,128500,-13.31,20240830,94400,18.01,20240116,128500,-13.31,20240830,88800,25.45,20231129,0.12,N,000640,5000,317 억,,960064,N,N,44,N,00,N +20241119,150109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111500,-2000,5,-1.76,306598100,2739,40.24,113500,114200,111500,147500,79500,113500,111937.97,15.12,0,-987,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7079,12.21,0.69,12,0.04,9134.00,160794.00,128500,20240830,-13.23,88800,20231129,25.56,128500,-13.23,20240830,94400,18.11,20240116,128500,-13.23,20240830,88800,25.56,20231129,0.12,N,000640,5000,317 억,,960064,N,N,73,N,00,N +20241119,140108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111900,-1600,5,-1.41,216243000,1930,28.36,113500,114200,111500,147500,79500,113500,112043.01,15.12,0,-788,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7104,12.25,0.70,12,0.03,9134.00,160794.00,128500,20240830,-12.92,88800,20231129,26.01,128500,-12.92,20240830,94400,18.54,20240116,128500,-12.92,20240830,88800,26.01,20231129,0.12,N,000640,5000,317 억,,960064,N,N,73,N,00,N +20241119,130108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111600,-1900,5,-1.67,199947000,1784,26.21,113500,114200,111500,147500,79500,113500,112077.91,15.12,0,-721,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7085,12.22,0.69,12,0.03,9134.00,160794.00,128500,20240830,-13.15,88800,20231129,25.68,128500,-13.15,20240830,94400,18.22,20240116,128500,-13.15,20240830,88800,25.68,20231129,0.12,N,000640,5000,317 억,,960064,N,N,73,N,00,N +20241119,120108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111600,-1900,5,-1.67,179973400,1605,23.58,113500,114200,111500,147500,79500,113500,112132.96,15.12,0,-582,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7085,12.22,0.69,12,0.03,9134.00,160794.00,128500,20240830,-13.15,88800,20231129,25.68,128500,-13.15,20240830,94400,18.22,20240116,128500,-13.15,20240830,88800,25.68,20231129,0.12,N,000640,5000,317 억,,960064,N,N,73,N,00,N +20241119,110109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,111700,-1800,5,-1.59,114783600,1021,15.00,113500,114200,111700,147500,79500,113500,112422.72,15.12,0,-288,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7092,12.23,0.69,12,0.02,9134.00,160794.00,128500,20240830,-13.07,88800,20231129,25.79,128500,-13.07,20240830,94400,18.33,20240116,128500,-13.07,20240830,88800,25.79,20231129,0.12,N,000640,5000,317 억,,960064,N,N,73,N,00,N +20241119,100109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,113300,-200,5,-0.18,9197900,81,1.19,113500,114200,113300,147500,79500,113500,113554.32,15.12,0,-12,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7193,12.40,0.70,12,0.00,9134.00,160794.00,128500,20240830,-11.83,88800,20231129,27.59,128500,-11.83,20240830,94400,20.02,20240116,128500,-11.83,20240830,88800,27.59,20231129,0.12,N,000640,5000,317 억,,960064,N,N,73,N,00,N +20241119,090108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,113500,0,3,0.00,227000,2,0.03,113500,113500,113500,147500,79500,113500,113500.00,15.12,0,-1,115900,114700,113600,112400,111300,114150,111850,317,34000,5000,86260,100,1,6348913,7206,12.43,0.71,12,0.00,9134.00,160794.00,128500,20240830,-11.67,88800,20231129,27.82,128500,-11.67,20240830,94400,20.23,20240116,128500,-11.67,20240830,88800,27.82,20231129,0.12,N,000640,5000,317 억,,960064,N,N,73,N,00,N 20241118,160108,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,113500,-2400,5,-2.07,772712400,6805,232.65,114600,114800,112500,150600,81200,115900,113550.69,15.15,0,-1417,118500,117200,115600,114300,112700,117850,114950,317,34700,5000,88080,100,1,6348913,7206,12.43,0.71,12,0.11,9134.00,160794.00,128500,20240830,-11.67,88800,20231129,27.82,128500,-11.67,20240830,94400,20.23,20240116,128500,-11.67,20240830,88800,27.82,20231129,0.12,N,000640,5000,317 억,,961646,N,N,72,N,00,N 20241118,150109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,114100,-1800,5,-1.55,719301200,6336,216.62,114600,114800,112500,150600,81200,115900,113526.07,15.15,0,-1310,118500,117200,115600,114300,112700,117850,114950,317,34700,5000,88080,100,1,6348913,7244,12.49,0.71,12,0.10,9134.00,160794.00,128500,20240830,-11.21,88800,20231129,28.49,128500,-11.21,20240830,94400,20.87,20240116,128500,-11.21,20240830,88800,28.49,20231129,0.12,N,000640,5000,317 억,,961646,N,N,25,N,00,N 20241118,140109,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,113100,-2800,5,-2.42,573081300,5053,172.75,114600,114700,112500,150600,81200,115900,113414.07,15.15,0,-770,118500,117200,115600,114300,112700,117850,114950,317,34700,5000,88080,100,1,6348913,7181,12.38,0.70,12,0.08,9134.00,160794.00,128500,20240830,-11.98,88800,20231129,27.36,128500,-11.98,20240830,94400,19.81,20240116,128500,-11.98,20240830,88800,27.36,20231129,0.12,N,000640,5000,317 억,,961646,N,N,25,N,00,N diff --git a/000650/price/prices-20241101.csv b/000650/price/prices-20241101.csv index fa9f6ce55f0b..427cd057256f 100644 --- a/000650/price/prices-20241101.csv +++ b/000650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37300,-500,5,-1.32,11216500,298,61.57,38200,38900,37300,49100,26500,37800,37639.26,0.05,0,-1,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,533,-11.07,2.79,12,0.02,-3368.00,13387.00,70700,20240201,-47.24,37300,20241119,0.00,70700,-47.24,20240201,37300,0.00,20241119,70700,-47.24,20240201,37300,0.00,20241119,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N +20241119,150109,57,100.00,KOSPI,신저가,운수.창고,N,N,N,N, ,N,37650,-150,5,-0.40,10097350,268,55.37,38200,38900,37400,49100,26500,37800,37676.68,0.05,0,28,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,538,-11.18,2.81,12,0.02,-3368.00,13387.00,70700,20240201,-46.75,37400,20241119,0.67,70700,-46.75,20240201,37400,0.67,20241119,70700,-46.75,20240201,37400,0.67,20241119,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N +20241119,140108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37500,-300,5,-0.79,7888250,209,43.18,38200,38900,37500,49100,26500,37800,37742.82,0.05,0,-1,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,536,-11.13,2.80,12,0.01,-3368.00,13387.00,70700,20240201,-46.96,37450,20241115,0.13,70700,-46.96,20240201,37450,0.13,20241115,70700,-46.96,20240201,37450,0.13,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N +20241119,130108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37600,-200,5,-0.53,7475650,198,40.91,38200,38900,37500,49100,26500,37800,37755.81,0.05,0,-1,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,537,-11.16,2.81,12,0.01,-3368.00,13387.00,70700,20240201,-46.82,37450,20241115,0.40,70700,-46.82,20240201,37450,0.40,20241115,70700,-46.82,20240201,37450,0.40,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N +20241119,120108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37700,-100,5,-0.26,5518350,146,30.17,38200,38900,37600,49100,26500,37800,37796.92,0.05,0,-1,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,539,-11.19,2.82,12,0.01,-3368.00,13387.00,70700,20240201,-46.68,37450,20241115,0.67,70700,-46.68,20240201,37450,0.67,20241115,70700,-46.68,20240201,37450,0.67,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N +20241119,110109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37700,-100,5,-0.26,5141350,136,28.10,38200,38900,37600,49100,26500,37800,37804.04,0.05,0,-1,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,539,-11.19,2.82,12,0.01,-3368.00,13387.00,70700,20240201,-46.68,37450,20241115,0.67,70700,-46.68,20240201,37450,0.67,20241115,70700,-46.68,20240201,37450,0.67,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N +20241119,100109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37700,-100,5,-0.26,4349750,115,23.76,38200,38900,37700,49100,26500,37800,37823.91,0.05,0,0,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,539,-11.19,2.82,12,0.01,-3368.00,13387.00,70700,20240201,-46.68,37450,20241115,0.67,70700,-46.68,20240201,37450,0.67,20241115,70700,-46.68,20240201,37450,0.67,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N +20241119,090109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37800,0,3,0.00,0,0,0.00,0,0,0,49100,26500,37800,0.00,0.05,0,0,38866,38332,38066,37532,37266,38200,37400,71,11300,5000,24940,50,1,1429220,540,-11.22,2.82,12,0.00,-3368.00,13387.00,70700,20240201,-46.53,37450,20241115,0.93,70700,-46.53,20240201,37450,0.93,20241115,70700,-46.53,20240201,37450,0.93,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N 20241118,160108,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37800,-350,5,-0.92,18418050,484,225.12,38300,38600,37800,49550,26750,38150,38053.82,0.05,0,3,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,540,-11.22,2.82,12,0.03,-3368.00,13387.00,70700,20240201,-46.53,37450,20241115,0.93,70700,-46.53,20240201,37450,0.93,20241115,70700,-46.53,20240201,37450,0.93,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N 20241118,150109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,37800,-350,5,-0.92,17661800,464,215.81,38300,38600,37800,49550,26750,38150,38064.22,0.05,0,3,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,540,-11.22,2.82,12,0.03,-3368.00,13387.00,70700,20240201,-46.53,37450,20241115,0.93,70700,-46.53,20240201,37450,0.93,20241115,70700,-46.53,20240201,37450,0.93,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N 20241118,140109,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,38200,50,2,0.13,17131550,450,209.30,38300,38600,37800,49550,26750,38150,38070.11,0.05,0,3,38816,38482,37966,37632,37116,38225,37375,71,11400,5000,25170,50,1,1429220,546,-11.34,2.85,12,0.03,-3368.00,13387.00,70700,20240201,-45.97,37450,20241115,2.00,70700,-45.97,20240201,37450,2.00,20241115,70700,-45.97,20240201,37450,2.00,20241115,0.00,N,000650,5000,71 억,,662,N,N,0,N,00,N diff --git a/000660/price/prices-20241101.csv b/000660/price/prices-20241101.csv index 89378e1042b2..ffee6f4ab5c7 100644 --- a/000660/price/prices-20241101.csv +++ b/000660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170600,-1100,5,-0.64,679037875100,3985680,102.57,170400,172900,168100,223000,120200,171700,170367.59,54.64,0,-400903,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1241972,-13.63,2.23,12,0.55,-12517.00,76616.00,248500,20240711,-31.35,124500,20231207,37.03,248500,-31.35,20240711,129000,32.25,20240117,248500,-31.35,20240711,124500,37.03,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,3949,N,00,N +20241119,150109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170400,-1300,5,-0.76,600557588100,3526065,90.75,170400,172900,168100,223000,120200,171700,170317.51,54.64,0,-406377,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1240516,-13.61,2.22,12,0.48,-12517.00,76616.00,248500,20240711,-31.43,124500,20231207,36.87,248500,-31.43,20240711,129000,32.09,20240117,248500,-31.43,20240711,124500,36.87,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,8187,N,00,N +20241119,140108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169900,-1800,5,-1.05,519338110000,3048567,78.46,170400,172900,168100,223000,120200,171700,170352.60,54.64,0,-356543,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1236876,-13.57,2.22,12,0.42,-12517.00,76616.00,248500,20240711,-31.63,124500,20231207,36.47,248500,-31.63,20240711,129000,31.71,20240117,248500,-31.63,20240711,124500,36.47,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,8187,N,00,N +20241119,130108,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170300,-1400,5,-0.82,446025796700,2618441,67.39,170400,172900,168100,223000,120200,171700,170337.58,54.64,0,-305200,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1239788,-13.61,2.22,12,0.36,-12517.00,76616.00,248500,20240711,-31.47,124500,20231207,36.79,248500,-31.47,20240711,129000,32.02,20240117,248500,-31.47,20240711,124500,36.79,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,8187,N,00,N +20241119,120109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171200,-500,5,-0.29,378601492900,2222765,57.20,170400,172900,168100,223000,120200,171700,170325.95,54.64,0,-217077,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1246340,-13.68,2.23,12,0.31,-12517.00,76616.00,248500,20240711,-31.11,124500,20231207,37.51,248500,-31.11,20240711,129000,32.71,20240117,248500,-31.11,20240711,124500,37.51,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,8187,N,00,N +20241119,110110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171000,-700,5,-0.41,307523313000,1806032,46.48,170400,172900,168100,223000,120200,171700,170271.68,54.64,0,-98604,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1244884,-13.66,2.23,12,0.25,-12517.00,76616.00,248500,20240711,-31.19,124500,20231207,37.35,248500,-31.19,20240711,129000,32.56,20240117,248500,-31.19,20240711,124500,37.35,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,8187,N,00,N +20241119,100110,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170300,-1400,5,-0.82,204015811000,1202384,30.94,170400,171500,168100,223000,120200,171700,169667.54,54.64,0,-63587,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1239788,-13.61,2.22,12,0.17,-12517.00,76616.00,248500,20240711,-31.47,124500,20231207,36.79,248500,-31.47,20240711,129000,32.02,20240117,248500,-31.47,20240711,124500,36.79,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,8187,N,00,N +20241119,090109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170600,-1100,5,-0.64,23209507100,136029,3.50,170400,171300,170400,223000,120200,171700,170580.16,54.64,0,-3061,180766,176232,173266,168732,165766,174750,167250,36577,51300,5000,127050,100,1,728002365,1241972,-13.63,2.23,12,0.02,-12517.00,76616.00,248500,20240711,-31.35,124500,20231207,37.03,248500,-31.35,20240711,129000,32.25,20240117,248500,-31.35,20240711,124500,37.03,20231207,0.26,N,000660,5000,36576 억,,397789652,N,N,8187,N,00,N 20241118,160109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171700,-6500,5,-3.65,666774416600,3849767,88.89,173800,177800,170300,231500,124800,178200,173200.02,54.73,0,-388249,182333,180266,176933,174866,171533,181300,175900,36577,53300,5000,131860,100,1,728002365,1249980,-13.72,2.24,12,0.53,-12517.00,76616.00,248500,20240711,-30.91,124500,20231207,37.91,248500,-30.91,20240711,129000,33.10,20240117,248500,-30.91,20240711,124500,37.91,20231207,0.24,N,000660,5000,36576 억,,398424412,N,N,7767,N,00,N 20241118,150109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170700,-7500,5,-4.21,585609377500,3376467,77.96,173800,177800,170300,231500,124800,178200,173437.06,54.73,0,-393310,182333,180266,176933,174866,171533,181300,175900,36577,53300,5000,131860,100,1,728002365,1242700,-13.64,2.23,12,0.46,-12517.00,76616.00,248500,20240711,-31.31,124500,20231207,37.11,248500,-31.31,20240711,129000,32.33,20240117,248500,-31.31,20240711,124500,37.11,20231207,0.24,N,000660,5000,36576 억,,398424412,N,N,5494,N,00,N 20241118,140109,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172100,-6100,5,-3.42,474856766900,2728733,63.01,173800,177800,171300,231500,124800,178200,174019.40,54.73,0,-359440,182333,180266,176933,174866,171533,181300,175900,36577,53300,5000,131860,100,1,728002365,1252892,-13.75,2.25,12,0.37,-12517.00,76616.00,248500,20240711,-30.74,124500,20231207,38.23,248500,-30.74,20240711,129000,33.41,20240117,248500,-30.74,20240711,124500,38.23,20231207,0.24,N,000660,5000,36576 억,,398424412,N,N,5494,N,00,N diff --git a/000670/price/prices-20241101.csv b/000670/price/prices-20241101.csv index f76402b4329b..d50d947b0f40 100644 --- a/000670/price/prices-20241101.csv +++ b/000670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,410500,-11500,5,-2.73,4264196500,10395,130.92,417500,425000,403500,548000,295500,422000,410216.11,6.38,0,-935,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7562,-12.42,0.20,12,0.56,-33041.00,2079558.00,649000,20240920,-36.75,280000,20240805,46.61,649000,-36.75,20240920,280000,46.61,20240805,649000,-36.75,20240920,280000,46.61,20240805,0.29,N,000670,5000,92 억,,117534,N,N,9,N,00,N +20241119,150110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,411000,-11000,5,-2.61,4054314000,9884,124.48,417500,425000,403500,548000,295500,422000,410189.60,6.38,0,-955,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7571,-12.44,0.20,12,0.54,-33041.00,2079558.00,649000,20240920,-36.67,280000,20240805,46.79,649000,-36.67,20240920,280000,46.79,20240805,649000,-36.67,20240920,280000,46.79,20240805,0.29,N,000670,5000,92 억,,117534,N,N,0,N,00,N +20241119,140109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,411000,-11000,5,-2.61,3689472500,8998,113.32,417500,425000,403500,548000,295500,422000,410032.51,6.38,0,-861,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7571,-12.44,0.20,12,0.49,-33041.00,2079558.00,649000,20240920,-36.67,280000,20240805,46.79,649000,-36.67,20240920,280000,46.79,20240805,649000,-36.67,20240920,280000,46.79,20240805,0.29,N,000670,5000,92 억,,117534,N,N,0,N,00,N +20241119,130109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,405000,-17000,5,-4.03,3276276000,7988,100.60,417500,425000,403500,548000,295500,422000,410149.72,6.38,0,-669,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7460,-12.26,0.19,12,0.43,-33041.00,2079558.00,649000,20240920,-37.60,280000,20240805,44.64,649000,-37.60,20240920,280000,44.64,20240805,649000,-37.60,20240920,280000,44.64,20240805,0.29,N,000670,5000,92 억,,117534,N,N,0,N,00,N +20241119,120109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,405500,-16500,5,-3.91,2696309000,6556,82.57,417500,425000,405500,548000,295500,422000,411273.49,6.38,0,-839,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7469,-12.27,0.19,12,0.36,-33041.00,2079558.00,649000,20240920,-37.52,280000,20240805,44.82,649000,-37.52,20240920,280000,44.82,20240805,649000,-37.52,20240920,280000,44.82,20240805,0.29,N,000670,5000,92 억,,117534,N,N,0,N,00,N +20241119,110110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,409500,-12500,5,-2.96,2024709000,4907,61.80,417500,425000,408000,548000,295500,422000,412616.47,6.38,0,-526,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7543,-12.39,0.20,12,0.27,-33041.00,2079558.00,649000,20240920,-36.90,280000,20240805,46.25,649000,-36.90,20240920,280000,46.25,20240805,649000,-36.90,20240920,280000,46.25,20240805,0.29,N,000670,5000,92 억,,117534,N,N,0,N,00,N +20241119,100110,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,409500,-12500,5,-2.96,1372555000,3320,41.81,417500,425000,408000,548000,295500,422000,413420.18,6.38,0,-675,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7543,-12.39,0.20,12,0.18,-33041.00,2079558.00,649000,20240920,-36.90,280000,20240805,46.25,649000,-36.90,20240920,280000,46.25,20240805,649000,-36.90,20240920,280000,46.25,20240805,0.29,N,000670,5000,92 억,,117534,N,N,0,N,00,N +20241119,090109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,419000,-3000,5,-0.71,12112000,29,0.37,417500,419000,417500,548000,295500,422000,417655.17,6.38,0,-6,438000,430000,424000,416000,410000,427000,413000,92,126000,5000,303840,500,1,1842040,7718,-12.68,0.20,12,0.00,-33041.00,2079558.00,649000,20240920,-35.44,280000,20240805,49.64,649000,-35.44,20240920,280000,49.64,20240805,649000,-35.44,20240920,280000,49.64,20240805,0.29,N,000670,5000,92 억,,117534,N,N,0,N,00,N 20241118,160109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,422000,500,2,0.12,3352956000,7932,79.83,423000,432000,418000,547000,295500,421500,422712.56,6.36,0,123,445833,433666,423333,411166,400833,428500,406000,92,125500,5000,303480,500,1,1842040,7773,-12.77,0.20,12,0.43,-33041.00,2079558.00,649000,20240920,-34.98,280000,20240805,50.71,649000,-34.98,20240920,280000,50.71,20240805,649000,-34.98,20240920,280000,50.71,20240805,0.29,N,000670,5000,92 억,,117069,N,N,0,N,00,N 20241118,150109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,423500,2000,2,0.47,3008343500,7116,71.62,423000,432000,418000,547000,295500,421500,422757.66,6.36,0,500,445833,433666,423333,411166,400833,428500,406000,92,125500,5000,303480,500,1,1842040,7801,-12.82,0.20,12,0.39,-33041.00,2079558.00,649000,20240920,-34.75,280000,20240805,51.25,649000,-34.75,20240920,280000,51.25,20240805,649000,-34.75,20240920,280000,51.25,20240805,0.29,N,000670,5000,92 억,,117069,N,N,0,N,00,N 20241118,140109,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,422500,1000,2,0.24,2671147000,6318,63.59,423000,432000,418000,547000,295500,421500,422783.63,6.36,0,597,445833,433666,423333,411166,400833,428500,406000,92,125500,5000,303480,500,1,1842040,7783,-12.79,0.20,12,0.34,-33041.00,2079558.00,649000,20240920,-34.90,280000,20240805,50.89,649000,-34.90,20240920,280000,50.89,20240805,649000,-34.90,20240920,280000,50.89,20240805,0.29,N,000670,5000,92 억,,117069,N,N,0,N,00,N diff --git a/000680/price/prices-20241101.csv b/000680/price/prices-20241101.csv index 1f759d64df25..07ac7d441474 100644 --- a/000680/price/prices-20241101.csv +++ b/000680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2885,5,2,0.17,441186195,154331,79.93,2865,2895,2830,3740,2020,2880,2858.70,0.52,0,21308,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2273,21.21,0.39,12,0.20,136.00,7448.00,7090,20240124,-59.31,2755,20241115,4.72,7090,-59.31,20240124,2755,4.72,20241115,7090,-59.31,20240124,2755,4.72,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,6,N,00,N +20241119,150110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2870,-10,5,-0.35,423893740,148322,76.82,2865,2895,2830,3740,2020,2880,2857.93,0.52,0,20162,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2262,21.10,0.39,12,0.19,136.00,7448.00,7090,20240124,-59.52,2755,20241115,4.17,7090,-59.52,20240124,2755,4.17,20241115,7090,-59.52,20240124,2755,4.17,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,25,N,00,N +20241119,140109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2880,0,3,0.00,299684255,104833,54.29,2865,2895,2830,3740,2020,2880,2858.68,0.52,0,17759,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2270,21.18,0.39,12,0.13,136.00,7448.00,7090,20240124,-59.38,2755,20241115,4.54,7090,-59.38,20240124,2755,4.54,20241115,7090,-59.38,20240124,2755,4.54,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,25,N,00,N +20241119,130109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2895,15,2,0.52,255324105,89440,46.32,2865,2895,2830,3740,2020,2880,2854.70,0.52,0,8953,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2281,21.29,0.39,12,0.11,136.00,7448.00,7090,20240124,-59.17,2755,20241115,5.08,7090,-59.17,20240124,2755,5.08,20241115,7090,-59.17,20240124,2755,5.08,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,25,N,00,N +20241119,120109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2860,-20,5,-0.69,219325035,76918,39.84,2865,2895,2830,3740,2020,2880,2851.41,0.52,0,8268,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2254,21.03,0.38,12,0.10,136.00,7448.00,7090,20240124,-59.66,2755,20241115,3.81,7090,-59.66,20240124,2755,3.81,20241115,7090,-59.66,20240124,2755,3.81,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,25,N,00,N +20241119,110110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2880,0,3,0.00,130770615,45769,23.70,2865,2895,2830,3740,2020,2880,2857.19,0.52,0,3903,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2270,21.18,0.39,12,0.06,136.00,7448.00,7090,20240124,-59.38,2755,20241115,4.54,7090,-59.38,20240124,2755,4.54,20241115,7090,-59.38,20240124,2755,4.54,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,25,N,00,N +20241119,100110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2885,5,2,0.17,112762475,39508,20.46,2865,2895,2830,3740,2020,2880,2854.17,0.52,0,6241,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2273,21.21,0.39,12,0.05,136.00,7448.00,7090,20240124,-59.31,2755,20241115,4.72,7090,-59.31,20240124,2755,4.72,20241115,7090,-59.31,20240124,2755,4.72,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,25,N,00,N +20241119,090109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2880,0,3,0.00,3849145,1343,0.70,2865,2880,2855,3740,2020,2880,2866.08,0.52,0,95,3093,2986,2918,2811,2743,2952,2777,3940,860,5000,1780,5,1,78803016,2270,21.18,0.39,12,0.00,136.00,7448.00,7090,20240124,-59.38,2755,20241115,4.54,7090,-59.38,20240124,2755,4.54,20241115,7090,-59.38,20240124,2755,4.54,20241115,0.80,N,000680,5000,3940 억,,407593,N,N,25,N,00,N 20241118,160109,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2880,-20,5,-0.69,563177090,193039,120.85,2905,3025,2850,3770,2030,2900,2917.43,0.47,0,16806,3023,2961,2858,2796,2693,2992,2827,3940,870,5000,1790,5,1,78803016,2270,21.18,0.39,12,0.24,136.00,7448.00,7090,20240124,-59.38,2755,20241115,4.54,7090,-59.38,20240124,2755,4.54,20241115,7090,-59.38,20240124,2755,4.54,20241115,0.81,N,000680,5000,3940 억,,372444,N,N,25,N,00,N 20241118,150110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2890,-10,5,-0.34,530572795,181730,113.77,2905,3025,2850,3770,2030,2900,2919.57,0.47,0,17175,3023,2961,2858,2796,2693,2992,2827,3940,870,5000,1790,5,1,78803016,2277,21.25,0.39,12,0.23,136.00,7448.00,7090,20240124,-59.24,2755,20241115,4.90,7090,-59.24,20240124,2755,4.90,20241115,7090,-59.24,20240124,2755,4.90,20241115,0.81,N,000680,5000,3940 억,,372444,N,N,0,N,00,N 20241118,140110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2885,-15,5,-0.52,433535575,147905,92.59,2905,3025,2860,3770,2030,2900,2931.18,0.47,0,9558,3023,2961,2858,2796,2693,2992,2827,3940,870,5000,1790,5,1,78803016,2273,21.21,0.39,12,0.19,136.00,7448.00,7090,20240124,-59.31,2755,20241115,4.72,7090,-59.31,20240124,2755,4.72,20241115,7090,-59.31,20240124,2755,4.72,20241115,0.81,N,000680,5000,3940 억,,372444,N,N,0,N,00,N diff --git a/000700/price/prices-20241101.csv b/000700/price/prices-20241101.csv index 2df0d6c75c75..48f93d6b1d0f 100644 --- a/000700/price/prices-20241101.csv +++ b/000700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5100,20,2,0.39,20126580,3958,113.18,5080,5100,5060,6600,3560,5080,5084.92,17.99,0,-332,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1328,13.01,0.37,12,0.02,392.00,13653.00,6840,20240115,-25.44,4955,20241113,2.93,6840,-25.44,20240115,4955,2.93,20241113,6840,-25.44,20240115,4955,2.93,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N +20241119,150110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,0,3,0.00,18171290,3574,102.20,5080,5090,5060,6600,3560,5080,5084.30,17.99,0,-331,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N +20241119,140109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,0,3,0.00,16167130,3180,90.94,5080,5090,5060,6600,3560,5080,5084.00,17.99,0,-293,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N +20241119,130109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,0,3,0.00,15232470,2996,85.67,5080,5090,5060,6600,3560,5080,5084.27,17.99,0,-252,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N +20241119,120109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,0,3,0.00,14973170,2945,84.22,5080,5090,5060,6600,3560,5080,5084.27,17.99,0,-227,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N +20241119,110110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,0,3,0.00,12311260,2420,69.20,5080,5090,5070,6600,3560,5080,5087.30,17.99,0,-119,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N +20241119,100110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,0,3,0.00,3940180,775,22.16,5080,5090,5070,6600,3560,5080,5084.10,17.99,0,-67,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1323,12.96,0.37,12,0.00,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N +20241119,090110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,0,3,0.00,60960,12,0.34,5080,5080,5080,6600,3560,5080,5080.00,17.99,0,0,5160,5120,5060,5020,4960,5140,5040,651,1520,2500,3750,10,1,26041812,1323,12.96,0.37,12,0.00,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685057,N,N,0,N,00,N 20241118,160109,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,50,2,0.99,17734490,3497,44.78,5000,5100,5000,6530,3530,5030,5071.34,17.99,0,228,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N 20241118,150110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,50,2,0.99,16365030,3227,41.32,5000,5100,5000,6530,3530,5030,5071.28,17.99,0,322,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N 20241118,140110,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5080,50,2,0.99,15466860,3050,39.06,5000,5100,5000,6530,3530,5030,5071.10,17.99,0,241,5076,5052,5016,4992,4956,5065,5005,651,1500,2500,3720,10,1,26041812,1323,12.96,0.37,12,0.01,392.00,13653.00,6840,20240115,-25.73,4955,20241113,2.52,6840,-25.73,20240115,4955,2.52,20241113,6840,-25.73,20240115,4955,2.52,20241113,0.08,N,000700,2500,651 억,,4685541,N,N,0,N,00,N diff --git a/000720/price/prices-20241101.csv b/000720/price/prices-20241101.csv index 0ca7a8462bb7..7a359636d85b 100644 --- a/000720/price/prices-20241101.csv +++ b/000720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28250,-700,5,-2.42,16998043350,597771,138.10,28950,29050,28150,37600,20300,28950,28436.14,22.10,0,-266920,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,31458,5.93,0.39,12,0.54,4767.00,72383.00,37800,20231121,-25.26,27600,20241101,2.36,36000,-21.53,20240509,27600,2.36,20241101,37800,-25.26,20231121,27600,2.36,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,195,N,00,N +20241119,150111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28300,-650,5,-2.25,14387455100,505297,116.73,28950,29050,28200,37600,20300,28950,28473.26,22.10,0,-228277,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,31514,5.94,0.39,12,0.45,4767.00,72383.00,37800,20231121,-25.13,27600,20241101,2.54,36000,-21.39,20240509,27600,2.54,20241101,37800,-25.13,20231121,27600,2.54,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,2073,N,00,N +20241119,140109,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28400,-550,5,-1.90,10451227750,366101,84.58,28950,29050,28300,37600,20300,28950,28547.39,22.10,0,-155261,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,31625,5.96,0.39,12,0.33,4767.00,72383.00,37800,20231121,-24.87,27600,20241101,2.90,36000,-21.11,20240509,27600,2.90,20241101,37800,-24.87,20231121,27600,2.90,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,2073,N,00,N +20241119,130109,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28450,-500,5,-1.73,9385120650,328568,75.91,28950,29050,28300,37600,20300,28950,28563.71,22.10,0,-138740,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,31681,5.97,0.39,12,0.30,4767.00,72383.00,37800,20231121,-24.74,27600,20241101,3.08,36000,-20.97,20240509,27600,3.08,20241101,37800,-24.74,20231121,27600,3.08,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,2073,N,00,N +20241119,120110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28400,-550,5,-1.90,8014565350,280326,64.76,28950,29050,28300,37600,20300,28950,28590.16,22.10,0,-112679,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,31625,5.96,0.39,12,0.25,4767.00,72383.00,37800,20231121,-24.87,27600,20241101,2.90,36000,-21.11,20240509,27600,2.90,20241101,37800,-24.87,20231121,27600,2.90,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,2073,N,00,N +20241119,110111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28450,-500,5,-1.73,5801852450,202428,46.76,28950,29050,28450,37600,20300,28950,28661.31,22.10,0,-61105,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,31681,5.97,0.39,12,0.18,4767.00,72383.00,37800,20231121,-24.74,27600,20241101,3.08,36000,-20.97,20240509,27600,3.08,20241101,37800,-24.74,20231121,27600,3.08,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,2073,N,00,N +20241119,100111,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28600,-350,5,-1.21,2364689000,82075,18.96,28950,29050,28550,37600,20300,28950,28811.32,22.10,0,-10650,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,31848,6.00,0.40,12,0.07,4767.00,72383.00,37800,20231121,-24.34,27600,20241101,3.62,36000,-20.56,20240509,27600,3.62,20241101,37800,-24.34,20231121,27600,3.62,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,2073,N,00,N +20241119,090110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28950,0,3,0.00,143172350,4941,1.14,28950,29050,28900,37600,20300,28950,28976.39,22.10,0,607,29816,29382,28866,28432,27916,29600,28650,5568,8650,5000,22000,50,1,111355765,32237,6.07,0.40,12,0.00,4767.00,72383.00,37800,20231121,-23.41,27600,20241101,4.89,36000,-19.58,20240509,27600,4.89,20241101,37800,-23.41,20231121,27600,4.89,20241101,0.94,N,000720,5000,5567 억,,24608135,N,N,2073,N,00,N 20241118,160110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28950,50,2,0.17,12431810850,429691,110.31,28450,29300,28350,37550,20250,28900,28931.95,22.05,0,62200,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,32237,6.07,0.40,12,0.39,4767.00,72383.00,37800,20231121,-23.41,27600,20241101,4.89,36000,-19.58,20240509,27600,4.89,20241101,37800,-23.41,20231121,27600,4.89,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,2073,N,00,N 20241118,150110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28950,50,2,0.17,11083062050,383140,98.36,28450,29300,28350,37550,20250,28900,28926.93,22.05,0,58274,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,32237,6.07,0.40,12,0.34,4767.00,72383.00,37800,20231121,-23.41,27600,20241101,4.89,36000,-19.58,20240509,27600,4.89,20241101,37800,-23.41,20231121,27600,4.89,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,781,N,00,N 20241118,140110,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,28950,50,2,0.17,9861140450,340880,87.51,28450,29300,28350,37550,20250,28900,28928.48,22.05,0,55205,29466,29182,28716,28432,27966,29325,28575,5568,8650,5000,21960,50,1,111355765,32237,6.07,0.40,12,0.31,4767.00,72383.00,37800,20231121,-23.41,27600,20241101,4.89,36000,-19.58,20240509,27600,4.89,20241101,37800,-23.41,20231121,27600,4.89,20241101,0.95,N,000720,5000,5567 억,,24555788,N,N,781,N,00,N diff --git a/000760/price/prices-20241101.csv b/000760/price/prices-20241101.csv index d815ef1d3260..f2466da4aac7 100644 --- a/000760/price/prices-20241101.csv +++ b/000760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,11000,240,2,2.23,16803010,1509,328.76,10800,11380,10800,13980,7540,10760,11135.20,0.25,0,-40,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,308,-14.78,0.23,12,0.05,-744.00,48270.00,16850,20231120,-34.72,10500,20241115,4.76,16650,-33.93,20240321,10500,4.76,20241115,16850,-34.72,20231120,10500,4.76,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N +20241119,150111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,11000,240,2,2.23,16242010,1458,317.65,10800,11380,10800,13980,7540,10760,11139.92,0.25,0,-39,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,308,-14.78,0.23,12,0.05,-744.00,48270.00,16850,20231120,-34.72,10500,20241115,4.76,16650,-33.93,20240321,10500,4.76,20241115,16850,-34.72,20231120,10500,4.76,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N +20241119,140110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,11000,240,2,2.23,16242010,1458,317.65,10800,11380,10800,13980,7540,10760,11139.92,0.25,0,-39,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,308,-14.78,0.23,12,0.05,-744.00,48270.00,16850,20231120,-34.72,10500,20241115,4.76,16650,-33.93,20240321,10500,4.76,20241115,16850,-34.72,20231120,10500,4.76,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N +20241119,130110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,11030,270,2,2.51,14708660,1318,287.15,10800,11380,10800,13980,7540,10760,11159.83,0.25,0,-42,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,309,-14.83,0.23,12,0.05,-744.00,48270.00,16850,20231120,-34.54,10500,20241115,5.05,16650,-33.75,20240321,10500,5.05,20241115,16850,-34.54,20231120,10500,5.05,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N +20241119,120110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,11000,240,2,2.23,13441200,1201,261.66,10800,11380,10800,13980,7540,10760,11191.67,0.25,0,-41,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,308,-14.78,0.23,12,0.04,-744.00,48270.00,16850,20231120,-34.72,10500,20241115,4.76,16650,-33.93,20240321,10500,4.76,20241115,16850,-34.72,20231120,10500,4.76,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N +20241119,110111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,11010,250,2,2.32,12154500,1084,236.17,10800,11380,10800,13980,7540,10760,11212.64,0.25,0,-41,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,308,-14.80,0.23,12,0.04,-744.00,48270.00,16850,20231120,-34.66,10500,20241115,4.86,16650,-33.87,20240321,10500,4.86,20241115,16850,-34.66,20231120,10500,4.86,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N +20241119,100111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10840,80,2,0.74,12143490,1083,235.95,10800,11380,10800,13980,7540,10760,11212.83,0.25,0,-40,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,304,-14.57,0.22,12,0.04,-744.00,48270.00,16850,20231120,-35.67,10500,20241115,3.24,16650,-34.89,20240321,10500,3.24,20241115,16850,-35.67,20231120,10500,3.24,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N +20241119,090110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10800,40,2,0.37,399600,37,8.06,10800,10800,10800,13980,7540,10760,10800.00,0.25,0,-5,11166,10962,10756,10552,10346,11065,10655,140,3220,5000,7740,10,1,2800000,302,-14.52,0.22,12,0.00,-744.00,48270.00,16850,20231120,-35.91,10500,20241115,2.86,16650,-35.14,20240321,10500,2.86,20241115,16850,-35.91,20231120,10500,2.86,20241115,0.00,N,000760,5000,140 억,,7133,N,N,0,N,00,N 20241118,160110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10760,120,2,1.13,4815060,450,26.09,10640,10960,10550,13830,7450,10640,10700.13,0.25,0,24,10760,10700,10600,10540,10440,10730,10570,140,3190,5000,7660,10,1,2800000,301,-14.46,0.22,12,0.02,-744.00,48270.00,16850,20231120,-36.14,10500,20241115,2.48,16650,-35.38,20240321,10500,2.48,20241115,16850,-36.14,20231120,10500,2.48,20241115,0.00,N,000760,5000,140 억,,7115,N,N,0,N,00,N 20241118,150110,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10830,190,2,1.79,4644220,434,25.16,10640,10960,10550,13830,7450,10640,10700.97,0.25,0,24,10760,10700,10600,10540,10440,10730,10570,140,3190,5000,7660,10,1,2800000,303,-14.56,0.22,12,0.02,-744.00,48270.00,16850,20231120,-35.73,10500,20241115,3.14,16650,-34.95,20240321,10500,3.14,20241115,16850,-35.73,20231120,10500,3.14,20241115,0.00,N,000760,5000,140 억,,7115,N,N,0,N,00,N 20241118,140111,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10830,190,2,1.79,4633390,433,25.10,10640,10960,10550,13830,7450,10640,10700.67,0.25,0,24,10760,10700,10600,10540,10440,10730,10570,140,3190,5000,7660,10,1,2800000,303,-14.56,0.22,12,0.02,-744.00,48270.00,16850,20231120,-35.73,10500,20241115,3.14,16650,-34.95,20240321,10500,3.14,20241115,16850,-35.73,20231120,10500,3.14,20241115,0.00,N,000760,5000,140 억,,7115,N,N,0,N,00,N diff --git a/000810/price/prices-20241101.csv b/000810/price/prices-20241101.csv index 8fd3220780a6..503a0cffe0c9 100644 --- a/000810/price/prices-20241101.csv +++ b/000810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,364500,-4500,5,-1.22,47321019000,129706,75.42,365000,368000,362500,479500,258500,369000,364832.89,54.05,0,-7150,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,172681,10.14,1.05,12,0.27,35961.00,348009.00,393500,20240628,-7.37,231000,20240119,57.79,393500,-7.37,20240628,231000,57.79,20240119,393500,-7.37,20240628,231000,57.79,20240119,0.02,N,000810,500,248 억,,25605003,N,N,464,N,00,N +20241119,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,364000,-5000,5,-1.36,40331015500,110530,64.27,365000,368000,362500,479500,258500,369000,364887.43,54.05,0,-1440,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,172444,10.12,1.05,12,0.23,35961.00,348009.00,393500,20240628,-7.50,231000,20240119,57.58,393500,-7.50,20240628,231000,57.58,20240119,393500,-7.50,20240628,231000,57.58,20240119,0.02,N,000810,500,248 억,,25605003,N,N,1145,N,00,N +20241119,140110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,363000,-6000,5,-1.63,32218842500,88245,51.31,365000,368000,363000,479500,258500,369000,365106.63,54.05,0,2146,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,171971,10.09,1.04,12,0.19,35961.00,348009.00,393500,20240628,-7.75,231000,20240119,57.14,393500,-7.75,20240628,231000,57.14,20240119,393500,-7.75,20240628,231000,57.14,20240119,0.02,N,000810,500,248 억,,25605003,N,N,1145,N,00,N +20241119,130110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,365000,-4000,5,-1.08,27527273500,75353,43.82,365000,368000,363000,479500,258500,369000,365310.82,54.05,0,3393,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,172918,10.15,1.05,12,0.16,35961.00,348009.00,393500,20240628,-7.24,231000,20240119,58.01,393500,-7.24,20240628,231000,58.01,20240119,393500,-7.24,20240628,231000,58.01,20240119,0.02,N,000810,500,248 억,,25605003,N,N,1145,N,00,N +20241119,120110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,363500,-5500,5,-1.49,24385989500,66738,38.81,365000,368000,363000,479500,258500,369000,365398.76,54.05,0,3539,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,172208,10.11,1.04,12,0.14,35961.00,348009.00,393500,20240628,-7.62,231000,20240119,57.36,393500,-7.62,20240628,231000,57.36,20240119,393500,-7.62,20240628,231000,57.36,20240119,0.02,N,000810,500,248 억,,25605003,N,N,1145,N,00,N +20241119,110111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,365000,-4000,5,-1.08,20709571500,56675,32.96,365000,368000,363000,479500,258500,369000,365409.16,54.05,0,3626,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,172918,10.15,1.05,12,0.12,35961.00,348009.00,393500,20240628,-7.24,231000,20240119,58.01,393500,-7.24,20240628,231000,58.01,20240119,393500,-7.24,20240628,231000,58.01,20240119,0.02,N,000810,500,248 억,,25605003,N,N,1145,N,00,N +20241119,100111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,365500,-3500,5,-0.95,14309764000,39156,22.77,365000,368000,363000,479500,258500,369000,365455.02,54.05,0,4968,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,173155,10.16,1.05,12,0.08,35961.00,348009.00,393500,20240628,-7.12,231000,20240119,58.23,393500,-7.12,20240628,231000,58.23,20240119,393500,-7.12,20240628,231000,58.23,20240119,0.02,N,000810,500,248 억,,25605003,N,N,1145,N,00,N +20241119,090110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,366000,-3000,5,-0.81,2066205500,5655,3.29,365000,368000,364500,479500,258500,369000,365375.46,54.05,0,1404,395666,382332,357166,343832,318666,389000,350500,248,110500,500,273060,500,1,47374837,173392,10.18,1.05,12,0.01,35961.00,348009.00,393500,20240628,-6.99,231000,20240119,58.44,393500,-6.99,20240628,231000,58.44,20240119,393500,-6.99,20240628,231000,58.44,20240119,0.02,N,000810,500,248 억,,25605003,N,N,1145,N,00,N 20241118,160110,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,369000,35000,2,10.48,61938345000,171941,308.27,332000,370500,332000,434000,234000,334000,360227.72,53.96,0,21247,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,174813,10.26,1.06,12,0.36,35961.00,348009.00,393500,20240628,-6.23,231000,20240119,59.74,393500,-6.23,20240628,231000,59.74,20240119,393500,-6.23,20240628,231000,59.74,20240119,0.02,N,000810,500,248 억,,25563298,N,N,1143,N,00,N 20241118,150111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,366500,32500,2,9.73,56738419000,157820,282.95,332000,370500,332000,434000,234000,334000,359513.49,53.96,0,19340,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,173629,10.19,1.05,12,0.33,35961.00,348009.00,393500,20240628,-6.86,231000,20240119,58.66,393500,-6.86,20240628,231000,58.66,20240119,393500,-6.86,20240628,231000,58.66,20240119,0.02,N,000810,500,248 억,,25563298,N,N,510,N,00,N 20241118,140111,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,366500,32500,2,9.73,52198534500,145414,260.71,332000,370500,332000,434000,234000,334000,358964.99,53.96,0,21016,343666,338832,335166,330332,326666,337000,328500,248,100000,500,247160,500,1,47374837,173629,10.19,1.05,12,0.31,35961.00,348009.00,393500,20240628,-6.86,231000,20240119,58.66,393500,-6.86,20240628,231000,58.66,20240119,393500,-6.86,20240628,231000,58.66,20240119,0.02,N,000810,500,248 억,,25563298,N,N,510,N,00,N diff --git a/000850/price/prices-20241101.csv b/000850/price/prices-20241101.csv index cb8cf750b42e..6accdf1b4df3 100644 --- a/000850/price/prices-20241101.csv +++ b/000850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26300,100,2,0.38,65497250,2503,47.53,26150,26450,26100,34050,18350,26200,26167.45,8.96,0,663,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,579,5.48,0.17,12,0.11,4801.00,157067.00,41650,20240318,-36.85,25300,20240805,3.95,41650,-36.85,20240318,25300,3.95,20240805,41650,-36.85,20240318,25300,3.95,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N +20241119,150111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26300,100,2,0.38,48649750,1860,35.32,26150,26450,26100,34050,18350,26200,26155.78,8.96,0,687,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,579,5.48,0.17,12,0.08,4801.00,157067.00,41650,20240318,-36.85,25300,20240805,3.95,41650,-36.85,20240318,25300,3.95,20240805,41650,-36.85,20240318,25300,3.95,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N +20241119,140110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26300,100,2,0.38,48281450,1846,35.06,26150,26450,26100,34050,18350,26200,26154.63,8.96,0,687,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,579,5.48,0.17,12,0.08,4801.00,157067.00,41650,20240318,-36.85,25300,20240805,3.95,41650,-36.85,20240318,25300,3.95,20240805,41650,-36.85,20240318,25300,3.95,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N +20241119,130110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26250,50,2,0.19,47649450,1822,34.60,26150,26450,26100,34050,18350,26200,26152.28,8.96,0,687,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,578,5.47,0.17,12,0.08,4801.00,157067.00,41650,20240318,-36.97,25300,20240805,3.75,41650,-36.97,20240318,25300,3.75,20240805,41650,-36.97,20240318,25300,3.75,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N +20241119,120110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26150,-50,5,-0.19,45787100,1751,33.25,26150,26450,26100,34050,18350,26200,26149.11,8.96,0,687,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,575,5.45,0.17,12,0.08,4801.00,157067.00,41650,20240318,-37.21,25300,20240805,3.36,41650,-37.21,20240318,25300,3.36,20240805,41650,-37.21,20240318,25300,3.36,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N +20241119,110111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26150,-50,5,-0.19,39272700,1502,28.52,26150,26450,26100,34050,18350,26200,26146.94,8.96,0,687,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,575,5.45,0.17,12,0.07,4801.00,157067.00,41650,20240318,-37.21,25300,20240805,3.36,41650,-37.21,20240318,25300,3.36,20240805,41650,-37.21,20240318,25300,3.36,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N +20241119,100112,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26250,50,2,0.19,31725950,1214,23.05,26150,26450,26100,34050,18350,26200,26133.40,8.96,0,687,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,578,5.47,0.17,12,0.06,4801.00,157067.00,41650,20240318,-36.97,25300,20240805,3.75,41650,-36.97,20240318,25300,3.75,20240805,41650,-36.97,20240318,25300,3.75,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N +20241119,090111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26450,250,2,0.95,604250,23,0.44,26150,26450,26150,34050,18350,26200,26271.74,8.96,0,-1,26666,26432,26216,25982,25766,26550,26100,110,7850,5000,17290,50,1,2200000,582,5.51,0.17,12,0.00,4801.00,157067.00,41650,20240318,-36.49,25300,20240805,4.55,41650,-36.49,20240318,25300,4.55,20240805,41650,-36.49,20240318,25300,4.55,20240805,1.46,N,000850,5000,110 억,,197085,N,N,0,N,00,N 20241118,160110,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26200,-250,5,-0.95,138174200,5266,41.49,26150,26450,26000,34350,18550,26450,26239.22,8.93,0,1132,27683,27066,26333,25716,24983,27375,26025,110,7900,5000,17450,50,1,2200000,576,5.46,0.17,12,0.24,4801.00,157067.00,41650,20240318,-37.09,25300,20240805,3.56,41650,-37.09,20240318,25300,3.56,20240805,41650,-37.09,20240318,25300,3.56,20240805,1.50,N,000850,5000,110 억,,196395,N,N,0,N,00,N 20241118,150111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26400,-50,5,-0.19,127632200,4864,38.32,26150,26450,26000,34350,18550,26450,26240.13,8.93,0,1189,27683,27066,26333,25716,24983,27375,26025,110,7900,5000,17450,50,1,2200000,581,5.50,0.17,12,0.22,4801.00,157067.00,41650,20240318,-36.61,25300,20240805,4.35,41650,-36.61,20240318,25300,4.35,20240805,41650,-36.61,20240318,25300,4.35,20240805,1.50,N,000850,5000,110 억,,196395,N,N,0,N,00,N 20241118,140111,57,100.00,KOSPI,,기계,N,N,N,N, ,N,26400,-50,5,-0.19,120161250,4581,36.09,26150,26400,26000,34350,18550,26450,26230.31,8.93,0,1189,27683,27066,26333,25716,24983,27375,26025,110,7900,5000,17450,50,1,2200000,581,5.50,0.17,12,0.21,4801.00,157067.00,41650,20240318,-36.61,25300,20240805,4.35,41650,-36.61,20240318,25300,4.35,20240805,41650,-36.61,20240318,25300,4.35,20240805,1.50,N,000850,5000,110 억,,196395,N,N,0,N,00,N diff --git a/000860/price/prices-20241101.csv b/000860/price/prices-20241101.csv index 566bdff7f039..a42cc6101df5 100644 --- a/000860/price/prices-20241101.csv +++ b/000860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,50,2,0.20,86116350,3528,117.72,24300,24750,24250,31850,17150,24500,24409.40,6.22,0,-582,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1596,9.66,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.51,18370,20240125,33.64,30500,-19.51,20240426,18370,33.64,20240125,30500,-19.51,20240426,18370,33.64,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N +20241119,150112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,50,2,0.20,84177400,3449,115.08,24300,24750,24250,31850,17150,24500,24406.32,6.22,0,-557,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1596,9.66,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.51,18370,20240125,33.64,30500,-19.51,20240426,18370,33.64,20240125,30500,-19.51,20240426,18370,33.64,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N +20241119,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-100,5,-0.41,69159850,2836,94.63,24300,24750,24250,31850,17150,24500,24386.41,6.22,0,-373,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1586,9.60,0.26,12,0.04,2541.00,93917.00,30500,20240426,-20.00,18370,20240125,32.83,30500,-20.00,20240426,18370,32.83,20240125,30500,-20.00,20240426,18370,32.83,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N +20241119,130110,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24400,-100,5,-0.41,16719450,683,22.79,24300,24750,24300,31850,17150,24500,24479.43,6.22,0,-4,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1586,9.60,0.26,12,0.01,2541.00,93917.00,30500,20240426,-20.00,18370,20240125,32.83,30500,-20.00,20240426,18370,32.83,20240125,30500,-20.00,20240426,18370,32.83,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N +20241119,120111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,-50,5,-0.20,14789350,604,20.15,24300,24750,24300,31850,17150,24500,24485.68,6.22,0,-4,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1589,9.62,0.26,12,0.01,2541.00,93917.00,30500,20240426,-19.84,18370,20240125,33.10,30500,-19.84,20240426,18370,33.10,20240125,30500,-19.84,20240426,18370,33.10,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N +20241119,110112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,-50,5,-0.20,13417400,548,18.28,24300,24750,24300,31850,17150,24500,24484.31,6.22,0,1,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1589,9.62,0.26,12,0.01,2541.00,93917.00,30500,20240426,-19.84,18370,20240125,33.10,30500,-19.84,20240426,18370,33.10,20240125,30500,-19.84,20240426,18370,33.10,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N +20241119,100112,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24450,-50,5,-0.20,6924400,283,9.44,24300,24750,24300,31850,17150,24500,24467.84,6.22,0,116,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1589,9.62,0.26,12,0.00,2541.00,93917.00,30500,20240426,-19.84,18370,20240125,33.10,30500,-19.84,20240426,18370,33.10,20240125,30500,-19.84,20240426,18370,33.10,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N +20241119,090111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24300,-200,5,-0.82,72900,3,0.10,24300,24300,24300,31850,17150,24500,24300.00,6.22,0,-3,25233,24866,24533,24166,23833,25050,24350,65,7350,1000,17640,50,1,6500000,1580,9.56,0.26,12,0.00,2541.00,93917.00,30500,20240426,-20.33,18370,20240125,32.28,30500,-20.33,20240426,18370,32.28,20240125,30500,-20.33,20240426,18370,32.28,20240125,1.50,N,000860,1000,65 억,,404586,N,N,1,N,00,N 20241118,160111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24500,200,2,0.82,73723150,2997,21.69,24300,24900,24200,31550,17050,24300,24598.98,6.24,0,-210,25333,24816,24183,23666,23033,24500,23350,65,7250,1000,17490,50,1,6500000,1593,9.64,0.26,12,0.05,2541.00,93917.00,30500,20240426,-19.67,18370,20240125,33.37,30500,-19.67,20240426,18370,33.37,20240125,30500,-19.67,20240426,18370,33.37,20240125,1.52,N,000860,1000,65 억,,405458,N,N,1,N,00,N 20241118,150111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24550,250,2,1.03,63547950,2582,18.68,24300,24900,24200,31550,17050,24300,24611.91,6.24,0,-10,25333,24816,24183,23666,23033,24500,23350,65,7250,1000,17490,50,1,6500000,1596,9.66,0.26,12,0.04,2541.00,93917.00,30500,20240426,-19.51,18370,20240125,33.64,30500,-19.51,20240426,18370,33.64,20240125,30500,-19.51,20240426,18370,33.64,20240125,1.52,N,000860,1000,65 억,,405458,N,N,0,N,00,N 20241118,140111,57,100.00,KOSPI,,화학,N,N,N,N, ,N,24650,350,2,1.44,62343000,2533,18.33,24300,24900,24200,31550,17050,24300,24612.32,6.24,0,-19,25333,24816,24183,23666,23033,24500,23350,65,7250,1000,17490,50,1,6500000,1602,9.70,0.26,12,0.04,2541.00,93917.00,30500,20240426,-19.18,18370,20240125,34.19,30500,-19.18,20240426,18370,34.19,20240125,30500,-19.18,20240426,18370,34.19,20240125,1.52,N,000860,1000,65 억,,405458,N,N,0,N,00,N diff --git a/000880/price/prices-20241101.csv b/000880/price/prices-20241101.csv index 2afb2aaec36c..4037e2427c16 100644 --- a/000880/price/prices-20241101.csv +++ b/000880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29250,50,2,0.17,4317002600,149211,87.47,28950,29300,28500,37950,20450,29200,28931.70,12.39,0,683,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21925,7.53,0.27,12,0.20,3886.00,110284.00,32200,20240202,-9.16,22800,20240118,28.29,32200,-9.16,20240202,22800,28.29,20240118,32200,-9.16,20240202,22800,28.29,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,839,N,00,N +20241119,150112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29050,-150,5,-0.51,3572489400,123709,72.52,28950,29300,28500,37950,20450,29200,28878.14,12.39,0,-1770,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21776,7.48,0.26,12,0.17,3886.00,110284.00,32200,20240202,-9.78,22800,20240118,27.41,32200,-9.78,20240202,22800,27.41,20240118,32200,-9.78,20240202,22800,27.41,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,739,N,00,N +20241119,140111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29200,0,3,0.00,3099567100,107409,62.96,28950,29300,28500,37950,20450,29200,28857.58,12.39,0,-5759,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21888,7.51,0.26,12,0.14,3886.00,110284.00,32200,20240202,-9.32,22800,20240118,28.07,32200,-9.32,20240202,22800,28.07,20240118,32200,-9.32,20240202,22800,28.07,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,739,N,00,N +20241119,130111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29050,-150,5,-0.51,2631413550,91343,53.55,28950,29200,28500,37950,20450,29200,28808.01,12.39,0,-9236,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21776,7.48,0.26,12,0.12,3886.00,110284.00,32200,20240202,-9.78,22800,20240118,27.41,32200,-9.78,20240202,22800,27.41,20240118,32200,-9.78,20240202,22800,27.41,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,739,N,00,N +20241119,120111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,28850,-350,5,-1.20,2180063650,75781,44.42,28950,29200,28500,37950,20450,29200,28767.89,12.39,0,-12209,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21626,7.42,0.26,12,0.10,3886.00,110284.00,32200,20240202,-10.40,22800,20240118,26.54,32200,-10.40,20240202,22800,26.54,20240118,32200,-10.40,20240202,22800,26.54,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,739,N,00,N +20241119,110112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,28800,-400,5,-1.37,1870207550,65021,38.12,28950,29200,28500,37950,20450,29200,28763.06,12.39,0,-13567,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21588,7.41,0.26,12,0.09,3886.00,110284.00,32200,20240202,-10.56,22800,20240118,26.32,32200,-10.56,20240202,22800,26.32,20240118,32200,-10.56,20240202,22800,26.32,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,739,N,00,N +20241119,100112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,28750,-450,5,-1.54,1485026600,51616,30.26,28950,29200,28500,37950,20450,29200,28770.58,12.39,0,-14749,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21551,7.40,0.26,12,0.07,3886.00,110284.00,32200,20240202,-10.71,22800,20240118,26.10,32200,-10.71,20240202,22800,26.10,20240118,32200,-10.71,20240202,22800,26.10,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,739,N,00,N +20241119,090111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29150,-50,5,-0.17,40491000,1397,0.82,28950,29200,28950,37950,20450,29200,28982.70,12.39,0,-362,30266,29732,29066,28532,27866,30000,28800,3748,8750,5000,22190,50,1,74958735,21850,7.50,0.26,12,0.00,3886.00,110284.00,32200,20240202,-9.47,22800,20240118,27.85,32200,-9.47,20240202,22800,27.85,20240118,32200,-9.47,20240202,22800,27.85,20240118,0.24,N,000880,5000,3747 억,,9287883,N,N,739,N,00,N 20241118,160111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29200,550,2,1.92,4960335400,170270,57.65,28600,29600,28400,37200,20100,28650,29132.34,12.37,0,-935,31116,29882,29166,27932,27216,29525,27575,3748,8550,5000,21770,50,1,74958735,21888,7.51,0.26,12,0.23,3886.00,110284.00,32200,20240202,-9.32,22800,20240118,28.07,32200,-9.32,20240202,22800,28.07,20240118,32200,-9.32,20240202,22800,28.07,20240118,0.25,N,000880,5000,3747 억,,9270822,N,N,739,N,00,N 20241118,150111,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29100,450,2,1.57,4588846050,157521,53.34,28600,29600,28400,37200,20100,28650,29131.88,12.37,0,-3044,31116,29882,29166,27932,27216,29525,27575,3748,8550,5000,21770,50,1,74958735,21813,7.49,0.26,12,0.21,3886.00,110284.00,32200,20240202,-9.63,22800,20240118,27.63,32200,-9.63,20240202,22800,27.63,20240118,32200,-9.63,20240202,22800,27.63,20240118,0.25,N,000880,5000,3747 억,,9270822,N,N,119,N,00,N 20241118,140112,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,29150,500,2,1.75,4209981050,144499,48.93,28600,29600,28400,37200,20100,28650,29135.28,12.37,0,-2716,31116,29882,29166,27932,27216,29525,27575,3748,8550,5000,21770,50,1,74958735,21850,7.50,0.26,12,0.19,3886.00,110284.00,32200,20240202,-9.47,22800,20240118,27.85,32200,-9.47,20240202,22800,27.85,20240118,32200,-9.47,20240202,22800,27.85,20240118,0.25,N,000880,5000,3747 억,,9270822,N,N,119,N,00,N diff --git a/000890/price/prices-20241101.csv b/000890/price/prices-20241101.csv index 7a88c52a9ceb..18d89f7ea89b 100644 --- a/000890/price/prices-20241101.csv +++ b/000890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,441,19,2,4.50,851769905,1935807,414.59,420,455,420,548,296,422,440.01,0.72,0,211619,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,614,-16.96,0.77,12,1.39,-26.00,576.00,617,20231213,-28.53,394,20241114,11.93,610,-27.70,20240611,394,11.93,20241114,617,-28.53,20231213,394,11.93,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N +20241119,150112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,445,23,2,5.45,813580596,1849013,396.00,420,455,420,548,296,422,440.01,0.72,0,201901,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,619,-17.12,0.77,12,1.33,-26.00,576.00,617,20231213,-27.88,394,20241114,12.94,610,-27.05,20240611,394,12.94,20241114,617,-27.88,20231213,394,12.94,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N +20241119,140111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,448,26,2,6.16,761995771,1733109,371.18,420,455,420,548,296,422,439.67,0.72,0,189589,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,623,-17.23,0.78,12,1.25,-26.00,576.00,617,20231213,-27.39,394,20241114,13.71,610,-26.56,20240611,394,13.71,20241114,617,-27.39,20231213,394,13.71,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N +20241119,130111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,445,23,2,5.45,584167547,1338211,286.60,420,449,420,548,296,422,436.53,0.72,0,171723,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,619,-17.12,0.77,12,0.96,-26.00,576.00,617,20231213,-27.88,394,20241114,12.94,610,-27.05,20240611,394,12.94,20241114,617,-27.88,20231213,394,12.94,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N +20241119,120111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,442,20,2,4.74,556521804,1275913,273.26,420,449,420,548,296,422,436.18,0.72,0,167572,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,615,-17.00,0.77,12,0.92,-26.00,576.00,617,20231213,-28.36,394,20241114,12.18,610,-27.54,20240611,394,12.18,20241114,617,-28.36,20231213,394,12.18,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N +20241119,110112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,444,22,2,5.21,390923619,902865,193.36,420,444,420,548,296,422,432.98,0.72,0,127216,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,618,-17.08,0.77,12,0.65,-26.00,576.00,617,20231213,-28.04,394,20241114,12.69,610,-27.21,20240611,394,12.69,20241114,617,-28.04,20231213,394,12.69,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N +20241119,100112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,434,12,2,2.84,193661767,451417,96.68,420,434,420,548,296,422,429.01,0.72,0,32896,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,604,-16.69,0.75,12,0.32,-26.00,576.00,617,20231213,-29.66,394,20241114,10.15,610,-28.85,20240611,394,10.15,20241114,617,-29.66,20231213,394,10.15,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N +20241119,090111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,423,1,2,0.24,8933077,21222,4.55,420,423,420,548,296,422,420.93,0.72,0,2115,432,427,418,413,404,429,415,696,126,500,310,1,1,139120129,588,-16.27,0.73,12,0.02,-26.00,576.00,617,20231213,-31.44,394,20241114,7.36,610,-30.66,20240611,394,7.36,20241114,617,-31.44,20231213,394,7.36,20241114,0.69,N,000890,500,695 억,,995993,N,N,31,N,00,N 20241118,160111,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,422,6,2,1.44,194431093,466775,64.55,411,423,409,540,292,416,416.57,0.73,0,-17514,438,426,410,398,382,433,405,696,124,500,300,1,1,139120129,587,-16.23,0.73,12,0.34,-26.00,576.00,617,20231213,-31.60,394,20241114,7.11,610,-30.82,20240611,394,7.11,20241114,617,-31.60,20231213,394,7.11,20241114,0.69,N,000890,500,695 억,,1011852,N,N,31,N,00,N 20241118,150112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,419,3,2,0.72,185913026,446563,61.75,411,423,409,540,292,416,416.33,0.73,0,-17408,438,426,410,398,382,433,405,696,124,500,300,1,1,139120129,583,-16.12,0.73,12,0.32,-26.00,576.00,617,20231213,-32.09,394,20241114,6.35,610,-31.31,20240611,394,6.35,20241114,617,-32.09,20231213,394,6.35,20241114,0.69,N,000890,500,695 억,,1011852,N,N,0,N,00,N 20241118,140112,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,421,5,2,1.20,180484433,433652,59.97,411,423,409,540,292,416,416.21,0.73,0,-15958,438,426,410,398,382,433,405,696,124,500,300,1,1,139120129,586,-16.19,0.73,12,0.31,-26.00,576.00,617,20231213,-31.77,394,20241114,6.85,610,-30.98,20240611,394,6.85,20241114,617,-31.77,20231213,394,6.85,20241114,0.69,N,000890,500,695 억,,1011852,N,N,0,N,00,N diff --git a/000910/price/prices-20241101.csv b/000910/price/prices-20241101.csv index 050673b5cf4a..430a361c33ed 100644 --- a/000910/price/prices-20241101.csv +++ b/000910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4780,-120,5,-2.45,4649967120,963577,103.55,4850,5080,4705,6370,3430,4900,4825.85,1.23,0,22334,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,746,10.21,0.58,12,6.17,468.00,8302.00,7040,20231205,-32.10,3360,20240805,42.26,6580,-27.36,20240110,3360,42.26,20240805,7040,-32.10,20231205,3360,42.26,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N +20241119,150112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4750,-150,5,-3.06,4350119810,900675,96.79,4850,5080,4705,6370,3430,4900,4829.84,1.23,0,20514,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,742,10.15,0.57,12,5.77,468.00,8302.00,7040,20231205,-32.53,3360,20240805,41.37,6580,-27.81,20240110,3360,41.37,20240805,7040,-32.53,20231205,3360,41.37,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N +20241119,140111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4765,-135,5,-2.76,3755236415,774851,83.27,4850,5080,4725,6370,3430,4900,4846.39,1.23,0,10524,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,744,10.18,0.57,12,4.96,468.00,8302.00,7040,20231205,-32.32,3360,20240805,41.82,6580,-27.58,20240110,3360,41.82,20240805,7040,-32.32,20231205,3360,41.82,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N +20241119,130111,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4780,-120,5,-2.45,3397894715,700512,75.28,4850,5080,4725,6370,3430,4900,4850.58,1.23,0,6740,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,746,10.21,0.58,12,4.49,468.00,8302.00,7040,20231205,-32.10,3360,20240805,42.26,6580,-27.36,20240110,3360,42.26,20240805,7040,-32.10,20231205,3360,42.26,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N +20241119,120112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4785,-115,5,-2.35,3095668465,636845,68.44,4850,5080,4725,6370,3430,4900,4860.94,1.23,0,-2277,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,747,10.22,0.58,12,4.08,468.00,8302.00,7040,20231205,-32.03,3360,20240805,42.41,6580,-27.28,20240110,3360,42.41,20240805,7040,-32.03,20231205,3360,42.41,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N +20241119,110113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4775,-125,5,-2.55,2491551395,509652,54.77,4850,5080,4755,6370,3430,4900,4888.73,1.23,0,-16823,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,745,10.20,0.58,12,3.26,468.00,8302.00,7040,20231205,-32.17,3360,20240805,42.11,6580,-27.43,20240110,3360,42.11,20240805,7040,-32.17,20231205,3360,42.11,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N +20241119,100113,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4860,-40,5,-0.82,1716677365,348423,37.44,4850,5080,4805,6370,3430,4900,4927.00,1.23,0,-15214,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,759,10.38,0.59,12,2.23,468.00,8302.00,7040,20231205,-30.97,3360,20240805,44.64,6580,-26.14,20240110,3360,44.64,20240805,7040,-30.97,20231205,3360,44.64,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N +20241119,090112,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4860,-40,5,-0.82,32316700,6660,0.72,4850,4880,4850,6370,3430,4900,4852.00,1.23,0,398,5243,5071,4978,4806,4713,5025,4760,78,1470,500,3130,5,1,15611619,759,10.38,0.59,12,0.04,468.00,8302.00,7040,20231205,-30.97,3360,20240805,44.64,6580,-26.14,20240110,3360,44.64,20240805,7040,-30.97,20231205,3360,44.64,20240805,2.28,N,000910,500,78 억,,192409,N,N,6,N,00,N 20241118,160112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4900,-200,5,-3.92,4530334885,908239,8.38,5080,5150,4885,6630,3570,5100,4992.64,0.76,0,78703,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,5,1,15611619,765,10.47,0.59,12,5.82,468.00,8302.00,7040,20231205,-30.40,3360,20240805,45.83,6580,-25.53,20240110,3360,45.83,20240805,7040,-30.40,20231205,3360,45.83,20240805,2.41,N,000910,500,78 억,,118710,N,N,6,N,01,N 20241118,150112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4890,-210,5,-4.12,3816880825,762676,7.03,5080,5150,4885,6630,3570,5100,5004.57,0.76,0,65629,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,5,1,15611619,763,10.45,0.59,12,4.89,468.00,8302.00,7040,20231205,-30.54,3360,20240805,45.54,6580,-25.68,20240110,3360,45.54,20240805,7040,-30.54,20231205,3360,45.54,20240805,2.41,N,000910,500,78 억,,118710,N,N,0,N,01,N 20241118,140112,54,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,4995,-105,5,-2.06,3100270770,617850,5.70,5080,5150,4885,6630,3570,5100,5017.82,0.76,0,60499,6646,5872,5436,4662,4226,5655,4445,78,1530,500,3260,5,1,15611619,780,10.67,0.60,12,3.96,468.00,8302.00,7040,20231205,-29.05,3360,20240805,48.66,6580,-24.09,20240110,3360,48.66,20240805,7040,-29.05,20231205,3360,48.66,20240805,2.41,N,000910,500,78 억,,118710,N,N,0,N,01,N diff --git a/000950/price/prices-20241101.csv b/000950/price/prices-20241101.csv index b2e9775dc4e0..754e93d4f917 100644 --- a/000950/price/prices-20241101.csv +++ b/000950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18310,-10,5,-0.05,9558410,524,64.85,18210,18380,18130,23800,12830,18320,18241.24,0.16,0,4,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,308,-1.60,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.19,17910,20240911,2.23,27000,-32.19,20240130,17910,2.23,20240911,27000,-32.19,20240130,17910,2.23,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241119,150113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18320,0,3,0.00,9521970,522,64.60,18210,18380,18130,23800,12830,18320,18241.32,0.16,0,4,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,308,-1.60,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.15,17910,20240911,2.29,27000,-32.15,20240130,17910,2.29,20240911,27000,-32.15,20240130,17910,2.29,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241119,140112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18150,-170,5,-0.93,9467200,519,64.23,18210,18380,18150,23800,12830,18320,18241.23,0.16,0,4,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,305,-1.59,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.78,17910,20240911,1.34,27000,-32.78,20240130,17910,1.34,20240911,27000,-32.78,20240130,17910,1.34,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241119,130112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18320,0,3,0.00,8884220,487,60.27,18210,18380,18210,23800,12830,18320,18242.75,0.16,0,4,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,308,-1.60,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.15,17910,20240911,2.29,27000,-32.15,20240130,17910,2.29,20240911,27000,-32.15,20240130,17910,2.29,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241119,120112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18320,0,3,0.00,8884220,487,60.27,18210,18380,18210,23800,12830,18320,18242.75,0.16,0,4,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,308,-1.60,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.15,17910,20240911,2.29,27000,-32.15,20240130,17910,2.29,20240911,27000,-32.15,20240130,17910,2.29,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241119,110113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18320,0,3,0.00,8884220,487,60.27,18210,18380,18210,23800,12830,18320,18242.75,0.16,0,4,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,308,-1.60,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.15,17910,20240911,2.29,27000,-32.15,20240130,17910,2.29,20240911,27000,-32.15,20240130,17910,2.29,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241119,100113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18320,0,3,0.00,8884220,487,60.27,18210,18380,18210,23800,12830,18320,18242.75,0.16,0,4,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,308,-1.60,0.15,12,0.03,-11425.00,124969.00,27000,20240130,-32.15,17910,20240911,2.29,27000,-32.15,20240130,17910,2.29,20240911,27000,-32.15,20240130,17910,2.29,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N +20241119,090112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18210,-110,5,-0.60,2968230,163,20.17,18210,18210,18210,23800,12830,18320,18210.00,0.16,0,0,19900,19110,18660,17870,17420,18885,17645,84,5480,5000,12820,10,1,1680000,306,-1.59,0.15,12,0.01,-11425.00,124969.00,27000,20240130,-32.56,17910,20240911,1.68,27000,-32.56,20240130,17910,1.68,20240911,27000,-32.56,20240130,17910,1.68,20240911,0.00,N,000950,5000,84 억,,2733,N,N,0,N,00,N 20241118,160112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18320,-170,5,-0.92,14893970,808,108.46,19450,19450,18210,24000,12950,18490,18441.39,0.16,0,0,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,308,-1.60,0.15,12,0.05,-11425.00,124969.00,27000,20240130,-32.15,17910,20240911,2.29,27000,-32.15,20240130,17910,2.29,20240911,27000,-32.15,20240130,17910,2.29,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N 20241118,150112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18490,0,3,0.00,13171900,714,95.84,19450,19450,18210,24000,12950,18490,18448.04,0.16,0,3,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,311,-1.62,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-31.52,17910,20240911,3.24,27000,-31.52,20240130,17910,3.24,20240911,27000,-31.52,20240130,17910,3.24,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N 20241118,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,18630,140,2,0.76,11658950,632,84.83,19450,19450,18210,24000,12950,18490,18447.71,0.16,0,3,18616,18552,18436,18372,18256,18495,18315,84,5510,5000,12940,10,1,1680000,313,-1.63,0.15,12,0.04,-11425.00,124969.00,27000,20240130,-31.00,17910,20240911,4.02,27000,-31.00,20240130,17910,4.02,20240911,27000,-31.00,20240130,17910,4.02,20240911,0.00,N,000950,5000,84 억,,2736,N,N,0,N,00,N diff --git a/000970/price/prices-20241101.csv b/000970/price/prices-20241101.csv index d2bf4d5d40c0..7fb33220b755 100644 --- a/000970/price/prices-20241101.csv +++ b/000970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6230,-20,5,-0.32,51585060,8244,114.40,6280,6290,6230,8120,4380,6250,6257.41,3.15,0,-249,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1420,8.37,0.40,12,0.04,744.00,15502.00,7500,20240603,-16.93,6100,20241114,2.13,7500,-16.93,20240603,6100,2.13,20241114,7500,-16.93,20240603,6100,2.13,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N +20241119,150113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6240,-10,5,-0.16,47955780,7662,106.33,6280,6290,6240,8120,4380,6250,6258.91,3.15,0,-280,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1423,8.39,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.80,6100,20241114,2.30,7500,-16.80,20240603,6100,2.30,20241114,7500,-16.80,20240603,6100,2.30,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N +20241119,140112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6250,0,3,0.00,30512660,4870,67.58,6280,6290,6240,8120,4380,6250,6265.43,3.15,0,-476,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1425,8.40,0.40,12,0.02,744.00,15502.00,7500,20240603,-16.67,6100,20241114,2.46,7500,-16.67,20240603,6100,2.46,20241114,7500,-16.67,20240603,6100,2.46,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N +20241119,130112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6280,30,2,0.48,12328210,1966,27.28,6280,6290,6240,8120,4380,6250,6270.71,3.15,0,-224,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1432,8.44,0.41,12,0.01,744.00,15502.00,7500,20240603,-16.27,6100,20241114,2.95,7500,-16.27,20240603,6100,2.95,20241114,7500,-16.27,20240603,6100,2.95,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N +20241119,120112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6280,30,2,0.48,10185640,1625,22.55,6280,6290,6240,8120,4380,6250,6268.09,3.15,0,-224,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1432,8.44,0.41,12,0.01,744.00,15502.00,7500,20240603,-16.27,6100,20241114,2.95,7500,-16.27,20240603,6100,2.95,20241114,7500,-16.27,20240603,6100,2.95,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N +20241119,110113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6250,0,3,0.00,8888820,1418,19.68,6280,6290,6240,8120,4380,6250,6268.56,3.15,0,-207,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1425,8.40,0.40,12,0.01,744.00,15502.00,7500,20240603,-16.67,6100,20241114,2.46,7500,-16.67,20240603,6100,2.46,20241114,7500,-16.67,20240603,6100,2.46,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N +20241119,100113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6260,10,2,0.16,6946540,1108,15.38,6280,6290,6240,8120,4380,6250,6269.44,3.15,0,-156,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1427,8.41,0.40,12,0.00,744.00,15502.00,7500,20240603,-16.53,6100,20241114,2.62,7500,-16.53,20240603,6100,2.62,20241114,7500,-16.53,20240603,6100,2.62,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N +20241119,090112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6280,30,2,0.48,1050120,167,2.32,6280,6290,6280,8120,4380,6250,6288.14,3.15,0,-4,6316,6282,6256,6222,6196,6300,6240,120,1870,500,4750,10,1,22800500,1432,8.44,0.41,12,0.00,744.00,15502.00,7500,20240603,-16.27,6100,20241114,2.95,7500,-16.27,20240603,6100,2.95,20241114,7500,-16.27,20240603,6100,2.95,20241114,0.49,N,000970,500,120 억,,717780,N,N,10,N,00,N 20241118,160112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6250,20,2,0.32,44608140,7136,38.05,6240,6290,6230,8090,4370,6230,6251.14,3.15,0,-1430,6343,6286,6223,6166,6103,6315,6195,120,1860,500,4730,10,1,22800500,1425,8.40,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.67,6100,20241114,2.46,7500,-16.67,20240603,6100,2.46,20241114,7500,-16.67,20240603,6100,2.46,20241114,0.49,N,000970,500,120 억,,717651,N,N,10,N,00,N 20241118,150112,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6240,10,2,0.16,42634000,6820,36.37,6240,6290,6230,8090,4370,6230,6251.32,3.15,0,-1293,6343,6286,6223,6166,6103,6315,6195,120,1860,500,4730,10,1,22800500,1423,8.39,0.40,12,0.03,744.00,15502.00,7500,20240603,-16.80,6100,20241114,2.30,7500,-16.80,20240603,6100,2.30,20241114,7500,-16.80,20240603,6100,2.30,20241114,0.49,N,000970,500,120 억,,717651,N,N,0,N,00,N 20241118,140113,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6280,50,2,0.80,39609940,6336,33.79,6240,6290,6230,8090,4370,6230,6251.57,3.15,0,-1014,6343,6286,6223,6166,6103,6315,6195,120,1860,500,4730,10,1,22800500,1432,8.44,0.41,12,0.03,744.00,15502.00,7500,20240603,-16.27,6100,20241114,2.95,7500,-16.27,20240603,6100,2.95,20241114,7500,-16.27,20240603,6100,2.95,20241114,0.49,N,000970,500,120 억,,717651,N,N,0,N,00,N diff --git a/000990/price/prices-20241101.csv b/000990/price/prices-20241101.csv index c124d18b29d6..7d87001d343e 100644 --- a/000990/price/prices-20241101.csv +++ b/000990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,34000,2050,2,6.42,10279443000,308285,38.90,31850,34150,31850,41500,22400,31950,33342.91,24.44,0,24876,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,15096,5.73,0.81,12,0.69,5934.00,41802.00,62000,20231130,-45.16,31100,20241115,9.32,58900,-42.28,20240620,31100,9.32,20241115,62000,-45.16,20231130,31100,9.32,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2627,N,00,N +20241119,150113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33650,1700,2,5.32,9294533350,279186,35.23,31850,34150,31850,41500,22400,31950,33293.14,24.44,0,13644,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,14940,5.67,0.80,12,0.63,5934.00,41802.00,62000,20231130,-45.73,31100,20241115,8.20,58900,-42.87,20240620,31100,8.20,20241115,62000,-45.73,20231130,31100,8.20,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2446,N,00,N +20241119,140112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33850,1900,2,5.95,8306590500,249834,31.53,31850,34150,31850,41500,22400,31950,33250.17,24.44,0,7433,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,15029,5.70,0.81,12,0.56,5934.00,41802.00,62000,20231130,-45.40,31100,20241115,8.84,58900,-42.53,20240620,31100,8.84,20241115,62000,-45.40,20231130,31100,8.84,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2446,N,00,N +20241119,130112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33750,1800,2,5.63,7737843050,233010,29.41,31850,34150,31850,41500,22400,31950,33210.00,24.44,0,4425,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,14985,5.69,0.81,12,0.52,5934.00,41802.00,62000,20231130,-45.56,31100,20241115,8.52,58900,-42.70,20240620,31100,8.52,20241115,62000,-45.56,20231130,31100,8.52,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2446,N,00,N +20241119,120112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33800,1850,2,5.79,6277036300,189875,23.96,31850,33800,31850,41500,22400,31950,33060.72,24.44,0,7678,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,15007,5.70,0.81,12,0.43,5934.00,41802.00,62000,20231130,-45.48,31100,20241115,8.68,58900,-42.61,20240620,31100,8.68,20241115,62000,-45.48,20231130,31100,8.68,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2446,N,00,N +20241119,110114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33300,1350,2,4.23,5255448300,159404,20.12,31850,33400,31850,41500,22400,31950,32971.49,24.44,0,319,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,14785,5.61,0.80,12,0.36,5934.00,41802.00,62000,20231130,-46.29,31100,20241115,7.07,58900,-43.46,20240620,31100,7.07,20241115,62000,-46.29,20231130,31100,7.07,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2446,N,00,N +20241119,100114,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,33050,1100,2,3.44,3978887100,121004,15.27,31850,33250,31850,41500,22400,31950,32884.84,24.44,0,-7431,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,14674,5.57,0.79,12,0.27,5934.00,41802.00,62000,20231130,-46.69,31100,20241115,6.27,58900,-43.89,20240620,31100,6.27,20241115,62000,-46.69,20231130,31100,6.27,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2446,N,00,N +20241119,090113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32150,200,2,0.63,136599400,4282,0.54,31850,32200,31850,41500,22400,31950,31896.71,24.44,0,640,32716,32332,31916,31532,31116,32525,31725,2220,9550,5000,23000,50,1,44398588,14274,5.42,0.77,12,0.01,5934.00,41802.00,62000,20231130,-48.15,31100,20241115,3.38,58900,-45.42,20240620,31100,3.38,20241115,62000,-48.15,20231130,31100,3.38,20241115,2.23,N,000990,5000,2219 억,,10849688,N,N,2446,N,00,N 20241118,160112,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,31950,100,2,0.31,5213748200,163043,57.66,31700,32300,31500,41400,22300,31850,31977.80,22.99,0,-386,32883,32366,31733,31216,30583,32050,30900,2220,9550,5000,22930,50,1,44398588,14185,5.38,0.76,12,0.37,5934.00,41802.00,62000,20231130,-48.47,31100,20241115,2.73,58900,-45.76,20240620,31100,2.73,20241115,62000,-48.47,20231130,31100,2.73,20241115,2.27,N,000990,5000,2219 억,,10206609,N,N,2438,N,00,N 20241118,150113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32000,150,2,0.47,4556321150,142476,50.39,31700,32300,31500,41400,22300,31850,31979.58,22.99,0,4591,32883,32366,31733,31216,30583,32050,30900,2220,9550,5000,22930,50,1,44398588,14208,5.39,0.77,12,0.32,5934.00,41802.00,62000,20231130,-48.39,31100,20241115,2.89,58900,-45.67,20240620,31100,2.89,20241115,62000,-48.39,20231130,31100,2.89,20241115,2.27,N,000990,5000,2219 억,,10206609,N,N,1480,N,00,N 20241118,140113,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,32050,200,2,0.63,3976677000,124354,43.98,31700,32300,31500,41400,22300,31850,31978.70,22.99,0,2428,32883,32366,31733,31216,30583,32050,30900,2220,9550,5000,22930,50,1,44398588,14230,5.40,0.77,12,0.28,5934.00,41802.00,62000,20231130,-48.31,31100,20241115,3.05,58900,-45.59,20240620,31100,3.05,20241115,62000,-48.31,20231130,31100,3.05,20241115,2.27,N,000990,5000,2219 억,,10206609,N,N,1480,N,00,N diff --git a/001000/price/prices-20241101.csv b/001000/price/prices-20241101.csv index 8b3ee53bd148..10b35c472a14 100644 --- a/001000/price/prices-20241101.csv +++ b/001000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1001,0,3,0.00,40610413,40494,25.32,996,1008,991,1301,701,1001,1002.87,3.62,0,-3870,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,243,-35.75,1.65,12,0.17,-28.00,607.00,1748,20231221,-42.73,945,20241115,5.93,1747,-42.70,20240117,945,5.93,20241115,1748,-42.73,20231221,945,5.93,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N +20241119,150114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1002,1,2,0.10,40169732,40054,25.04,996,1008,991,1301,701,1001,1002.89,3.62,0,-3849,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,243,-35.79,1.65,12,0.16,-28.00,607.00,1748,20231221,-42.68,945,20241115,6.03,1747,-42.64,20240117,945,6.03,20241115,1748,-42.68,20231221,945,6.03,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N +20241119,140113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1005,4,2,0.40,37238493,37125,23.21,996,1008,992,1301,701,1001,1003.06,3.62,0,-3845,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,244,-35.89,1.66,12,0.15,-28.00,607.00,1748,20231221,-42.51,945,20241115,6.35,1747,-42.47,20240117,945,6.35,20241115,1748,-42.51,20231221,945,6.35,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N +20241119,130113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,997,-4,5,-0.40,31742598,31655,19.79,996,1008,992,1301,701,1001,1002.77,3.62,0,-3755,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,242,-35.61,1.64,12,0.13,-28.00,607.00,1748,20231221,-42.96,945,20241115,5.50,1747,-42.93,20240117,945,5.50,20241115,1748,-42.96,20231221,945,5.50,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N +20241119,120113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1005,4,2,0.40,28774451,28685,17.94,996,1008,992,1301,701,1001,1003.12,3.62,0,-3536,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,244,-35.89,1.66,12,0.12,-28.00,607.00,1748,20231221,-42.51,945,20241115,6.35,1747,-42.47,20240117,945,6.35,20241115,1748,-42.51,20231221,945,6.35,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N +20241119,110114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1005,4,2,0.40,28196047,28108,17.57,996,1008,992,1301,701,1001,1003.13,3.62,0,-3536,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,244,-35.89,1.66,12,0.12,-28.00,607.00,1748,20231221,-42.51,945,20241115,6.35,1747,-42.47,20240117,945,6.35,20241115,1748,-42.51,20231221,945,6.35,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N +20241119,100114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1005,4,2,0.40,23584414,23518,14.70,996,1008,992,1301,701,1001,1002.82,3.62,0,-1777,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,244,-35.89,1.66,12,0.10,-28.00,607.00,1748,20231221,-42.51,945,20241115,6.35,1747,-42.47,20240117,945,6.35,20241115,1748,-42.51,20231221,945,6.35,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N +20241119,090113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1000,-1,5,-0.10,118588,119,0.07,996,1001,996,1301,701,1001,996.54,3.62,0,-105,1040,1020,990,970,940,1030,980,24,300,100,640,1,1,24277540,243,-35.71,1.65,12,0.00,-28.00,607.00,1748,20231221,-42.79,945,20241115,5.82,1747,-42.76,20240117,945,5.82,20241115,1748,-42.79,20231221,945,5.82,20241115,0.10,N,001000,100,24 억,,878567,N,N,0,N,00,N 20241118,160113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1001,10,2,1.01,156802226,159721,91.64,990,1010,960,1288,694,991,981.73,3.61,0,2922,1056,1023,984,951,912,1004,932,24,297,100,630,1,1,24277540,243,-35.75,1.65,12,0.66,-28.00,607.00,1748,20231221,-42.73,945,20241115,5.93,1747,-42.70,20240117,945,5.93,20241115,1748,-42.73,20231221,945,5.93,20241115,0.10,N,001000,100,24 억,,875573,N,N,0,N,00,N 20241118,150113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,983,-8,5,-0.81,153633027,156513,89.80,990,1010,960,1288,694,991,981.60,3.61,0,509,1056,1023,984,951,912,1004,932,24,297,100,630,1,1,24277540,239,-35.11,1.62,12,0.64,-28.00,607.00,1748,20231221,-43.76,945,20241115,4.02,1747,-43.73,20240117,945,4.02,20241115,1748,-43.76,20231221,945,4.02,20241115,0.10,N,001000,100,24 억,,875573,N,N,0,N,00,N 20241118,140114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,996,5,2,0.50,101797958,104369,59.88,990,1000,960,1288,694,991,975.37,3.61,0,-418,1056,1023,984,951,912,1004,932,24,297,100,630,1,1,24277540,242,-35.57,1.64,12,0.43,-28.00,607.00,1748,20231221,-43.02,945,20241115,5.40,1747,-42.99,20240117,945,5.40,20241115,1748,-43.02,20231221,945,5.40,20241115,0.10,N,001000,100,24 억,,875573,N,N,0,N,00,N diff --git a/001020/price/prices-20241101.csv b/001020/price/prices-20241101.csv index 5bb74cee80b4..058665e12d7b 100644 --- a/001020/price/prices-20241101.csv +++ b/001020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,864,-6,5,-0.69,92600150,106385,105.11,863,884,863,1131,609,870,870.43,0.07,0,-3314,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1538,4.99,0.52,12,0.06,173.00,1659.00,1050,20241024,-17.71,677,20240805,27.62,1050,-17.71,20241024,677,27.62,20240805,1050,-17.71,20241024,677,27.62,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N +20241119,150114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,879,9,2,1.03,88621909,101793,100.57,863,884,863,1131,609,870,870.61,0.07,0,-2794,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1564,5.08,0.53,12,0.06,173.00,1659.00,1050,20241024,-16.29,677,20240805,29.84,1050,-16.29,20241024,677,29.84,20240805,1050,-16.29,20241024,677,29.84,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N +20241119,140113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,880,10,2,1.15,88509509,101664,100.45,863,884,863,1131,609,870,870.61,0.07,0,-2781,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1566,5.09,0.53,12,0.06,173.00,1659.00,1050,20241024,-16.19,677,20240805,29.99,1050,-16.19,20241024,677,29.99,20240805,1050,-16.19,20241024,677,29.99,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N +20241119,130113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,878,8,2,0.92,75499457,86851,85.81,863,884,863,1131,609,870,869.30,0.07,0,1763,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1563,5.08,0.53,12,0.05,173.00,1659.00,1050,20241024,-16.38,677,20240805,29.69,1050,-16.38,20241024,677,29.69,20240805,1050,-16.38,20241024,677,29.69,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N +20241119,120113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,880,10,2,1.15,66919323,77015,76.09,863,884,863,1131,609,870,868.91,0.07,0,1768,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1566,5.09,0.53,12,0.04,173.00,1659.00,1050,20241024,-16.19,677,20240805,29.99,1050,-16.19,20241024,677,29.99,20240805,1050,-16.19,20241024,677,29.99,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N +20241119,110114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,870,0,3,0.00,39230665,45085,44.55,863,884,863,1131,609,870,870.15,0.07,0,1009,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1548,5.03,0.52,12,0.03,173.00,1659.00,1050,20241024,-17.14,677,20240805,28.51,1050,-17.14,20241024,677,28.51,20240805,1050,-17.14,20241024,677,28.51,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N +20241119,100114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,875,5,2,0.57,7737989,8907,8.80,863,884,863,1131,609,870,868.75,0.07,0,482,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1557,5.06,0.53,12,0.01,173.00,1659.00,1050,20241024,-16.67,677,20240805,29.25,1050,-16.67,20241024,677,29.25,20240805,1050,-16.67,20241024,677,29.25,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N +20241119,090113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,884,14,2,1.61,5199,6,0.01,863,884,863,1131,609,870,866.50,0.07,0,0,902,886,877,861,852,881,856,890,261,500,620,1,1,177983313,1573,5.11,0.53,12,0.00,173.00,1659.00,1050,20241024,-15.81,677,20240805,30.58,1050,-15.81,20241024,677,30.58,20240805,1050,-15.81,20241024,677,30.58,20240805,0.02,N,001020,500,889 억,,119123,N,N,0,N,00,N 20241118,160113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,870,-18,5,-2.03,88872619,101212,48.02,890,893,868,1154,622,888,878.13,0.07,0,-3220,914,900,878,864,842,908,872,890,266,500,630,1,1,177983313,1548,5.03,0.52,12,0.06,173.00,1659.00,1050,20241024,-17.14,677,20240805,28.51,1050,-17.14,20241024,677,28.51,20240805,1050,-17.14,20241024,677,28.51,20240805,0.02,N,001020,500,889 억,,116292,N,N,0,N,00,N 20241118,150113,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,879,-9,5,-1.01,53326022,60446,28.68,890,893,876,1154,622,888,882.21,0.07,0,-228,914,900,878,864,842,908,872,890,266,500,630,1,1,177983313,1564,5.08,0.53,12,0.03,173.00,1659.00,1050,20241024,-16.29,677,20240805,29.84,1050,-16.29,20241024,677,29.84,20240805,1050,-16.29,20241024,677,29.84,20240805,0.02,N,001020,500,889 억,,116292,N,N,0,N,00,N 20241118,140114,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,883,-5,5,-0.56,48528195,54987,26.09,890,893,876,1154,622,888,882.54,0.07,0,-669,914,900,878,864,842,908,872,890,266,500,630,1,1,177983313,1572,5.10,0.53,12,0.03,173.00,1659.00,1050,20241024,-15.90,677,20240805,30.43,1050,-15.90,20241024,677,30.43,20240805,1050,-15.90,20241024,677,30.43,20240805,0.02,N,001020,500,889 억,,116292,N,N,0,N,00,N diff --git a/001040/price/prices-20241101.csv b/001040/price/prices-20241101.csv index 0dfd049edf08..67b062c0b8da 100644 --- a/001040/price/prices-20241101.csv +++ b/001040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97500,100,2,0.10,11958054100,120973,132.29,97000,100900,96800,126600,68200,97400,98849.04,15.78,0,-31997,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,28448,17.85,0.61,12,0.41,5462.00,158764.00,152900,20240516,-36.23,84100,20231115,15.93,152900,-36.23,20240516,84600,15.25,20240122,152900,-36.23,20240516,84600,15.25,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,27,N,00,N +20241119,150114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97000,-400,5,-0.41,11215762500,113378,123.98,97000,100900,96800,126600,68200,97400,98923.64,15.78,0,-28260,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,28302,17.76,0.61,12,0.39,5462.00,158764.00,152900,20240516,-36.56,84100,20231115,15.34,152900,-36.56,20240516,84600,14.66,20240122,152900,-36.56,20240516,84600,14.66,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,298,N,00,N +20241119,140113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97600,200,2,0.21,10323144600,104206,113.95,97000,100900,97000,126600,68200,97400,99064.80,15.78,0,-26322,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,28477,17.87,0.61,12,0.36,5462.00,158764.00,152900,20240516,-36.17,84100,20231115,16.05,152900,-36.17,20240516,84600,15.37,20240122,152900,-36.17,20240516,84600,15.37,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,298,N,00,N +20241119,130113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,99600,2200,2,2.26,8562394100,86448,94.53,97000,100900,97000,126600,68200,97400,99046.78,15.78,0,-20049,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,29060,18.24,0.63,12,0.30,5462.00,158764.00,152900,20240516,-34.86,84100,20231115,18.43,152900,-34.86,20240516,84600,17.73,20240122,152900,-34.86,20240516,84600,17.73,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,298,N,00,N +20241119,120113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,98900,1500,2,1.54,6676377500,67401,73.71,97000,100900,97000,126600,68200,97400,99054.60,15.78,0,-15872,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,28856,18.11,0.62,12,0.23,5462.00,158764.00,152900,20240516,-35.32,84100,20231115,17.60,152900,-35.32,20240516,84600,16.90,20240122,152900,-35.32,20240516,84600,16.90,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,298,N,00,N +20241119,110114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,98500,1100,2,1.13,5352398300,53943,58.99,97000,100900,97000,126600,68200,97400,99223.26,15.78,0,-12092,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,28739,18.03,0.62,12,0.18,5462.00,158764.00,152900,20240516,-35.58,84100,20231115,17.12,152900,-35.58,20240516,84600,16.43,20240122,152900,-35.58,20240516,84600,16.43,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,298,N,00,N +20241119,100114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,99000,1600,2,1.64,3656799500,36807,40.25,97000,100900,97000,126600,68200,97400,99350.71,15.78,0,-4864,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,28885,18.13,0.62,12,0.13,5462.00,158764.00,152900,20240516,-35.25,84100,20231115,17.72,152900,-35.25,20240516,84600,17.02,20240122,152900,-35.25,20240516,84600,17.02,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,298,N,00,N +20241119,090113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97900,500,2,0.51,119067900,1222,1.34,97000,98400,97000,126600,68200,97400,97436.94,15.78,0,173,102800,100100,94800,92100,86800,101450,93450,1466,29200,5000,72070,100,1,29176998,28564,17.92,0.62,12,0.00,5462.00,158764.00,152900,20240516,-35.97,84100,20231115,16.41,152900,-35.97,20240516,84600,15.72,20240122,152900,-35.97,20240516,84600,15.72,20240122,0.19,N,001040,5000,1466 억,,4603893,N,N,298,N,00,N 20241118,160113,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97400,7400,2,8.22,8714508100,91396,65.76,89500,97500,89500,117000,63000,90000,95348.18,15.81,0,-8400,96400,93200,91300,88100,86200,92250,87150,1466,27000,5000,66600,100,1,29176998,28418,17.83,0.61,12,0.31,5462.00,158764.00,152900,20240516,-36.30,84100,20231115,15.81,152900,-36.30,20240516,84600,15.13,20240122,152900,-36.30,20240516,84600,15.13,20240122,0.19,N,001040,5000,1466 억,,4613456,N,N,297,N,00,N 20241118,150114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,97400,7400,2,8.22,7732405700,81299,58.49,89500,97500,89500,117000,63000,90000,95110.90,15.81,0,-8079,96400,93200,91300,88100,86200,92250,87150,1466,27000,5000,66600,100,1,29176998,28418,17.83,0.61,12,0.28,5462.00,158764.00,152900,20240516,-36.30,84100,20231115,15.81,152900,-36.30,20240516,84600,15.13,20240122,152900,-36.30,20240516,84600,15.13,20240122,0.19,N,001040,5000,1466 억,,4613456,N,N,1222,N,00,N 20241118,140114,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,96500,6500,2,7.22,5721487500,60550,43.57,89500,96700,89500,117000,63000,90000,94492.17,15.81,0,-3049,96400,93200,91300,88100,86200,92250,87150,1466,27000,5000,66600,100,1,29176998,28156,17.67,0.61,12,0.21,5462.00,158764.00,152900,20240516,-36.89,84100,20231115,14.74,152900,-36.89,20240516,84600,14.07,20240122,152900,-36.89,20240516,84600,14.07,20240122,0.19,N,001040,5000,1466 억,,4613456,N,N,1222,N,00,N diff --git a/001060/price/prices-20241101.csv b/001060/price/prices-20241101.csv index 11c87dc3fc43..0f0dee829727 100644 --- a/001060/price/prices-20241101.csv +++ b/001060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24200,150,2,0.62,995510550,41371,55.54,24150,24300,23800,31250,16850,24050,24062.99,7.85,0,-2977,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5635,16.37,2.18,12,0.18,1478.00,11091.00,38500,20240111,-37.14,23200,20241115,4.31,38500,-37.14,20240111,23200,4.31,20241115,38950,-37.87,20231221,23200,4.31,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,215,N,00,N +20241119,150114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24100,50,2,0.21,901007650,37457,50.28,24150,24300,23800,31250,16850,24050,24054.45,7.85,0,-2128,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5612,16.31,2.17,12,0.16,1478.00,11091.00,38500,20240111,-37.40,23200,20241115,3.88,38500,-37.40,20240111,23200,3.88,20241115,38950,-38.13,20231221,23200,3.88,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,N,00,N +20241119,140113,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24000,-50,5,-0.21,742407700,30846,41.41,24150,24300,23800,31250,16850,24050,24068.20,7.85,0,-2387,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5589,16.24,2.16,12,0.13,1478.00,11091.00,38500,20240111,-37.66,23200,20241115,3.45,38500,-37.66,20240111,23200,3.45,20241115,38950,-38.38,20231221,23200,3.45,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,N,00,N +20241119,130113,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24050,0,3,0.00,697345600,28968,38.89,24150,24300,23800,31250,16850,24050,24072.96,7.85,0,-1520,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5600,16.27,2.17,12,0.12,1478.00,11091.00,38500,20240111,-37.53,23200,20241115,3.66,38500,-37.53,20240111,23200,3.66,20241115,38950,-38.25,20231221,23200,3.66,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,N,00,N +20241119,120113,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24000,-50,5,-0.21,630819350,26197,35.17,24150,24300,23800,31250,16850,24050,24079.83,7.85,0,-780,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5589,16.24,2.16,12,0.11,1478.00,11091.00,38500,20240111,-37.66,23200,20241115,3.45,38500,-37.66,20240111,23200,3.45,20241115,38950,-38.38,20231221,23200,3.45,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,N,00,N +20241119,110114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24050,0,3,0.00,559829700,23240,31.20,24150,24300,23800,31250,16850,24050,24089.06,7.85,0,342,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5600,16.27,2.17,12,0.10,1478.00,11091.00,38500,20240111,-37.53,23200,20241115,3.66,38500,-37.53,20240111,23200,3.66,20241115,38950,-38.25,20231221,23200,3.66,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,N,00,N +20241119,100115,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23950,-100,5,-0.42,437375250,18147,24.36,24150,24300,23800,31250,16850,24050,24101.79,7.85,0,1322,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5577,16.20,2.16,12,0.08,1478.00,11091.00,38500,20240111,-37.79,23200,20241115,3.23,38500,-37.79,20240111,23200,3.23,20241115,38950,-38.51,20231221,23200,3.23,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,N,00,N +20241119,090114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23900,-150,5,-0.62,13833450,575,0.77,24150,24150,23900,31250,16850,24050,24058.17,7.85,0,-296,24550,24300,23900,23650,23250,24425,23775,582,7200,2500,16830,50,1,23285930,5565,16.17,2.15,12,0.00,1478.00,11091.00,38500,20240111,-37.92,23200,20241115,3.02,38500,-37.92,20240111,23200,3.02,20241115,38950,-38.64,20231221,23200,3.02,20241115,1.77,N,001060,2500,582 억,,1827392,N,N,161,N,00,N 20241118,160114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,24050,150,2,0.63,1768451500,74134,94.26,23750,24150,23500,31050,16750,23900,23854.15,7.86,0,-3458,24433,24166,23683,23416,22933,24300,23550,582,7150,2500,16730,50,1,23285930,5600,16.27,2.17,12,0.32,1478.00,11091.00,38500,20240111,-37.53,23200,20241115,3.66,38500,-37.53,20240111,23200,3.66,20241115,38950,-38.25,20231221,23200,3.66,20241115,1.80,N,001060,2500,582 억,,1831336,N,N,157,N,00,N 20241118,150114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23750,-150,5,-0.63,1602669450,67195,85.44,23750,24150,23500,31050,16750,23900,23851.02,7.86,0,-1684,24433,24166,23683,23416,22933,24300,23550,582,7150,2500,16730,50,1,23285930,5530,16.07,2.14,12,0.29,1478.00,11091.00,38500,20240111,-38.31,23200,20241115,2.37,38500,-38.31,20240111,23200,2.37,20241115,38950,-39.02,20231221,23200,2.37,20241115,1.80,N,001060,2500,582 억,,1831336,N,N,12,N,00,N 20241118,140114,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,23900,0,3,0.00,1444642600,60548,76.99,23750,24150,23500,31050,16750,23900,23859.46,7.86,0,-1719,24433,24166,23683,23416,22933,24300,23550,582,7150,2500,16730,50,1,23285930,5565,16.17,2.15,12,0.26,1478.00,11091.00,38500,20240111,-37.92,23200,20241115,3.02,38500,-37.92,20240111,23200,3.02,20241115,38950,-38.64,20231221,23200,3.02,20241115,1.80,N,001060,2500,582 억,,1831336,N,N,12,N,00,N diff --git a/001070/price/prices-20241101.csv b/001070/price/prices-20241101.csv index 6e37772577f5..1ee9bc6ae5ff 100644 --- a/001070/price/prices-20241101.csv +++ b/001070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,28137650,5200,145.29,5430,5440,5370,7030,3790,5410,5411.09,0.28,0,-21,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.10,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N +20241119,150115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,27057700,5000,139.70,5430,5440,5370,7030,3790,5410,5411.54,0.28,0,-21,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.09,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N +20241119,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,25152370,4647,129.84,5430,5440,5370,7030,3790,5410,5412.60,0.28,0,-21,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.09,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N +20241119,130114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5380,-30,5,-0.55,23928290,4420,123.50,5430,5440,5380,7030,3790,5410,5413.64,0.28,0,-21,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,285,-7.76,0.17,12,0.08,-693.00,31283.00,8400,20231115,-35.95,5000,20240805,7.60,8340,-35.49,20240216,5000,7.60,20240805,8340,-35.49,20240216,5000,7.60,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N +20241119,120114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,22080530,4077,113.91,5430,5440,5380,7030,3790,5410,5415.88,0.28,0,-10,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.08,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N +20241119,110115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5400,-10,5,-0.18,21104670,3896,108.86,5430,5440,5390,7030,3790,5410,5417.01,0.28,0,-10,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,286,-7.79,0.17,12,0.07,-693.00,31283.00,8400,20231115,-35.71,5000,20240805,8.00,8340,-35.25,20240216,5000,8.00,20240805,8340,-35.25,20240216,5000,8.00,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N +20241119,100115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5410,0,3,0.00,18139890,3347,93.52,5430,5440,5410,7030,3790,5410,5419.75,0.28,0,20,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,287,-7.81,0.17,12,0.06,-693.00,31283.00,8400,20231115,-35.60,5000,20240805,8.20,8340,-35.13,20240216,5000,8.20,20240805,8340,-35.13,20240216,5000,8.20,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N +20241119,090114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5430,20,2,0.37,923100,170,4.75,5430,5430,5430,7030,3790,5410,5430.00,0.28,0,-25,5616,5512,5446,5342,5276,5480,5310,53,1620,1000,3890,10,1,5300000,288,-7.84,0.17,12,0.00,-693.00,31283.00,8400,20231115,-35.36,5000,20240805,8.60,8340,-34.89,20240216,5000,8.60,20240805,8340,-34.89,20240216,5000,8.60,20240805,0.00,N,001070,1000,53 억,,14683,N,N,0,N,00,N 20241118,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5410,-20,5,-0.37,19508460,3579,227.09,5450,5550,5380,7050,3810,5430,5450.81,0.28,0,-2,5703,5566,5413,5276,5123,5635,5345,53,1620,1000,3900,10,1,5300000,287,-7.81,0.17,12,0.07,-693.00,31283.00,8480,20231109,-36.20,5000,20240805,8.20,8340,-35.13,20240216,5000,8.20,20240805,8340,-35.13,20240216,5000,8.20,20240805,0.00,N,001070,1000,53 억,,14697,N,N,0,N,00,N 20241118,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5440,10,2,0.18,18886310,3464,219.80,5450,5550,5380,7050,3810,5430,5452.17,0.28,0,91,5703,5566,5413,5276,5123,5635,5345,53,1620,1000,3900,10,1,5300000,288,-7.85,0.17,12,0.07,-693.00,31283.00,8480,20231109,-35.85,5000,20240805,8.80,8340,-34.77,20240216,5000,8.80,20240805,8340,-34.77,20240216,5000,8.80,20240805,0.00,N,001070,1000,53 억,,14697,N,N,0,N,00,N 20241118,140115,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,5450,20,2,0.37,16327330,2994,189.97,5450,5550,5380,7050,3810,5430,5453.35,0.28,0,91,5703,5566,5413,5276,5123,5635,5345,53,1620,1000,3900,10,1,5300000,289,-7.86,0.17,12,0.06,-693.00,31283.00,8480,20231109,-35.73,5000,20240805,9.00,8340,-34.65,20240216,5000,9.00,20240805,8340,-34.65,20240216,5000,9.00,20240805,0.00,N,001070,1000,53 억,,14697,N,N,0,N,00,N diff --git a/001080/price/prices-20241101.csv b/001080/price/prices-20241101.csv index 318218f9761f..1da02703313f 100644 --- a/001080/price/prices-20241101.csv +++ b/001080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30200,100,2,0.33,61551400,2041,152.43,29800,30550,29800,39100,21100,30100,30157.47,0.41,0,879,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1253,-2.83,0.67,06,0.05,-10688.00,45278.00,46000,20240923,-34.35,26900,20241004,12.27,46000,-34.35,20240923,26900,12.27,20241004,47150,-35.95,20231120,26900,12.27,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N +20241119,150115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30550,450,2,1.50,57893000,1920,143.39,29800,30550,29800,39100,21100,30100,30152.60,0.41,0,840,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1268,-2.86,0.67,06,0.05,-10688.00,45278.00,46000,20240923,-33.59,26900,20241004,13.57,46000,-33.59,20240923,26900,13.57,20241004,47150,-35.21,20231120,26900,13.57,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N +20241119,140114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30400,300,2,1.00,57251450,1899,141.82,29800,30500,29800,39100,21100,30100,30148.21,0.41,0,842,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1262,-2.84,0.67,06,0.05,-10688.00,45278.00,46000,20240923,-33.91,26900,20241004,13.01,46000,-33.91,20240923,26900,13.01,20241004,47150,-35.52,20231120,26900,13.01,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N +20241119,130114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30500,400,2,1.33,56733900,1882,140.55,29800,30500,29800,39100,21100,30100,30145.54,0.41,0,827,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1266,-2.85,0.67,06,0.05,-10688.00,45278.00,46000,20240923,-33.70,26900,20241004,13.38,46000,-33.70,20240923,26900,13.38,20241004,47150,-35.31,20231120,26900,13.38,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N +20241119,120114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30500,400,2,1.33,55483400,1841,137.49,29800,30500,29800,39100,21100,30100,30137.64,0.41,0,813,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1266,-2.85,0.67,06,0.04,-10688.00,45278.00,46000,20240923,-33.70,26900,20241004,13.38,46000,-33.70,20240923,26900,13.38,20241004,47150,-35.31,20231120,26900,13.38,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N +20241119,110115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30500,400,2,1.33,54569100,1811,135.25,29800,30500,29800,39100,21100,30100,30132.03,0.41,0,784,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1266,-2.85,0.67,06,0.04,-10688.00,45278.00,46000,20240923,-33.70,26900,20241004,13.38,46000,-33.70,20240923,26900,13.38,20241004,47150,-35.31,20231120,26900,13.38,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N +20241119,100115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30250,150,2,0.50,41305600,1374,102.61,29800,30250,29800,39100,21100,30100,30062.30,0.41,0,424,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1255,-2.83,0.67,06,0.03,-10688.00,45278.00,46000,20240923,-34.24,26900,20241004,12.45,46000,-34.24,20240923,26900,12.45,20241004,47150,-35.84,20231120,26900,12.45,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N +20241119,090114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,29800,-300,5,-1.00,119200,4,0.30,29800,29800,29800,39100,21100,30100,29800.00,0.41,0,2,30866,30482,30016,29632,29166,30675,29825,42,9000,1000,18060,50,1,4150000,1237,-2.79,0.66,06,0.00,-10688.00,45278.00,46000,20240923,-35.22,26900,20241004,10.78,46000,-35.22,20240923,26900,10.78,20241004,47150,-36.80,20231120,26900,10.78,20241004,0.00,N,001080,1000,41 억,,16856,N,N,0,N,00,N 20241118,160114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30100,100,2,0.33,40294650,1339,35.96,30000,30400,29550,39000,21000,30000,30093.09,0.40,0,135,31100,30550,29900,29350,28700,30825,29625,42,9000,1000,18000,50,1,4150000,1249,-2.82,0.66,06,0.03,-10688.00,45278.00,46000,20240923,-34.57,26900,20241004,11.90,46000,-34.57,20240923,26900,11.90,20241004,47150,-36.16,20231120,26900,11.90,20241004,0.00,N,001080,1000,41 억,,16730,N,N,0,N,00,N 20241118,150114,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30150,150,2,0.50,38697400,1286,34.53,30000,30400,29550,39000,21000,30000,30091.29,0.40,0,113,31100,30550,29900,29350,28700,30825,29625,42,9000,1000,18000,50,1,4150000,1251,-2.82,0.67,06,0.03,-10688.00,45278.00,46000,20240923,-34.46,26900,20241004,12.08,46000,-34.46,20240923,26900,12.08,20241004,47150,-36.06,20231120,26900,12.08,20241004,0.00,N,001080,1000,41 억,,16730,N,N,0,N,00,N 20241118,140115,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,30100,100,2,0.33,35349450,1175,31.55,30000,30400,29550,39000,21000,30000,30084.64,0.40,0,3,31100,30550,29900,29350,28700,30825,29625,42,9000,1000,18000,50,1,4150000,1249,-2.82,0.66,06,0.03,-10688.00,45278.00,46000,20240923,-34.57,26900,20241004,11.90,46000,-34.57,20240923,26900,11.90,20241004,47150,-36.16,20231120,26900,11.90,20241004,0.00,N,001080,1000,41 억,,16730,N,N,0,N,00,N diff --git a/001120/price/prices-20241101.csv b/001120/price/prices-20241101.csv index 3bdfdef567f3..926cdc74ee6a 100644 --- a/001120/price/prices-20241101.csv +++ b/001120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28000,-200,5,-0.71,2140022800,76690,54.79,27950,28150,27700,36650,19750,28200,27904.82,23.65,0,-15135,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10853,9.27,0.47,12,0.20,3021.00,59671.00,35950,20240521,-22.11,25400,20240419,10.24,35950,-22.11,20240521,25400,10.24,20240419,35950,-22.11,20240521,25400,10.24,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,211,N,00,N +20241119,150115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28000,-200,5,-0.71,1961644600,70312,50.23,27950,28150,27700,36650,19750,28200,27899.14,23.65,0,-14952,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10853,9.27,0.47,12,0.18,3021.00,59671.00,35950,20240521,-22.11,25400,20240419,10.24,35950,-22.11,20240521,25400,10.24,20240419,35950,-22.11,20240521,25400,10.24,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,879,N,00,N +20241119,140114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27950,-250,5,-0.89,1708635900,61251,43.76,27950,28150,27700,36650,19750,28200,27895.64,23.65,0,-13979,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10833,9.25,0.47,12,0.16,3021.00,59671.00,35950,20240521,-22.25,25400,20240419,10.04,35950,-22.25,20240521,25400,10.04,20240419,35950,-22.25,20240521,25400,10.04,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,879,N,00,N +20241119,130114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27950,-250,5,-0.89,1559454650,55921,39.95,27950,28150,27700,36650,19750,28200,27886.74,23.65,0,-13967,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10833,9.25,0.47,12,0.14,3021.00,59671.00,35950,20240521,-22.25,25400,20240419,10.04,35950,-22.25,20240521,25400,10.04,20240419,35950,-22.25,20240521,25400,10.04,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,879,N,00,N +20241119,120114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27800,-400,5,-1.42,1310852700,47004,33.58,27950,28150,27700,36650,19750,28200,27888.11,23.65,0,-14839,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10775,9.20,0.47,12,0.12,3021.00,59671.00,35950,20240521,-22.67,25400,20240419,9.45,35950,-22.67,20240521,25400,9.45,20240419,35950,-22.67,20240521,25400,9.45,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,879,N,00,N +20241119,110115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27800,-400,5,-1.42,1069756600,38316,27.37,27950,28150,27750,36650,19750,28200,27919.32,23.65,0,-11128,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10775,9.20,0.47,12,0.10,3021.00,59671.00,35950,20240521,-22.67,25400,20240419,9.45,35950,-22.67,20240521,25400,9.45,20240419,35950,-22.67,20240521,25400,9.45,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,879,N,00,N +20241119,100115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27750,-450,5,-1.60,749068550,26785,19.14,27950,28150,27750,36650,19750,28200,27965.97,23.65,0,-6425,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10756,9.19,0.47,12,0.07,3021.00,59671.00,35950,20240521,-22.81,25400,20240419,9.25,35950,-22.81,20240521,25400,9.25,20240419,35950,-22.81,20240521,25400,9.25,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,879,N,00,N +20241119,090115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,27950,-250,5,-0.89,126744650,4534,3.24,27950,28100,27950,36650,19750,28200,27954.27,23.65,0,2312,29566,28882,28016,27332,26466,29225,27675,1938,8450,5000,20860,50,1,38760000,10833,9.25,0.47,12,0.01,3021.00,59671.00,35950,20240521,-22.25,25400,20240419,10.04,35950,-22.25,20240521,25400,10.04,20240419,35950,-22.25,20240521,25400,10.04,20240419,1.04,N,001120,5000,1938 억,,9165467,N,N,879,N,00,N 20241118,160114,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28200,700,2,2.55,3942450350,139856,106.95,27300,28700,27150,35750,19250,27500,28189.35,23.63,0,7454,28066,27782,27216,26932,26366,27925,27075,1938,8250,5000,20350,50,1,38760000,10930,9.33,0.47,12,0.36,3021.00,59671.00,35950,20240521,-21.56,25400,20240419,11.02,35950,-21.56,20240521,25400,11.02,20240419,35950,-21.56,20240521,25400,11.02,20240419,1.04,N,001120,5000,1938 억,,9157830,N,N,879,N,00,N 20241118,150115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28200,700,2,2.55,3678546300,130488,99.78,27300,28700,27150,35750,19250,27500,28190.69,23.63,0,2715,28066,27782,27216,26932,26366,27925,27075,1938,8250,5000,20350,50,1,38760000,10930,9.33,0.47,12,0.34,3021.00,59671.00,35950,20240521,-21.56,25400,20240419,11.02,35950,-21.56,20240521,25400,11.02,20240419,35950,-21.56,20240521,25400,11.02,20240419,1.04,N,001120,5000,1938 억,,9157830,N,N,1209,N,00,N 20241118,140115,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,28100,600,2,2.18,3364445150,119301,91.23,27300,28700,27150,35750,19250,27500,28201.32,23.63,0,2153,28066,27782,27216,26932,26366,27925,27075,1938,8250,5000,20350,50,1,38760000,10892,9.30,0.47,12,0.31,3021.00,59671.00,35950,20240521,-21.84,25400,20240419,10.63,35950,-21.84,20240521,25400,10.63,20240419,35950,-21.84,20240521,25400,10.63,20240419,1.04,N,001120,5000,1938 억,,9157830,N,N,1209,N,00,N diff --git a/001130/price/prices-20241101.csv b/001130/price/prices-20241101.csv index 85ca09b2cea4..b46827549856 100644 --- a/001130/price/prices-20241101.csv +++ b/001130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126300,600,2,0.48,44690100,354,42.50,125200,126900,125200,163400,88000,125700,126243.22,8.36,0,-11,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2134,2.63,0.21,12,0.02,48048.00,589279.00,147800,20240617,-14.55,120500,20240124,4.81,147800,-14.55,20240617,120500,4.81,20240124,147800,-14.55,20240617,120500,4.81,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N +20241119,150116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126300,600,2,0.48,40648600,322,38.66,125200,126900,125200,163400,88000,125700,126237.89,8.36,0,-4,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2134,2.63,0.21,12,0.02,48048.00,589279.00,147800,20240617,-14.55,120500,20240124,4.81,147800,-14.55,20240617,120500,4.81,20240124,147800,-14.55,20240617,120500,4.81,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N +20241119,140115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126200,500,2,0.40,25367000,201,24.13,125200,126900,125200,163400,88000,125700,126203.98,8.36,0,20,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2133,2.63,0.21,12,0.01,48048.00,589279.00,147800,20240617,-14.61,120500,20240124,4.73,147800,-14.61,20240617,120500,4.73,20240124,147800,-14.61,20240617,120500,4.73,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N +20241119,130114,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126200,500,2,0.40,15403000,122,14.65,125200,126900,125200,163400,88000,125700,126254.10,8.36,0,4,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2133,2.63,0.21,12,0.01,48048.00,589279.00,147800,20240617,-14.61,120500,20240124,4.73,147800,-14.61,20240617,120500,4.73,20240124,147800,-14.61,20240617,120500,4.73,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N +20241119,120115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126100,400,2,0.32,15276800,121,14.53,125200,126900,125200,163400,88000,125700,126254.55,8.36,0,3,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2131,2.62,0.21,12,0.01,48048.00,589279.00,147800,20240617,-14.68,120500,20240124,4.65,147800,-14.68,20240617,120500,4.65,20240124,147800,-14.68,20240617,120500,4.65,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N +20241119,110115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126500,800,2,0.64,10097100,80,9.60,125200,126900,125200,163400,88000,125700,126213.75,8.36,0,0,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2138,2.63,0.21,12,0.00,48048.00,589279.00,147800,20240617,-14.41,120500,20240124,4.98,147800,-14.41,20240617,120500,4.98,20240124,147800,-14.41,20240617,120500,4.98,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N +20241119,100116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126300,600,2,0.48,4415500,35,4.20,125200,126900,125200,163400,88000,125700,126157.14,8.36,0,0,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2134,2.63,0.21,12,0.00,48048.00,589279.00,147800,20240617,-14.55,120500,20240124,4.81,147800,-14.55,20240617,120500,4.81,20240124,147800,-14.55,20240617,120500,4.81,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N +20241119,090115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,125200,-500,5,-0.40,125200,1,0.12,125200,125200,125200,163400,88000,125700,125200.00,8.36,0,-1,128633,127166,126433,124966,124233,126800,124600,85,37700,5000,93010,100,1,1690000,2116,2.61,0.21,12,0.00,48048.00,589279.00,147800,20240617,-15.29,120500,20240124,3.90,147800,-15.29,20240617,120500,3.90,20240124,147800,-15.29,20240617,120500,3.90,20240124,0.42,N,001130,5000,84 억,,141220,N,N,0,N,00,N 20241118,160115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,125700,200,2,0.16,105560200,833,129.55,126700,127900,125700,163100,87900,125500,126722.93,8.36,0,-3,128833,127166,125333,123666,121833,128000,124500,85,37600,5000,92870,100,1,1690000,2124,2.62,0.21,12,0.05,48048.00,589279.00,147800,20240617,-14.95,120500,20240124,4.32,147800,-14.95,20240617,120500,4.32,20240124,147800,-14.95,20240617,120500,4.32,20240124,0.42,N,001130,5000,84 억,,141285,N,N,0,N,00,N 20241118,150115,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126000,500,2,0.40,97751700,771,119.91,126700,127900,125700,163100,87900,125500,126785.60,8.36,0,9,128833,127166,125333,123666,121833,128000,124500,85,37600,5000,92870,100,1,1690000,2129,2.62,0.21,12,0.05,48048.00,589279.00,147800,20240617,-14.75,120500,20240124,4.56,147800,-14.75,20240617,120500,4.56,20240124,147800,-14.75,20240617,120500,4.56,20240124,0.42,N,001130,5000,84 억,,141285,N,N,0,N,00,N 20241118,140116,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,126300,800,2,0.64,73153300,576,89.58,126700,127900,126300,163100,87900,125500,127002.26,8.36,0,2,128833,127166,125333,123666,121833,128000,124500,85,37600,5000,92870,100,1,1690000,2134,2.63,0.21,12,0.03,48048.00,589279.00,147800,20240617,-14.55,120500,20240124,4.81,147800,-14.55,20240617,120500,4.81,20240124,147800,-14.55,20240617,120500,4.81,20240124,0.42,N,001130,5000,84 억,,141285,N,N,0,N,00,N diff --git a/001140/price/prices-20241101.csv b/001140/price/prices-20241101.csv index 141773d944d5..0753b3359b73 100644 --- a/001140/price/prices-20241101.csv +++ b/001140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241119,150116,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241119,140115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241119,130115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241119,120115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241119,110116,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241119,100116,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N +20241119,090115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241118,160115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241118,150115,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N 20241118,140116,58,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.39,0,0,2110,2110,2110,2110,2110,2110,2110,79,630,500,0,5,1,15856388,335,-0.84,0.89,12,0.00,-2521.00,2368.00,4485,20231129,-52.95,2020,20240307,4.46,4445,-52.53,20240202,2020,4.46,20240307,4445,-52.53,20240202,1910,10.47,20231222,0.00,N,001140,500,79 억,,61521,N,N,0,N,00,N diff --git a/001200/price/prices-20241101.csv b/001200/price/prices-20241101.csv index d22738e8b473..b55d396cfd38 100644 --- a/001200/price/prices-20241101.csv +++ b/001200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3235,115,2,3.69,4322019325,1325864,96.76,3110,3355,3100,4055,2185,3120,3259.80,8.30,0,9320,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3134,10.21,0.31,12,1.37,317.00,10557.00,6460,20240625,-49.92,2900,20241115,11.55,6460,-49.92,20240625,2900,11.55,20241115,6460,-49.92,20240625,2900,11.55,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,308,N,00,N +20241119,150116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3245,125,2,4.01,4082932225,1252528,91.40,3110,3355,3100,4055,2185,3120,3259.75,8.30,0,5101,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3143,10.24,0.31,12,1.29,317.00,10557.00,6460,20240625,-49.77,2900,20241115,11.90,6460,-49.77,20240625,2900,11.90,20241115,6460,-49.77,20240625,2900,11.90,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,N,00,N +20241119,140115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3265,145,2,4.65,3728620210,1143314,83.43,3110,3355,3100,4055,2185,3120,3261.24,8.30,0,-12905,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3163,10.30,0.31,12,1.18,317.00,10557.00,6460,20240625,-49.46,2900,20241115,12.59,6460,-49.46,20240625,2900,12.59,20241115,6460,-49.46,20240625,2900,12.59,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,N,00,N +20241119,130115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3245,125,2,4.01,3354015080,1027924,75.01,3110,3355,3100,4055,2185,3120,3262.90,8.30,0,-14074,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3143,10.24,0.31,12,1.06,317.00,10557.00,6460,20240625,-49.77,2900,20241115,11.90,6460,-49.77,20240625,2900,11.90,20241115,6460,-49.77,20240625,2900,11.90,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,N,00,N +20241119,120115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3275,155,2,4.97,2978885310,913039,66.63,3110,3355,3100,4055,2185,3120,3262.60,8.30,0,-19985,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3172,10.33,0.31,12,0.94,317.00,10557.00,6460,20240625,-49.30,2900,20241115,12.93,6460,-49.30,20240625,2900,12.93,20241115,6460,-49.30,20240625,2900,12.93,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,N,00,N +20241119,110116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3320,200,2,6.41,2530112220,776336,56.65,3110,3355,3100,4055,2185,3120,3259.04,8.30,0,-39478,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3216,10.47,0.31,12,0.80,317.00,10557.00,6460,20240625,-48.61,2900,20241115,14.48,6460,-48.61,20240625,2900,14.48,20241115,6460,-48.61,20240625,2900,14.48,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,N,00,N +20241119,100116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3250,130,2,4.17,1716453080,530890,38.74,3110,3335,3100,4055,2185,3120,3233.16,8.30,0,7058,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3148,10.25,0.31,12,0.55,317.00,10557.00,6460,20240625,-49.69,2900,20241115,12.07,6460,-49.69,20240625,2900,12.07,20241115,6460,-49.69,20240625,2900,12.07,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,N,00,N +20241119,090115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3150,30,2,0.96,74833965,23985,1.75,3110,3150,3110,4055,2185,3120,3120.03,8.30,0,14421,3340,3230,3120,3010,2900,3285,3065,5376,935,5000,2240,5,1,96866418,3051,9.94,0.30,12,0.02,317.00,10557.00,6460,20240625,-51.24,2900,20241115,8.62,6460,-51.24,20240625,2900,8.62,20241115,6460,-51.24,20240625,2900,8.62,20241115,6.34,N,001200,5000,5375 억,,8039202,N,N,2137,N,00,N 20241118,160115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3120,70,2,2.30,4287915580,1369293,89.45,3010,3230,3010,3965,2135,3050,3133.70,8.38,0,-21385,3263,3156,3028,2921,2793,3092,2857,5376,915,5000,2190,5,1,96866418,3022,9.84,0.30,12,1.41,317.00,10557.00,6460,20240625,-51.70,2900,20241115,7.59,6460,-51.70,20240625,2900,7.59,20241115,6460,-51.70,20240625,2900,7.59,20241115,6.67,N,001200,5000,5375 억,,8119602,N,N,2137,N,00,N 20241118,150115,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3110,60,2,1.97,4152348810,1325780,86.61,3010,3230,3010,3965,2135,3050,3134.31,8.38,0,-18059,3263,3156,3028,2921,2793,3092,2857,5376,915,5000,2190,5,1,96866418,3013,9.81,0.29,12,1.37,317.00,10557.00,6460,20240625,-51.86,2900,20241115,7.24,6460,-51.86,20240625,2900,7.24,20241115,6460,-51.86,20240625,2900,7.24,20241115,6.67,N,001200,5000,5375 억,,8119602,N,N,29,N,00,N 20241118,140116,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3110,60,2,1.97,3868797930,1234375,80.64,3010,3230,3010,3965,2135,3050,3136.76,8.38,0,6793,3263,3156,3028,2921,2793,3092,2857,5376,915,5000,2190,5,1,96866418,3013,9.81,0.29,12,1.27,317.00,10557.00,6460,20240625,-51.86,2900,20241115,7.24,6460,-51.86,20240625,2900,7.24,20241115,6460,-51.86,20240625,2900,7.24,20241115,6.67,N,001200,5000,5375 억,,8119602,N,N,29,N,00,N diff --git a/001210/price/prices-20241101.csv b/001210/price/prices-20241101.csv index 4d2410652f4b..2976c02038f8 100644 --- a/001210/price/prices-20241101.csv +++ b/001210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,677,-1,5,-0.15,12157840,18097,16.69,678,689,662,881,475,678,671.82,13.43,0,-4897,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,380,-1.51,0.52,12,0.03,-448.00,1313.00,996,20241002,-32.03,629,20240806,7.63,996,-32.03,20241002,629,7.63,20240806,996,-32.03,20241002,629,7.63,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N +20241119,150116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,670,-8,5,-1.18,10865142,16177,14.92,678,689,662,881,475,678,671.64,13.43,0,-4556,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,376,-1.50,0.51,12,0.03,-448.00,1313.00,996,20241002,-32.73,629,20240806,6.52,996,-32.73,20241002,629,6.52,20240806,996,-32.73,20241002,629,6.52,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N +20241119,140115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,674,-4,5,-0.59,9710299,14454,13.33,678,689,662,881,475,678,671.81,13.43,0,-4367,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,378,-1.50,0.51,12,0.03,-448.00,1313.00,996,20241002,-32.33,629,20240806,7.15,996,-32.33,20241002,629,7.15,20240806,996,-32.33,20241002,629,7.15,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N +20241119,130115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,671,-7,5,-1.03,7876946,11727,10.81,678,689,662,881,475,678,671.69,13.43,0,-1640,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,376,-1.50,0.51,12,0.02,-448.00,1313.00,996,20241002,-32.63,629,20240806,6.68,996,-32.63,20241002,629,6.68,20240806,996,-32.63,20241002,629,6.68,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N +20241119,120115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,676,-2,5,-0.29,4817565,7163,6.61,678,689,662,881,475,678,672.56,13.43,0,-1177,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,379,-1.51,0.51,12,0.01,-448.00,1313.00,996,20241002,-32.13,629,20240806,7.47,996,-32.13,20241002,629,7.47,20240806,996,-32.13,20241002,629,7.47,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N +20241119,110116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,678,0,3,0.00,2277074,3385,3.12,678,689,662,881,475,678,672.70,13.43,0,-1130,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,380,-1.51,0.52,12,0.01,-448.00,1313.00,996,20241002,-31.93,629,20240806,7.79,996,-31.93,20241002,629,7.79,20240806,996,-31.93,20241002,629,7.79,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N +20241119,100117,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,672,-6,5,-0.88,1769769,2633,2.43,678,689,662,881,475,678,672.15,13.43,0,-478,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,377,-1.50,0.51,12,0.00,-448.00,1313.00,996,20241002,-32.53,629,20240806,6.84,996,-32.53,20241002,629,6.84,20240806,996,-32.53,20241002,629,6.84,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N +20241119,090116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,678,0,3,0.00,1356,2,0.00,678,678,678,881,475,678,678.00,13.43,0,0,700,688,678,666,656,684,662,280,203,500,480,1,1,56089833,380,-1.51,0.52,12,0.00,-448.00,1313.00,996,20241002,-31.93,629,20240806,7.79,996,-31.93,20241002,629,7.79,20240806,996,-31.93,20241002,629,7.79,20240806,0.16,N,001210,500,280 억,,7532295,N,N,7,N,00,N 20241118,160115,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,678,-5,5,-0.73,73528043,108391,89.18,683,690,668,887,479,683,678.36,13.40,0,15683,706,694,682,670,658,688,664,280,204,500,490,1,1,56089833,380,-1.51,0.52,12,0.19,-448.00,1313.00,996,20241002,-31.93,629,20240806,7.79,996,-31.93,20241002,629,7.79,20240806,996,-31.93,20241002,629,7.79,20240806,0.15,N,001210,500,280 억,,7516579,N,N,7,N,00,N 20241118,150116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,679,-4,5,-0.59,66237145,97586,80.29,683,690,668,887,479,683,678.76,13.40,0,17191,706,694,682,670,658,688,664,280,204,500,490,1,1,56089833,381,-1.52,0.52,12,0.17,-448.00,1313.00,996,20241002,-31.83,629,20240806,7.95,996,-31.83,20241002,629,7.95,20240806,996,-31.83,20241002,629,7.95,20240806,0.15,N,001210,500,280 억,,7516579,N,N,0,N,00,N 20241118,140116,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,682,-1,5,-0.15,48079276,70620,58.10,683,690,674,887,479,683,680.82,13.40,0,8323,706,694,682,670,658,688,664,280,204,500,490,1,1,56089833,383,-1.52,0.52,12,0.13,-448.00,1313.00,996,20241002,-31.53,629,20240806,8.43,996,-31.53,20241002,629,8.43,20240806,996,-31.53,20241002,629,8.43,20240806,0.15,N,001210,500,280 억,,7516579,N,N,0,N,00,N diff --git a/001230/price/prices-20241101.csv b/001230/price/prices-20241101.csv index d8898ffc4fe8..0a073f40bca1 100644 --- a/001230/price/prices-20241101.csv +++ b/001230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7490,-30,5,-0.40,152573660,20363,95.88,7370,7580,7370,9770,5270,7520,7492.69,10.45,0,-8267,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2382,1.73,0.15,12,0.06,4328.00,51560.00,11350,20240205,-34.01,7080,20241115,5.79,11350,-34.01,20240205,7080,5.79,20241115,11350,-34.01,20240205,7080,5.79,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N +20241119,150117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,-70,5,-0.93,145623710,19435,91.51,7370,7580,7370,9770,5270,7520,7492.86,10.45,0,-8129,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2369,1.72,0.14,12,0.06,4328.00,51560.00,11350,20240205,-34.36,7080,20241115,5.23,11350,-34.36,20240205,7080,5.23,20241115,11350,-34.36,20240205,7080,5.23,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N +20241119,140116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7450,-70,5,-0.93,122101210,16286,76.68,7370,7580,7370,9770,5270,7520,7497.31,10.45,0,-6749,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2369,1.72,0.14,12,0.05,4328.00,51560.00,11350,20240205,-34.36,7080,20241115,5.23,11350,-34.36,20240205,7080,5.23,20241115,11350,-34.36,20240205,7080,5.23,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N +20241119,130115,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7510,-10,5,-0.13,81841040,10905,51.34,7370,7580,7370,9770,5270,7520,7504.91,10.45,0,-5247,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2388,1.74,0.15,12,0.03,4328.00,51560.00,11350,20240205,-33.83,7080,20241115,6.07,11350,-33.83,20240205,7080,6.07,20241115,11350,-33.83,20240205,7080,6.07,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N +20241119,120116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7510,-10,5,-0.13,78442420,10453,49.22,7370,7580,7370,9770,5270,7520,7504.30,10.45,0,-5177,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2388,1.74,0.15,12,0.03,4328.00,51560.00,11350,20240205,-33.83,7080,20241115,6.07,11350,-33.83,20240205,7080,6.07,20241115,11350,-33.83,20240205,7080,6.07,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N +20241119,110116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7530,10,2,0.13,67705380,9025,42.49,7370,7580,7370,9770,5270,7520,7501.98,10.45,0,-4898,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2395,1.74,0.15,12,0.03,4328.00,51560.00,11350,20240205,-33.66,7080,20241115,6.36,11350,-33.66,20240205,7080,6.36,20241115,11350,-33.66,20240205,7080,6.36,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N +20241119,100117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7490,-30,5,-0.40,45085650,6020,28.34,7370,7580,7370,9770,5270,7520,7489.31,10.45,0,-3247,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2382,1.73,0.15,12,0.02,4328.00,51560.00,11350,20240205,-34.01,7080,20241115,5.79,11350,-34.01,20240205,7080,5.79,20241115,11350,-34.01,20240205,7080,5.79,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N +20241119,090116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7380,-140,5,-1.86,6229290,845,3.98,7370,7400,7370,9770,5270,7520,7371.94,10.45,0,-92,7726,7622,7456,7352,7186,7675,7405,2711,2250,5000,5560,10,1,31800483,2347,1.71,0.14,12,0.00,4328.00,51560.00,11350,20240205,-34.98,7080,20241115,4.24,11350,-34.98,20240205,7080,4.24,20241115,11350,-34.98,20240205,7080,4.24,20241115,0.71,N,001230,5000,2710 억,,3321653,N,N,0,N,00,N 20241118,160116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7520,120,2,1.62,158306800,21235,52.17,7290,7560,7290,9620,5180,7400,7454.99,10.46,0,-1145,7786,7592,7336,7142,6886,7465,7015,2711,2220,5000,5470,10,1,31800483,2391,1.74,0.15,12,0.07,4328.00,51560.00,11350,20240205,-33.74,7080,20241115,6.21,11350,-33.74,20240205,7080,6.21,20241115,11350,-33.74,20240205,7080,6.21,20241115,0.77,N,001230,5000,2710 억,,3325303,N,N,0,N,00,N 20241118,150116,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7520,120,2,1.62,133187480,17877,43.92,7290,7560,7290,9620,5180,7400,7450.21,10.46,0,-538,7786,7592,7336,7142,6886,7465,7015,2711,2220,5000,5470,10,1,31800483,2391,1.74,0.15,12,0.06,4328.00,51560.00,11350,20240205,-33.74,7080,20241115,6.21,11350,-33.74,20240205,7080,6.21,20241115,11350,-33.74,20240205,7080,6.21,20241115,0.77,N,001230,5000,2710 억,,3325303,N,N,0,N,00,N 20241118,140117,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7510,110,2,1.49,129521560,17389,42.72,7290,7560,7290,9620,5180,7400,7448.48,10.46,0,-583,7786,7592,7336,7142,6886,7465,7015,2711,2220,5000,5470,10,1,31800483,2388,1.74,0.15,12,0.05,4328.00,51560.00,11350,20240205,-33.83,7080,20241115,6.07,11350,-33.83,20240205,7080,6.07,20241115,11350,-33.83,20240205,7080,6.07,20241115,0.77,N,001230,5000,2710 억,,3325303,N,N,0,N,00,N diff --git a/001250/price/prices-20241101.csv b/001250/price/prices-20241101.csv index c005b762a045..9a49be3707e5 100644 --- a/001250/price/prices-20241101.csv +++ b/001250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3195,105,2,3.40,4373278040,1376583,136.22,3095,3240,3095,4015,2165,3090,3176.79,3.54,0,-74604,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2637,9.51,0.62,12,1.67,336.00,5119.00,4455,20240920,-28.28,2285,20231110,39.82,4455,-28.28,20240920,2325,37.42,20240418,4455,-28.28,20240920,2325,37.42,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N +20241119,150117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3205,115,2,3.72,3969063215,1250225,123.72,3095,3240,3095,4015,2165,3090,3174.68,3.54,0,-115222,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2645,9.54,0.63,12,1.51,336.00,5119.00,4455,20240920,-28.06,2285,20231110,40.26,4455,-28.06,20240920,2325,37.85,20240418,4455,-28.06,20240920,2325,37.85,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N +20241119,140116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3195,105,2,3.40,3383482835,1067430,105.63,3095,3240,3095,4015,2165,3090,3169.75,3.54,0,-148855,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2637,9.51,0.62,12,1.29,336.00,5119.00,4455,20240920,-28.28,2285,20231110,39.82,4455,-28.28,20240920,2325,37.42,20240418,4455,-28.28,20240920,2325,37.42,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N +20241119,130116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3185,95,2,3.07,3101728075,979254,96.90,3095,3240,3095,4015,2165,3090,3167.44,3.54,0,-172833,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2629,9.48,0.62,12,1.19,336.00,5119.00,4455,20240920,-28.51,2285,20231110,39.39,4455,-28.51,20240920,2325,36.99,20240418,4455,-28.51,20240920,2325,36.99,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N +20241119,120116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3155,65,2,2.10,1903795320,604959,59.86,3095,3180,3095,4015,2165,3090,3146.98,3.54,0,-118395,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2604,9.39,0.62,12,0.73,336.00,5119.00,4455,20240920,-29.18,2285,20231110,38.07,4455,-29.18,20240920,2325,35.70,20240418,4455,-29.18,20240920,2325,35.70,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N +20241119,110117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3140,50,2,1.62,1678481400,533339,52.78,3095,3180,3095,4015,2165,3090,3147.12,3.54,0,-113669,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2592,9.35,0.61,12,0.65,336.00,5119.00,4455,20240920,-29.52,2285,20231110,37.42,4455,-29.52,20240920,2325,35.05,20240418,4455,-29.52,20240920,2325,35.05,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N +20241119,100117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3140,50,2,1.62,1399510430,444637,44.00,3095,3180,3095,4015,2165,3090,3147.53,3.54,0,-124143,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2592,9.35,0.61,12,0.54,336.00,5119.00,4455,20240920,-29.52,2285,20231110,37.42,4455,-29.52,20240920,2325,35.05,20240418,4455,-29.52,20240920,2325,35.05,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N +20241119,090116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3105,15,2,0.49,44109545,14214,1.41,3095,3135,3095,4015,2165,3090,3103.25,3.54,0,803,3193,3141,3083,3031,2973,3167,3057,2063,925,2500,1970,5,1,82533764,2563,9.24,0.61,12,0.02,336.00,5119.00,4455,20240920,-30.30,2285,20231110,35.89,4455,-30.30,20240920,2325,33.55,20240418,4455,-30.30,20240920,2325,33.55,20240418,6.32,N,001250,2500,2063 억,,2918239,N,N,38,N,00,N 20241118,160116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3090,60,2,1.98,3093831375,999409,100.61,3030,3135,3025,3935,2125,3030,3095.66,3.57,0,-29499,3160,3095,3000,2935,2840,3127,2967,2063,905,2500,1930,5,1,82533764,2550,9.20,0.60,12,1.21,336.00,5119.00,4455,20240920,-30.64,2285,20231110,35.23,4455,-30.64,20240920,2325,32.90,20240418,4455,-30.64,20240920,2325,32.90,20240418,6.51,N,001250,2500,2063 억,,2944856,N,N,38,N,00,N 20241118,150116,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3080,50,2,1.65,2913294945,940880,94.72,3030,3135,3025,3935,2125,3030,3096.35,3.57,0,-40554,3160,3095,3000,2935,2840,3127,2967,2063,905,2500,1930,5,1,82533764,2542,9.17,0.60,12,1.14,336.00,5119.00,4455,20240920,-30.86,2285,20231110,34.79,4455,-30.86,20240920,2325,32.47,20240418,4455,-30.86,20240920,2325,32.47,20240418,6.51,N,001250,2500,2063 억,,2944856,N,N,0,N,00,N 20241118,140117,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,3105,75,2,2.48,2783682535,898870,90.49,3030,3135,3025,3935,2125,3030,3096.87,3.57,0,-40781,3160,3095,3000,2935,2840,3127,2967,2063,905,2500,1930,5,1,82533764,2563,9.24,0.61,12,1.09,336.00,5119.00,4455,20240920,-30.30,2285,20231110,35.89,4455,-30.30,20240920,2325,33.55,20240418,4455,-30.30,20240920,2325,33.55,20240418,6.51,N,001250,2500,2063 억,,2944856,N,N,0,N,00,N diff --git a/001260/price/prices-20241101.csv b/001260/price/prices-20241101.csv index 6426dc2d3ad7..4c5fe4a4adae 100644 --- a/001260/price/prices-20241101.csv +++ b/001260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7960,-690,5,-7.98,1645081080,204064,106.13,8820,8820,7680,11240,6060,8650,8062.15,0.28,0,-8881,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,783,13.07,0.69,12,2.08,609.00,11513.00,10500,20241113,-24.19,5660,20240418,40.64,10500,-24.19,20241113,5660,40.64,20240418,10500,-24.19,20241113,5660,40.64,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N +20241119,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7830,-820,5,-9.48,1526094400,188975,98.28,8820,8820,7680,11240,6060,8650,8075.64,0.28,0,-9592,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,770,12.86,0.68,12,1.92,609.00,11513.00,10500,20241113,-25.43,5660,20240418,38.34,10500,-25.43,20241113,5660,38.34,20240418,10500,-25.43,20241113,5660,38.34,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N +20241119,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7870,-780,5,-9.02,1431760170,176915,92.01,8820,8820,7680,11240,6060,8650,8092.93,0.28,0,-9002,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,774,12.92,0.68,12,1.80,609.00,11513.00,10500,20241113,-25.05,5660,20240418,39.05,10500,-25.05,20241113,5660,39.05,20240418,10500,-25.05,20241113,5660,39.05,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N +20241119,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7710,-940,5,-10.87,1354713700,167032,86.87,8820,8820,7680,11240,6060,8650,8110.50,0.28,0,-9413,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,758,12.66,0.67,12,1.70,609.00,11513.00,10500,20241113,-26.57,5660,20240418,36.22,10500,-26.57,20241113,5660,36.22,20240418,10500,-26.57,20241113,5660,36.22,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N +20241119,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7850,-800,5,-9.25,1118536840,136531,71.01,8820,8820,7810,11240,6060,8650,8192.55,0.28,0,-6380,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,772,12.89,0.68,12,1.39,609.00,11513.00,10500,20241113,-25.24,5660,20240418,38.69,10500,-25.24,20241113,5660,38.69,20240418,10500,-25.24,20241113,5660,38.69,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N +20241119,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8040,-610,5,-7.05,857820150,103569,53.87,8820,8820,8000,11240,6060,8650,8282.60,0.28,0,-4193,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,791,13.20,0.70,12,1.05,609.00,11513.00,10500,20241113,-23.43,5660,20240418,42.05,10500,-23.43,20241113,5660,42.05,20240418,10500,-23.43,20241113,5660,42.05,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N +20241119,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8160,-490,5,-5.66,694800430,83389,43.37,8820,8820,8030,11240,6060,8650,8332.04,0.28,0,-2267,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,802,13.40,0.71,12,0.85,609.00,11513.00,10500,20241113,-22.29,5660,20240418,44.17,10500,-22.29,20241113,5660,44.17,20240418,10500,-22.29,20241113,5660,44.17,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N +20241119,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8750,100,2,1.16,35244720,4016,2.09,8820,8820,8660,11240,6060,8650,8776.08,0.28,0,-540,9870,9260,8880,8270,7890,9070,8080,492,2590,5000,6050,10,1,9832572,860,14.37,0.76,12,0.04,609.00,11513.00,10500,20241113,-16.67,5660,20240418,54.59,10500,-16.67,20241113,5660,54.59,20240418,10500,-16.67,20241113,5660,54.59,20240418,0.16,N,001260,5000,491 억,,27068,N,N,4,N,00,N 20241118,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8650,-490,5,-5.36,1679586370,190848,36.71,9470,9490,8500,11880,6400,9140,8800.65,0.27,0,3423,10140,9640,8990,8490,7840,9890,8740,492,2740,5000,6390,10,1,9832572,851,14.20,0.75,12,1.94,609.00,11513.00,10500,20241113,-17.62,5660,20240418,52.83,10500,-17.62,20241113,5660,52.83,20240418,10500,-17.62,20241113,5660,52.83,20240418,0.17,N,001260,5000,491 억,,26488,N,N,4,N,00,N 20241118,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8630,-510,5,-5.58,1629995660,185116,35.61,9470,9490,8500,11880,6400,9140,8805.24,0.27,0,3350,10140,9640,8990,8490,7840,9890,8740,492,2740,5000,6390,10,1,9832572,849,14.17,0.75,12,1.88,609.00,11513.00,10500,20241113,-17.81,5660,20240418,52.47,10500,-17.81,20241113,5660,52.47,20240418,10500,-17.81,20241113,5660,52.47,20240418,0.17,N,001260,5000,491 억,,26488,N,N,0,N,00,N 20241118,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,8630,-510,5,-5.58,1558518110,176824,34.01,9470,9490,8500,11880,6400,9140,8813.92,0.27,0,2394,10140,9640,8990,8490,7840,9890,8740,492,2740,5000,6390,10,1,9832572,849,14.17,0.75,12,1.80,609.00,11513.00,10500,20241113,-17.81,5660,20240418,52.47,10500,-17.81,20241113,5660,52.47,20240418,10500,-17.81,20241113,5660,52.47,20240418,0.17,N,001260,5000,491 억,,26488,N,N,0,N,00,N diff --git a/001270/price/prices-20241101.csv b/001270/price/prices-20241101.csv index 7815de31311a..bcbaafa93968 100644 --- a/001270/price/prices-20241101.csv +++ b/001270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,250,2,0.92,87831250,3190,36.78,27550,27700,27350,35450,19150,27300,27533.67,1.38,0,-361,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2857,6.43,0.45,12,0.03,4286.00,61056.00,30500,20241107,-9.67,21100,20231110,30.57,30500,-9.67,20241107,21400,28.74,20240104,30500,-9.67,20241107,21300,29.34,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N +20241119,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,250,2,0.92,84993600,3087,35.59,27550,27700,27350,35450,19150,27300,27533.13,1.38,0,-311,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2857,6.43,0.45,12,0.03,4286.00,61056.00,30500,20241107,-9.67,21100,20231110,30.57,30500,-9.67,20241107,21400,28.74,20240104,30500,-9.67,20241107,21300,29.34,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N +20241119,140116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,250,2,0.92,84883400,3083,35.54,27550,27700,27350,35450,19150,27300,27533.11,1.38,0,-307,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2857,6.43,0.45,12,0.03,4286.00,61056.00,30500,20241107,-9.67,21100,20231110,30.57,30500,-9.67,20241107,21400,28.74,20240104,30500,-9.67,20241107,21300,29.34,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N +20241119,130116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,250,2,0.92,84690550,3076,35.46,27550,27700,27350,35450,19150,27300,27533.07,1.38,0,-302,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2857,6.43,0.45,12,0.03,4286.00,61056.00,30500,20241107,-9.67,21100,20231110,30.57,30500,-9.67,20241107,21400,28.74,20240104,30500,-9.67,20241107,21300,29.34,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N +20241119,120116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,250,2,0.92,84112000,3055,35.22,27550,27700,27350,35450,19150,27300,27532.95,1.38,0,-302,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2857,6.43,0.45,12,0.03,4286.00,61056.00,30500,20241107,-9.67,21100,20231110,30.57,30500,-9.67,20241107,21400,28.74,20240104,30500,-9.67,20241107,21300,29.34,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N +20241119,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,250,2,0.92,51920200,1881,21.69,27550,27700,27350,35450,19150,27300,27603.25,1.38,0,-490,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2857,6.43,0.45,12,0.02,4286.00,61056.00,30500,20241107,-9.67,21100,20231110,30.57,30500,-9.67,20241107,21400,28.74,20240104,30500,-9.67,20241107,21300,29.34,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N +20241119,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27500,200,2,0.73,51589600,1869,21.55,27550,27700,27350,35450,19150,27300,27603.59,1.38,0,-478,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2852,6.42,0.45,12,0.02,4286.00,61056.00,30500,20241107,-9.84,21100,20231110,30.33,30500,-9.84,20241107,21400,28.50,20240104,30500,-9.84,20241107,21300,29.11,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N +20241119,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27550,250,2,0.92,13911500,505,5.82,27550,27550,27550,35450,19150,27300,27550.00,1.38,0,-273,28233,27766,27533,27066,26833,27650,26950,518,8150,5000,19650,50,1,10369886,2857,6.43,0.45,12,0.00,4286.00,61056.00,30500,20241107,-9.67,21100,20231110,30.57,30500,-9.67,20241107,21400,28.74,20240104,30500,-9.67,20241107,21300,29.34,20231208,0.03,N,001270,5000,518 억,,143390,N,N,0,N,00,N 20241118,160116,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27300,-800,5,-2.85,233270600,8456,266.50,27850,28000,27300,36500,19700,28100,27587.05,1.40,0,-450,28400,28250,27950,27800,27500,28325,27875,518,8400,5000,20230,50,1,10369886,2831,6.37,0.45,12,0.08,4286.00,61056.00,30500,20241107,-10.49,21100,20231109,29.38,30500,-10.49,20241107,21400,27.57,20240104,30500,-10.49,20241107,21300,28.17,20231208,0.03,N,001270,5000,518 억,,144814,N,N,0,N,00,N 20241118,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27450,-650,5,-2.31,224694850,8142,256.60,27850,28000,27400,36500,19700,28100,27597.01,1.40,0,-323,28400,28250,27950,27800,27500,28325,27875,518,8400,5000,20230,50,1,10369886,2847,6.40,0.45,12,0.08,4286.00,61056.00,30500,20241107,-10.00,21100,20231109,30.09,30500,-10.00,20241107,21400,28.27,20240104,30500,-10.00,20241107,21300,28.87,20231208,0.03,N,001270,5000,518 억,,144814,N,N,0,N,00,N 20241118,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,27450,-650,5,-2.31,213302500,7727,243.52,27850,28000,27400,36500,19700,28100,27604.83,1.40,0,-109,28400,28250,27950,27800,27500,28325,27875,518,8400,5000,20230,50,1,10369886,2847,6.40,0.45,12,0.07,4286.00,61056.00,30500,20241107,-10.00,21100,20231109,30.09,30500,-10.00,20241107,21400,28.27,20240104,30500,-10.00,20241107,21300,28.87,20231208,0.03,N,001270,5000,518 억,,144814,N,N,0,N,00,N diff --git a/001290/price/prices-20241101.csv b/001290/price/prices-20241101.csv index 516fe0d729d9..ea7ad70ff2a0 100644 --- a/001290/price/prices-20241101.csv +++ b/001290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,438,14,2,3.30,90235865,204615,227.46,425,465,422,551,297,424,441.00,0.21,0,4341,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,475,87.60,0.20,12,0.19,5.00,2193.00,887,20231227,-50.62,416,20241115,5.29,850,-48.47,20240221,416,5.29,20241115,887,-50.62,20231227,416,5.29,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N +20241119,150118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,440,16,2,3.77,83825777,189980,211.19,425,465,422,551,297,424,441.23,0.21,0,4052,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,477,88.00,0.20,12,0.18,5.00,2193.00,887,20231227,-50.39,416,20241115,5.77,850,-48.24,20240221,416,5.77,20241115,887,-50.39,20231227,416,5.77,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N +20241119,140117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,448,24,2,5.66,74791822,169368,188.27,425,465,422,551,297,424,441.59,0.21,0,3995,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,485,89.60,0.20,12,0.16,5.00,2193.00,887,20231227,-49.49,416,20241115,7.69,850,-47.29,20240221,416,7.69,20241115,887,-49.49,20231227,416,7.69,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N +20241119,130117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,432,8,2,1.89,19222562,44923,49.94,425,444,422,551,297,424,427.90,0.21,0,-1269,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,468,86.40,0.20,12,0.04,5.00,2193.00,887,20231227,-51.30,416,20241115,3.85,850,-49.18,20240221,416,3.85,20241115,887,-51.30,20231227,416,3.85,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N +20241119,120117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,429,5,2,1.18,19151524,44758,49.75,425,444,422,551,297,424,427.89,0.21,0,-1281,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,465,85.80,0.20,12,0.04,5.00,2193.00,887,20231227,-51.63,416,20241115,3.12,850,-49.53,20240221,416,3.12,20241115,887,-51.63,20231227,416,3.12,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N +20241119,110117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,431,7,2,1.65,18419049,43059,47.87,425,444,422,551,297,424,427.76,0.21,0,-1226,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,467,86.20,0.20,12,0.04,5.00,2193.00,887,20231227,-51.41,416,20241115,3.61,850,-49.29,20240221,416,3.61,20241115,887,-51.41,20231227,416,3.61,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N +20241119,100118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,432,8,2,1.89,13928950,32660,36.31,425,444,422,551,297,424,426.48,0.21,0,299,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,468,86.40,0.20,12,0.03,5.00,2193.00,887,20231227,-51.30,416,20241115,3.85,850,-49.18,20240221,416,3.85,20241115,887,-51.30,20231227,416,3.85,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N +20241119,090117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,444,20,2,4.72,217378,500,0.56,425,444,425,551,297,424,434.76,0.21,0,0,440,431,427,418,414,430,417,1096,127,1000,280,1,1,108337120,481,88.80,0.20,12,0.00,5.00,2193.00,887,20231227,-49.94,416,20241115,6.73,850,-47.76,20240221,416,6.73,20241115,887,-49.94,20231227,416,6.73,20241115,0.09,N,001290,1000,1096 억,,227835,N,N,0,N,00,N 20241118,160117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,424,0,3,0.00,38491125,89957,34.59,425,436,423,551,297,424,427.88,0.21,0,-46216,449,436,426,413,403,431,408,1096,127,1000,280,1,1,108337120,459,84.80,0.19,12,0.08,5.00,2193.00,887,20231227,-52.20,416,20241115,1.92,850,-50.12,20240221,416,1.92,20241115,887,-52.20,20231227,416,1.92,20241115,0.09,N,001290,1000,1096 억,,226647,N,N,0,N,00,N 20241118,150117,57,100.00,KOSPI,,증권,N,N,N,N, ,N,427,3,2,0.71,31404615,73289,28.18,425,436,425,551,297,424,428.50,0.21,0,-43912,449,436,426,413,403,431,408,1096,127,1000,280,1,1,108337120,463,85.40,0.19,12,0.07,5.00,2193.00,887,20231227,-51.86,416,20241115,2.64,850,-49.76,20240221,416,2.64,20241115,887,-51.86,20231227,416,2.64,20241115,0.09,N,001290,1000,1096 억,,226647,N,N,0,N,00,N 20241118,140118,57,100.00,KOSPI,,증권,N,N,N,N, ,N,432,8,2,1.89,23862915,55663,21.40,425,436,425,551,297,424,428.70,0.21,0,-31775,449,436,426,413,403,431,408,1096,127,1000,280,1,1,108337120,468,86.40,0.20,12,0.05,5.00,2193.00,887,20231227,-51.30,416,20241115,3.85,850,-49.18,20240221,416,3.85,20241115,887,-51.30,20231227,416,3.85,20241115,0.09,N,001290,1000,1096 억,,226647,N,N,0,N,00,N diff --git a/001340/price/prices-20241101.csv b/001340/price/prices-20241101.csv index a5a7d1a22951..8c6c75330272 100644 --- a/001340/price/prices-20241101.csv +++ b/001340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,290,2,3.71,2151133690,268291,96.83,8150,8190,7900,10150,5470,7810,8017.85,1.65,0,-65463,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3638,47.09,1.70,12,0.60,172.00,4772.00,18440,20240612,-56.07,6820,20240521,18.77,18440,-56.07,20240612,6820,18.77,20240521,18440,-56.07,20240612,6820,18.77,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N +20241119,150118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8050,240,2,3.07,2012333750,251124,90.63,8150,8190,7900,10150,5470,7810,8013.31,1.65,0,-68522,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3616,46.80,1.69,12,0.56,172.00,4772.00,18440,20240612,-56.34,6820,20240521,18.04,18440,-56.34,20240612,6820,18.04,20240521,18440,-56.34,20240612,6820,18.04,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N +20241119,140117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8020,210,2,2.69,1797777720,224309,80.96,8150,8190,7900,10150,5470,7810,8014.74,1.65,0,-61264,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3602,46.63,1.68,12,0.50,172.00,4772.00,18440,20240612,-56.51,6820,20240521,17.60,18440,-56.51,20240612,6820,17.60,20240521,18440,-56.51,20240612,6820,17.60,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N +20241119,130117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7990,180,2,2.30,1639007990,204504,73.81,8150,8190,7900,10150,5470,7810,8014.55,1.65,0,-61450,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3589,46.45,1.67,12,0.46,172.00,4772.00,18440,20240612,-56.67,6820,20240521,17.16,18440,-56.67,20240612,6820,17.16,20240521,18440,-56.67,20240612,6820,17.16,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N +20241119,120117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7970,160,2,2.05,1538896810,191951,69.28,8150,8190,7900,10150,5470,7810,8017.13,1.65,0,-60633,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3580,46.34,1.67,12,0.43,172.00,4772.00,18440,20240612,-56.78,6820,20240521,16.86,18440,-56.78,20240612,6820,16.86,20240521,18440,-56.78,20240612,6820,16.86,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N +20241119,110118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7980,170,2,2.18,1419722940,177029,63.89,8150,8190,7900,10150,5470,7810,8019.72,1.65,0,-56683,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3584,46.40,1.67,12,0.39,172.00,4772.00,18440,20240612,-56.72,6820,20240521,17.01,18440,-56.72,20240612,6820,17.01,20240521,18440,-56.72,20240612,6820,17.01,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N +20241119,100118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7940,130,2,1.66,1152204810,143639,51.84,8150,8190,7900,10150,5470,7810,8021.53,1.65,0,-60653,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3567,46.16,1.66,12,0.32,172.00,4772.00,18440,20240612,-56.94,6820,20240521,16.42,18440,-56.94,20240612,6820,16.42,20240521,18440,-56.94,20240612,6820,16.42,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N +20241119,090117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8100,290,2,3.71,168912170,20717,7.48,8150,8190,8090,10150,5470,7810,8153.31,1.65,0,-7100,8223,8016,7843,7636,7463,8120,7740,225,2340,500,4840,10,1,44918407,3638,47.09,1.70,12,0.05,172.00,4772.00,18440,20240612,-56.07,6820,20240521,18.77,18440,-56.07,20240612,6820,18.77,20240521,18440,-56.07,20240612,6820,18.77,20240521,0.67,N,001340,500,224 억,,740520,N,N,303,N,00,N 20241118,160117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7810,-10,5,-0.13,2172750110,275997,42.58,7700,8050,7670,10160,5480,7820,7872.37,1.60,0,20960,8360,8090,7770,7500,7180,7930,7340,225,2340,500,4840,10,1,44918407,3508,45.41,1.64,12,0.61,172.00,4772.00,18440,20240612,-57.65,6820,20240521,14.52,18440,-57.65,20240612,6820,14.52,20240521,18440,-57.65,20240612,6820,14.52,20240521,0.67,N,001340,500,224 억,,718562,N,N,303,N,00,N 20241118,150117,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7800,-20,5,-0.26,2042914100,259387,40.02,7700,8050,7670,10160,5480,7820,7875.93,1.60,0,15984,8360,8090,7770,7500,7180,7930,7340,225,2340,500,4840,10,1,44918407,3504,45.35,1.63,12,0.58,172.00,4772.00,18440,20240612,-57.70,6820,20240521,14.37,18440,-57.70,20240612,6820,14.37,20240521,18440,-57.70,20240612,6820,14.37,20240521,0.67,N,001340,500,224 억,,718562,N,N,0,N,00,N 20241118,140118,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,7890,70,2,0.90,1624311400,205767,31.74,7700,8050,7670,10160,5480,7820,7893.94,1.60,0,-5485,8360,8090,7770,7500,7180,7930,7340,225,2340,500,4840,10,1,44918407,3544,45.87,1.65,12,0.46,172.00,4772.00,18440,20240612,-57.21,6820,20240521,15.69,18440,-57.21,20240612,6820,15.69,20240521,18440,-57.21,20240612,6820,15.69,20240521,0.67,N,001340,500,224 억,,718562,N,N,0,N,00,N diff --git a/001360/price/prices-20241101.csv b/001360/price/prices-20241101.csv index 7c1914e1fb53..2a5e3ad7b097 100644 --- a/001360/price/prices-20241101.csv +++ b/001360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1516,2,2,0.13,317450821,208280,84.76,1506,1535,1506,1968,1060,1514,1524.15,4.91,0,12346,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1427,-4.47,1.43,12,0.22,-339.00,1063.00,2705,20240108,-43.96,1450,20241115,4.55,2705,-43.96,20240108,1450,4.55,20241115,2705,-43.96,20240108,1450,4.55,20241115,0.44,N,001360,500,470 억,,4624218,N,N,39,N,00,N +20241119,150118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1521,7,2,0.46,297471588,195121,79.40,1506,1535,1506,1968,1060,1514,1524.55,4.91,0,13943,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1432,-4.49,1.43,12,0.21,-339.00,1063.00,2705,20240108,-43.77,1450,20241115,4.90,2705,-43.77,20240108,1450,4.90,20241115,2705,-43.77,20240108,1450,4.90,20241115,0.44,N,001360,500,470 억,,4624218,N,N,58,N,00,N +20241119,140117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1521,7,2,0.46,241226166,158096,64.34,1506,1535,1506,1968,1060,1514,1525.82,4.91,0,16171,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1432,-4.49,1.43,12,0.17,-339.00,1063.00,2705,20240108,-43.77,1450,20241115,4.90,2705,-43.77,20240108,1450,4.90,20241115,2705,-43.77,20240108,1450,4.90,20241115,0.44,N,001360,500,470 억,,4624218,N,N,58,N,00,N +20241119,130117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1525,11,2,0.73,219280666,143687,58.47,1506,1535,1506,1968,1060,1514,1526.10,4.91,0,15566,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1436,-4.50,1.43,12,0.15,-339.00,1063.00,2705,20240108,-43.62,1450,20241115,5.17,2705,-43.62,20240108,1450,5.17,20241115,2705,-43.62,20240108,1450,5.17,20241115,0.44,N,001360,500,470 억,,4624218,N,N,58,N,00,N +20241119,120117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1524,10,2,0.66,180833955,118552,48.24,1506,1535,1506,1968,1060,1514,1525.36,4.91,0,14134,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1435,-4.50,1.43,12,0.13,-339.00,1063.00,2705,20240108,-43.66,1450,20241115,5.10,2705,-43.66,20240108,1450,5.10,20241115,2705,-43.66,20240108,1450,5.10,20241115,0.44,N,001360,500,470 억,,4624218,N,N,58,N,00,N +20241119,110118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1528,14,2,0.92,98091155,64405,26.21,1506,1530,1506,1968,1060,1514,1523.04,4.91,0,9909,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1439,-4.51,1.44,12,0.07,-339.00,1063.00,2705,20240108,-43.51,1450,20241115,5.38,2705,-43.51,20240108,1450,5.38,20241115,2705,-43.51,20240108,1450,5.38,20241115,0.44,N,001360,500,470 억,,4624218,N,N,58,N,00,N +20241119,100119,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1519,5,2,0.33,60807272,39962,16.26,1506,1530,1506,1968,1060,1514,1521.63,4.91,0,6007,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1430,-4.48,1.43,12,0.04,-339.00,1063.00,2705,20240108,-43.84,1450,20241115,4.76,2705,-43.84,20240108,1450,4.76,20241115,2705,-43.84,20240108,1450,4.76,20241115,0.44,N,001360,500,470 억,,4624218,N,N,58,N,00,N +20241119,090118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1514,0,3,0.00,1165740,774,0.31,1506,1514,1506,1968,1060,1514,1506.12,4.91,0,37,1554,1533,1507,1486,1460,1544,1497,471,454,500,1050,1,1,94162079,1426,-4.47,1.42,12,0.00,-339.00,1063.00,2705,20240108,-44.03,1450,20241115,4.41,2705,-44.03,20240108,1450,4.41,20241115,2705,-44.03,20240108,1450,4.41,20241115,0.44,N,001360,500,470 억,,4624218,N,N,58,N,00,N 20241118,160117,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1514,25,2,1.68,370481328,245484,119.91,1488,1528,1481,1935,1043,1489,1509.19,4.88,0,28207,1556,1522,1486,1452,1416,1504,1434,471,446,500,1040,1,1,94162079,1426,-4.47,1.42,12,0.26,-339.00,1063.00,2705,20240108,-44.03,1450,20241115,4.41,2705,-44.03,20240108,1450,4.41,20241115,2705,-44.03,20240108,1450,4.41,20241115,0.45,N,001360,500,470 억,,4599061,N,N,58,N,00,N 20241118,150118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1507,18,2,1.21,320519179,212430,103.77,1488,1528,1481,1935,1043,1489,1508.82,4.88,0,26703,1556,1522,1486,1452,1416,1504,1434,471,446,500,1040,1,1,94162079,1419,-4.45,1.42,12,0.23,-339.00,1063.00,2705,20240108,-44.29,1450,20241115,3.93,2705,-44.29,20240108,1450,3.93,20241115,2705,-44.29,20240108,1450,3.93,20241115,0.45,N,001360,500,470 억,,4599061,N,N,0,N,00,N 20241118,140118,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1508,19,2,1.28,293221423,194296,94.91,1488,1528,1481,1935,1043,1489,1509.15,4.88,0,27299,1556,1522,1486,1452,1416,1504,1434,471,446,500,1040,1,1,94162079,1420,-4.45,1.42,12,0.21,-339.00,1063.00,2705,20240108,-44.25,1450,20241115,4.00,2705,-44.25,20240108,1450,4.00,20241115,2705,-44.25,20240108,1450,4.00,20241115,0.45,N,001360,500,470 억,,4599061,N,N,0,N,00,N diff --git a/001380/price/prices-20241101.csv b/001380/price/prices-20241101.csv index 186bccfadc11..0718fa7104ad 100644 --- a/001380/price/prices-20241101.csv +++ b/001380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3735,165,2,4.62,28270195520,7751350,27.58,3565,3745,3535,4640,2500,3570,3646.97,0.68,0,150652,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1679,8.32,1.19,12,17.24,449.00,3138.00,3745,20241119,-0.27,1357,20231110,175.24,3745,-0.27,20241119,1395,167.74,20240126,3745,-0.27,20241119,1395,167.74,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N +20241119,150119,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3710,140,2,3.92,25815340375,7092780,25.23,3565,3745,3535,4640,2500,3570,3639.77,0.68,0,260122,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1668,8.26,1.18,12,15.77,449.00,3138.00,3745,20241119,-0.93,1357,20231110,173.40,3745,-0.93,20241119,1395,165.95,20240126,3745,-0.93,20241119,1395,165.95,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N +20241119,140117,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3655,85,2,2.38,22318355625,6147578,21.87,3565,3745,3535,4640,2500,3570,3630.53,0.68,0,296638,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1643,8.14,1.16,12,13.67,449.00,3138.00,3745,20241119,-2.40,1357,20231110,169.34,3745,-2.40,20241119,1395,162.01,20240126,3745,-2.40,20241119,1395,162.01,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N +20241119,130117,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3615,45,2,1.26,20806233320,5732274,20.39,3565,3745,3535,4640,2500,3570,3629.77,0.68,0,304834,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1625,8.05,1.15,12,12.75,449.00,3138.00,3745,20241119,-3.47,1357,20231110,166.40,3745,-3.47,20241119,1395,159.14,20240126,3745,-3.47,20241119,1395,159.14,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N +20241119,120117,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3595,25,2,0.70,20056823400,5524567,19.65,3565,3745,3535,4640,2500,3570,3630.59,0.68,0,290154,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1616,8.01,1.15,12,12.29,449.00,3138.00,3745,20241119,-4.01,1357,20231110,164.92,3745,-4.01,20241119,1395,157.71,20240126,3745,-4.01,20241119,1395,157.71,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N +20241119,110118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3655,85,2,2.38,18362108450,5055567,17.99,3565,3745,3535,4640,2500,3570,3632.19,0.68,0,211163,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1643,8.14,1.16,12,11.24,449.00,3138.00,3745,20241119,-2.40,1357,20231110,169.34,3745,-2.40,20241119,1395,162.01,20240126,3745,-2.40,20241119,1395,162.01,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N +20241119,100119,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3635,65,2,1.82,9789321830,2725080,9.69,3565,3690,3535,4640,2500,3570,3592.39,0.68,0,207619,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1634,8.10,1.16,12,6.06,449.00,3138.00,3695,20241118,-1.62,1357,20231110,167.87,3695,-1.62,20241118,1395,160.57,20240126,3695,-1.62,20241118,1395,160.57,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N +20241119,090118,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3580,10,2,0.28,686412900,192659,0.69,3565,3580,3550,4640,2500,3570,3562.43,0.68,0,-4789,4023,3796,3468,3241,2913,3910,3355,225,1070,500,2140,5,1,44964143,1610,7.97,1.14,12,0.43,449.00,3138.00,3695,20241118,-3.11,1357,20231110,163.82,3695,-3.11,20241118,1395,156.63,20240126,3695,-3.11,20241118,1395,156.63,20240126,4.03,N,001380,500,224 억,,307633,N,N,25,N,00,N 20241118,160117,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3570,510,2,16.67,97203041900,27845310,415.49,3320,3695,3140,3975,2145,3060,3491.35,0.21,0,220286,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1605,7.95,1.14,12,61.93,449.00,3138.00,3695,20241118,-3.38,1357,20231110,163.08,3695,-3.38,20241118,1395,155.91,20240126,3695,-3.38,20241118,1395,155.91,20240126,3.91,N,001380,500,224 억,,92210,N,N,25,N,00,N 20241118,150118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3550,490,2,16.01,93701363280,26854909,400.71,3320,3695,3140,3975,2145,3060,3489.84,0.21,0,175958,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1596,7.91,1.13,12,59.73,449.00,3138.00,3695,20241118,-3.92,1357,20231110,161.61,3695,-3.92,20241118,1395,154.48,20240126,3695,-3.92,20241118,1395,154.48,20240126,3.91,N,001380,500,224 억,,92210,N,N,0,N,00,N 20241118,140118,55,60.00,KOSPI,신고가,운수.장비,N,N,N,Y,60,N,3490,430,2,14.05,87452954275,25083194,374.27,3320,3695,3140,3975,2145,3060,3487.23,0.21,0,117299,3530,3295,2825,2590,2120,3412,2707,225,915,500,1830,5,1,44964143,1569,7.77,1.11,12,55.78,449.00,3138.00,3695,20241118,-5.55,1357,20231110,157.18,3695,-5.55,20241118,1395,150.18,20240126,3695,-5.55,20241118,1395,150.18,20240126,3.91,N,001380,500,224 억,,92210,N,N,0,N,00,N diff --git a/001390/price/prices-20241101.csv b/001390/price/prices-20241101.csv index fcfff88c4d3c..f6beccea71f3 100644 --- a/001390/price/prices-20241101.csv +++ b/001390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3780,120,2,3.28,958863385,257454,95.95,3590,3815,3590,4755,2565,3660,3724.38,5.18,0,-14101,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2588,2.72,0.28,12,0.38,1388.00,13489.00,8620,20231205,-56.15,3370,20241115,12.17,6890,-45.14,20240102,3370,12.17,20241115,8620,-56.15,20231205,3370,12.17,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,175,N,00,N +20241119,150119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3795,135,2,3.69,882431150,237252,88.42,3590,3810,3590,4755,2565,3660,3719.38,5.18,0,-11335,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2598,2.73,0.28,12,0.35,1388.00,13489.00,8620,20231205,-55.97,3370,20241115,12.61,6890,-44.92,20240102,3370,12.61,20241115,8620,-55.97,20231205,3370,12.61,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,632,N,00,N +20241119,140118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3740,80,2,2.19,696509905,187957,70.05,3590,3800,3590,4755,2565,3660,3705.69,5.18,0,-4340,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2561,2.69,0.28,12,0.27,1388.00,13489.00,8620,20231205,-56.61,3370,20241115,10.98,6890,-45.72,20240102,3370,10.98,20241115,8620,-56.61,20231205,3370,10.98,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,632,N,00,N +20241119,130118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3645,-15,5,-0.41,443799495,120345,44.85,3590,3770,3590,4755,2565,3660,3687.73,5.18,0,-419,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2496,2.63,0.27,12,0.18,1388.00,13489.00,8620,20231205,-57.71,3370,20241115,8.16,6890,-47.10,20240102,3370,8.16,20241115,8620,-57.71,20231205,3370,8.16,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,632,N,00,N +20241119,120118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3650,-10,5,-0.27,412104965,111660,41.61,3590,3770,3590,4755,2565,3660,3690.71,5.18,0,1658,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2499,2.63,0.27,12,0.16,1388.00,13489.00,8620,20231205,-57.66,3370,20241115,8.31,6890,-47.02,20240102,3370,8.31,20241115,8620,-57.66,20231205,3370,8.31,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,632,N,00,N +20241119,110118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3680,20,2,0.55,363073625,98245,36.62,3590,3770,3590,4755,2565,3660,3695.59,5.18,0,4305,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2520,2.65,0.27,12,0.14,1388.00,13489.00,8620,20231205,-57.31,3370,20241115,9.20,6890,-46.59,20240102,3370,9.20,20241115,8620,-57.31,20231205,3370,9.20,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,632,N,00,N +20241119,100119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3700,40,2,1.09,291407365,78772,29.36,3590,3770,3590,4755,2565,3660,3699.38,5.18,0,12070,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2533,2.67,0.27,12,0.12,1388.00,13489.00,8620,20231205,-57.08,3370,20241115,9.79,6890,-46.30,20240102,3370,9.79,20241115,8620,-57.08,20231205,3370,9.79,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,632,N,00,N +20241119,090118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3650,-10,5,-0.27,9556465,2656,0.99,3590,3660,3590,4755,2565,3660,3598.07,5.18,0,220,3926,3792,3656,3522,3386,3860,3590,711,1095,1000,2700,5,1,68469040,2499,2.63,0.27,12,0.00,1388.00,13489.00,8620,20231205,-57.66,3370,20241115,8.31,6890,-47.02,20240102,3370,8.31,20241115,8620,-57.66,20231205,3370,8.31,20241115,2.57,N,001390,1000,711 억,,3548580,N,N,632,N,00,N 20241118,160118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3660,110,2,3.10,979422620,266766,157.83,3520,3790,3520,4615,2485,3550,3671.54,5.19,0,-29925,3690,3620,3495,3425,3300,3655,3460,711,1065,1000,2620,5,1,68469040,2506,2.64,0.27,12,0.39,1388.00,13489.00,8620,20231205,-57.54,3370,20241115,8.61,6890,-46.88,20240102,3370,8.61,20241115,8620,-57.54,20231205,3370,8.61,20241115,2.61,N,001390,1000,711 억,,3555912,N,N,632,N,00,N 20241118,150118,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3710,160,2,4.51,930479995,253424,149.94,3520,3790,3520,4615,2485,3550,3671.68,5.19,0,-32330,3690,3620,3495,3425,3300,3655,3460,711,1065,1000,2620,5,1,68469040,2540,2.67,0.28,12,0.37,1388.00,13489.00,8620,20231205,-56.96,3370,20241115,10.09,6890,-46.15,20240102,3370,10.09,20241115,8620,-56.96,20231205,3370,10.09,20241115,2.61,N,001390,1000,711 억,,3555912,N,N,75,N,00,N 20241118,140119,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,3725,175,2,4.93,716941380,195768,115.83,3520,3790,3520,4615,2485,3550,3662.26,5.19,0,-17884,3690,3620,3495,3425,3300,3655,3460,711,1065,1000,2620,5,1,68469040,2550,2.68,0.28,12,0.29,1388.00,13489.00,8620,20231205,-56.79,3370,20241115,10.53,6890,-45.94,20240102,3370,10.53,20241115,8620,-56.79,20231205,3370,10.53,20241115,2.61,N,001390,1000,711 억,,3555912,N,N,75,N,00,N diff --git a/001420/price/prices-20241101.csv b/001420/price/prices-20241101.csv index a448a8e7fe9e..0dbbb5ed9343 100644 --- a/001420/price/prices-20241101.csv +++ b/001420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3795,120,2,3.27,6239460,1694,128.72,3675,3795,3630,4775,2575,3675,3683.27,2.31,0,0,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,288,-345.00,0.97,12,0.02,-11.00,3915.00,5280,20231220,-28.12,3295,20240806,15.17,5100,-25.59,20240102,3295,15.17,20240806,5280,-28.12,20231220,3295,15.17,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241119,150119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3680,5,2,0.14,5335595,1452,110.33,3675,3710,3630,4775,2575,3675,3674.65,2.31,0,1,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,280,-334.55,0.94,12,0.02,-11.00,3915.00,5280,20231220,-30.30,3295,20240806,11.68,5100,-27.84,20240102,3295,11.68,20240806,5280,-30.30,20231220,3295,11.68,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241119,140118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3675,0,3,0.00,4380865,1192,90.58,3675,3710,3640,4775,2575,3675,3675.22,2.31,0,233,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,279,-334.09,0.94,12,0.02,-11.00,3915.00,5280,20231220,-30.40,3295,20240806,11.53,5100,-27.94,20240102,3295,11.53,20240806,5280,-30.40,20231220,3295,11.53,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241119,130118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,35,2,0.95,2071230,559,42.48,3675,3710,3675,4775,2575,3675,3705.24,2.31,0,2,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,282,-337.27,0.95,12,0.01,-11.00,3915.00,5280,20231220,-29.73,3295,20240806,12.59,5100,-27.25,20240102,3295,12.59,20240806,5280,-29.73,20231220,3295,12.59,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241119,120118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,35,2,0.95,2030640,548,41.64,3675,3710,3675,4775,2575,3675,3705.55,2.31,0,0,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,282,-337.27,0.95,12,0.01,-11.00,3915.00,5280,20231220,-29.73,3295,20240806,12.59,5100,-27.25,20240102,3295,12.59,20240806,5280,-29.73,20231220,3295,12.59,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241119,110119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3700,25,2,0.68,342680,93,7.07,3675,3700,3675,4775,2575,3675,3684.73,2.31,0,0,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,281,-336.36,0.95,12,0.00,-11.00,3915.00,5280,20231220,-29.92,3295,20240806,12.29,5100,-27.45,20240102,3295,12.29,20240806,5280,-29.92,20231220,3295,12.29,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241119,100119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3680,5,2,0.14,158180,43,3.27,3675,3690,3675,4775,2575,3675,3678.60,2.31,0,0,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,280,-334.55,0.94,12,0.00,-11.00,3915.00,5280,20231220,-30.30,3295,20240806,11.68,5100,-27.84,20240102,3295,11.68,20240806,5280,-30.30,20231220,3295,11.68,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N +20241119,090118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3690,15,2,0.41,154500,42,3.19,3675,3690,3675,4775,2575,3675,3678.57,2.31,0,0,3765,3720,3640,3595,3515,3742,3617,38,1100,500,2640,5,1,7600000,280,-335.45,0.94,12,0.00,-11.00,3915.00,5280,20231220,-30.11,3295,20240806,11.99,5100,-27.65,20240102,3295,11.99,20240806,5280,-30.11,20231220,3295,11.99,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N 20241118,160118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3675,115,2,3.23,4774810,1316,32.77,3560,3685,3560,4625,2495,3560,3628.28,2.31,0,15,3746,3652,3581,3487,3416,3617,3452,38,1065,500,2560,5,1,7600000,279,-334.09,0.94,12,0.02,-11.00,3915.00,5280,20231220,-30.40,3295,20240806,11.53,5100,-27.94,20240102,3295,11.53,20240806,5280,-30.40,20231220,3295,11.53,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N 20241118,150118,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3645,85,2,2.39,3081385,853,21.24,3560,3685,3560,4625,2495,3560,3612.41,2.31,0,15,3746,3652,3581,3487,3416,3617,3452,38,1065,500,2560,5,1,7600000,277,-331.36,0.93,12,0.01,-11.00,3915.00,5280,20231220,-30.97,3295,20240806,10.62,5100,-28.53,20240102,3295,10.62,20240806,5280,-30.97,20231220,3295,10.62,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N 20241118,140119,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3675,115,2,3.23,2578375,715,17.80,3560,3685,3560,4625,2495,3560,3606.12,2.31,0,15,3746,3652,3581,3487,3416,3617,3452,38,1065,500,2560,5,1,7600000,279,-334.09,0.94,12,0.01,-11.00,3915.00,5280,20231220,-30.40,3295,20240806,11.53,5100,-27.94,20240102,3295,11.53,20240806,5280,-30.40,20231220,3295,11.53,20240806,0.00,N,001420,500,38 억,,175725,N,N,0,N,00,N diff --git a/001430/price/prices-20241101.csv b/001430/price/prices-20241101.csv index f4fa451816f0..c0080c4541c9 100644 --- a/001430/price/prices-20241101.csv +++ b/001430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23850,-150,5,-0.62,4737623900,197673,138.02,23800,24600,23250,31200,16800,24000,23966.97,8.95,0,-37341,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8553,6.67,0.44,12,0.55,3576.00,54525.00,29500,20231116,-19.15,16640,20240805,43.33,27350,-12.80,20240226,16640,43.33,20240805,27750,-14.05,20231215,16640,43.33,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,97,N,00,N +20241119,150119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,24000,0,3,0.00,4544798750,189604,132.38,23800,24600,23250,31200,16800,24000,23969.94,8.95,0,-33262,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8607,6.71,0.44,12,0.53,3576.00,54525.00,29500,20231116,-18.64,16640,20240805,44.23,27350,-12.25,20240226,16640,44.23,20240805,27750,-13.51,20231215,16640,44.23,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,3054,N,00,N +20241119,140118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,24050,50,2,0.21,2946006050,123537,86.26,23800,24200,23250,31200,16800,24000,23847.07,8.95,0,-20104,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8625,6.73,0.44,12,0.34,3576.00,54525.00,29500,20231116,-18.47,16640,20240805,44.53,27350,-12.07,20240226,16640,44.53,20240805,27750,-13.33,20231215,16640,44.53,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,3054,N,00,N +20241119,130118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23700,-300,5,-1.25,2173056700,91287,63.74,23800,24200,23250,31200,16800,24000,23804.51,8.95,0,-16525,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8499,6.63,0.43,12,0.25,3576.00,54525.00,29500,20231116,-19.66,16640,20240805,42.43,27350,-13.35,20240226,16640,42.43,20240805,27750,-14.59,20231215,16640,42.43,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,3054,N,00,N +20241119,120118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23650,-350,5,-1.46,1846218600,77456,54.08,23800,24200,23250,31200,16800,24000,23835.55,8.95,0,-12582,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8481,6.61,0.43,12,0.22,3576.00,54525.00,29500,20231116,-19.83,16640,20240805,42.13,27350,-13.53,20240226,16640,42.13,20240805,27750,-14.77,20231215,16640,42.13,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,3054,N,00,N +20241119,110119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23950,-50,5,-0.21,1379976350,57806,40.36,23800,24200,23300,31200,16800,24000,23872.38,8.95,0,-11621,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8589,6.70,0.44,12,0.16,3576.00,54525.00,29500,20231116,-18.81,16640,20240805,43.93,27350,-12.43,20240226,16640,43.93,20240805,27750,-13.69,20231215,16640,43.93,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,3054,N,00,N +20241119,100120,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23800,-200,5,-0.83,949700850,39845,27.82,23800,24200,23300,31200,16800,24000,23834.58,8.95,0,-2045,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8535,6.66,0.44,12,0.11,3576.00,54525.00,29500,20231116,-19.32,16640,20240805,43.03,27350,-12.98,20240226,16640,43.03,20240805,27750,-14.23,20231215,16640,43.03,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,3054,N,00,N +20241119,090119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23700,-300,5,-1.25,23177950,974,0.68,23800,23850,23650,31200,16800,24000,23780.19,8.95,0,-260,25233,24616,23883,23266,22533,24925,23575,2193,7200,5000,18240,50,1,35862119,8499,6.63,0.43,12,0.00,3576.00,54525.00,29500,20231116,-19.66,16640,20240805,42.43,27350,-13.35,20240226,16640,42.43,20240805,27750,-14.59,20231215,16640,42.43,20240805,1.22,N,001430,5000,2193 억,,3208163,N,N,3054,N,00,N 20241118,160118,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,24000,1000,2,4.35,3386010850,142597,96.29,23200,24500,23150,29900,16100,23000,23745.11,9.00,0,-21644,24200,23600,23200,22600,22200,23400,22400,2193,6900,5000,17480,50,1,35862119,8607,6.71,0.44,12,0.40,3576.00,54525.00,29500,20231116,-18.64,16640,20240805,44.23,27350,-12.25,20240226,16640,44.23,20240805,27750,-13.51,20231215,16640,44.23,20240805,1.20,N,001430,5000,2193 억,,3228366,N,N,3054,N,00,N 20241118,150119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23700,700,2,3.04,2788908600,117593,79.41,23200,24500,23150,29900,16100,23000,23716.68,9.00,0,-15572,24200,23600,23200,22600,22200,23400,22400,2193,6900,5000,17480,50,1,35862119,8499,6.63,0.43,12,0.33,3576.00,54525.00,29500,20231116,-19.66,16640,20240805,42.43,27350,-13.35,20240226,16640,42.43,20240805,27750,-14.59,20231215,16640,42.43,20240805,1.20,N,001430,5000,2193 억,,3228366,N,N,1343,N,00,N 20241118,140119,55,60.00,KOSPI200,,철강.금속,N,N,N,Y,60,N,23550,550,2,2.39,2379852650,100269,67.71,23200,24500,23150,29900,16100,23000,23734.75,9.00,0,-9031,24200,23600,23200,22600,22200,23400,22400,2193,6900,5000,17480,50,1,35862119,8446,6.59,0.43,12,0.28,3576.00,54525.00,29500,20231116,-20.17,16640,20240805,41.53,27350,-13.89,20240226,16640,41.53,20240805,27750,-15.14,20231215,16640,41.53,20240805,1.20,N,001430,5000,2193 억,,3228366,N,N,1343,N,00,N diff --git a/001440/price/prices-20241101.csv b/001440/price/prices-20241101.csv index 8c48d7d87e22..79bf6e9095d7 100644 --- a/001440/price/prices-20241101.csv +++ b/001440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11460,200,2,1.78,19725521890,1723609,140.68,11280,11900,11110,14630,7890,11260,11444.28,7.18,0,-110156,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,21367,22.30,1.67,12,0.92,514.00,6855.00,20950,20240521,-45.30,8457,20240118,35.51,20950,-45.30,20240521,8457,35.51,20240118,20950,-45.30,20240521,8710,31.57,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,688,N,00,N +20241119,150120,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11490,230,2,2.04,18137519590,1585072,129.37,11280,11900,11110,14630,7890,11260,11442.71,7.18,0,-123145,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,21423,22.35,1.68,12,0.85,514.00,6855.00,20950,20240521,-45.16,8457,20240118,35.86,20950,-45.16,20240521,8457,35.86,20240118,20950,-45.16,20240521,8710,31.92,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,256,N,00,N +20241119,140119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11250,-10,5,-0.09,6870940810,611712,49.93,11280,11340,11110,14630,7890,11260,11232.31,7.18,0,8293,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,20975,21.89,1.64,12,0.33,514.00,6855.00,20950,20240521,-46.30,8457,20240118,33.03,20950,-46.30,20240521,8457,33.03,20240118,20950,-46.30,20240521,8710,29.16,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,256,N,00,N +20241119,130118,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11280,20,2,0.18,5888197910,524575,42.82,11280,11340,11110,14630,7890,11260,11224.70,7.18,0,-11715,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,21031,21.95,1.65,12,0.28,514.00,6855.00,20950,20240521,-46.16,8457,20240118,33.38,20950,-46.16,20240521,8457,33.38,20240118,20950,-46.16,20240521,8710,29.51,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,256,N,00,N +20241119,120118,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11270,10,2,0.09,5245080320,467583,38.16,11280,11340,11110,14630,7890,11260,11217.43,7.18,0,-17306,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,21013,21.93,1.64,12,0.25,514.00,6855.00,20950,20240521,-46.21,8457,20240118,33.26,20950,-46.21,20240521,8457,33.26,20240118,20950,-46.21,20240521,8710,29.39,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,256,N,00,N +20241119,110119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11230,-30,5,-0.27,4574610500,407889,33.29,11280,11340,11110,14630,7890,11260,11215.33,7.18,0,-28279,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,20938,21.85,1.64,12,0.22,514.00,6855.00,20950,20240521,-46.40,8457,20240118,32.79,20950,-46.40,20240521,8457,32.79,20240118,20950,-46.40,20240521,8710,28.93,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,256,N,00,N +20241119,100120,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11130,-130,5,-1.15,3506931690,312835,25.53,11280,11340,11110,14630,7890,11260,11210.16,7.18,0,-54352,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,20752,21.65,1.62,12,0.17,514.00,6855.00,20950,20240521,-46.87,8457,20240118,31.61,20950,-46.87,20240521,8457,31.61,20240118,20950,-46.87,20240521,8710,27.78,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,256,N,00,N +20241119,090119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11310,50,2,0.44,279529630,24761,2.02,11280,11340,11270,14630,7890,11260,11289.11,7.18,0,-3986,12006,11632,11376,11002,10746,11820,11190,1864,3370,1000,6980,10,1,186447300,21087,22.00,1.65,12,0.01,514.00,6855.00,20950,20240521,-46.01,8457,20240118,33.74,20950,-46.01,20240521,8457,33.74,20240118,20950,-46.01,20240521,8710,29.85,20240308,2.16,N,001440,1000,1864 억,,13392237,N,N,256,N,00,N 20241118,160118,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11260,90,2,0.81,13715640430,1209859,104.48,11170,11750,11120,14520,7820,11170,11336.85,7.23,0,-96934,11550,11360,11160,10970,10770,11455,11065,1864,3350,1000,6920,10,1,186447300,20994,21.91,1.64,12,0.65,514.00,6855.00,20950,20240521,-46.25,8457,20240118,33.14,20950,-46.25,20240521,8457,33.14,20240118,20950,-46.25,20240521,8710,29.28,20240308,2.22,N,001440,1000,1864 억,,13488168,N,N,256,N,00,N 20241118,150119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11380,210,2,1.88,11115094590,978816,84.53,11170,11750,11120,14520,7820,11170,11355.86,7.23,0,-109618,11550,11360,11160,10970,10770,11455,11065,1864,3350,1000,6920,10,1,186447300,21218,22.14,1.66,12,0.52,514.00,6855.00,20950,20240521,-45.68,8457,20240118,34.56,20950,-45.68,20240521,8457,34.56,20240118,20950,-45.68,20240521,8710,30.65,20240308,2.22,N,001440,1000,1864 억,,13488168,N,N,10981,N,00,N 20241118,140119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,11240,70,2,0.63,6680268530,591452,51.08,11170,11420,11120,14520,7820,11170,11294.92,7.23,0,-36295,11550,11360,11160,10970,10770,11455,11065,1864,3350,1000,6920,10,1,186447300,20957,21.87,1.64,12,0.32,514.00,6855.00,20950,20240521,-46.35,8457,20240118,32.91,20950,-46.35,20240521,8457,32.91,20240118,20950,-46.35,20240521,8710,29.05,20240308,2.22,N,001440,1000,1864 억,,13488168,N,N,10981,N,00,N diff --git a/001450/price/prices-20241101.csv b/001450/price/prices-20241101.csv index a1c2a137a9fd..05d60ac87f3a 100644 --- a/001450/price/prices-20241101.csv +++ b/001450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28050,-200,5,-0.71,7151513550,254356,66.11,28100,28500,27950,36700,19800,28250,28116.23,39.97,0,-74246,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25077,4.13,0.41,12,0.28,6799.00,68491.00,36800,20240205,-23.78,27250,20241115,2.94,36800,-23.78,20240205,27250,2.94,20241115,36800,-23.78,20240205,27250,2.94,20241115,0.22,N,001450,500,447 억,,35730469,N,N,101,N,00,N +20241119,150120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28050,-200,5,-0.71,6171289000,219407,57.03,28100,28500,27950,36700,19800,28250,28127.13,39.97,0,-64317,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25077,4.13,0.41,12,0.25,6799.00,68491.00,36800,20240205,-23.78,27250,20241115,2.94,36800,-23.78,20240205,27250,2.94,20241115,36800,-23.78,20240205,27250,2.94,20241115,0.22,N,001450,500,447 억,,35730469,N,N,11290,N,00,N +20241119,140119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28100,-150,5,-0.53,4629860850,164361,42.72,28100,28500,27950,36700,19800,28250,28168.85,39.97,0,-56327,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25121,4.13,0.41,12,0.18,6799.00,68491.00,36800,20240205,-23.64,27250,20241115,3.12,36800,-23.64,20240205,27250,3.12,20241115,36800,-23.64,20240205,27250,3.12,20241115,0.22,N,001450,500,447 억,,35730469,N,N,11290,N,00,N +20241119,130119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28050,-200,5,-0.71,3810602100,135211,35.14,28100,28500,27950,36700,19800,28250,28182.63,39.97,0,-45051,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25077,4.13,0.41,12,0.15,6799.00,68491.00,36800,20240205,-23.78,27250,20241115,2.94,36800,-23.78,20240205,27250,2.94,20241115,36800,-23.78,20240205,27250,2.94,20241115,0.22,N,001450,500,447 억,,35730469,N,N,11290,N,00,N +20241119,120118,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28050,-200,5,-0.71,3021191300,107036,27.82,28100,28500,28000,36700,19800,28250,28225.94,39.97,0,-37570,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25077,4.13,0.41,12,0.12,6799.00,68491.00,36800,20240205,-23.78,27250,20241115,2.94,36800,-23.78,20240205,27250,2.94,20241115,36800,-23.78,20240205,27250,2.94,20241115,0.22,N,001450,500,447 억,,35730469,N,N,11290,N,00,N +20241119,110119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28150,-100,5,-0.35,2264358300,80114,20.82,28100,28500,28100,36700,19800,28250,28264.20,39.97,0,-22966,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25166,4.14,0.41,12,0.09,6799.00,68491.00,36800,20240205,-23.51,27250,20241115,3.30,36800,-23.51,20240205,27250,3.30,20241115,36800,-23.51,20240205,27250,3.30,20241115,0.22,N,001450,500,447 억,,35730469,N,N,11290,N,00,N +20241119,100120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28300,50,2,0.18,1279284000,45196,11.75,28100,28500,28100,36700,19800,28250,28305.25,39.97,0,-9446,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25300,4.16,0.41,12,0.05,6799.00,68491.00,36800,20240205,-23.10,27250,20241115,3.85,36800,-23.10,20240205,27250,3.85,20241115,36800,-23.10,20240205,27250,3.85,20241115,0.22,N,001450,500,447 억,,35730469,N,N,11290,N,00,N +20241119,090119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28100,-150,5,-0.53,58755900,2085,0.54,28100,28250,28100,36700,19800,28250,28180.29,39.97,0,-644,29450,28850,28100,27500,26750,29150,27800,447,8450,500,21470,50,1,89400000,25121,4.13,0.41,12,0.00,6799.00,68491.00,36800,20240205,-23.64,27250,20241115,3.12,36800,-23.64,20240205,27250,3.12,20241115,36800,-23.64,20240205,27250,3.12,20241115,0.22,N,001450,500,447 억,,35730469,N,N,11290,N,00,N 20241118,160119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28250,900,2,3.29,10843255700,384076,52.97,27450,28700,27350,35550,19150,27350,28232.05,39.84,0,115840,28950,28150,27700,26900,26450,27925,26675,447,8200,500,20780,50,1,89400000,25256,4.16,0.41,12,0.43,6799.00,68491.00,36800,20240205,-23.23,27250,20241115,3.67,36800,-23.23,20240205,27250,3.67,20241115,36800,-23.23,20240205,27250,3.67,20241115,0.20,N,001450,500,447 억,,35616173,N,N,11290,N,00,N 20241118,150119,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28100,750,2,2.74,9970341300,353116,48.70,27450,28700,27350,35550,19150,27350,28235.31,39.84,0,109723,28950,28150,27700,26900,26450,27925,26675,447,8200,500,20780,50,1,89400000,25121,4.13,0.41,12,0.39,6799.00,68491.00,36800,20240205,-23.64,27250,20241115,3.12,36800,-23.64,20240205,27250,3.12,20241115,36800,-23.64,20240205,27250,3.12,20241115,0.20,N,001450,500,447 억,,35616173,N,N,5291,N,00,N 20241118,140120,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,28250,900,2,3.29,8868148650,313968,43.30,27450,28700,27350,35550,19150,27350,28245.39,39.84,0,105441,28950,28150,27700,26900,26450,27925,26675,447,8200,500,20780,50,1,89400000,25256,4.16,0.41,12,0.35,6799.00,68491.00,36800,20240205,-23.23,27250,20241115,3.67,36800,-23.23,20240205,27250,3.67,20241115,36800,-23.23,20240205,27250,3.67,20241115,0.20,N,001450,500,447 억,,35616173,N,N,5291,N,00,N diff --git a/001460/price/prices-20241101.csv b/001460/price/prices-20241101.csv index b4ac7b6edcef..41653992b4e7 100644 --- a/001460/price/prices-20241101.csv +++ b/001460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,28800,-850,5,-2.87,97240250,3311,186.01,29650,30000,28800,38500,20800,29650,29368.85,3.17,0,113,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1799,10.22,0.45,12,0.05,2819.00,63719.00,51000,20240306,-43.53,28800,20241119,0.00,51000,-43.53,20240306,28800,0.00,20241119,510000,-94.35,20240306,28800,0.00,20241119,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N +20241119,150120,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,29150,-500,5,-1.69,79281350,2690,151.12,29650,30000,28800,38500,20800,29650,29472.62,3.17,0,211,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1821,10.34,0.46,12,0.04,2819.00,63719.00,51000,20240306,-42.84,28800,20241119,1.22,51000,-42.84,20240306,28800,1.22,20241119,510000,-94.28,20240306,28800,1.22,20241119,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N +20241119,140119,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,29250,-400,5,-1.35,68671000,2327,130.73,29650,30000,28800,38500,20800,29650,29510.53,3.17,0,214,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1827,10.38,0.46,12,0.04,2819.00,63719.00,51000,20240306,-42.65,28800,20241119,1.56,51000,-42.65,20240306,28800,1.56,20241119,510000,-94.26,20240306,28800,1.56,20241119,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N +20241119,130119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29800,150,2,0.51,43654050,1474,82.81,29650,30000,29450,38500,20800,29650,29616.04,3.17,0,48,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1861,10.57,0.47,12,0.02,2819.00,63719.00,51000,20240306,-41.57,29250,20241115,1.88,51000,-41.57,20240306,29250,1.88,20241115,510000,-94.16,20240306,29250,1.88,20241115,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N +20241119,120119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29550,-100,5,-0.34,43624250,1473,82.75,29650,30000,29450,38500,20800,29650,29615.92,3.17,0,48,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1846,10.48,0.46,12,0.02,2819.00,63719.00,51000,20240306,-42.06,29250,20241115,1.03,51000,-42.06,20240306,29250,1.03,20241115,510000,-94.21,20240306,29250,1.03,20241115,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N +20241119,110120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29850,200,2,0.67,8334600,280,15.73,29650,30000,29600,38500,20800,29650,29766.43,3.17,0,46,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1864,10.59,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.47,29250,20241115,2.05,51000,-41.47,20240306,29250,2.05,20241115,510000,-94.15,20240306,29250,2.05,20241115,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N +20241119,100121,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29750,100,2,0.34,8155350,274,15.39,29650,30000,29600,38500,20800,29650,29764.05,3.17,0,46,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1858,10.55,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.67,29250,20241115,1.71,51000,-41.67,20240306,29250,1.71,20241115,510000,-94.17,20240306,29250,1.71,20241115,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N +20241119,090120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29650,0,3,0.00,148250,5,0.28,29650,29650,29650,38500,20800,29650,29650.00,3.17,0,3,30116,29882,29716,29482,29316,30000,29600,31,8850,500,19560,50,1,6246150,1852,10.52,0.47,12,0.00,2819.00,63719.00,51000,20240306,-41.86,29250,20241115,1.37,51000,-41.86,20240306,29250,1.37,20241115,510000,-94.19,20240306,29250,1.37,20241115,0.05,N,001460,500,31 억,,197732,N,N,0,N,00,N 20241118,160119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29650,100,2,0.34,53095700,1780,134.14,29550,29950,29550,38400,20700,29550,29829.04,3.16,0,41,30350,29950,29600,29200,28850,29775,29025,31,8850,500,19500,50,1,6246150,1852,10.52,0.47,12,0.03,2819.00,63719.00,51000,20240306,-41.86,29250,20241115,1.37,51000,-41.86,20240306,29250,1.37,20241115,510000,-94.19,20240306,29250,1.37,20241115,0.05,N,001460,500,31 억,,197677,N,N,0,N,00,N 20241118,150119,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29850,300,2,1.02,52353600,1755,132.25,29550,29950,29550,38400,20700,29550,29831.11,3.16,0,58,30350,29950,29600,29200,28850,29775,29025,31,8850,500,19500,50,1,6246150,1864,10.59,0.47,12,0.03,2819.00,63719.00,51000,20240306,-41.47,29250,20241115,2.05,51000,-41.47,20240306,29250,2.05,20241115,510000,-94.15,20240306,29250,2.05,20241115,0.05,N,001460,500,31 억,,197677,N,N,0,N,00,N 20241118,140120,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,29700,150,2,0.51,51429750,1724,129.92,29550,29950,29550,38400,20700,29550,29831.64,3.16,0,58,30350,29950,29600,29200,28850,29775,29025,31,8850,500,19500,50,1,6246150,1855,10.54,0.47,12,0.03,2819.00,63719.00,51000,20240306,-41.76,29250,20241115,1.54,51000,-41.76,20240306,29250,1.54,20241115,510000,-94.18,20240306,29250,1.54,20241115,0.05,N,001460,500,31 억,,197677,N,N,0,N,00,N diff --git a/001470/price/prices-20241101.csv b/001470/price/prices-20241101.csv index 08e67804eda5..b33425d116f3 100644 --- a/001470/price/prices-20241101.csv +++ b/001470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1090,-210,5,-16.15,59154950595,52992402,190.83,1227,1244,1012,1690,910,1300,1116.26,1.35,0,330930,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2437,-1.98,2.11,12,23.70,-550.00,517.00,2865,20240315,-61.95,440,20240909,147.73,2865,-61.95,20240315,440,147.73,20240909,2865,-61.95,20240315,440,147.73,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N +20241119,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1039,-261,5,-20.08,53487896937,47710916,171.81,1227,1244,1012,1690,910,1300,1121.04,1.35,0,636885,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2323,-1.89,2.01,12,21.34,-550.00,517.00,2865,20240315,-63.73,440,20240909,136.14,2865,-63.73,20240315,440,136.14,20240909,2865,-63.73,20240315,440,136.14,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N +20241119,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1070,-230,5,-17.69,43740302470,38322422,138.00,1227,1244,1055,1690,910,1300,1141.33,1.35,0,-63543,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2393,-1.95,2.07,12,17.14,-550.00,517.00,2865,20240315,-62.65,440,20240909,143.18,2865,-62.65,20240315,440,143.18,20240909,2865,-62.65,20240315,440,143.18,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N +20241119,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1092,-208,5,-16.00,37666961711,32750271,117.93,1227,1244,1070,1690,910,1300,1150.07,1.35,0,335584,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2442,-1.99,2.11,12,14.65,-550.00,517.00,2865,20240315,-61.88,440,20240909,148.18,2865,-61.88,20240315,440,148.18,20240909,2865,-61.88,20240315,440,148.18,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N +20241119,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1126,-174,5,-13.38,28783013435,24662314,88.81,1227,1244,1121,1690,910,1300,1167.02,1.35,0,-76391,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2518,-2.05,2.18,12,11.03,-550.00,517.00,2865,20240315,-60.70,440,20240909,155.91,2865,-60.70,20240315,440,155.91,20240909,2865,-60.70,20240315,440,155.91,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N +20241119,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1163,-137,5,-10.54,24384170410,20813080,74.95,1227,1244,1121,1690,910,1300,1171.51,1.35,0,181487,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2601,-2.11,2.25,12,9.31,-550.00,517.00,2865,20240315,-59.41,440,20240909,164.32,2865,-59.41,20240315,440,164.32,20240909,2865,-59.41,20240315,440,164.32,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N +20241119,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1160,-140,5,-10.77,19552823096,16625047,59.87,1227,1244,1121,1690,910,1300,1176.02,1.35,0,232134,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2594,-2.11,2.24,12,7.43,-550.00,517.00,2865,20240315,-59.51,440,20240909,163.64,2865,-59.51,20240315,440,163.64,20240909,2865,-59.51,20240315,440,163.64,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N +20241119,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1202,-98,5,-7.54,1142115886,936534,3.37,1227,1228,1202,1690,910,1300,1218.47,1.35,0,138792,1515,1407,1342,1234,1169,1375,1202,2236,390,1000,0,1,1,223611824,2688,-2.19,2.32,12,0.42,-550.00,517.00,2865,20240315,-58.05,440,20240909,173.18,2865,-58.05,20240315,440,173.18,20240909,2865,-58.05,20240315,440,173.18,20240909,0.00,N,001470,1000,2236 억,,3020067,N,N,0,N,02,N 20241118,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1300,-80,5,-5.80,36498296499,27369440,45.73,1439,1450,1277,1794,966,1380,1333.53,1.40,0,-186615,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,2907,-2.36,2.51,12,12.24,-550.00,517.00,2865,20240315,-54.62,440,20240909,195.45,2865,-54.62,20240315,440,195.45,20240909,2865,-54.62,20240315,440,195.45,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N 20241118,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1305,-75,5,-5.43,35140781421,26325483,43.99,1439,1450,1277,1794,966,1380,1334.84,1.40,0,-186615,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,2918,-2.37,2.52,12,11.77,-550.00,517.00,2865,20240315,-54.45,440,20240909,196.59,2865,-54.45,20240315,440,196.59,20240909,2865,-54.45,20240315,440,196.59,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N 20241118,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1308,-72,5,-5.22,33185339394,24831934,41.49,1439,1450,1277,1794,966,1380,1336.38,1.40,0,-186238,1533,1456,1368,1291,1203,1495,1330,2236,414,1000,0,1,1,223611824,2925,-2.38,2.53,12,11.10,-550.00,517.00,2865,20240315,-54.35,440,20240909,197.27,2865,-54.35,20240315,440,197.27,20240909,2865,-54.35,20240315,440,197.27,20240909,0.00,N,001470,1000,2236 억,,3120169,N,N,0,N,02,N diff --git a/001500/price/prices-20241101.csv b/001500/price/prices-20241101.csv index 93dd5f6598dc..a6cddcf0191b 100644 --- a/001500/price/prices-20241101.csv +++ b/001500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8640,-10,5,-0.12,148896730,17258,28.36,8650,8700,8600,11240,6060,8650,8627.69,3.26,0,-974,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2740,6.26,0.26,12,0.05,1381.00,32971.00,9800,20240219,-11.84,8030,20240805,7.60,9800,-11.84,20240219,8030,7.60,20240805,9800,-11.84,20240219,8030,7.60,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,6,N,00,N +20241119,150121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8670,20,2,0.23,140935590,16336,26.85,8650,8700,8600,11240,6060,8650,8627.30,3.26,0,-707,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2749,6.28,0.26,12,0.05,1381.00,32971.00,9800,20240219,-11.53,8030,20240805,7.97,9800,-11.53,20240219,8030,7.97,20240805,9800,-11.53,20240219,8030,7.97,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,1162,N,00,N +20241119,140119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8630,-20,5,-0.23,126695650,14689,24.14,8650,8700,8600,11240,6060,8650,8625.21,3.26,0,-305,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2737,6.25,0.26,12,0.05,1381.00,32971.00,9800,20240219,-11.94,8030,20240805,7.47,9800,-11.94,20240219,8030,7.47,20240805,9800,-11.94,20240219,8030,7.47,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,1162,N,00,N +20241119,130120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8620,-30,5,-0.35,109014210,12640,20.77,8650,8700,8600,11240,6060,8650,8624.54,3.26,0,-403,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2734,6.24,0.26,12,0.04,1381.00,32971.00,9800,20240219,-12.04,8030,20240805,7.35,9800,-12.04,20240219,8030,7.35,20240805,9800,-12.04,20240219,8030,7.35,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,1162,N,00,N +20241119,120119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8620,-30,5,-0.35,101073450,11719,19.26,8650,8700,8600,11240,6060,8650,8624.75,3.26,0,177,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2734,6.24,0.26,12,0.04,1381.00,32971.00,9800,20240219,-12.04,8030,20240805,7.35,9800,-12.04,20240219,8030,7.35,20240805,9800,-12.04,20240219,8030,7.35,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,1162,N,00,N +20241119,110120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8600,-50,5,-0.58,35333530,4090,6.72,8650,8700,8600,11240,6060,8650,8639.00,3.26,0,-407,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2727,6.23,0.26,12,0.01,1381.00,32971.00,9800,20240219,-12.24,8030,20240805,7.10,9800,-12.24,20240219,8030,7.10,20240805,9800,-12.24,20240219,8030,7.10,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,1162,N,00,N +20241119,100121,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8670,20,2,0.23,15296010,1765,2.90,8650,8700,8600,11240,6060,8650,8666.29,3.26,0,-214,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2749,6.28,0.26,12,0.01,1381.00,32971.00,9800,20240219,-11.53,8030,20240805,7.97,9800,-11.53,20240219,8030,7.97,20240805,9800,-11.53,20240219,8030,7.97,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,1162,N,00,N +20241119,090120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8600,-50,5,-0.58,94700,11,0.02,8650,8650,8600,11240,6060,8650,8609.09,3.26,0,-9,8783,8716,8603,8536,8423,8750,8570,1586,2590,5000,6400,10,1,31712562,2727,6.23,0.26,12,0.00,1381.00,32971.00,9800,20240219,-12.24,8030,20240805,7.10,9800,-12.24,20240219,8030,7.10,20240805,9800,-12.24,20240219,8030,7.10,20240805,0.14,N,001500,5000,1585 억,,1034328,N,N,1162,N,00,N 20241118,160119,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8650,110,2,1.29,525851420,60844,429.93,8500,8670,8490,11100,5980,8540,8642.62,3.31,0,-13745,8646,8592,8496,8442,8346,8545,8395,1586,2560,5000,6310,10,1,31712562,2743,6.26,0.26,12,0.19,1381.00,32971.00,9800,20240219,-11.73,8030,20240805,7.72,9800,-11.73,20240219,8030,7.72,20240805,9800,-11.73,20240219,8030,7.72,20240805,0.15,N,001500,5000,1585 억,,1049719,N,N,1162,N,00,N 20241118,150120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8660,120,2,1.41,499042280,57745,408.03,8500,8670,8490,11100,5980,8540,8642.17,3.31,0,-13052,8646,8592,8496,8442,8346,8545,8395,1586,2560,5000,6310,10,1,31712562,2746,6.27,0.26,12,0.18,1381.00,32971.00,9800,20240219,-11.63,8030,20240805,7.85,9800,-11.63,20240219,8030,7.85,20240805,9800,-11.63,20240219,8030,7.85,20240805,0.15,N,001500,5000,1585 억,,1049719,N,N,0,N,00,N 20241118,140120,57,100.00,KOSPI,,증권,N,N,N,N, ,N,8650,110,2,1.29,470713400,54471,384.90,8500,8670,8490,11100,5980,8540,8641.54,3.31,0,-12105,8646,8592,8496,8442,8346,8545,8395,1586,2560,5000,6310,10,1,31712562,2743,6.26,0.26,12,0.17,1381.00,32971.00,9800,20240219,-11.73,8030,20240805,7.72,9800,-11.73,20240219,8030,7.72,20240805,9800,-11.73,20240219,8030,7.72,20240805,0.15,N,001500,5000,1585 억,,1049719,N,N,0,N,00,N diff --git a/001510/price/prices-20241101.csv b/001510/price/prices-20241101.csv index 386f218001e8..ba8c58d7fda4 100644 --- a/001510/price/prices-20241101.csv +++ b/001510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,0,3,0.00,250104617,501789,73.51,498,502,495,647,349,498,498.43,5.50,0,-47848,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2353,99.60,0.35,12,0.11,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,1747,N,00,N +20241119,150121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,0,3,0.00,245165195,491867,72.06,498,502,495,647,349,498,498.44,5.50,0,-47702,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2353,99.60,0.35,12,0.10,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,10737,N,00,N +20241119,140120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,499,1,2,0.20,227281207,455812,66.77,498,502,495,647,349,498,498.63,5.50,0,-50199,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2358,99.80,0.35,12,0.10,5.00,1420.00,706,20231214,-29.32,487,20241113,2.46,669,-25.41,20240219,487,2.46,20241113,706,-29.32,20231214,487,2.46,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,10737,N,00,N +20241119,130120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,500,2,2,0.40,192050174,385140,56.42,498,502,495,647,349,498,498.65,5.50,0,-32359,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2363,100.00,0.35,12,0.08,5.00,1420.00,706,20231214,-29.18,487,20241113,2.67,669,-25.26,20240219,487,2.67,20241113,706,-29.18,20231214,487,2.67,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,10737,N,00,N +20241119,120120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,499,1,2,0.20,180596094,362193,53.06,498,502,495,647,349,498,498.62,5.50,0,-32359,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2358,99.80,0.35,12,0.08,5.00,1420.00,706,20231214,-29.32,487,20241113,2.46,669,-25.41,20240219,487,2.46,20241113,706,-29.32,20231214,487,2.46,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,10737,N,00,N +20241119,110121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,0,3,0.00,141763384,284410,41.66,498,502,495,647,349,498,498.45,5.50,0,-11655,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2353,99.60,0.35,12,0.06,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,10737,N,00,N +20241119,100121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,499,1,2,0.20,55770531,111556,16.34,498,502,496,647,349,498,499.93,5.50,0,-5766,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2358,99.80,0.35,12,0.02,5.00,1420.00,706,20231214,-29.32,487,20241113,2.46,669,-25.41,20240219,487,2.46,20241113,706,-29.32,20231214,487,2.46,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,10737,N,00,N +20241119,090120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,502,4,2,0.80,22762606,45425,6.65,498,502,498,647,349,498,501.10,5.50,0,-483,503,500,496,493,489,502,495,2363,149,500,370,1,1,472590171,2372,100.40,0.35,12,0.01,5.00,1420.00,706,20231214,-28.90,487,20241113,3.08,669,-24.96,20240219,487,3.08,20241113,706,-28.90,20231214,487,3.08,20241113,1.92,N,001510,500,2362 억,,25972329,N,N,10737,N,00,N 20241118,160120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,6,2,1.22,331369265,667006,102.24,492,499,492,639,345,492,496.80,5.47,0,175094,498,494,492,488,486,494,488,2363,147,500,370,1,1,472590171,2353,99.60,0.35,12,0.14,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.92,N,001510,500,2362 억,,25844669,N,N,10737,N,00,N 20241118,150120,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,497,5,2,1.02,319443994,643017,98.57,492,499,492,639,345,492,496.79,5.47,0,180246,498,494,492,488,486,494,488,2363,147,500,370,1,1,472590171,2349,99.40,0.35,12,0.14,5.00,1420.00,706,20231214,-29.60,487,20241113,2.05,669,-25.71,20240219,487,2.05,20241113,706,-29.60,20231214,487,2.05,20241113,1.92,N,001510,500,2362 억,,25844669,N,N,0,N,00,N 20241118,140121,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,498,6,2,1.22,284370514,572405,87.74,492,499,492,639,345,492,496.80,5.47,0,189278,498,494,492,488,486,494,488,2363,147,500,370,1,1,472590171,2353,99.60,0.35,12,0.12,5.00,1420.00,706,20231214,-29.46,487,20241113,2.26,669,-25.56,20240219,487,2.26,20241113,706,-29.46,20231214,487,2.26,20241113,1.92,N,001510,500,2362 억,,25844669,N,N,0,N,00,N diff --git a/001520/price/prices-20241101.csv b/001520/price/prices-20241101.csv index e7dc707734fe..5d76fc2999ec 100644 --- a/001520/price/prices-20241101.csv +++ b/001520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,827,28,2,3.50,3803336445,4462201,498.05,825,890,821,1038,560,799,852.38,4.25,0,-66874,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,1974,10.88,0.21,12,1.87,76.00,3880.00,1107,20231122,-25.29,730,20241113,13.29,1028,-19.55,20240222,730,13.29,20241113,1107,-25.29,20231122,730,13.29,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N +20241119,150121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,840,41,2,5.13,3682645920,4317202,481.87,825,890,821,1038,560,799,853.02,4.25,0,-61279,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,2005,11.05,0.22,12,1.81,76.00,3880.00,1107,20231122,-24.12,730,20241113,15.07,1028,-18.29,20240222,730,15.07,20241113,1107,-24.12,20231122,730,15.07,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N +20241119,140120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,829,30,2,3.75,3471449544,4064965,453.71,825,890,821,1038,560,799,853.99,4.25,0,-68794,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,1979,10.91,0.21,12,1.70,76.00,3880.00,1107,20231122,-25.11,730,20241113,13.56,1028,-19.36,20240222,730,13.56,20241113,1107,-25.11,20231122,730,13.56,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N +20241119,130120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,844,45,2,5.63,3120026029,3644217,406.75,825,890,821,1038,560,799,856.16,4.25,0,-60134,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,2014,11.11,0.22,12,1.53,76.00,3880.00,1107,20231122,-23.76,730,20241113,15.62,1028,-17.90,20240222,730,15.62,20241113,1107,-23.76,20231122,730,15.62,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N +20241119,120120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,838,39,2,4.88,2996574487,3497087,390.33,825,890,821,1038,560,799,856.88,4.25,0,-62200,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,2000,11.03,0.22,12,1.47,76.00,3880.00,1107,20231122,-24.30,730,20241113,14.79,1028,-18.48,20240222,730,14.79,20241113,1107,-24.30,20231122,730,14.79,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N +20241119,110121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,837,38,2,4.76,2822989474,3290515,367.27,825,890,821,1038,560,799,857.92,4.25,0,-47860,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,1998,11.01,0.22,12,1.38,76.00,3880.00,1107,20231122,-24.39,730,20241113,14.66,1028,-18.58,20240222,730,14.66,20241113,1107,-24.39,20231122,730,14.66,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N +20241119,100122,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,859,60,2,7.51,2432506492,2827949,315.64,825,890,821,1038,560,799,860.17,4.25,0,-60660,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,2050,11.30,0.22,12,1.18,76.00,3880.00,1107,20231122,-22.40,730,20241113,17.67,1028,-16.44,20240222,730,17.67,20241113,1107,-22.40,20231122,730,17.67,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N +20241119,090121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,837,38,2,4.76,184673782,222971,24.89,825,839,821,1038,560,799,828.24,4.25,0,-6764,845,822,777,754,709,833,765,1193,239,500,570,1,1,238684063,1998,11.01,0.22,12,0.09,76.00,3880.00,1107,20231122,-24.39,730,20241113,14.66,1028,-18.58,20240222,730,14.66,20241113,1107,-24.39,20231122,730,14.66,20241113,0.65,N,001520,500,1193 억,,10152647,N,N,113,N,00,N 20241118,160120,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,799,56,2,7.54,627579354,805414,554.63,743,800,732,965,521,743,778.22,4.22,0,117571,760,751,744,735,728,748,732,1193,222,500,530,1,1,238684063,1907,10.51,0.21,12,0.34,76.00,3880.00,1107,20231122,-27.82,730,20241113,9.45,1028,-22.28,20240222,730,9.45,20241113,1107,-27.82,20231122,730,9.45,20241113,0.65,N,001520,500,1193 억,,10062342,N,N,113,N,00,N 20241118,150121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,788,45,2,6.06,498563280,642824,442.66,743,800,732,965,521,743,775.58,4.22,0,97086,760,751,744,735,728,748,732,1193,222,500,530,1,1,238684063,1881,10.37,0.20,12,0.27,76.00,3880.00,1107,20231122,-28.82,730,20241113,7.95,1028,-23.35,20240222,730,7.95,20241113,1107,-28.82,20231122,730,7.95,20241113,0.65,N,001520,500,1193 억,,10062342,N,N,0,N,00,N 20241118,140121,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,779,36,2,4.85,284294275,370718,255.29,743,780,732,965,521,743,766.87,4.22,0,68765,760,751,744,735,728,748,732,1193,222,500,530,1,1,238684063,1859,10.25,0.20,12,0.16,76.00,3880.00,1107,20231122,-29.63,730,20241113,6.71,1028,-24.22,20240222,730,6.71,20241113,1107,-29.63,20231122,730,6.71,20241113,0.65,N,001520,500,1193 억,,10062342,N,N,0,N,00,N diff --git a/001530/price/prices-20241101.csv b/001530/price/prices-20241101.csv index 01384481fd88..eccfe1295530 100644 --- a/001530/price/prices-20241101.csv +++ b/001530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160121,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42350,1350,2,3.29,11720947250,280678,276.78,40750,42600,40650,53300,28700,41000,41758.93,4.63,0,55914,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10679,347.13,1.73,12,1.11,122.00,24509.00,42600,20241119,-0.59,23450,20240426,80.60,42600,-0.59,20241119,23450,80.60,20240426,42600,-0.59,20241119,23450,80.60,20240426,3.30,N,001530,500,132 억,,1167609,N,N,8,N,00,N +20241119,150121,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42350,1350,2,3.29,11241999350,269379,265.63,40750,42600,40650,53300,28700,41000,41733.03,4.63,0,54432,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10679,347.13,1.73,12,1.07,122.00,24509.00,42600,20241119,-0.59,23450,20240426,80.60,42600,-0.59,20241119,23450,80.60,20240426,42600,-0.59,20241119,23450,80.60,20240426,3.30,N,001530,500,132 억,,1167609,N,N,20,N,00,N +20241119,140120,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,42400,1400,2,3.41,9627795200,231286,228.07,40750,42500,40650,53300,28700,41000,41627.24,4.63,0,40458,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10691,347.54,1.73,12,0.92,122.00,24509.00,42500,20241119,-0.24,23450,20240426,80.81,42500,-0.24,20241119,23450,80.81,20240426,42500,-0.24,20241119,23450,80.81,20240426,3.30,N,001530,500,132 억,,1167609,N,N,20,N,00,N +20241119,130120,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,41900,900,2,2.20,8163528500,196467,193.74,40750,42500,40650,53300,28700,41000,41551.67,4.63,0,23233,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10565,343.44,1.71,12,0.78,122.00,24509.00,42500,20241119,-1.41,23450,20240426,78.68,42500,-1.41,20241119,23450,78.68,20240426,42500,-1.41,20241119,23450,78.68,20240426,3.30,N,001530,500,132 억,,1167609,N,N,20,N,00,N +20241119,120120,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,41100,100,2,0.24,6882918650,165705,163.40,40750,42500,40650,53300,28700,41000,41537.20,4.63,0,10069,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10364,336.89,1.68,12,0.66,122.00,24509.00,42500,20241119,-3.29,23450,20240426,75.27,42500,-3.29,20241119,23450,75.27,20240426,42500,-3.29,20241119,23450,75.27,20240426,3.30,N,001530,500,132 억,,1167609,N,N,20,N,00,N +20241119,110121,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,40950,-50,5,-0.12,6493193950,156197,154.03,40750,42500,40650,53300,28700,41000,41570.56,4.63,0,9325,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10326,335.66,1.67,12,0.62,122.00,24509.00,42500,20241119,-3.65,23450,20240426,74.63,42500,-3.65,20241119,23450,74.63,20240426,42500,-3.65,20241119,23450,74.63,20240426,3.30,N,001530,500,132 억,,1167609,N,N,20,N,00,N +20241119,100122,55,40.00,KOSPI,신고가,유통업,N,N,N,Y,40,N,41000,0,3,0.00,4946670050,118603,116.95,40750,42500,40750,53300,28700,41000,41707.83,4.63,0,13608,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10338,336.07,1.67,12,0.47,122.00,24509.00,42500,20241119,-3.53,23450,20240426,74.84,42500,-3.53,20241119,23450,74.84,20240426,42500,-3.53,20241119,23450,74.84,20240426,3.30,N,001530,500,132 억,,1167609,N,N,20,N,00,N +20241119,090121,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,41200,200,2,0.49,24134950,591,0.58,40750,41200,40750,53300,28700,41000,40836.09,4.63,0,289,41433,41216,40933,40716,40433,41325,40825,133,12300,500,30340,50,1,25215672,10389,337.70,1.68,12,0.00,122.00,24509.00,42300,20241114,-2.60,23450,20240426,75.69,42300,-2.60,20241114,23450,75.69,20240426,42300,-2.60,20241114,23450,75.69,20240426,3.30,N,001530,500,132 억,,1167609,N,N,20,N,00,N 20241118,160120,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,41000,50,2,0.12,4155180700,101390,136.11,40650,41150,40650,53200,28700,40950,40982.16,4.54,0,23323,41950,41450,40800,40300,39650,41125,39975,133,12250,500,30300,50,1,25215672,10338,336.07,1.67,12,0.40,122.00,24509.00,42300,20241114,-3.07,23450,20240426,74.84,42300,-3.07,20241114,23450,74.84,20240426,42300,-3.07,20241114,23450,74.84,20240426,3.42,N,001530,500,132 억,,1144427,N,N,20,N,00,N 20241118,150121,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,41000,50,2,0.12,3882260800,94728,127.17,40650,41150,40650,53200,28700,40950,40983.25,4.54,0,23021,41950,41450,40800,40300,39650,41125,39975,133,12250,500,30300,50,1,25215672,10338,336.07,1.67,12,0.38,122.00,24509.00,42300,20241114,-3.07,23450,20240426,74.84,42300,-3.07,20241114,23450,74.84,20240426,42300,-3.07,20241114,23450,74.84,20240426,3.42,N,001530,500,132 억,,1144427,N,N,52,N,00,N 20241118,140121,55,40.00,KOSPI,,유통업,N,N,N,Y,40,N,40950,0,3,0.00,2923926850,71326,95.75,40650,41150,40650,53200,28700,40950,40993.85,4.54,0,22690,41950,41450,40800,40300,39650,41125,39975,133,12250,500,30300,50,1,25215672,10326,335.66,1.67,12,0.28,122.00,24509.00,42300,20241114,-3.19,23450,20240426,74.63,42300,-3.19,20241114,23450,74.63,20240426,42300,-3.19,20241114,23450,74.63,20240426,3.42,N,001530,500,132 억,,1144427,N,N,52,N,00,N diff --git a/001540/price/prices-20241101.csv b/001540/price/prices-20241101.csv index baba1e18f8c9..4f28d0a6ed99 100644 --- a/001540/price/prices-20241101.csv +++ b/001540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,50,2,0.74,51017270,7502,72.38,6790,6850,6770,8810,4750,6780,6800.49,3.48,0,5,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,891,68.99,0.57,12,0.06,99.00,12040.00,10510,20231221,-35.01,6520,20241115,4.75,10160,-32.78,20240102,6520,4.75,20241115,10510,-35.01,20231221,6520,4.75,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N +20241119,150122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6810,30,2,0.44,50649170,7448,71.86,6790,6850,6770,8810,4750,6780,6800.37,3.48,0,-1,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,888,68.79,0.57,12,0.06,99.00,12040.00,10510,20231221,-35.20,6520,20241115,4.45,10160,-32.97,20240102,6520,4.45,20241115,10510,-35.20,20231221,6520,4.45,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N +20241119,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,10,2,0.15,50574260,7437,71.75,6790,6850,6770,8810,4750,6780,6800.36,3.48,0,-1,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,886,68.59,0.56,12,0.06,99.00,12040.00,10510,20231221,-35.39,6520,20241115,4.14,10160,-33.17,20240102,6520,4.14,20241115,10510,-35.39,20231221,6520,4.14,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N +20241119,130121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,0,3,0.00,50139130,7373,71.13,6790,6850,6770,8810,4750,6780,6800.37,3.48,0,-51,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,884,68.48,0.56,12,0.06,99.00,12040.00,10510,20231221,-35.49,6520,20241115,3.99,10160,-33.27,20240102,6520,3.99,20241115,10510,-35.49,20231221,6520,3.99,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N +20241119,120120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6820,40,2,0.59,32440320,4766,45.98,6790,6850,6780,8810,4750,6780,6806.61,3.48,0,-369,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,889,68.89,0.57,12,0.04,99.00,12040.00,10510,20231221,-35.11,6520,20241115,4.60,10160,-32.87,20240102,6520,4.60,20241115,10510,-35.11,20231221,6520,4.60,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N +20241119,110121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6830,50,2,0.74,27087300,3979,38.39,6790,6850,6780,8810,4750,6780,6807.56,3.48,0,-203,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,891,68.99,0.57,12,0.03,99.00,12040.00,10510,20231221,-35.01,6520,20241115,4.75,10160,-32.78,20240102,6520,4.75,20241115,10510,-35.01,20231221,6520,4.75,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N +20241119,100122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6800,20,2,0.29,25539220,3752,36.20,6790,6850,6780,8810,4750,6780,6806.83,3.48,0,-145,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,887,68.69,0.56,12,0.03,99.00,12040.00,10510,20231221,-35.30,6520,20241115,4.29,10160,-33.07,20240102,6520,4.29,20241115,10510,-35.30,20231221,6520,4.29,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N +20241119,090121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6790,10,2,0.15,719530,106,1.02,6790,6790,6780,8810,4750,6780,6788.02,3.48,0,-22,6926,6852,6726,6652,6526,6890,6690,65,2030,500,5010,10,1,13042420,886,68.59,0.56,12,0.00,99.00,12040.00,10510,20231221,-35.39,6520,20241115,4.14,10160,-33.17,20240102,6520,4.14,20241115,10510,-35.39,20231221,6520,4.14,20241115,0.95,N,001540,500,65 억,,453392,N,N,0,N,00,N 20241118,160120,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,130,2,1.95,69771130,10365,64.26,6650,6800,6600,8640,4660,6650,6731.42,3.47,0,475,6790,6720,6620,6550,6450,6755,6585,65,1990,500,4920,10,1,13042420,884,68.48,0.56,12,0.08,99.00,12040.00,10510,20231221,-35.49,6520,20241115,3.99,10160,-33.27,20240102,6520,3.99,20241115,10510,-35.49,20231221,6520,3.99,20241115,0.97,N,001540,500,65 억,,452962,N,N,0,N,00,N 20241118,150121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,130,2,1.95,67593940,10044,62.27,6650,6800,6600,8640,4660,6650,6729.78,3.47,0,477,6790,6720,6620,6550,6450,6755,6585,65,1990,500,4920,10,1,13042420,884,68.48,0.56,12,0.08,99.00,12040.00,10510,20231221,-35.49,6520,20241115,3.99,10160,-33.27,20240102,6520,3.99,20241115,10510,-35.49,20231221,6520,3.99,20241115,0.97,N,001540,500,65 억,,452962,N,N,0,N,00,N 20241118,140121,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6780,130,2,1.95,66122680,9827,60.93,6650,6800,6600,8640,4660,6650,6728.67,3.47,0,477,6790,6720,6620,6550,6450,6755,6585,65,1990,500,4920,10,1,13042420,884,68.48,0.56,12,0.08,99.00,12040.00,10510,20231221,-35.49,6520,20241115,3.99,10160,-33.27,20240102,6520,3.99,20241115,10510,-35.49,20231221,6520,3.99,20241115,0.97,N,001540,500,65 억,,452962,N,N,0,N,00,N diff --git a/001550/price/prices-20241101.csv b/001550/price/prices-20241101.csv index 39886589f9d6..7f32bdb14c12 100644 --- a/001550/price/prices-20241101.csv +++ b/001550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9860,40,2,0.41,95279010,9824,40.05,9820,9860,9640,12760,6880,9820,9698.05,0.29,0,379,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,512,-5.67,0.98,12,0.19,-1740.00,10070.00,16190,20231208,-39.10,9310,20241115,5.91,15000,-34.27,20240125,9310,5.91,20241115,16190,-39.10,20231208,9310,5.91,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N +20241119,150122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9760,-60,5,-0.61,86704540,8946,36.47,9820,9860,9640,12760,6880,9820,9691.99,0.29,0,850,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,507,-5.61,0.97,12,0.17,-1740.00,10070.00,16190,20231208,-39.72,9310,20241115,4.83,15000,-34.93,20240125,9310,4.83,20241115,16190,-39.72,20231208,9310,4.83,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N +20241119,140121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9730,-90,5,-0.92,83731170,8641,35.23,9820,9860,9640,12760,6880,9820,9689.99,0.29,0,876,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,505,-5.59,0.97,12,0.17,-1740.00,10070.00,16190,20231208,-39.90,9310,20241115,4.51,15000,-35.13,20240125,9310,4.51,20241115,16190,-39.90,20231208,9310,4.51,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N +20241119,130121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9730,-90,5,-0.92,82066710,8470,34.53,9820,9860,9640,12760,6880,9820,9689.10,0.29,0,936,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,505,-5.59,0.97,12,0.16,-1740.00,10070.00,16190,20231208,-39.90,9310,20241115,4.51,15000,-35.13,20240125,9310,4.51,20241115,16190,-39.90,20231208,9310,4.51,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N +20241119,120121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9730,-90,5,-0.92,72818340,7518,30.65,9820,9860,9640,12760,6880,9820,9685.87,0.29,0,947,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,505,-5.59,0.97,12,0.14,-1740.00,10070.00,16190,20231208,-39.90,9310,20241115,4.51,15000,-35.13,20240125,9310,4.51,20241115,16190,-39.90,20231208,9310,4.51,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N +20241119,110122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9740,-80,5,-0.81,71671290,7400,30.17,9820,9860,9640,12760,6880,9820,9685.31,0.29,0,954,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,506,-5.60,0.97,12,0.14,-1740.00,10070.00,16190,20231208,-39.84,9310,20241115,4.62,15000,-35.07,20240125,9310,4.62,20241115,16190,-39.84,20231208,9310,4.62,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N +20241119,100123,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9710,-110,5,-1.12,68087840,7031,28.66,9820,9860,9640,12760,6880,9820,9683.95,0.29,0,969,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,504,-5.58,0.96,12,0.14,-1740.00,10070.00,16190,20231208,-40.02,9310,20241115,4.30,15000,-35.27,20240125,9310,4.30,20241115,16190,-40.02,20231208,9310,4.30,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N +20241119,090121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9860,40,2,0.41,687400,70,0.29,9820,9860,9800,12760,6880,9820,9820.00,0.29,0,-12,10146,9982,9826,9662,9506,10065,9745,260,2940,5000,7070,10,1,5192239,512,-5.67,0.98,12,0.00,-1740.00,10070.00,16190,20231208,-39.10,9310,20241115,5.91,15000,-34.27,20240125,9310,5.91,20241115,16190,-39.10,20231208,9310,5.91,20241115,1.48,N,001550,5000,259 억,,14917,N,N,2,N,00,N 20241118,160121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9820,10,2,0.10,241018220,24496,141.60,9670,9990,9670,12750,6870,9810,9839.08,0.29,0,-1594,10356,10082,9696,9422,9036,10220,9560,260,2940,5000,7060,10,1,5192239,510,-5.64,0.98,12,0.47,-1740.00,10070.00,16190,20231208,-39.35,9310,20241115,5.48,15000,-34.53,20240125,9310,5.48,20241115,16190,-39.35,20231208,9310,5.48,20241115,1.48,N,001550,5000,259 억,,15291,N,N,2,N,00,N 20241118,150121,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9810,0,3,0.00,233960970,23776,137.43,9670,9990,9670,12750,6870,9810,9840.22,0.29,0,-1528,10356,10082,9696,9422,9036,10220,9560,260,2940,5000,7060,10,1,5192239,509,-5.64,0.97,12,0.46,-1740.00,10070.00,16190,20231208,-39.41,9310,20241115,5.37,15000,-34.60,20240125,9310,5.37,20241115,16190,-39.41,20231208,9310,5.37,20241115,1.48,N,001550,5000,259 억,,15291,N,N,0,N,00,N 20241118,140122,57,100.00,KOSPI,,화학,N,N,N,N, ,N,9800,-10,5,-0.10,222768250,22633,130.83,9670,9990,9670,12750,6870,9810,9842.63,0.29,0,-1278,10356,10082,9696,9422,9036,10220,9560,260,2940,5000,7060,10,1,5192239,509,-5.63,0.97,12,0.44,-1740.00,10070.00,16190,20231208,-39.47,9310,20241115,5.26,15000,-34.67,20240125,9310,5.26,20241115,16190,-39.47,20231208,9310,5.26,20241115,1.48,N,001550,5000,259 억,,15291,N,N,0,N,00,N diff --git a/001560/price/prices-20241101.csv b/001560/price/prices-20241101.csv index 72db47a54915..bfec95774293 100644 --- a/001560/price/prices-20241101.csv +++ b/001560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8620,-110,5,-1.26,18292190,2103,41.53,8950,8960,8610,11340,6120,8730,8698.14,4.65,0,414,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,853,7.91,0.73,12,0.02,1090.00,11735.00,9300,20241111,-7.31,7750,20240409,11.23,9300,-7.31,20241111,7750,11.23,20240409,9300,-7.31,20241111,7750,11.23,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N +20241119,150122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8620,-110,5,-1.26,15369590,1764,34.83,8950,8960,8610,11340,6120,8730,8712.92,4.65,0,604,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,853,7.91,0.73,12,0.02,1090.00,11735.00,9300,20241111,-7.31,7750,20240409,11.23,9300,-7.31,20241111,7750,11.23,20240409,9300,-7.31,20241111,7750,11.23,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N +20241119,140121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8730,0,3,0.00,5268830,596,11.77,8950,8960,8700,11340,6120,8730,8840.32,4.65,0,-20,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,864,8.01,0.74,12,0.01,1090.00,11735.00,9300,20241111,-6.13,7750,20240409,12.65,9300,-6.13,20241111,7750,12.65,20240409,9300,-6.13,20241111,7750,12.65,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N +20241119,130121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8770,40,2,0.46,4779490,540,10.66,8950,8960,8700,11340,6120,8730,8850.91,4.65,0,-20,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,868,8.05,0.75,12,0.01,1090.00,11735.00,9300,20241111,-5.70,7750,20240409,13.16,9300,-5.70,20241111,7750,13.16,20240409,9300,-5.70,20241111,7750,13.16,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N +20241119,120121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8820,90,2,1.03,4383830,495,9.77,8950,8960,8700,11340,6120,8730,8856.22,4.65,0,-20,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,873,8.09,0.75,12,0.00,1090.00,11735.00,9300,20241111,-5.16,7750,20240409,13.81,9300,-5.16,20241111,7750,13.81,20240409,9300,-5.16,20241111,7750,13.81,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N +20241119,110122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8890,160,2,1.83,4100570,463,9.14,8950,8960,8700,11340,6120,8730,8856.52,4.65,0,-20,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,880,8.16,0.76,12,0.00,1090.00,11735.00,9300,20241111,-4.41,7750,20240409,14.71,9300,-4.41,20241111,7750,14.71,20240409,9300,-4.41,20241111,7750,14.71,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N +20241119,100123,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8850,120,2,1.37,3810860,430,8.49,8950,8960,8700,11340,6120,8730,8862.47,4.65,0,-23,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,876,8.12,0.75,12,0.00,1090.00,11735.00,9300,20241111,-4.84,7750,20240409,14.19,9300,-4.84,20241111,7750,14.19,20240409,9300,-4.84,20241111,7750,14.19,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N +20241119,090122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8950,220,2,2.52,89500,10,0.20,8950,8950,8950,11340,6120,8730,8950.00,4.65,0,-1,8990,8860,8650,8520,8310,8925,8585,50,2610,500,6280,10,1,9900000,886,8.21,0.76,12,0.00,1090.00,11735.00,9300,20241111,-3.76,7750,20240409,15.48,9300,-3.76,20241111,7750,15.48,20240409,9300,-3.76,20241111,7750,15.48,20240409,0.03,N,001560,500,50 억,,460564,N,N,0,N,00,N 20241118,160121,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8730,290,2,3.44,43965590,5064,45.58,8670,8780,8440,10970,5910,8440,8681.99,4.65,0,1953,8673,8556,8483,8366,8293,8520,8330,50,2530,500,6070,10,1,9900000,864,8.01,0.74,12,0.05,1090.00,11735.00,9300,20241111,-6.13,7750,20240409,12.65,9300,-6.13,20241111,7750,12.65,20240409,9300,-6.13,20241111,7750,12.65,20240409,0.03,N,001560,500,50 억,,460545,N,N,0,N,00,N 20241118,150122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8770,330,2,3.91,42344620,4879,43.92,8670,8780,8440,10970,5910,8440,8678.95,4.65,0,1840,8673,8556,8483,8366,8293,8520,8330,50,2530,500,6070,10,1,9900000,868,8.05,0.75,12,0.05,1090.00,11735.00,9300,20241111,-5.70,7750,20240409,13.16,9300,-5.70,20241111,7750,13.16,20240409,9300,-5.70,20241111,7750,13.16,20240409,0.03,N,001560,500,50 억,,460545,N,N,0,N,00,N 20241118,140122,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,8780,340,2,4.03,34516260,3985,35.87,8670,8780,8440,10970,5910,8440,8661.55,4.65,0,1379,8673,8556,8483,8366,8293,8520,8330,50,2530,500,6070,10,1,9900000,869,8.06,0.75,12,0.04,1090.00,11735.00,9300,20241111,-5.59,7750,20240409,13.29,9300,-5.59,20241111,7750,13.29,20240409,9300,-5.59,20241111,7750,13.29,20240409,0.03,N,001560,500,50 억,,460545,N,N,0,N,00,N diff --git a/001570/price/prices-20241101.csv b/001570/price/prices-20241101.csv index bd1ca9b813a4..c8b670b08257 100644 --- a/001570/price/prices-20241101.csv +++ b/001570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29050,-1400,5,-4.60,24447651450,837720,113.64,30450,30650,28700,39550,21350,30450,29183.54,10.69,0,-68682,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,16864,-27.93,8.62,12,1.44,-1040.00,3371.00,134100,20240306,-78.34,28700,20241119,1.22,134100,-78.34,20240306,28700,1.22,20241119,134100,-78.34,20240306,28700,1.22,20241119,0.08,N,001570,500,290 억,,6204519,N,N,510,N,00,N +20241119,150122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29150,-1300,5,-4.27,23012218150,788341,106.95,30450,30650,28700,39550,21350,30450,29190.55,10.69,0,-81991,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,16922,-28.03,8.65,12,1.36,-1040.00,3371.00,134100,20240306,-78.26,28700,20241119,1.57,134100,-78.26,20240306,28700,1.57,20241119,134100,-78.26,20240306,28700,1.57,20241119,0.08,N,001570,500,290 억,,6204519,N,N,2784,N,00,N +20241119,140121,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29000,-1450,5,-4.76,19758601000,675756,91.67,30450,30650,28900,39550,21350,30450,29239.10,10.69,0,-94831,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,16835,-27.88,8.60,12,1.16,-1040.00,3371.00,134100,20240306,-78.37,28900,20241119,0.35,134100,-78.37,20240306,28900,0.35,20241119,134100,-78.37,20240306,28900,0.35,20241119,0.08,N,001570,500,290 억,,6204519,N,N,2784,N,00,N +20241119,130121,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29100,-1350,5,-4.43,17728029650,605724,82.17,30450,30650,28900,39550,21350,30450,29267.34,10.69,0,-93706,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,16893,-27.98,8.63,12,1.04,-1040.00,3371.00,134100,20240306,-78.30,28900,20241119,0.69,134100,-78.30,20240306,28900,0.69,20241119,134100,-78.30,20240306,28900,0.69,20241119,0.08,N,001570,500,290 억,,6204519,N,N,2784,N,00,N +20241119,120121,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29250,-1200,5,-3.94,15533592500,530100,71.91,30450,30650,28900,39550,21350,30450,29302.95,10.69,0,-85583,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,16980,-28.12,8.68,12,0.91,-1040.00,3371.00,134100,20240306,-78.19,28900,20241119,1.21,134100,-78.19,20240306,28900,1.21,20241119,134100,-78.19,20240306,28900,1.21,20241119,0.08,N,001570,500,290 억,,6204519,N,N,2784,N,00,N +20241119,110122,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,Y,29150,-1300,5,-4.27,12029471950,409651,55.57,30450,30650,29000,39550,21350,30450,29364.94,10.69,0,-63794,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,16922,-28.03,8.65,12,0.71,-1040.00,3371.00,134100,20240306,-78.26,29000,20241119,0.52,134100,-78.26,20240306,29000,0.52,20241119,134100,-78.26,20240306,29000,0.52,20241119,0.08,N,001570,500,290 억,,6204519,N,N,2784,N,00,N +20241119,100123,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,29150,-1300,5,-4.27,7992507700,271122,36.78,30450,30650,29050,39550,21350,30450,29479.07,10.69,0,-62552,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,16922,-28.03,8.65,12,0.47,-1040.00,3371.00,134100,20240306,-78.26,29000,20241115,0.52,134100,-78.26,20240306,29000,0.52,20241115,134100,-78.26,20240306,29000,0.52,20241115,0.08,N,001570,500,290 억,,6204519,N,N,2784,N,00,N +20241119,090122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,30400,-50,5,-0.16,360109550,11843,1.61,30450,30650,30150,39550,21350,30450,30406.64,10.69,0,-2693,33016,31732,30716,29432,28416,32375,30075,290,9100,500,21920,50,1,58050037,17647,-29.23,9.02,12,0.02,-1040.00,3371.00,134100,20240306,-77.33,29000,20241115,4.83,134100,-77.33,20240306,29000,4.83,20241115,134100,-77.33,20240306,29000,4.83,20241115,0.08,N,001570,500,290 억,,6204519,N,N,2784,N,00,N 20241118,160121,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,30450,-650,5,-2.09,22499056350,730797,92.20,30400,32000,29700,40400,21800,31100,30787.18,10.65,0,18435,34100,32600,30800,29300,27500,31700,28400,290,9300,500,22390,50,1,58050037,17676,-29.28,9.03,12,1.26,-1040.00,3371.00,134100,20240306,-77.29,29000,20241115,5.00,134100,-77.29,20240306,29000,5.00,20241115,134100,-77.29,20240306,29000,5.00,20241115,0.09,N,001570,500,290 억,,6181122,N,N,2784,N,00,N 20241118,150122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,30250,-850,5,-2.73,21060471000,683322,86.21,30400,32000,29700,40400,21800,31100,30820.65,10.65,0,12416,34100,32600,30800,29300,27500,31700,28400,290,9300,500,22390,50,1,58050037,17560,-29.09,8.97,12,1.18,-1040.00,3371.00,134100,20240306,-77.44,29000,20241115,4.31,134100,-77.44,20240306,29000,4.31,20241115,134100,-77.44,20240306,29000,4.31,20241115,0.09,N,001570,500,290 억,,6181122,N,N,1720,N,00,N 20241118,140122,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,30500,-600,5,-1.93,18771463550,607749,76.67,30400,32000,29700,40400,21800,31100,30886.81,10.65,0,6115,34100,32600,30800,29300,27500,31700,28400,290,9300,500,22390,50,1,58050037,17705,-29.33,9.05,12,1.05,-1040.00,3371.00,134100,20240306,-77.26,29000,20241115,5.17,134100,-77.26,20240306,29000,5.17,20241115,134100,-77.26,20240306,29000,5.17,20241115,0.09,N,001570,500,290 억,,6181122,N,N,1720,N,00,N diff --git a/001620/price/prices-20241101.csv b/001620/price/prices-20241101.csv index d4de194d1f92..3828ad88a8ca 100644 --- a/001620/price/prices-20241101.csv +++ b/001620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,536,1,2,0.19,27658303,51772,29.05,536,540,532,695,375,535,534.23,0.37,0,-13056,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,597,7.88,0.31,12,0.05,68.00,1726.00,666,20240517,-19.52,507,20240806,5.72,666,-19.52,20240517,507,5.72,20240806,666,-19.52,20240517,507,5.72,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N +20241119,150123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,534,-1,5,-0.19,25858044,48396,27.15,536,540,532,695,375,535,534.30,0.37,0,-12577,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,594,7.85,0.31,12,0.04,68.00,1726.00,666,20240517,-19.82,507,20240806,5.33,666,-19.82,20240517,507,5.33,20240806,666,-19.82,20240517,507,5.33,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N +20241119,140121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,534,-1,5,-0.19,20737551,38791,21.76,536,540,532,695,375,535,534.60,0.37,0,-8698,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,594,7.85,0.31,12,0.03,68.00,1726.00,666,20240517,-19.82,507,20240806,5.33,666,-19.82,20240517,507,5.33,20240806,666,-19.82,20240517,507,5.33,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N +20241119,130121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,534,-1,5,-0.19,17926132,33519,18.81,536,540,532,695,375,535,534.81,0.37,0,-7927,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,594,7.85,0.31,12,0.03,68.00,1726.00,666,20240517,-19.82,507,20240806,5.33,666,-19.82,20240517,507,5.33,20240806,666,-19.82,20240517,507,5.33,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N +20241119,120121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,535,0,3,0.00,16898271,31595,17.73,536,540,532,695,375,535,534.84,0.37,0,-6004,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,595,7.87,0.31,12,0.03,68.00,1726.00,666,20240517,-19.67,507,20240806,5.52,666,-19.67,20240517,507,5.52,20240806,666,-19.67,20240517,507,5.52,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N +20241119,110123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,535,0,3,0.00,15754315,29457,16.53,536,540,532,695,375,535,534.82,0.37,0,-4030,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,595,7.87,0.31,12,0.03,68.00,1726.00,666,20240517,-19.67,507,20240806,5.52,666,-19.67,20240517,507,5.52,20240806,666,-19.67,20240517,507,5.52,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N +20241119,100123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,535,0,3,0.00,14732868,27547,15.46,536,540,532,695,375,535,534.83,0.37,0,-2174,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,595,7.87,0.31,12,0.02,68.00,1726.00,666,20240517,-19.67,507,20240806,5.52,666,-19.67,20240517,507,5.52,20240806,666,-19.67,20240517,507,5.52,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N +20241119,090122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,536,1,2,0.19,113632,212,0.12,536,536,536,695,375,535,536.00,0.37,0,-31,545,540,535,530,525,537,527,556,160,500,370,1,1,111293031,597,7.88,0.31,12,0.00,68.00,1726.00,666,20240517,-19.52,507,20240806,5.72,666,-19.52,20240517,507,5.72,20240806,666,-19.52,20240517,507,5.72,20240806,0.13,N,001620,500,556 억,,408301,N,N,0,N,00,N 20241118,160121,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,535,-1,5,-0.19,95162976,178237,77.03,536,540,530,696,376,536,533.91,0.38,0,7074,562,549,539,526,516,544,521,556,160,500,370,1,1,111293031,595,7.87,0.31,12,0.16,68.00,1726.00,666,20240517,-19.67,507,20240806,5.52,666,-19.67,20240517,507,5.52,20240806,666,-19.67,20240517,507,5.52,20240806,0.13,N,001620,500,556 억,,422352,N,N,0,N,00,N 20241118,150122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,536,0,3,0.00,92877828,173970,75.19,536,540,530,696,376,536,533.87,0.38,0,6618,562,549,539,526,516,544,521,556,160,500,370,1,1,111293031,597,7.88,0.31,12,0.16,68.00,1726.00,666,20240517,-19.52,507,20240806,5.72,666,-19.52,20240517,507,5.72,20240806,666,-19.52,20240517,507,5.72,20240806,0.13,N,001620,500,556 억,,422352,N,N,0,N,00,N 20241118,140123,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,535,-1,5,-0.19,85055019,159340,68.87,536,540,530,696,376,536,533.80,0.38,0,5729,562,549,539,526,516,544,521,556,160,500,370,1,1,111293031,595,7.87,0.31,12,0.14,68.00,1726.00,666,20240517,-19.67,507,20240806,5.52,666,-19.67,20240517,507,5.52,20240806,666,-19.67,20240517,507,5.52,20240806,0.13,N,001620,500,556 억,,422352,N,N,0,N,00,N diff --git a/001630/price/prices-20241101.csv b/001630/price/prices-20241101.csv index 100b87f2cec7..14f60d6517f0 100644 --- a/001630/price/prices-20241101.csv +++ b/001630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49650,-1050,5,-2.07,341707700,6863,170.72,50700,50700,49600,65900,35500,50700,49789.84,6.12,0,180,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,50,1,5009861,2487,5.29,0.43,12,0.14,9383.00,115613.00,64300,20240326,-22.78,47150,20240805,5.30,64300,-22.78,20240326,47150,5.30,20240805,64300,-22.78,20240326,47150,5.30,20240805,0.27,N,001630,2500,125 억,,306688,N,N,1,N,00,N +20241119,150123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49650,-1050,5,-2.07,315940650,6344,157.81,50700,50700,49650,65900,35500,50700,49801.49,6.12,0,511,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,50,1,5009861,2487,5.29,0.43,12,0.13,9383.00,115613.00,64300,20240326,-22.78,47150,20240805,5.30,64300,-22.78,20240326,47150,5.30,20240805,64300,-22.78,20240326,47150,5.30,20240805,0.27,N,001630,2500,125 억,,306688,N,N,0,N,00,N +20241119,140122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49950,-750,5,-1.48,298587100,5995,149.13,50700,50700,49650,65900,35500,50700,49806.02,6.12,0,675,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,50,1,5009861,2502,5.32,0.43,12,0.12,9383.00,115613.00,64300,20240326,-22.32,47150,20240805,5.94,64300,-22.32,20240326,47150,5.94,20240805,64300,-22.32,20240326,47150,5.94,20240805,0.27,N,001630,2500,125 억,,306688,N,N,0,N,00,N +20241119,130122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50000,-700,5,-1.38,291090000,5845,145.40,50700,50700,49650,65900,35500,50700,49801.54,6.12,0,698,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,100,1,5009861,2505,5.33,0.43,12,0.12,9383.00,115613.00,64300,20240326,-22.24,47150,20240805,6.04,64300,-22.24,20240326,47150,6.04,20240805,64300,-22.24,20240326,47150,6.04,20240805,0.27,N,001630,2500,125 억,,306688,N,N,0,N,00,N +20241119,120122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49700,-1000,5,-1.97,284161700,5706,141.94,50700,50700,49650,65900,35500,50700,49800.51,6.12,0,755,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,50,1,5009861,2490,5.30,0.43,12,0.11,9383.00,115613.00,64300,20240326,-22.71,47150,20240805,5.41,64300,-22.71,20240326,47150,5.41,20240805,64300,-22.71,20240326,47150,5.41,20240805,0.27,N,001630,2500,125 억,,306688,N,N,0,N,00,N +20241119,110123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49800,-900,5,-1.78,264970250,5320,132.34,50700,50700,49650,65900,35500,50700,49806.44,6.12,0,974,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,50,1,5009861,2495,5.31,0.43,12,0.11,9383.00,115613.00,64300,20240326,-22.55,47150,20240805,5.62,64300,-22.55,20240326,47150,5.62,20240805,64300,-22.55,20240326,47150,5.62,20240805,0.27,N,001630,2500,125 억,,306688,N,N,0,N,00,N +20241119,100124,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,49900,-800,5,-1.58,257188300,5164,128.46,50700,50700,49650,65900,35500,50700,49804.09,6.12,0,1014,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,50,1,5009861,2500,5.32,0.43,12,0.10,9383.00,115613.00,64300,20240326,-22.40,47150,20240805,5.83,64300,-22.40,20240326,47150,5.83,20240805,64300,-22.40,20240326,47150,5.83,20240805,0.27,N,001630,2500,125 억,,306688,N,N,0,N,00,N +20241119,090123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50500,-200,5,-0.39,1925000,38,0.95,50700,50700,50500,65900,35500,50700,50657.89,6.12,0,-8,52100,51400,50700,50000,49300,51050,49650,125,15200,2500,37510,100,1,5009861,2530,5.38,0.44,12,0.00,9383.00,115613.00,64300,20240326,-21.46,47150,20240805,7.10,64300,-21.46,20240326,47150,7.10,20240805,64300,-21.46,20240326,47150,7.10,20240805,0.27,N,001630,2500,125 억,,306688,N,N,0,N,00,N 20241118,160122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50700,-100,5,-0.20,203534300,4020,64.87,51400,51400,50000,66000,35600,50800,50630.42,6.11,0,424,54000,52400,50700,49100,47400,53200,49900,125,15200,2500,37590,100,1,5009861,2540,5.40,0.44,12,0.08,9383.00,115613.00,64300,20240326,-21.15,47150,20240805,7.53,64300,-21.15,20240326,47150,7.53,20240805,64300,-21.15,20240326,47150,7.53,20240805,0.27,N,001630,2500,125 억,,305896,N,N,1,N,00,N 20241118,150122,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50600,-200,5,-0.39,199485300,3940,63.58,51400,51400,50000,66000,35600,50800,50630.79,6.11,0,479,54000,52400,50700,49100,47400,53200,49900,125,15200,2500,37590,100,1,5009861,2535,5.39,0.44,12,0.08,9383.00,115613.00,64300,20240326,-21.31,47150,20240805,7.32,64300,-21.31,20240326,47150,7.32,20240805,64300,-21.31,20240326,47150,7.32,20240805,0.27,N,001630,2500,125 억,,305896,N,N,1,N,00,N 20241118,140123,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,50300,-500,5,-0.98,191799900,3787,61.11,51400,51400,50000,66000,35600,50800,50646.92,6.11,0,481,54000,52400,50700,49100,47400,53200,49900,125,15200,2500,37590,100,1,5009861,2520,5.36,0.44,12,0.08,9383.00,115613.00,64300,20240326,-21.77,47150,20240805,6.68,64300,-21.77,20240326,47150,6.68,20240805,64300,-21.77,20240326,47150,6.68,20240805,0.27,N,001630,2500,125 억,,305896,N,N,1,N,00,N diff --git a/001680/price/prices-20241101.csv b/001680/price/prices-20241101.csv index 978028b8a58e..b03631a843ca 100644 --- a/001680/price/prices-20241101.csv +++ b/001680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19970,90,2,0.45,1239694220,62248,41.61,19900,20100,19760,25800,13920,19880,19915.40,19.35,0,-3988,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6919,10.73,0.54,12,0.18,1862.00,36679.00,30900,20240617,-35.37,18160,20240119,9.97,30900,-35.37,20240617,18160,9.97,20240119,30900,-35.37,20240617,18160,9.97,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,251,N,00,N +20241119,150123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19890,10,2,0.05,1167661490,58637,39.20,19900,20100,19760,25800,13920,19880,19913.39,19.35,0,-3366,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6891,10.68,0.54,12,0.17,1862.00,36679.00,30900,20240617,-35.63,18160,20240119,9.53,30900,-35.63,20240617,18160,9.53,20240119,30900,-35.63,20240617,18160,9.53,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,1627,N,00,N +20241119,140122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19870,-10,5,-0.05,1076361020,54042,36.12,19900,20100,19760,25800,13920,19880,19917.12,19.35,0,-2520,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6885,10.67,0.54,12,0.16,1862.00,36679.00,30900,20240617,-35.70,18160,20240119,9.42,30900,-35.70,20240617,18160,9.42,20240119,30900,-35.70,20240617,18160,9.42,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,1627,N,00,N +20241119,130122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19960,80,2,0.40,975515660,48984,32.74,19900,20100,19760,25800,13920,19880,19914.99,19.35,0,268,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6916,10.72,0.54,12,0.14,1862.00,36679.00,30900,20240617,-35.40,18160,20240119,9.91,30900,-35.40,20240617,18160,9.91,20240119,30900,-35.40,20240617,18160,9.91,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,1627,N,00,N +20241119,120122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19830,-50,5,-0.25,787541480,39544,26.43,19900,20100,19760,25800,13920,19880,19915.57,19.35,0,1871,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6871,10.65,0.54,12,0.11,1862.00,36679.00,30900,20240617,-35.83,18160,20240119,9.20,30900,-35.83,20240617,18160,9.20,20240119,30900,-35.83,20240617,18160,9.20,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,1627,N,00,N +20241119,110123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19900,20,2,0.10,629305130,31569,21.10,19900,20100,19760,25800,13920,19880,19934.28,19.35,0,2873,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6895,10.69,0.54,12,0.09,1862.00,36679.00,30900,20240617,-35.60,18160,20240119,9.58,30900,-35.60,20240617,18160,9.58,20240119,30900,-35.60,20240617,18160,9.58,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,1627,N,00,N +20241119,100124,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19940,60,2,0.30,374909010,18794,12.56,19900,20100,19760,25800,13920,19880,19948.34,19.35,0,3084,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6909,10.71,0.54,12,0.05,1862.00,36679.00,30900,20240617,-35.47,18160,20240119,9.80,30900,-35.47,20240617,18160,9.80,20240119,30900,-35.47,20240617,18160,9.80,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,1627,N,00,N +20241119,090123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19760,-120,5,-0.60,37690820,1898,1.27,19900,19900,19760,25800,13920,19880,19858.18,19.35,0,-1638,21020,20450,19830,19260,18640,20735,19545,346,5920,1000,15100,10,1,34648025,6846,10.61,0.54,12,0.01,1862.00,36679.00,30900,20240617,-36.05,18160,20240119,8.81,30900,-36.05,20240617,18160,8.81,20240119,30900,-36.05,20240617,18160,8.81,20240119,0.51,N,001680,1000,346 억,,6705746,N,N,1627,N,00,N 20241118,160122,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19880,490,2,2.53,2969112800,149352,158.15,19380,20400,19210,25200,13580,19390,19879.97,19.29,0,12092,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6888,10.68,0.54,12,0.43,1862.00,36679.00,30900,20240617,-35.66,18160,20240119,9.47,30900,-35.66,20240617,18160,9.47,20240119,30900,-35.66,20240617,18160,9.47,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,1627,N,00,N 20241118,150123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19810,420,2,2.17,2852030350,143456,151.90,19380,20400,19210,25200,13580,19390,19880.87,19.29,0,10290,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6864,10.64,0.54,12,0.41,1862.00,36679.00,30900,20240617,-35.89,18160,20240119,9.09,30900,-35.89,20240617,18160,9.09,20240119,30900,-35.89,20240617,18160,9.09,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,77,N,00,N 20241118,140123,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,19860,470,2,2.42,2621149000,131803,139.56,19380,20400,19210,25200,13580,19390,19886.87,19.29,0,11216,19850,19620,19200,18970,18550,19735,19085,346,5810,1000,14730,10,1,34648025,6881,10.67,0.54,12,0.38,1862.00,36679.00,30900,20240617,-35.73,18160,20240119,9.36,30900,-35.73,20240617,18160,9.36,20240119,30900,-35.73,20240617,18160,9.36,20240119,0.48,N,001680,1000,346 억,,6684298,N,N,77,N,00,N diff --git a/001720/price/prices-20241101.csv b/001720/price/prices-20241101.csv index 3228dfd7bd92..179238134b8a 100644 --- a/001720/price/prices-20241101.csv +++ b/001720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78100,300,2,0.39,200176000,2564,151.90,77800,78800,77500,101100,54500,77800,78071.76,7.08,0,185,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12840,9.00,0.72,03,0.02,8677.00,109160.00,86000,20240822,-9.19,56000,20231110,39.46,86000,-9.19,20240822,58500,33.50,20240108,86000,-9.19,20240822,57900,34.89,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,50,N,00,N +20241119,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,700,2,0.90,185081000,2371,140.46,77800,78800,77500,101100,54500,77800,78060.31,7.08,0,131,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12905,9.05,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.72,56000,20231110,40.18,86000,-8.72,20240822,58500,34.19,20240108,86000,-8.72,20240822,57900,35.58,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,312,N,00,N +20241119,140122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,700,2,0.90,163335100,2094,124.05,77800,78800,77500,101100,54500,77800,78001.48,7.08,0,-20,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12905,9.05,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.72,56000,20231110,40.18,86000,-8.72,20240822,58500,34.19,20240108,86000,-8.72,20240822,57900,35.58,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,312,N,00,N +20241119,130122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78500,700,2,0.90,156272000,2004,118.72,77800,78800,77500,101100,54500,77800,77980.04,7.08,0,-15,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12905,9.05,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.72,56000,20231110,40.18,86000,-8.72,20240822,58500,34.19,20240108,86000,-8.72,20240822,57900,35.58,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,312,N,00,N +20241119,120122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78400,600,2,0.77,125032300,1604,95.02,77800,78800,77500,101100,54500,77800,77950.31,7.08,0,-110,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12889,9.04,0.72,03,0.01,8677.00,109160.00,86000,20240822,-8.84,56000,20231110,40.00,86000,-8.84,20240822,58500,34.02,20240108,86000,-8.84,20240822,57900,35.41,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,312,N,00,N +20241119,110123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,78000,200,2,0.26,94018100,1208,71.56,77800,78800,77500,101100,54500,77800,77829.55,7.08,0,-126,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12823,8.99,0.71,03,0.01,8677.00,109160.00,86000,20240822,-9.30,56000,20231110,39.29,86000,-9.30,20240822,58500,33.33,20240108,86000,-9.30,20240822,57900,34.72,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,312,N,00,N +20241119,100124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77800,0,3,0.00,61520100,790,46.80,77800,78800,77500,101100,54500,77800,77873.54,7.08,0,-108,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12790,8.97,0.71,03,0.00,8677.00,109160.00,86000,20240822,-9.53,56000,20231110,38.93,86000,-9.53,20240822,58500,32.99,20240108,86000,-9.53,20240822,57900,34.37,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,312,N,00,N +20241119,090123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77800,0,3,0.00,155600,2,0.12,77800,77800,77800,101100,54500,77800,77800.00,7.08,0,0,79733,78766,78133,77166,76533,79250,77650,822,23300,5000,57570,100,1,16440000,12790,8.97,0.71,03,0.00,8677.00,109160.00,86000,20240822,-9.53,56000,20231110,38.93,86000,-9.53,20240822,58500,32.99,20240108,86000,-9.53,20240822,57900,34.37,20231130,0.16,N,001720,5000,822 억,,1164398,N,N,312,N,00,N 20241118,160122,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77800,400,2,0.52,131283900,1688,98.77,77700,79100,77500,100600,54200,77400,77774.82,7.08,0,-189,79000,78200,77600,76800,76200,77900,76500,822,23200,5000,57270,100,1,16440000,12790,8.97,0.71,03,0.01,8677.00,109160.00,86000,20240822,-9.53,56000,20231110,38.93,86000,-9.53,20240822,58500,32.99,20240108,86000,-9.53,20240822,57900,34.37,20231130,0.16,N,001720,5000,822 억,,1164537,N,N,312,N,00,N 20241118,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77600,200,2,0.26,96123300,1235,72.26,77700,79100,77500,100600,54200,77400,77832.63,7.08,0,-114,79000,78200,77600,76800,76200,77900,76500,822,23200,5000,57270,100,1,16440000,12757,8.94,0.71,03,0.01,8677.00,109160.00,86000,20240822,-9.77,56000,20231110,38.57,86000,-9.77,20240822,58500,32.65,20240108,86000,-9.77,20240822,57900,34.02,20231130,0.16,N,001720,5000,822 억,,1164537,N,N,46,N,00,N 20241118,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,77900,500,2,0.65,79965600,1027,60.09,77700,79100,77500,100600,54200,77400,77863.29,7.08,0,-22,79000,78200,77600,76800,76200,77900,76500,822,23200,5000,57270,100,1,16440000,12807,8.98,0.71,03,0.01,8677.00,109160.00,86000,20240822,-9.42,56000,20231110,39.11,86000,-9.42,20240822,58500,33.16,20240108,86000,-9.42,20240822,57900,34.54,20231130,0.16,N,001720,5000,822 억,,1164537,N,N,46,N,00,N diff --git a/001740/price/prices-20241101.csv b/001740/price/prices-20241101.csv index 3cdabba9e9a4..aa4ac121899f 100644 --- a/001740/price/prices-20241101.csv +++ b/001740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160124,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4335,-10,5,-0.23,1954266155,451175,53.83,4305,4395,4300,5640,3045,4345,4331.49,15.76,0,-154757,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9592,-1445.00,0.44,12,0.20,-3.00,9861.00,8540,20240213,-49.24,4105,20240805,5.60,8540,-49.24,20240213,4105,5.60,20240805,8540,-49.24,20240213,4105,5.60,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,156,N,00,N +20241119,150124,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4340,-5,5,-0.12,1673442010,386421,46.10,4305,4395,4300,5640,3045,4345,4330.62,15.76,0,-120898,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9603,-1446.67,0.44,12,0.17,-3.00,9861.00,8540,20240213,-49.18,4105,20240805,5.72,8540,-49.18,20240213,4105,5.72,20240805,8540,-49.18,20240213,4105,5.72,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,1438,N,00,N +20241119,140123,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4355,10,2,0.23,1462432815,337896,40.32,4305,4395,4300,5640,3045,4345,4328.06,15.76,0,-111616,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9637,-1451.67,0.44,12,0.15,-3.00,9861.00,8540,20240213,-49.00,4105,20240805,6.09,8540,-49.00,20240213,4105,6.09,20240805,8540,-49.00,20240213,4105,6.09,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,1438,N,00,N +20241119,130123,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4355,10,2,0.23,1280268275,296173,35.34,4305,4395,4300,5640,3045,4345,4322.70,15.76,0,-92556,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9637,-1451.67,0.44,12,0.13,-3.00,9861.00,8540,20240213,-49.00,4105,20240805,6.09,8540,-49.00,20240213,4105,6.09,20240805,8540,-49.00,20240213,4105,6.09,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,1438,N,00,N +20241119,120122,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4315,-30,5,-0.69,1104287155,255612,30.50,4305,4395,4300,5640,3045,4345,4320.17,15.76,0,-105803,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9548,-1438.33,0.44,12,0.12,-3.00,9861.00,8540,20240213,-49.47,4105,20240805,5.12,8540,-49.47,20240213,4105,5.12,20240805,8540,-49.47,20240213,4105,5.12,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,1438,N,00,N +20241119,110124,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4330,-15,5,-0.35,963596795,223045,26.61,4305,4395,4300,5640,3045,4345,4320.19,15.76,0,-82565,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9581,-1443.33,0.44,12,0.10,-3.00,9861.00,8540,20240213,-49.30,4105,20240805,5.48,8540,-49.30,20240213,4105,5.48,20240805,8540,-49.30,20240213,4105,5.48,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,1438,N,00,N +20241119,100125,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4315,-30,5,-0.69,801723535,185584,22.14,4305,4395,4300,5640,3045,4345,4320.00,15.76,0,-87818,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9548,-1438.33,0.44,12,0.08,-3.00,9861.00,8540,20240213,-49.47,4105,20240805,5.12,8540,-49.47,20240213,4105,5.12,20240805,8540,-49.47,20240213,4105,5.12,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,1438,N,00,N +20241119,090123,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4325,-20,5,-0.46,131157660,30427,3.63,4305,4395,4305,5640,3045,4345,4310.57,15.76,0,-5521,4655,4500,4410,4255,4165,4455,4210,6205,1295,2500,3210,5,1,221277902,9570,-1441.67,0.44,12,0.01,-3.00,9861.00,8540,20240213,-49.36,4105,20240805,5.36,8540,-49.36,20240213,4105,5.36,20240805,8540,-49.36,20240213,4105,5.36,20240805,0.44,N,001740,2500,6204 억,,34862898,N,N,1438,N,00,N 20241118,160123,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4345,-200,5,-4.40,3692556955,834068,127.88,4480,4565,4320,5900,3185,4545,4427.17,15.90,0,-329671,4691,4617,4511,4437,4331,4655,4475,6205,1355,2500,3360,5,1,221277902,9615,-1448.33,0.44,12,0.38,-3.00,9861.00,8540,20240213,-49.12,4105,20240805,5.85,8540,-49.12,20240213,4105,5.85,20240805,8540,-49.12,20240213,4105,5.85,20240805,0.47,N,001740,2500,6204 억,,35179260,N,N,1438,N,00,N 20241118,150123,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4365,-180,5,-3.96,3309920730,746106,114.39,4480,4565,4320,5900,3185,4545,4436.26,15.90,0,-305865,4691,4617,4511,4437,4331,4655,4475,6205,1355,2500,3360,5,1,221277902,9659,-1455.00,0.44,12,0.34,-3.00,9861.00,8540,20240213,-48.89,4105,20240805,6.33,8540,-48.89,20240213,4105,6.33,20240805,8540,-48.89,20240213,4105,6.33,20240805,0.47,N,001740,2500,6204 억,,35179260,N,N,39,N,00,N 20241118,140123,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,4355,-190,5,-4.18,2812966010,631764,96.86,4480,4565,4355,5900,3185,4545,4452.56,15.90,0,-287209,4691,4617,4511,4437,4331,4655,4475,6205,1355,2500,3360,5,1,221277902,9637,-1451.67,0.44,12,0.29,-3.00,9861.00,8540,20240213,-49.00,4105,20240805,6.09,8540,-49.00,20240213,4105,6.09,20240805,8540,-49.00,20240213,4105,6.09,20240805,0.47,N,001740,2500,6204 억,,35179260,N,N,39,N,00,N diff --git a/001750/price/prices-20241101.csv b/001750/price/prices-20241101.csv index ba02e3e39d54..8c64b0b4b6a2 100644 --- a/001750/price/prices-20241101.csv +++ b/001750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,-200,5,-1.63,572081750,47201,128.82,12300,12320,11950,15960,8600,12280,12120.12,12.12,0,3155,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1538,4.56,0.33,12,0.37,2649.00,36995.00,19410,20240805,-37.76,8850,20240118,36.50,19410,-37.76,20240805,8850,36.50,20240118,19410,-37.76,20240805,8850,36.50,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N +20241119,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12160,-120,5,-0.98,345691370,28423,77.57,12300,12320,12070,15960,8600,12280,12162.38,12.12,0,946,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1548,4.59,0.33,12,0.22,2649.00,36995.00,19410,20240805,-37.35,8850,20240118,37.40,19410,-37.35,20240805,8850,37.40,20240118,19410,-37.35,20240805,8850,37.40,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N +20241119,140123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12180,-100,5,-0.81,301785080,24801,67.69,12300,12320,12090,15960,8600,12280,12168.26,12.12,0,758,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1550,4.60,0.33,12,0.19,2649.00,36995.00,19410,20240805,-37.25,8850,20240118,37.63,19410,-37.25,20240805,8850,37.63,20240118,19410,-37.25,20240805,8850,37.63,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N +20241119,130123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12180,-100,5,-0.81,236743570,19444,53.07,12300,12320,12090,15960,8600,12280,12175.66,12.12,0,-938,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1550,4.60,0.33,12,0.15,2649.00,36995.00,19410,20240805,-37.25,8850,20240118,37.63,19410,-37.25,20240805,8850,37.63,20240118,19410,-37.25,20240805,8850,37.63,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N +20241119,120123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12190,-90,5,-0.73,227190500,18660,50.93,12300,12320,12090,15960,8600,12280,12175.27,12.12,0,-628,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1552,4.60,0.33,12,0.15,2649.00,36995.00,19410,20240805,-37.20,8850,20240118,37.74,19410,-37.20,20240805,8850,37.74,20240118,19410,-37.20,20240805,8850,37.74,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N +20241119,110124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12130,-150,5,-1.22,152503530,12502,34.12,12300,12320,12100,15960,8600,12280,12198.33,12.12,0,-4130,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1544,4.58,0.33,12,0.10,2649.00,36995.00,19410,20240805,-37.51,8850,20240118,37.06,19410,-37.51,20240805,8850,37.06,20240118,19410,-37.51,20240805,8850,37.06,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N +20241119,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12260,-20,5,-0.16,59114000,4827,13.17,12300,12320,12180,15960,8600,12280,12246.53,12.12,0,-4336,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1561,4.63,0.33,12,0.04,2649.00,36995.00,19410,20240805,-36.84,8850,20240118,38.53,19410,-36.84,20240805,8850,38.53,20240118,19410,-36.84,20240805,8850,38.53,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N +20241119,090124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12260,-20,5,-0.16,7887380,642,1.75,12300,12320,12260,15960,8600,12280,12285.64,12.12,0,-541,12700,12490,12170,11960,11640,12595,12065,636,3680,5000,7610,10,1,12728534,1561,4.63,0.33,12,0.01,2649.00,36995.00,19410,20240805,-36.84,8850,20240118,38.53,19410,-36.84,20240805,8850,38.53,20240118,19410,-36.84,20240805,8850,38.53,20240118,0.89,N,001750,5000,636 억,,1542680,N,N,0,N,00,N 20241118,160123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12280,430,2,3.63,448567620,36630,95.50,11850,12380,11850,15400,8300,11850,12245.81,12.15,0,1038,12150,12000,11790,11640,11430,12075,11715,636,3550,5000,7340,10,1,12728534,1563,4.64,0.33,12,0.29,2649.00,36995.00,19410,20240805,-36.73,8850,20240118,38.76,19410,-36.73,20240805,8850,38.76,20240118,19410,-36.73,20240805,8850,38.76,20240118,0.92,N,001750,5000,636 억,,1547062,N,N,0,N,00,N 20241118,150123,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,390,2,3.29,432619580,35331,92.11,11850,12380,11850,15400,8300,11850,12244.76,12.15,0,1286,12150,12000,11790,11640,11430,12075,11715,636,3550,5000,7340,10,1,12728534,1558,4.62,0.33,12,0.28,2649.00,36995.00,19410,20240805,-36.94,8850,20240118,38.31,19410,-36.94,20240805,8850,38.31,20240118,19410,-36.94,20240805,8850,38.31,20240118,0.92,N,001750,5000,636 억,,1547062,N,N,0,N,00,N 20241118,140124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12190,340,2,2.87,400035440,32665,85.16,11850,12380,11850,15400,8300,11850,12246.61,12.15,0,1640,12150,12000,11790,11640,11430,12075,11715,636,3550,5000,7340,10,1,12728534,1552,4.60,0.33,12,0.26,2649.00,36995.00,19410,20240805,-37.20,8850,20240118,37.74,19410,-37.20,20240805,8850,37.74,20240118,19410,-37.20,20240805,8850,37.74,20240118,0.92,N,001750,5000,636 억,,1547062,N,N,0,N,00,N diff --git a/001770/price/prices-20241101.csv b/001770/price/prices-20241101.csv index 91b9599e3ce3..731c2498846a 100644 --- a/001770/price/prices-20241101.csv +++ b/001770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160124,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,15630,-410,5,-2.56,8441950,535,98.53,16390,16390,15630,20850,11230,16040,15779.35,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,190,171.76,0.37,12,0.04,91.00,42198.00,23550,20240112,-33.63,15030,20241118,3.99,23550,-33.63,20240112,15030,3.99,20241118,23550,-33.63,20240112,15030,3.99,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241119,150124,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,16050,10,2,0.06,2132950,132,24.31,16390,16390,16040,20850,11230,16040,16158.71,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,195,176.37,0.38,12,0.01,91.00,42198.00,23550,20240112,-31.85,15030,20241118,6.79,23550,-31.85,20240112,15030,6.79,20241118,23550,-31.85,20240112,15030,6.79,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241119,140123,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,16310,270,2,1.68,1651450,102,18.78,16390,16390,16040,20850,11230,16040,16190.69,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,198,179.23,0.39,12,0.01,91.00,42198.00,23550,20240112,-30.74,15030,20241118,8.52,23550,-30.74,20240112,15030,8.52,20241118,23550,-30.74,20240112,15030,8.52,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241119,130123,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,16310,270,2,1.68,1651450,102,18.78,16390,16390,16040,20850,11230,16040,16190.69,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,198,179.23,0.39,12,0.01,91.00,42198.00,23550,20240112,-30.74,15030,20241118,8.52,23550,-30.74,20240112,15030,8.52,20241118,23550,-30.74,20240112,15030,8.52,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241119,120123,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,16310,270,2,1.68,1651450,102,18.78,16390,16390,16040,20850,11230,16040,16190.69,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,198,179.23,0.39,12,0.01,91.00,42198.00,23550,20240112,-30.74,15030,20241118,8.52,23550,-30.74,20240112,15030,8.52,20241118,23550,-30.74,20240112,15030,8.52,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241119,110124,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,16310,270,2,1.68,1651450,102,18.78,16390,16390,16040,20850,11230,16040,16190.69,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,198,179.23,0.39,12,0.01,91.00,42198.00,23550,20240112,-30.74,15030,20241118,8.52,23550,-30.74,20240112,15030,8.52,20241118,23550,-30.74,20240112,15030,8.52,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241119,100125,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,16350,310,2,1.93,1278470,79,14.55,16390,16390,16040,20850,11230,16040,16183.16,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,199,179.67,0.39,12,0.01,91.00,42198.00,23550,20240112,-30.57,15030,20241118,8.78,23550,-30.57,20240112,15030,8.78,20241118,23550,-30.57,20240112,15030,8.78,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N +20241119,090124,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,16040,0,3,0.00,989440,61,11.23,16390,16390,16040,20850,11230,16040,16220.33,0.00,0,-6,16753,16396,15713,15356,14673,16055,15015,61,4810,5000,11540,10,1,1214878,195,176.26,0.38,12,0.01,91.00,42198.00,23550,20240112,-31.89,15030,20241118,6.72,23550,-31.89,20240112,15030,6.72,20241118,23550,-31.89,20240112,15030,6.72,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241118,160123,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,16040,-30,5,-0.19,8558260,543,39.01,16070,16070,15030,20850,11250,16070,15761.07,0.00,0,9,16610,16340,15800,15530,14990,16475,15665,61,4780,5000,11570,10,1,1214878,195,176.26,0.38,12,0.04,91.00,42198.00,23550,20240112,-31.89,15030,20241118,6.72,23550,-31.89,20240112,15030,6.72,20241118,23550,-31.89,20240112,15030,6.72,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241118,150123,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,16040,-30,5,-0.19,8381820,532,38.22,16070,16070,15030,20850,11250,16070,15755.30,0.00,0,9,16610,16340,15800,15530,14990,16475,15665,61,4780,5000,11570,10,1,1214878,195,176.26,0.38,12,0.04,91.00,42198.00,23550,20240112,-31.89,15030,20241118,6.72,23550,-31.89,20240112,15030,6.72,20241118,23550,-31.89,20240112,15030,6.72,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N 20241118,140124,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,16040,-30,5,-0.19,8301590,527,37.86,16070,16070,15030,20850,11250,16070,15752.54,0.00,0,9,16610,16340,15800,15530,14990,16475,15665,61,4780,5000,11570,10,1,1214878,195,176.26,0.38,12,0.04,91.00,42198.00,23550,20240112,-31.89,15030,20241118,6.72,23550,-31.89,20240112,15030,6.72,20241118,23550,-31.89,20240112,15030,6.72,20241118,0.07,N,001770,5000,60 억,,0,N,N,0,N,00,N diff --git a/001780/price/prices-20241101.csv b/001780/price/prices-20241101.csv index c3917fda9ac3..724ff7c0238e 100644 --- a/001780/price/prices-20241101.csv +++ b/001780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2165,-20,5,-0.92,567498645,261657,73.95,2190,2195,2150,2840,1530,2185,2168.87,1.92,0,480,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2096,10.99,0.75,12,0.27,197.00,2883.00,4520,20240326,-52.10,2010,20241115,7.71,4520,-52.10,20240326,2010,7.71,20241115,4520,-52.10,20240326,2010,7.71,20241115,3.41,N,001780,500,484 억,,1860510,N,N,122,N,00,N +20241119,150125,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2165,-20,5,-0.92,486956660,224395,63.42,2190,2195,2150,2840,1530,2185,2170.09,1.92,0,2412,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2096,10.99,0.75,12,0.23,197.00,2883.00,4520,20240326,-52.10,2010,20241115,7.71,4520,-52.10,20240326,2010,7.71,20241115,4520,-52.10,20240326,2010,7.71,20241115,3.41,N,001780,500,484 억,,1860510,N,N,649,N,00,N +20241119,140123,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2175,-10,5,-0.46,440324205,202860,57.33,2190,2195,2150,2840,1530,2185,2170.58,1.92,0,4078,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2106,11.04,0.75,12,0.21,197.00,2883.00,4520,20240326,-51.88,2010,20241115,8.21,4520,-51.88,20240326,2010,8.21,20241115,4520,-51.88,20240326,2010,8.21,20241115,3.41,N,001780,500,484 억,,1860510,N,N,649,N,00,N +20241119,130123,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2180,-5,5,-0.23,401790080,185130,52.32,2190,2195,2150,2840,1530,2185,2170.31,1.92,0,4334,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2111,11.07,0.76,12,0.19,197.00,2883.00,4520,20240326,-51.77,2010,20241115,8.46,4520,-51.77,20240326,2010,8.46,20241115,4520,-51.77,20240326,2010,8.46,20241115,3.41,N,001780,500,484 억,,1860510,N,N,649,N,00,N +20241119,120123,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2180,-5,5,-0.23,194859410,89561,25.31,2190,2195,2150,2840,1530,2185,2175.72,1.92,0,-14151,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2111,11.07,0.76,12,0.09,197.00,2883.00,4520,20240326,-51.77,2010,20241115,8.46,4520,-51.77,20240326,2010,8.46,20241115,4520,-51.77,20240326,2010,8.46,20241115,3.41,N,001780,500,484 억,,1860510,N,N,649,N,00,N +20241119,110125,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2170,-15,5,-0.69,172243760,79167,22.37,2190,2195,2150,2840,1530,2185,2175.70,1.92,0,-10288,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2101,11.02,0.75,12,0.08,197.00,2883.00,4520,20240326,-51.99,2010,20241115,7.96,4520,-51.99,20240326,2010,7.96,20241115,4520,-51.99,20240326,2010,7.96,20241115,3.41,N,001780,500,484 억,,1860510,N,N,649,N,00,N +20241119,100125,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2170,-15,5,-0.69,120172580,55290,15.63,2190,2195,2150,2840,1530,2185,2173.50,1.92,0,-12180,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2101,11.02,0.75,12,0.06,197.00,2883.00,4520,20240326,-51.99,2010,20241115,7.96,4520,-51.99,20240326,2010,7.96,20241115,4520,-51.99,20240326,2010,7.96,20241115,3.41,N,001780,500,484 억,,1860510,N,N,649,N,00,N +20241119,090124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2195,10,2,0.46,10898440,4976,1.41,2190,2195,2190,2840,1530,2185,2190.20,1.92,0,-726,2278,2231,2183,2136,2088,2255,2160,484,655,500,1610,5,1,96830132,2125,11.14,0.76,12,0.01,197.00,2883.00,4520,20240326,-51.44,2010,20241115,9.20,4520,-51.44,20240326,2010,9.20,20241115,4520,-51.44,20240326,2010,9.20,20241115,3.41,N,001780,500,484 억,,1860510,N,N,649,N,00,N 20241118,160123,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2185,70,2,3.31,768282895,350515,90.57,2150,2230,2135,2745,1485,2115,2192.17,1.87,0,57487,2191,2152,2081,2042,1971,2172,2062,484,630,500,1560,5,1,96830132,2116,11.09,0.76,12,0.36,197.00,2883.00,4520,20240326,-51.66,2010,20241115,8.71,4520,-51.66,20240326,2010,8.71,20241115,4520,-51.66,20240326,2010,8.71,20241115,3.44,N,001780,500,484 억,,1811902,N,N,649,N,00,N 20241118,150124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2185,70,2,3.31,729748850,332860,86.01,2150,2230,2135,2745,1485,2115,2192.68,1.87,0,56097,2191,2152,2081,2042,1971,2172,2062,484,630,500,1560,5,1,96830132,2116,11.09,0.76,12,0.34,197.00,2883.00,4520,20240326,-51.66,2010,20241115,8.71,4520,-51.66,20240326,2010,8.71,20241115,4520,-51.66,20240326,2010,8.71,20241115,3.44,N,001780,500,484 억,,1811902,N,N,727,N,00,N 20241118,140124,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,2185,70,2,3.31,681517475,310744,80.29,2150,2230,2135,2745,1485,2115,2193.52,1.87,0,54603,2191,2152,2081,2042,1971,2172,2062,484,630,500,1560,5,1,96830132,2116,11.09,0.76,12,0.32,197.00,2883.00,4520,20240326,-51.66,2010,20241115,8.71,4520,-51.66,20240326,2010,8.71,20241115,4520,-51.66,20240326,2010,8.71,20241115,3.44,N,001780,500,484 억,,1811902,N,N,727,N,00,N diff --git a/001790/price/prices-20241101.csv b/001790/price/prices-20241101.csv index 470ea6b4a823..7b950013d4bc 100644 --- a/001790/price/prices-20241101.csv +++ b/001790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2805,-5,5,-0.18,357111675,126924,83.35,2805,2840,2800,3650,1970,2810,2813.59,1.89,0,-33592,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2516,8.27,0.49,12,0.14,339.00,5764.00,3775,20231211,-25.70,2600,20240805,7.88,3570,-21.43,20240617,2600,7.88,20240805,3775,-25.70,20231211,2600,7.88,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2,N,00,N +20241119,150125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2810,0,3,0.00,342396080,121680,79.91,2805,2840,2800,3650,1970,2810,2813.91,1.89,0,-33837,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2520,8.29,0.49,12,0.14,339.00,5764.00,3775,20231211,-25.56,2600,20240805,8.08,3570,-21.29,20240617,2600,8.08,20240805,3775,-25.56,20231211,2600,8.08,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2765,N,00,N +20241119,140124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2805,-5,5,-0.18,288124525,102369,67.23,2805,2840,2800,3650,1970,2810,2814.57,1.89,0,-26647,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2516,8.27,0.49,12,0.11,339.00,5764.00,3775,20231211,-25.70,2600,20240805,7.88,3570,-21.43,20240617,2600,7.88,20240805,3775,-25.70,20231211,2600,7.88,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2765,N,00,N +20241119,130124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2820,10,2,0.36,198932275,70598,46.36,2805,2840,2805,3650,1970,2810,2817.82,1.89,0,-20465,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2529,8.32,0.49,12,0.08,339.00,5764.00,3775,20231211,-25.30,2600,20240805,8.46,3570,-21.01,20240617,2600,8.46,20240805,3775,-25.30,20231211,2600,8.46,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2765,N,00,N +20241119,120123,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2820,10,2,0.36,170710750,60557,39.77,2805,2840,2805,3650,1970,2810,2819.01,1.89,0,-17987,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2529,8.32,0.49,12,0.07,339.00,5764.00,3775,20231211,-25.30,2600,20240805,8.46,3570,-21.01,20240617,2600,8.46,20240805,3775,-25.30,20231211,2600,8.46,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2765,N,00,N +20241119,110125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2830,20,2,0.71,83308145,29539,19.40,2805,2840,2805,3650,1970,2810,2820.28,1.89,0,-7821,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2538,8.35,0.49,12,0.03,339.00,5764.00,3775,20231211,-25.03,2600,20240805,8.85,3570,-20.73,20240617,2600,8.85,20240805,3775,-25.03,20231211,2600,8.85,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2765,N,00,N +20241119,100126,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2825,15,2,0.53,48545455,17232,11.32,2805,2840,2805,3650,1970,2810,2817.17,1.89,0,-4321,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2534,8.33,0.49,12,0.02,339.00,5764.00,3775,20231211,-25.17,2600,20240805,8.65,3570,-20.87,20240617,2600,8.65,20240805,3775,-25.17,20231211,2600,8.65,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2765,N,00,N +20241119,090125,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2805,-5,5,-0.18,586245,209,0.14,2805,2805,2805,3650,1970,2810,2805.00,1.89,0,-143,2866,2837,2816,2787,2766,2827,2777,448,840,500,2020,5,1,89696580,2516,8.27,0.49,12,0.00,339.00,5764.00,3775,20231211,-25.70,2600,20240805,7.88,3570,-21.43,20240617,2600,7.88,20240805,3775,-25.70,20231211,2600,7.88,20240805,1.96,N,001790,500,448 억,,1692037,N,N,2765,N,00,N 20241118,160124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2810,10,2,0.36,429309125,152012,48.89,2840,2845,2795,3640,1960,2800,2824.18,1.89,0,8584,2946,2872,2796,2722,2646,2910,2760,448,840,500,2010,5,1,89696580,2520,8.29,0.49,12,0.17,339.00,5764.00,3775,20231211,-25.56,2600,20240805,8.08,3570,-21.29,20240617,2600,8.08,20240805,3775,-25.56,20231211,2600,8.08,20240805,1.96,N,001790,500,448 억,,1690920,N,N,2765,N,00,N 20241118,150124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2825,25,2,0.89,392479270,138947,44.69,2840,2845,2795,3640,1960,2800,2824.67,1.89,0,10260,2946,2872,2796,2722,2646,2910,2760,448,840,500,2010,5,1,89696580,2534,8.33,0.49,12,0.15,339.00,5764.00,3775,20231211,-25.17,2600,20240805,8.65,3570,-20.87,20240617,2600,8.65,20240805,3775,-25.17,20231211,2600,8.65,20240805,1.96,N,001790,500,448 억,,1690920,N,N,337,N,00,N 20241118,140124,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2820,20,2,0.71,279599550,99109,31.88,2840,2845,2795,3640,1960,2800,2821.13,1.89,0,8559,2946,2872,2796,2722,2646,2910,2760,448,840,500,2010,5,1,89696580,2529,8.32,0.49,12,0.11,339.00,5764.00,3775,20231211,-25.30,2600,20240805,8.46,3570,-21.01,20240617,2600,8.46,20240805,3775,-25.30,20231211,2600,8.46,20240805,1.96,N,001790,500,448 억,,1690920,N,N,337,N,00,N diff --git a/001800/price/prices-20241101.csv b/001800/price/prices-20241101.csv index 344f6e1fee8e..9f4c96c11888 100644 --- a/001800/price/prices-20241101.csv +++ b/001800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15990,-150,5,-0.93,727521780,45339,76.22,16040,16280,15930,20950,11300,16140,16046.34,7.83,0,-10086,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,10017,11.70,0.45,12,0.07,1367.00,35248.00,17090,20241031,-6.44,13090,20240116,22.15,17090,-6.44,20241031,13090,22.15,20240116,17090,-6.44,20241031,13090,22.15,20240116,0.09,N,001800,500,313 억,,4905863,N,N,94,N,00,N +20241119,150125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16050,-90,5,-0.56,679171070,42320,71.15,16040,16280,15930,20950,11300,16140,16048.47,7.83,0,-9276,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,10055,11.74,0.46,12,0.07,1367.00,35248.00,17090,20241031,-6.09,13090,20240116,22.61,17090,-6.09,20241031,13090,22.61,20240116,17090,-6.09,20241031,13090,22.61,20240116,0.09,N,001800,500,313 억,,4905863,N,N,5556,N,00,N +20241119,140124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16030,-110,5,-0.68,587249690,36593,61.52,16040,16280,15930,20950,11300,16140,16048.14,7.83,0,-7508,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,10042,11.73,0.45,12,0.06,1367.00,35248.00,17090,20241031,-6.20,13090,20240116,22.46,17090,-6.20,20241031,13090,22.46,20240116,17090,-6.20,20241031,13090,22.46,20240116,0.09,N,001800,500,313 억,,4905863,N,N,5556,N,00,N +20241119,130124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16050,-90,5,-0.56,466195610,29042,48.82,16040,16280,15930,20950,11300,16140,16052.46,7.83,0,-7055,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,10055,11.74,0.46,12,0.05,1367.00,35248.00,17090,20241031,-6.09,13090,20240116,22.61,17090,-6.09,20241031,13090,22.61,20240116,17090,-6.09,20241031,13090,22.61,20240116,0.09,N,001800,500,313 억,,4905863,N,N,5556,N,00,N +20241119,120124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,15950,-190,5,-1.18,342289930,21285,35.78,16040,16280,15940,20950,11300,16140,16081.27,7.83,0,-5757,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,9992,11.67,0.45,12,0.03,1367.00,35248.00,17090,20241031,-6.67,13090,20240116,21.85,17090,-6.67,20241031,13090,21.85,20240116,17090,-6.67,20241031,13090,21.85,20240116,0.09,N,001800,500,313 억,,4905863,N,N,5556,N,00,N +20241119,110125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16020,-120,5,-0.74,238197680,14782,24.85,16040,16280,16000,20950,11300,16140,16114.04,7.83,0,-2192,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,10036,11.72,0.45,12,0.02,1367.00,35248.00,17090,20241031,-6.26,13090,20240116,22.38,17090,-6.26,20241031,13090,22.38,20240116,17090,-6.26,20241031,13090,22.38,20240116,0.09,N,001800,500,313 억,,4905863,N,N,5556,N,00,N +20241119,100126,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16140,0,3,0.00,145160000,8989,15.11,16040,16280,16020,20950,11300,16140,16148.63,7.83,0,555,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,10111,11.81,0.46,12,0.01,1367.00,35248.00,17090,20241031,-5.56,13090,20240116,23.30,17090,-5.56,20241031,13090,23.30,20240116,17090,-5.56,20241031,13090,23.30,20240116,0.09,N,001800,500,313 억,,4905863,N,N,5556,N,00,N +20241119,090125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16050,-90,5,-0.56,8006910,499,0.84,16040,16140,16040,20950,11300,16140,16045.91,7.83,0,-161,16433,16286,16063,15916,15693,16360,15990,313,4810,500,12260,10,1,62645422,10055,11.74,0.46,12,0.00,1367.00,35248.00,17090,20241031,-6.09,13090,20240116,22.61,17090,-6.09,20241031,13090,22.61,20240116,17090,-6.09,20241031,13090,22.61,20240116,0.09,N,001800,500,313 억,,4905863,N,N,5556,N,00,N 20241118,160124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16140,120,2,0.75,957759220,59477,121.39,15860,16210,15840,20800,11220,16020,16103.02,7.84,0,-8182,16300,16160,16090,15950,15880,16125,15915,313,4780,500,12170,10,1,62645422,10111,11.81,0.46,12,0.09,1367.00,35248.00,17090,20241031,-5.56,13090,20240116,23.30,17090,-5.56,20241031,13090,23.30,20240116,17090,-5.56,20241031,13090,23.30,20240116,0.09,N,001800,500,313 억,,4914516,N,N,5556,N,00,N 20241118,150124,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16120,100,2,0.62,832515530,51701,105.52,15860,16210,15840,20800,11220,16020,16102.50,7.84,0,-11283,16300,16160,16090,15950,15880,16125,15915,313,4780,500,12170,10,1,62645422,10098,11.79,0.46,12,0.08,1367.00,35248.00,17090,20241031,-5.68,13090,20240116,23.15,17090,-5.68,20241031,13090,23.15,20240116,17090,-5.68,20241031,13090,23.15,20240116,0.09,N,001800,500,313 억,,4914516,N,N,3,N,00,N 20241118,140125,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,16120,100,2,0.62,760407700,47221,96.38,15860,16210,15840,20800,11220,16020,16103.17,7.84,0,-10200,16300,16160,16090,15950,15880,16125,15915,313,4780,500,12170,10,1,62645422,10098,11.79,0.46,12,0.08,1367.00,35248.00,17090,20241031,-5.68,13090,20240116,23.15,17090,-5.68,20241031,13090,23.15,20240116,17090,-5.68,20241031,13090,23.15,20240116,0.09,N,001800,500,313 억,,4914516,N,N,3,N,00,N diff --git a/001810/price/prices-20241101.csv b/001810/price/prices-20241101.csv index b16a9351a374..1b92d1ca3b41 100644 --- a/001810/price/prices-20241101.csv +++ b/001810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1634,26,2,1.62,36826647,22774,38.95,1608,1635,1592,2090,1126,1608,1617.05,0.37,0,2289,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,362,-6.26,0.18,12,0.10,-261.00,8956.00,2120,20240529,-22.92,1402,20240805,16.55,2120,-22.92,20240529,1402,16.55,20240805,2120,-22.92,20240529,1402,16.55,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N +20241119,150126,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1608,0,3,0.00,30581285,18951,32.42,1608,1635,1592,2090,1126,1608,1613.70,0.37,0,2308,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,356,-6.16,0.18,12,0.09,-261.00,8956.00,2120,20240529,-24.15,1402,20240805,14.69,2120,-24.15,20240529,1402,14.69,20240805,2120,-24.15,20240529,1402,14.69,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N +20241119,140124,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1609,1,2,0.06,29320164,18164,31.07,1608,1635,1600,2090,1126,1608,1614.19,0.37,0,2426,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,356,-6.16,0.18,12,0.08,-261.00,8956.00,2120,20240529,-24.10,1402,20240805,14.76,2120,-24.10,20240529,1402,14.76,20240805,2120,-24.10,20240529,1402,14.76,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N +20241119,130124,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1616,8,2,0.50,23622009,14615,25.00,1608,1635,1600,2090,1126,1608,1616.29,0.37,0,1886,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,358,-6.19,0.18,12,0.07,-261.00,8956.00,2120,20240529,-23.77,1402,20240805,15.26,2120,-23.77,20240529,1402,15.26,20240805,2120,-23.77,20240529,1402,15.26,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N +20241119,120124,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1635,27,2,1.68,20169668,12486,21.36,1608,1635,1600,2090,1126,1608,1615.38,0.37,0,1886,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,362,-6.26,0.18,12,0.06,-261.00,8956.00,2120,20240529,-22.88,1402,20240805,16.62,2120,-22.88,20240529,1402,16.62,20240805,2120,-22.88,20240529,1402,16.62,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N +20241119,110125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1621,13,2,0.81,19096290,11829,20.23,1608,1635,1600,2090,1126,1608,1614.36,0.37,0,1886,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,359,-6.21,0.18,12,0.05,-261.00,8956.00,2120,20240529,-23.54,1402,20240805,15.62,2120,-23.54,20240529,1402,15.62,20240805,2120,-23.54,20240529,1402,15.62,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N +20241119,100126,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1617,9,2,0.56,7032099,4372,7.48,1608,1621,1600,2090,1126,1608,1608.44,0.37,0,-381,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,358,-6.20,0.18,12,0.02,-261.00,8956.00,2120,20240529,-23.73,1402,20240805,15.34,2120,-23.73,20240529,1402,15.34,20240805,2120,-23.73,20240529,1402,15.34,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N +20241119,090125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1608,0,3,0.00,1873320,1165,1.99,1608,1608,1608,2090,1126,1608,1608.00,0.37,0,-170,1691,1649,1599,1557,1507,1670,1578,111,482,500,1120,1,1,22137500,356,-6.16,0.18,12,0.01,-261.00,8956.00,2120,20240529,-24.15,1402,20240805,14.69,2120,-24.15,20240529,1402,14.69,20240805,2120,-24.15,20240529,1402,14.69,20240805,0.35,N,001810,500,110 억,,81340,N,N,0,N,00,N 20241118,160124,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1608,42,2,2.68,92364080,58462,147.39,1566,1641,1549,2035,1097,1566,1579.90,0.36,0,585,1605,1585,1548,1528,1491,1595,1538,111,469,500,1090,1,1,22137500,356,-6.16,0.18,12,0.26,-261.00,8956.00,2120,20240529,-24.15,1402,20240805,14.69,2120,-24.15,20240529,1402,14.69,20240805,2120,-24.15,20240529,1402,14.69,20240805,0.34,N,001810,500,110 억,,80558,N,N,0,N,00,N 20241118,150125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1605,39,2,2.49,90974053,57594,145.20,1566,1641,1549,2035,1097,1566,1579.58,0.36,0,635,1605,1585,1548,1528,1491,1595,1538,111,469,500,1090,1,1,22137500,355,-6.15,0.18,12,0.26,-261.00,8956.00,2120,20240529,-24.29,1402,20240805,14.48,2120,-24.29,20240529,1402,14.48,20240805,2120,-24.29,20240529,1402,14.48,20240805,0.34,N,001810,500,110 억,,80558,N,N,0,N,00,N 20241118,140125,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1571,5,2,0.32,80411690,50928,128.39,1566,1641,1549,2035,1097,1566,1578.93,0.36,0,546,1605,1585,1548,1528,1491,1595,1538,111,469,500,1090,1,1,22137500,348,-6.02,0.18,12,0.23,-261.00,8956.00,2120,20240529,-25.90,1402,20240805,12.05,2120,-25.90,20240529,1402,12.05,20240805,2120,-25.90,20240529,1402,12.05,20240805,0.34,N,001810,500,110 억,,80558,N,N,0,N,00,N diff --git a/001820/price/prices-20241101.csv b/001820/price/prices-20241101.csv index a7266962599d..1177d44f0db5 100644 --- a/001820/price/prices-20241101.csv +++ b/001820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27800,300,2,1.09,1064617400,38550,55.45,27500,27950,27100,35750,19250,27500,27616.49,6.77,0,-5449,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2890,13.89,1.18,12,0.37,2002.00,23561.00,54500,20240429,-48.99,26450,20241115,5.10,54500,-48.99,20240429,26450,5.10,20241115,54500,-48.99,20240429,26450,5.10,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N +20241119,150126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27750,250,2,0.91,1008932800,36546,52.57,27500,27950,27100,35750,19250,27500,27607.20,6.77,0,-5318,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2885,13.86,1.18,12,0.35,2002.00,23561.00,54500,20240429,-49.08,26450,20241115,4.91,54500,-49.08,20240429,26450,4.91,20241115,54500,-49.08,20240429,26450,4.91,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N +20241119,140124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27700,200,2,0.73,832658450,30171,43.40,27500,27950,27100,35750,19250,27500,27597.97,6.77,0,-5423,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2879,13.84,1.18,12,0.29,2002.00,23561.00,54500,20240429,-49.17,26450,20241115,4.73,54500,-49.17,20240429,26450,4.73,20241115,54500,-49.17,20240429,26450,4.73,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N +20241119,130125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27850,350,2,1.27,694618650,25206,36.26,27500,27950,27100,35750,19250,27500,27557.67,6.77,0,-5464,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2895,13.91,1.18,12,0.24,2002.00,23561.00,54500,20240429,-48.90,26450,20241115,5.29,54500,-48.90,20240429,26450,5.29,20241115,54500,-48.90,20240429,26450,5.29,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N +20241119,120124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27750,250,2,0.91,481661000,17546,25.24,27500,27800,27100,35750,19250,27500,27451.33,6.77,0,-5846,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2885,13.86,1.18,12,0.17,2002.00,23561.00,54500,20240429,-49.08,26450,20241115,4.91,54500,-49.08,20240429,26450,4.91,20241115,54500,-49.08,20240429,26450,4.91,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N +20241119,110126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27650,150,2,0.55,357705400,13072,18.80,27500,27750,27100,35750,19250,27500,27364.24,6.77,0,-5134,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2874,13.81,1.17,12,0.13,2002.00,23561.00,54500,20240429,-49.27,26450,20241115,4.54,54500,-49.27,20240429,26450,4.54,20241115,54500,-49.27,20240429,26450,4.54,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N +20241119,100126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27100,-400,5,-1.45,266584900,9752,14.03,27500,27650,27100,35750,19250,27500,27336.43,6.77,0,-4999,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2817,13.54,1.15,12,0.09,2002.00,23561.00,54500,20240429,-50.28,26450,20241115,2.46,54500,-50.28,20240429,26450,2.46,20241115,54500,-50.28,20240429,26450,2.46,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N +20241119,090125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27500,0,3,0.00,18839350,685,0.99,27500,27550,27350,35750,19250,27500,27502.70,6.77,0,-572,28633,28066,27433,26866,26233,28350,27150,104,8250,1000,20350,50,1,10395000,2859,13.74,1.17,12,0.01,2002.00,23561.00,54500,20240429,-49.54,26450,20241115,3.97,54500,-49.54,20240429,26450,3.97,20241115,54500,-49.54,20240429,26450,3.97,20241115,1.93,N,001820,1000,103 억,,703857,N,N,3,N,00,N 20241118,160124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27500,700,2,2.61,1901844150,69245,42.01,26850,28000,26800,34800,18800,26800,27465.40,6.57,0,21011,29166,27982,27216,26032,25266,27600,25650,104,8000,1000,19830,50,1,10395000,2859,13.74,1.17,12,0.67,2002.00,23561.00,54500,20240429,-49.54,26450,20241115,3.97,54500,-49.54,20240429,26450,3.97,20241115,54500,-49.54,20240429,26450,3.97,20241115,2.01,N,001820,1000,103 억,,682688,N,N,3,N,00,N 20241118,150125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27100,300,2,1.12,1779228600,64750,39.29,26850,28000,26800,34800,18800,26800,27478.43,6.57,0,20260,29166,27982,27216,26032,25266,27600,25650,104,8000,1000,19830,50,1,10395000,2817,13.54,1.15,12,0.62,2002.00,23561.00,54500,20240429,-50.28,26450,20241115,2.46,54500,-50.28,20240429,26450,2.46,20241115,54500,-50.28,20240429,26450,2.46,20241115,2.01,N,001820,1000,103 억,,682688,N,N,0,N,00,N 20241118,140125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27150,350,2,1.31,1551495700,56357,34.19,26850,28000,26800,34800,18800,26800,27529.78,6.57,0,17223,29166,27982,27216,26032,25266,27600,25650,104,8000,1000,19830,50,1,10395000,2822,13.56,1.15,12,0.54,2002.00,23561.00,54500,20240429,-50.18,26450,20241115,2.65,54500,-50.18,20240429,26450,2.65,20241115,54500,-50.18,20240429,26450,2.65,20241115,2.01,N,001820,1000,103 억,,682688,N,N,0,N,00,N diff --git a/001840/price/prices-20241101.csv b/001840/price/prices-20241101.csv index 57c2cbcf9aa8..a6ffa874912d 100644 --- a/001840/price/prices-20241101.csv +++ b/001840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2670,-255,5,-8.72,3107184655,1126712,70.50,2845,2930,2635,3800,2050,2925,2757.81,1.16,0,-30295,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,529,-38.70,1.14,12,5.69,-69.00,2352.00,4000,20240802,-33.25,2255,20240708,18.40,4000,-33.25,20240802,2255,18.40,20240708,4000,-33.25,20240802,2255,18.40,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N +20241119,150126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,-220,5,-7.52,2942706655,1065260,66.66,2845,2930,2635,3800,2050,2925,2762.27,1.16,0,-25884,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,536,-39.20,1.15,12,5.38,-69.00,2352.00,4000,20240802,-32.38,2255,20240708,19.96,4000,-32.38,20240802,2255,19.96,20240708,4000,-32.38,20240802,2255,19.96,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N +20241119,140125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,-220,5,-7.52,2610631095,941279,58.90,2845,2930,2635,3800,2050,2925,2773.33,1.16,0,-2383,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,536,-39.20,1.15,12,4.75,-69.00,2352.00,4000,20240802,-32.38,2255,20240708,19.96,4000,-32.38,20240802,2255,19.96,20240708,4000,-32.38,20240802,2255,19.96,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N +20241119,130125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2705,-220,5,-7.52,2495386640,898509,56.22,2845,2930,2635,3800,2050,2925,2777.08,1.16,0,-980,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,536,-39.20,1.15,12,4.54,-69.00,2352.00,4000,20240802,-32.38,2255,20240708,19.96,4000,-32.38,20240802,2255,19.96,20240708,4000,-32.38,20240802,2255,19.96,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N +20241119,120124,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2700,-225,5,-7.69,2159159555,772836,48.36,2845,2930,2670,3800,2050,2925,2793.64,1.16,0,-17781,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,535,-39.13,1.15,12,3.90,-69.00,2352.00,4000,20240802,-32.50,2255,20240708,19.73,4000,-32.50,20240802,2255,19.73,20240708,4000,-32.50,20240802,2255,19.73,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N +20241119,110126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2795,-130,5,-4.44,1693106430,601739,37.65,2845,2930,2750,3800,2050,2925,2813.50,1.16,0,-4727,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,554,-40.51,1.19,12,3.04,-69.00,2352.00,4000,20240802,-30.13,2255,20240708,23.95,4000,-30.13,20240802,2255,23.95,20240708,4000,-30.13,20240802,2255,23.95,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N +20241119,100127,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2800,-125,5,-4.27,1328419805,470075,29.41,2845,2930,2765,3800,2050,2925,2825.75,1.16,0,-22786,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,555,-40.58,1.19,12,2.37,-69.00,2352.00,4000,20240802,-30.00,2255,20240708,24.17,4000,-30.00,20240802,2255,24.17,20240708,4000,-30.00,20240802,2255,24.17,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N +20241119,090126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2855,-70,5,-2.39,105460725,37004,2.32,2845,2890,2845,3800,2050,2925,2847.80,1.16,0,5620,3331,3127,3006,2802,2681,3067,2742,99,875,500,1810,5,1,19805760,565,-41.38,1.21,12,0.19,-69.00,2352.00,4000,20240802,-28.62,2255,20240708,26.61,4000,-28.62,20240802,2255,26.61,20240708,4000,-28.62,20240802,2255,26.61,20240708,0.91,N,001840,500,99 억,,229071,N,N,0,N,00,N 20241118,160125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2925,-165,5,-5.34,4762719880,1578623,24.31,3205,3210,2885,4015,2165,3090,3016.70,1.75,0,-123095,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,579,-42.39,1.24,12,7.97,-69.00,2352.00,4000,20240802,-26.88,2255,20240708,29.71,4000,-26.88,20240802,2255,29.71,20240708,4000,-26.88,20240802,2255,29.71,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N 20241118,150125,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2940,-150,5,-4.85,4572814645,1513700,23.31,3205,3210,2885,4015,2165,3090,3020.60,1.75,0,-116301,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,582,-42.61,1.25,12,7.64,-69.00,2352.00,4000,20240802,-26.50,2255,20240708,30.38,4000,-26.50,20240802,2255,30.38,20240708,4000,-26.50,20240802,2255,30.38,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N 20241118,140126,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2910,-180,5,-5.83,4373616795,1445251,22.25,3205,3210,2885,4015,2165,3090,3025.85,1.75,0,-106850,3513,3301,3038,2826,2563,3170,2695,99,925,500,1910,5,1,19805760,576,-42.17,1.24,12,7.30,-69.00,2352.00,4000,20240802,-27.25,2255,20240708,29.05,4000,-27.25,20240802,2255,29.05,20240708,4000,-27.25,20240802,2255,29.05,20240708,0.84,N,001840,500,99 억,,346481,N,N,0,N,00,N diff --git a/001940/price/prices-20241101.csv b/001940/price/prices-20241101.csv index 029b0c1dc091..580a1a616c30 100644 --- a/001940/price/prices-20241101.csv +++ b/001940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,150,2,0.74,195848850,9496,153.01,20800,20850,20500,26500,14300,20400,20624.35,5.77,0,1708,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3324,3.65,0.29,12,0.06,5627.00,70799.00,29200,20240208,-29.62,18120,20240909,13.41,29200,-29.62,20240208,18120,13.41,20240909,29200,-29.62,20240208,18120,13.41,20240909,0.05,N,001940,1000,184 억,,932713,N,N,12,N,00,N +20241119,150126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20550,150,2,0.74,183285000,8884,143.15,20800,20850,20500,26500,14300,20400,20630.91,5.77,0,1786,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3324,3.65,0.29,12,0.05,5627.00,70799.00,29200,20240208,-29.62,18120,20240909,13.41,29200,-29.62,20240208,18120,13.41,20240909,29200,-29.62,20240208,18120,13.41,20240909,0.05,N,001940,1000,184 억,,932713,N,N,13,N,00,N +20241119,140125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20600,200,2,0.98,149981000,7264,117.05,20800,20850,20500,26500,14300,20400,20647.16,5.77,0,1816,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3332,3.66,0.29,12,0.04,5627.00,70799.00,29200,20240208,-29.45,18120,20240909,13.69,29200,-29.45,20240208,18120,13.69,20240909,29200,-29.45,20240208,18120,13.69,20240909,0.05,N,001940,1000,184 억,,932713,N,N,13,N,00,N +20241119,130125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20650,250,2,1.23,122021850,5905,95.15,20800,20850,20500,26500,14300,20400,20664.16,5.77,0,1816,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3340,3.67,0.29,12,0.04,5627.00,70799.00,29200,20240208,-29.28,18120,20240909,13.96,29200,-29.28,20240208,18120,13.96,20240909,29200,-29.28,20240208,18120,13.96,20240909,0.05,N,001940,1000,184 억,,932713,N,N,13,N,00,N +20241119,120125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20700,300,2,1.47,110666950,5356,86.30,20800,20850,20500,26500,14300,20400,20662.24,5.77,0,1583,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3349,3.68,0.29,12,0.03,5627.00,70799.00,29200,20240208,-29.11,18120,20240909,14.24,29200,-29.11,20240208,18120,14.24,20240909,29200,-29.11,20240208,18120,14.24,20240909,0.05,N,001940,1000,184 억,,932713,N,N,13,N,00,N +20241119,110126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20800,400,2,1.96,104771450,5071,81.71,20800,20850,20500,26500,14300,20400,20660.91,5.77,0,1344,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3365,3.70,0.29,12,0.03,5627.00,70799.00,29200,20240208,-28.77,18120,20240909,14.79,29200,-28.77,20240208,18120,14.79,20240909,29200,-28.77,20240208,18120,14.79,20240909,0.05,N,001940,1000,184 억,,932713,N,N,13,N,00,N +20241119,100127,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20750,350,2,1.72,47981600,2326,37.48,20800,20800,20500,26500,14300,20400,20628.37,5.77,0,316,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3357,3.69,0.29,12,0.01,5627.00,70799.00,29200,20240208,-28.94,18120,20240909,14.51,29200,-28.94,20240208,18120,14.51,20240909,29200,-28.94,20240208,18120,14.51,20240909,0.05,N,001940,1000,184 억,,932713,N,N,13,N,00,N +20241119,090126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20750,350,2,1.72,1164750,56,0.90,20800,20800,20750,26500,14300,20400,20799.11,5.77,0,-8,20866,20632,20416,20182,19966,20750,20300,185,6100,1000,14680,50,1,16176380,3357,3.69,0.29,12,0.00,5627.00,70799.00,29200,20240208,-28.94,18120,20240909,14.51,29200,-28.94,20240208,18120,14.51,20240909,29200,-28.94,20240208,18120,14.51,20240909,0.05,N,001940,1000,184 억,,932713,N,N,13,N,00,N 20241118,160125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20400,150,2,0.74,126934900,6206,52.87,20200,20650,20200,26300,14200,20250,20453.58,5.76,0,1400,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3300,3.63,0.29,12,0.04,5627.00,70799.00,29200,20240208,-30.14,18120,20240909,12.58,29200,-30.14,20240208,18120,12.58,20240909,29200,-30.14,20240208,18120,12.58,20240909,0.06,N,001940,1000,184 억,,931069,N,N,13,N,00,N 20241118,150125,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20500,250,2,1.23,113036250,5528,47.09,20200,20650,20200,26300,14200,20250,20447.95,5.76,0,1515,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3316,3.64,0.29,12,0.03,5627.00,70799.00,29200,20240208,-29.79,18120,20240909,13.13,29200,-29.79,20240208,18120,13.13,20240909,29200,-29.79,20240208,18120,13.13,20240909,0.06,N,001940,1000,184 억,,931069,N,N,7,N,00,N 20241118,140126,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,20450,200,2,0.99,95278700,4660,39.70,20200,20650,20200,26300,14200,20250,20446.07,5.76,0,1205,20616,20432,20066,19882,19516,20525,19975,185,6050,1000,14580,50,1,16176380,3308,3.63,0.29,12,0.03,5627.00,70799.00,29200,20240208,-29.97,18120,20240909,12.86,29200,-29.97,20240208,18120,12.86,20240909,29200,-29.97,20240208,18120,12.86,20240909,0.06,N,001940,1000,184 억,,931069,N,N,7,N,00,N diff --git a/002020/price/prices-20241101.csv b/002020/price/prices-20241101.csv index 452810b51fc2..3cb66e358574 100644 --- a/002020/price/prices-20241101.csv +++ b/002020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13300,-20,5,-0.15,177374090,13306,93.24,13270,13410,13270,17310,9330,13320,13331.25,5.97,0,-4631,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1679,21.28,0.17,12,0.11,625.00,78295.00,20300,20240321,-34.48,12950,20241115,2.70,20300,-34.48,20240321,12950,2.70,20241115,20300,-34.48,20240321,12950,2.70,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N +20241119,150126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13330,10,2,0.08,156887800,11766,82.45,13270,13410,13270,17310,9330,13320,13334.00,5.97,0,-4428,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1683,21.33,0.17,12,0.09,625.00,78295.00,20300,20240321,-34.33,12950,20241115,2.93,20300,-34.33,20240321,12950,2.93,20241115,20300,-34.33,20240321,12950,2.93,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N +20241119,140125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13370,50,2,0.38,138038150,10353,72.55,13270,13410,13270,17310,9330,13320,13333.15,5.97,0,-3360,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1688,21.39,0.17,12,0.08,625.00,78295.00,20300,20240321,-34.14,12950,20241115,3.24,20300,-34.14,20240321,12950,3.24,20241115,20300,-34.14,20240321,12950,3.24,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N +20241119,130125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13400,80,2,0.60,123752030,9284,65.06,13270,13410,13270,17310,9330,13320,13329.60,5.97,0,-3223,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1692,21.44,0.17,12,0.07,625.00,78295.00,20300,20240321,-33.99,12950,20241115,3.47,20300,-33.99,20240321,12950,3.47,20241115,20300,-33.99,20240321,12950,3.47,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N +20241119,120125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13360,40,2,0.30,100402580,7537,52.81,13270,13410,13270,17310,9330,13320,13321.29,5.97,0,-2281,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1687,21.38,0.17,12,0.06,625.00,78295.00,20300,20240321,-34.19,12950,20241115,3.17,20300,-34.19,20240321,12950,3.17,20241115,20300,-34.19,20240321,12950,3.17,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N +20241119,110126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13340,20,2,0.15,76957870,5780,40.50,13270,13410,13270,17310,9330,13320,13314.51,5.97,0,-1693,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1684,21.34,0.17,12,0.05,625.00,78295.00,20300,20240321,-34.29,12950,20241115,3.01,20300,-34.29,20240321,12950,3.01,20241115,20300,-34.29,20240321,12950,3.01,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N +20241119,100127,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13330,10,2,0.08,23345630,1751,12.27,13270,13410,13270,17310,9330,13320,13332.74,5.97,0,-759,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1683,21.33,0.17,12,0.01,625.00,78295.00,20300,20240321,-34.33,12950,20241115,2.93,20300,-34.33,20240321,12950,2.93,20241115,20300,-34.33,20240321,12950,2.93,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N +20241119,090126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13400,80,2,0.60,66480,5,0.04,13270,13400,13270,17310,9330,13320,13296.00,5.97,0,0,13660,13490,13310,13140,12960,13575,13225,631,3990,5000,10120,10,1,12626426,1692,21.44,0.17,12,0.00,625.00,78295.00,20300,20240321,-33.99,12950,20241115,3.47,20300,-33.99,20240321,12950,3.47,20241115,20300,-33.99,20240321,12950,3.47,20241115,1.20,N,002020,5000,631 억,,754073,N,N,6,N,00,N 20241118,160125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13320,130,2,0.99,189463560,14230,45.03,13130,13480,13130,17140,9240,13190,13314.37,5.97,0,-3933,13496,13342,13146,12992,12796,13420,13070,631,3950,5000,10020,10,1,12626426,1682,21.31,0.17,12,0.11,625.00,78295.00,20300,20240321,-34.38,12950,20241115,2.86,20300,-34.38,20240321,12950,2.86,20241115,20300,-34.38,20240321,12950,2.86,20241115,1.19,N,002020,5000,631 억,,753926,N,N,6,N,00,N 20241118,150126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13260,70,2,0.53,176453010,13250,41.93,13130,13480,13130,17140,9240,13190,13317.21,5.97,0,-3690,13496,13342,13146,12992,12796,13420,13070,631,3950,5000,10020,10,1,12626426,1674,21.22,0.17,12,0.10,625.00,78295.00,20300,20240321,-34.68,12950,20241115,2.39,20300,-34.68,20240321,12950,2.39,20241115,20300,-34.68,20240321,12950,2.39,20241115,1.19,N,002020,5000,631 억,,753926,N,N,0,N,00,N 20241118,140126,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,13250,60,2,0.45,153962540,11555,36.56,13130,13480,13130,17140,9240,13190,13324.32,5.97,0,-2807,13496,13342,13146,12992,12796,13420,13070,631,3950,5000,10020,10,1,12626426,1673,21.20,0.17,12,0.09,625.00,78295.00,20300,20240321,-34.73,12950,20241115,2.32,20300,-34.73,20240321,12950,2.32,20241115,20300,-34.73,20240321,12950,2.32,20241115,1.19,N,002020,5000,631 억,,753926,N,N,0,N,00,N diff --git a/002030/price/prices-20241101.csv b/002030/price/prices-20241101.csv index 4a059d6871f4..a5252cf468fb 100644 --- a/002030/price/prices-20241101.csv +++ b/002030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160127,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,245000,-2000,5,-0.81,920808000,3778,329.09,248500,248500,242000,321000,173000,247000,243728.96,7.87,0,-474,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5183,5.67,0.47,12,0.18,43213.00,516270.00,279000,20240520,-12.19,157300,20231122,55.75,279000,-12.19,20240520,173500,41.21,20240123,279000,-12.19,20240520,157300,55.75,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N +20241119,150127,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243000,-4000,5,-1.62,505812000,2076,180.84,248500,248500,243000,321000,173000,247000,243647.40,7.87,0,-391,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5141,5.62,0.47,12,0.10,43213.00,516270.00,279000,20240520,-12.90,157300,20231122,54.48,279000,-12.90,20240520,173500,40.06,20240123,279000,-12.90,20240520,157300,54.48,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N +20241119,140126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243500,-3500,5,-1.42,231483000,948,82.58,248500,248500,243500,321000,173000,247000,244180.38,7.87,0,-374,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5152,5.63,0.47,12,0.04,43213.00,516270.00,279000,20240520,-12.72,157300,20231122,54.80,279000,-12.72,20240520,173500,40.35,20240123,279000,-12.72,20240520,157300,54.80,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N +20241119,130126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243500,-3500,5,-1.42,172906000,708,61.67,248500,248500,243500,321000,173000,247000,244217.51,7.87,0,-316,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5152,5.63,0.47,12,0.03,43213.00,516270.00,279000,20240520,-12.72,157300,20231122,54.80,279000,-12.72,20240520,173500,40.35,20240123,279000,-12.72,20240520,157300,54.80,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N +20241119,120125,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,244000,-3000,5,-1.21,127346500,521,45.38,248500,248500,243500,321000,173000,247000,244427.06,7.87,0,-222,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5162,5.65,0.47,12,0.02,43213.00,516270.00,279000,20240520,-12.54,157300,20231122,55.12,279000,-12.54,20240520,173500,40.63,20240123,279000,-12.54,20240520,157300,55.12,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N +20241119,110127,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,243500,-3500,5,-1.42,94444000,386,33.62,248500,248500,243500,321000,173000,247000,244673.58,7.87,0,-179,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5152,5.63,0.47,12,0.02,43213.00,516270.00,279000,20240520,-12.72,157300,20231122,54.80,279000,-12.72,20240520,173500,40.35,20240123,279000,-12.72,20240520,157300,54.80,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N +20241119,100127,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,246500,-500,5,-0.20,6156500,25,2.18,248500,248500,245000,321000,173000,247000,246260.00,7.87,0,-14,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5215,5.70,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.65,157300,20231122,56.71,279000,-11.65,20240520,173500,42.07,20240123,279000,-11.65,20240520,157300,56.71,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N +20241119,090127,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,247000,0,3,0.00,1732500,7,0.61,248500,248500,247000,321000,173000,247000,247500.00,7.87,0,-5,250333,248666,246833,245166,243333,249500,246000,110,74000,5000,182780,500,1,2115648,5226,5.72,0.48,12,0.00,43213.00,516270.00,279000,20240520,-11.47,157300,20231122,57.02,279000,-11.47,20240520,173500,42.36,20240123,279000,-11.47,20240520,157300,57.02,20231122,0.06,N,002030,5000,109 억,,166421,N,N,0,N,00,N 20241118,160125,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,247000,-1000,5,-0.40,282744500,1147,58.28,246000,248500,245000,322000,174000,248000,246507.85,7.87,0,-19,254666,251332,247666,244332,240666,253000,246000,110,74000,5000,183520,500,1,2115648,5226,5.72,0.48,12,0.05,43213.00,516270.00,279000,20240520,-11.47,157300,20231122,57.02,279000,-11.47,20240520,173500,42.36,20240123,279000,-11.47,20240520,157300,57.02,20231122,0.06,N,002030,5000,109 억,,166484,N,N,0,N,00,N 20241118,150126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,246000,-2000,5,-0.81,185981500,755,38.36,246000,248500,245000,322000,174000,248000,246333.11,7.87,0,98,254666,251332,247666,244332,240666,253000,246000,110,74000,5000,183520,500,1,2115648,5204,5.69,0.48,12,0.04,43213.00,516270.00,279000,20240520,-11.83,157300,20231122,56.39,279000,-11.83,20240520,173500,41.79,20240123,279000,-11.83,20240520,157300,56.39,20231122,0.06,N,002030,5000,109 억,,166484,N,N,0,N,00,N 20241118,140126,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,246500,-1500,5,-0.60,132764000,539,27.39,246000,248500,245000,322000,174000,248000,246315.40,7.87,0,92,254666,251332,247666,244332,240666,253000,246000,110,74000,5000,183520,500,1,2115648,5215,5.70,0.48,12,0.03,43213.00,516270.00,279000,20240520,-11.65,157300,20231122,56.71,279000,-11.65,20240520,173500,42.07,20240123,279000,-11.65,20240520,157300,56.71,20231122,0.06,N,002030,5000,109 억,,166484,N,N,0,N,00,N diff --git a/002070/price/prices-20241101.csv b/002070/price/prices-20241101.csv index ffff08a244e1..0f78474d1be4 100644 --- a/002070/price/prices-20241101.csv +++ b/002070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,743,-33,5,-4.25,78337081,101138,48.71,776,788,743,1008,544,776,774.87,0.58,0,-1163,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,221,-2.85,0.25,12,0.34,-261.00,2957.00,1380,20231128,-46.16,730,20241115,1.78,1293,-42.54,20240102,730,1.78,20241115,1380,-46.16,20231128,730,1.78,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N +20241119,150127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,767,-9,5,-1.16,69048414,88654,42.70,776,788,766,1008,544,776,778.85,0.58,0,9712,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,229,-2.94,0.26,12,0.30,-261.00,2957.00,1380,20231128,-44.42,730,20241115,5.07,1293,-40.68,20240102,730,5.07,20241115,1380,-44.42,20231128,730,5.07,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N +20241119,140126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,769,-7,5,-0.90,67235148,86293,41.56,776,788,768,1008,544,776,779.15,0.58,0,9712,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,229,-2.95,0.26,12,0.29,-261.00,2957.00,1380,20231128,-44.28,730,20241115,5.34,1293,-40.53,20240102,730,5.34,20241115,1380,-44.28,20231128,730,5.34,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N +20241119,130126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,781,5,2,0.64,48311292,61779,29.75,776,788,776,1008,544,776,782.00,0.58,0,-1864,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,233,-2.99,0.26,12,0.21,-261.00,2957.00,1380,20231128,-43.41,730,20241115,6.99,1293,-39.60,20240102,730,6.99,20241115,1380,-43.41,20231128,730,6.99,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N +20241119,120125,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,781,5,2,0.64,44360389,56702,27.31,776,788,776,1008,544,776,782.34,0.58,0,-2168,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,233,-2.99,0.26,12,0.19,-261.00,2957.00,1380,20231128,-43.41,730,20241115,6.99,1293,-39.60,20240102,730,6.99,20241115,1380,-43.41,20231128,730,6.99,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N +20241119,110127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,784,8,2,1.03,31551995,40319,19.42,776,788,776,1008,544,776,782.56,0.58,0,-997,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,234,-3.00,0.27,12,0.14,-261.00,2957.00,1380,20231128,-43.19,730,20241115,7.40,1293,-39.37,20240102,730,7.40,20241115,1380,-43.19,20231128,730,7.40,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N +20241119,100128,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,787,11,2,1.42,22009795,28152,13.56,776,788,776,1008,544,776,781.82,0.58,0,-1677,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,234,-3.02,0.27,12,0.09,-261.00,2957.00,1380,20231128,-42.97,730,20241115,7.81,1293,-39.13,20240102,730,7.81,20241115,1380,-42.97,20231128,730,7.81,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N +20241119,090127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,778,2,2,0.26,7763713,10004,4.82,776,784,776,1008,544,776,776.06,0.58,0,-1477,806,790,763,747,720,799,756,149,232,500,540,1,1,29793990,232,-2.98,0.26,12,0.03,-261.00,2957.00,1380,20231128,-43.62,730,20241115,6.58,1293,-39.83,20240102,730,6.58,20241115,1380,-43.62,20231128,730,6.58,20241115,0.01,N,002070,500,148 억,,173975,N,N,0,N,00,N 20241118,160126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,776,41,2,5.58,156900855,207637,77.40,760,779,736,955,515,735,755.63,0.57,0,4847,767,750,740,723,713,746,719,149,220,500,510,1,1,29793990,231,-2.97,0.26,12,0.70,-261.00,2957.00,1380,20231128,-43.77,730,20241115,6.30,1293,-39.98,20240102,730,6.30,20241115,1380,-43.77,20231128,730,6.30,20241115,0.01,N,002070,500,148 억,,169127,N,N,0,N,00,N 20241118,150126,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,770,35,2,4.76,147336572,195286,72.79,760,779,736,955,515,735,754.47,0.57,0,5909,767,750,740,723,713,746,719,149,220,500,510,1,1,29793990,229,-2.95,0.26,12,0.66,-261.00,2957.00,1380,20231128,-44.20,730,20241115,5.48,1293,-40.45,20240102,730,5.48,20241115,1380,-44.20,20231128,730,5.48,20241115,0.01,N,002070,500,148 억,,169127,N,N,0,N,00,N 20241118,140127,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,774,39,2,5.31,136996632,181913,67.81,760,774,736,955,515,735,753.09,0.57,0,7641,767,750,740,723,713,746,719,149,220,500,510,1,1,29793990,231,-2.97,0.26,12,0.61,-261.00,2957.00,1380,20231128,-43.91,730,20241115,6.03,1293,-40.14,20240102,730,6.03,20241115,1380,-43.91,20231128,730,6.03,20241115,0.01,N,002070,500,148 억,,169127,N,N,0,N,00,N diff --git a/002100/price/prices-20241101.csv b/002100/price/prices-20241101.csv index 20e334e1bc90..0bb74af321c2 100644 --- a/002100/price/prices-20241101.csv +++ b/002100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,0,3,0.00,151646820,16889,43.39,8990,9050,8930,11680,6300,8990,8979.03,0.29,0,-879,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1755,9.28,0.72,12,0.09,969.00,12519.00,16150,20231110,-44.33,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,12400,-27.50,20231120,8670,3.69,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N +20241119,150127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,10,2,0.11,149093630,16605,42.66,8990,9050,8930,11680,6300,8990,8978.84,0.29,0,-705,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1757,9.29,0.72,12,0.09,969.00,12519.00,16150,20231110,-44.27,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,12400,-27.42,20231120,8670,3.81,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N +20241119,140126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9000,10,2,0.11,146979540,16370,42.06,8990,9050,8930,11680,6300,8990,8978.59,0.29,0,-604,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1757,9.29,0.72,12,0.08,969.00,12519.00,16150,20231110,-44.27,8670,20240805,3.81,10860,-17.13,20240325,8670,3.81,20240805,12400,-27.42,20231120,8670,3.81,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N +20241119,130126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9020,30,2,0.33,143470930,15980,41.05,8990,9050,8930,11680,6300,8990,8978.16,0.29,0,-506,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1761,9.31,0.72,12,0.08,969.00,12519.00,16150,20231110,-44.15,8670,20240805,4.04,10860,-16.94,20240325,8670,4.04,20240805,12400,-27.26,20231120,8670,4.04,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N +20241119,120126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,0,3,0.00,128345530,14301,36.74,8990,9050,8930,11680,6300,8990,8974.58,0.29,0,-20,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1755,9.28,0.72,12,0.07,969.00,12519.00,16150,20231110,-44.33,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,12400,-27.50,20231120,8670,3.69,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N +20241119,110127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8960,-30,5,-0.33,108270460,12070,31.01,8990,9050,8930,11680,6300,8990,8970.21,0.29,0,402,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1749,9.25,0.72,12,0.06,969.00,12519.00,16150,20231110,-44.52,8670,20240805,3.34,10860,-17.50,20240325,8670,3.34,20240805,12400,-27.74,20231120,8670,3.34,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N +20241119,100128,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,0,3,0.00,32127250,3570,9.17,8990,9050,8980,11680,6300,8990,8999.23,0.29,0,-416,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1755,9.28,0.72,12,0.02,969.00,12519.00,16150,20231110,-44.33,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,12400,-27.50,20231120,8670,3.69,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N +20241119,090127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,0,3,0.00,6212090,691,1.78,8990,8990,8990,11680,6300,8990,8990.00,0.29,0,-32,9190,9090,8990,8890,8790,9090,8890,108,2690,500,5930,10,1,19522575,1755,9.28,0.72,12,0.00,969.00,12519.00,16150,20231110,-44.33,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,12400,-27.50,20231120,8670,3.69,20240805,0.75,N,002100,500,108 억,,57430,N,N,0,N,00,N 20241118,160126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8990,0,3,0.00,345303810,38325,92.08,8990,9090,8890,11680,6300,8990,9009.88,0.30,0,1172,9176,9082,8906,8812,8636,9130,8860,108,2690,500,5930,10,1,19522575,1755,9.28,0.72,12,0.20,969.00,12519.00,16150,20231110,-44.33,8670,20240805,3.69,10860,-17.22,20240325,8670,3.69,20240805,12400,-27.50,20231120,8670,3.69,20240805,0.76,N,002100,500,108 억,,58001,N,N,0,N,00,N 20241118,150126,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9020,30,2,0.33,338074470,37522,90.15,8990,9090,8890,11680,6300,8990,9010.03,0.30,0,1356,9176,9082,8906,8812,8636,9130,8860,108,2690,500,5930,10,1,19522575,1761,9.31,0.72,12,0.19,969.00,12519.00,16150,20231110,-44.15,8670,20240805,4.04,10860,-16.94,20240325,8670,4.04,20240805,12400,-27.26,20231120,8670,4.04,20240805,0.76,N,002100,500,108 억,,58001,N,N,0,N,00,N 20241118,140127,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,9030,40,2,0.44,284340720,31554,75.81,8990,9090,8890,11680,6300,8990,9011.24,0.30,0,697,9176,9082,8906,8812,8636,9130,8860,108,2690,500,5930,10,1,19522575,1763,9.32,0.72,12,0.16,969.00,12519.00,16150,20231110,-44.09,8670,20240805,4.15,10860,-16.85,20240325,8670,4.15,20240805,12400,-27.18,20231120,8670,4.15,20240805,0.76,N,002100,500,108 억,,58001,N,N,0,N,00,N diff --git a/002140/price/prices-20241101.csv b/002140/price/prices-20241101.csv index 31ed4de943dc..ebfc4a1548f5 100644 --- a/002140/price/prices-20241101.csv +++ b/002140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2760,35,2,1.28,621775260,228547,139.35,2710,2760,2680,3540,1910,2725,2720.54,2.19,0,7473,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,688,20.29,0.64,12,0.92,136.00,4309.00,4100,20240118,-32.68,2330,20240909,18.45,4100,-32.68,20240118,2330,18.45,20240909,4100,-32.68,20240118,2330,18.45,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N +20241119,150127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2735,10,2,0.37,592309200,217865,132.84,2710,2755,2680,3540,1910,2725,2718.70,2.19,0,2411,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,682,20.11,0.63,12,0.87,136.00,4309.00,4100,20240118,-33.29,2330,20240909,17.38,4100,-33.29,20240118,2330,17.38,20240909,4100,-33.29,20240118,2330,17.38,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N +20241119,140126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2730,5,2,0.18,497395005,183241,111.73,2710,2745,2680,3540,1910,2725,2714.43,2.19,0,6760,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,681,20.07,0.63,12,0.73,136.00,4309.00,4100,20240118,-33.41,2330,20240909,17.17,4100,-33.41,20240118,2330,17.17,20240909,4100,-33.41,20240118,2330,17.17,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N +20241119,130126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2735,10,2,0.37,430237865,158679,96.75,2710,2740,2680,3540,1910,2725,2711.37,2.19,0,10326,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,682,20.11,0.63,12,0.64,136.00,4309.00,4100,20240118,-33.29,2330,20240909,17.38,4100,-33.29,20240118,2330,17.38,20240909,4100,-33.29,20240118,2330,17.38,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N +20241119,120126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2725,0,3,0.00,264279870,97253,59.30,2710,2740,2695,3540,1910,2725,2717.45,2.19,0,-14727,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,680,20.04,0.63,12,0.39,136.00,4309.00,4100,20240118,-33.54,2330,20240909,16.95,4100,-33.54,20240118,2330,16.95,20240909,4100,-33.54,20240118,2330,16.95,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N +20241119,110127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2730,5,2,0.18,197414865,72717,44.34,2710,2740,2695,3540,1910,2725,2714.84,2.19,0,-515,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,681,20.07,0.63,12,0.29,136.00,4309.00,4100,20240118,-33.41,2330,20240909,17.17,4100,-33.41,20240118,2330,17.17,20240909,4100,-33.41,20240118,2330,17.17,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N +20241119,100128,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2710,-15,5,-0.55,116456420,42976,26.20,2710,2735,2695,3540,1910,2725,2709.80,2.19,0,-4299,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,676,19.93,0.63,12,0.17,136.00,4309.00,4100,20240118,-33.90,2330,20240909,16.31,4100,-33.90,20240118,2330,16.31,20240909,4100,-33.90,20240118,2330,16.31,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N +20241119,090127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2735,10,2,0.37,29350395,10824,6.60,2710,2735,2710,3540,1910,2725,2711.60,2.19,0,422,2798,2761,2693,2656,2588,2780,2675,249,815,1000,2010,5,1,24939425,682,20.11,0.63,12,0.04,136.00,4309.00,4100,20240118,-33.29,2330,20240909,17.38,4100,-33.29,20240118,2330,17.38,20240909,4100,-33.29,20240118,2330,17.38,20240909,3.09,N,002140,1000,249 억,,545691,N,N,10,N,00,N 20241118,160126,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2725,30,2,1.11,435871275,161768,53.61,2670,2730,2625,3500,1890,2695,2694.42,2.01,0,44156,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,680,20.04,0.63,12,0.65,136.00,4309.00,4100,20240118,-33.54,2330,20240909,16.95,4100,-33.54,20240118,2330,16.95,20240909,4100,-33.54,20240118,2330,16.95,20240909,3.18,N,002140,1000,249 억,,502375,N,N,10,N,00,N 20241118,150127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2715,20,2,0.74,383848430,142620,47.26,2670,2730,2625,3500,1890,2695,2691.41,2.01,0,37737,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,677,19.96,0.63,12,0.57,136.00,4309.00,4100,20240118,-33.78,2330,20240909,16.52,4100,-33.78,20240118,2330,16.52,20240909,4100,-33.78,20240118,2330,16.52,20240909,3.18,N,002140,1000,249 억,,502375,N,N,0,N,00,N 20241118,140127,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2700,5,2,0.19,359099225,133478,44.23,2670,2730,2625,3500,1890,2695,2690.33,2.01,0,33840,2838,2766,2653,2581,2468,2802,2617,249,805,1000,1990,5,1,24939425,673,19.85,0.63,12,0.54,136.00,4309.00,4100,20240118,-34.15,2330,20240909,15.88,4100,-34.15,20240118,2330,15.88,20240909,4100,-34.15,20240118,2330,15.88,20240909,3.18,N,002140,1000,249 억,,502375,N,N,0,N,00,N diff --git a/002150/price/prices-20241101.csv b/002150/price/prices-20241101.csv index 04fd37059732..7b524e14e59a 100644 --- a/002150/price/prices-20241101.csv +++ b/002150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6850,-180,5,-2.56,772128360,111927,80.85,6960,7030,6850,9130,4930,7030,6898.54,0.85,0,-14406,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2310,11.14,0.84,12,0.33,615.00,8182.00,8950,20240528,-23.46,6350,20240805,7.87,8950,-23.46,20240528,6350,7.87,20240805,8950,-23.46,20240528,6350,7.87,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N +20241119,150128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6910,-120,5,-1.71,713651840,103401,74.69,6960,7030,6850,9130,4930,7030,6901.79,0.85,0,-14956,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2330,11.24,0.84,12,0.31,615.00,8182.00,8950,20240528,-22.79,6350,20240805,8.82,8950,-22.79,20240528,6350,8.82,20240805,8950,-22.79,20240528,6350,8.82,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N +20241119,140126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6920,-110,5,-1.56,616241940,89231,64.45,6960,7030,6860,9130,4930,7030,6906.14,0.85,0,-12600,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2333,11.25,0.85,12,0.26,615.00,8182.00,8950,20240528,-22.68,6350,20240805,8.98,8950,-22.68,20240528,6350,8.98,20240805,8950,-22.68,20240528,6350,8.98,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N +20241119,130127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6900,-130,5,-1.85,539568860,78113,56.42,6960,7030,6860,9130,4930,7030,6907.54,0.85,0,-10735,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2327,11.22,0.84,12,0.23,615.00,8182.00,8950,20240528,-22.91,6350,20240805,8.66,8950,-22.91,20240528,6350,8.66,20240805,8950,-22.91,20240528,6350,8.66,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N +20241119,120126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6900,-130,5,-1.85,524601480,75941,54.85,6960,7030,6860,9130,4930,7030,6908.01,0.85,0,-9975,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2327,11.22,0.84,12,0.23,615.00,8182.00,8950,20240528,-22.91,6350,20240805,8.66,8950,-22.91,20240528,6350,8.66,20240805,8950,-22.91,20240528,6350,8.66,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N +20241119,110127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6880,-150,5,-2.13,426982110,61764,44.61,6960,7030,6860,9130,4930,7030,6913.12,0.85,0,-9395,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2320,11.19,0.84,12,0.18,615.00,8182.00,8950,20240528,-23.13,6350,20240805,8.35,8950,-23.13,20240528,6350,8.35,20240805,8950,-23.13,20240528,6350,8.35,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N +20241119,100128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6880,-150,5,-2.13,335564820,48484,35.02,6960,7030,6870,9130,4930,7030,6921.15,0.85,0,-7513,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2320,11.19,0.84,12,0.14,615.00,8182.00,8950,20240528,-23.13,6350,20240805,8.35,8950,-23.13,20240528,6350,8.35,20240805,8950,-23.13,20240528,6350,8.35,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N +20241119,090128,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7000,-30,5,-0.43,10981020,1577,1.14,6960,7030,6960,9130,4930,7030,6963.23,0.85,0,138,7223,7126,7023,6926,6823,7175,6975,169,2100,500,5200,10,1,33720000,2360,11.38,0.86,12,0.00,615.00,8182.00,8950,20240528,-21.79,6350,20240805,10.24,8950,-21.79,20240528,6350,10.24,20240805,8950,-21.79,20240528,6350,10.24,20240805,1.33,N,002150,500,168 억,,286871,N,N,0,N,00,N 20241118,160126,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7030,-40,5,-0.57,964959910,137639,20.98,6950,7120,6920,9190,4950,7070,7010.61,0.80,0,16542,7876,7472,7126,6722,6376,7675,6925,169,2120,500,5230,10,1,33720000,2371,11.43,0.86,12,0.41,615.00,8182.00,8950,20240528,-21.45,6350,20240805,10.71,8950,-21.45,20240528,6350,10.71,20240805,8950,-21.45,20240528,6350,10.71,20240805,1.34,N,002150,500,168 억,,270638,N,N,0,N,00,N 20241118,150127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7030,-40,5,-0.57,871553200,124312,18.95,6950,7120,6920,9190,4950,7070,7010.83,0.80,0,13605,7876,7472,7126,6722,6376,7675,6925,169,2120,500,5230,10,1,33720000,2371,11.43,0.86,12,0.37,615.00,8182.00,8950,20240528,-21.45,6350,20240805,10.71,8950,-21.45,20240528,6350,10.71,20240805,8950,-21.45,20240528,6350,10.71,20240805,1.34,N,002150,500,168 억,,270638,N,N,0,N,00,N 20241118,140127,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7050,-20,5,-0.28,785810770,112108,17.09,6950,7120,6920,9190,4950,7070,7009.20,0.80,0,11838,7876,7472,7126,6722,6376,7675,6925,169,2120,500,5230,10,1,33720000,2377,11.46,0.86,12,0.33,615.00,8182.00,8950,20240528,-21.23,6350,20240805,11.02,8950,-21.23,20240528,6350,11.02,20240805,8950,-21.23,20240528,6350,11.02,20240805,1.34,N,002150,500,168 억,,270638,N,N,0,N,00,N diff --git a/002170/price/prices-20241101.csv b/002170/price/prices-20241101.csv index ddb3097a35d0..d4175a212cfd 100644 --- a/002170/price/prices-20241101.csv +++ b/002170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160128,57,100.00,KOSPI,,,N,N,N,N, ,N,50100,250,2,0.50,102943700,2057,173.88,49800,50700,49750,64800,34900,49850,50045.55,2.85,0,-175,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,100,1,3000000,1503,6.95,0.34,12,0.07,7213.00,147683.00,54200,20240223,-7.56,43500,20240806,15.17,54200,-7.56,20240223,43500,15.17,20240806,54200,-7.56,20240223,43500,15.17,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N +20241119,150128,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,100,2,0.20,95201200,1902,160.78,49800,50700,49750,64800,34900,49850,50053.21,2.85,0,-145,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,50,1,3000000,1499,6.92,0.34,12,0.06,7213.00,147683.00,54200,20240223,-7.84,43500,20240806,14.83,54200,-7.84,20240223,43500,14.83,20240806,54200,-7.84,20240223,43500,14.83,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N +20241119,140127,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,100,2,0.20,88620650,1770,149.62,49800,50700,49750,64800,34900,49850,50068.16,2.85,0,-23,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,50,1,3000000,1499,6.92,0.34,12,0.06,7213.00,147683.00,54200,20240223,-7.84,43500,20240806,14.83,54200,-7.84,20240223,43500,14.83,20240806,54200,-7.84,20240223,43500,14.83,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N +20241119,130127,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,0,3,0.00,88420950,1766,149.28,49800,50700,49750,64800,34900,49850,50068.49,2.85,0,-24,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,50,1,3000000,1496,6.91,0.34,12,0.06,7213.00,147683.00,54200,20240223,-8.03,43500,20240806,14.60,54200,-8.03,20240223,43500,14.60,20240806,54200,-8.03,20240223,43500,14.60,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N +20241119,120126,57,100.00,KOSPI,,,N,N,N,N, ,N,49750,-100,5,-0.20,79791750,1593,134.66,49800,50700,49750,64800,34900,49850,50088.98,2.85,0,77,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,50,1,3000000,1493,6.90,0.34,12,0.05,7213.00,147683.00,54200,20240223,-8.21,43500,20240806,14.37,54200,-8.21,20240223,43500,14.37,20240806,54200,-8.21,20240223,43500,14.37,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N +20241119,110128,57,100.00,KOSPI,,,N,N,N,N, ,N,49800,-50,5,-0.10,79443150,1586,134.07,49800,50700,49750,64800,34900,49850,50090.26,2.85,0,75,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,50,1,3000000,1494,6.90,0.34,12,0.05,7213.00,147683.00,54200,20240223,-8.12,43500,20240806,14.48,54200,-8.12,20240223,43500,14.48,20240806,54200,-8.12,20240223,43500,14.48,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N +20241119,100129,57,100.00,KOSPI,,,N,N,N,N, ,N,49950,100,2,0.20,44322150,883,74.64,49800,50700,49750,64800,34900,49850,50194.96,2.85,0,67,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,50,1,3000000,1499,6.92,0.34,12,0.03,7213.00,147683.00,54200,20240223,-7.84,43500,20240806,14.83,54200,-7.84,20240223,43500,14.83,20240806,54200,-7.84,20240223,43500,14.83,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N +20241119,090128,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,0,3,0.00,0,0,0.00,0,0,0,64800,34900,49850,0.00,2.85,0,0,50250,50050,49700,49500,49150,50150,49600,150,14950,5000,36880,50,1,3000000,1496,6.91,0.34,12,0.00,7213.00,147683.00,54200,20240223,-8.03,43500,20240806,14.60,54200,-8.03,20240223,43500,14.60,20240806,54200,-8.03,20240223,43500,14.60,20240806,0.06,N,002170,5000,150 억,,85600,N,N,1,N,00,N 20241118,160127,57,100.00,KOSPI,,,N,N,N,N, ,N,49850,0,3,0.00,58681450,1183,12.23,49750,49900,49350,64800,34900,49850,49603.93,2.86,0,-306,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1496,6.91,0.34,12,0.04,7213.00,147683.00,54200,20240223,-8.03,43500,20240806,14.60,54200,-8.03,20240223,43500,14.60,20240806,54200,-8.03,20240223,43500,14.60,20240806,0.01,N,002170,5000,150 억,,85726,N,N,1,N,00,N 20241118,150127,57,100.00,KOSPI,,,N,N,N,N, ,N,49550,-300,5,-0.60,53112150,1071,11.07,49750,49900,49350,64800,34900,49850,49591.18,2.86,0,-225,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1487,6.87,0.34,12,0.04,7213.00,147683.00,54200,20240223,-8.58,43500,20240806,13.91,54200,-8.58,20240223,43500,13.91,20240806,54200,-8.58,20240223,43500,13.91,20240806,0.01,N,002170,5000,150 억,,85726,N,N,0,N,00,N 20241118,140128,57,100.00,KOSPI,,,N,N,N,N, ,N,49650,-200,5,-0.40,48947050,987,10.20,49750,49900,49350,64800,34900,49850,49591.74,2.86,0,-181,50750,50300,49750,49300,48750,50525,49525,150,14950,5000,36880,50,1,3000000,1490,6.88,0.34,12,0.03,7213.00,147683.00,54200,20240223,-8.39,43500,20240806,14.14,54200,-8.39,20240223,43500,14.14,20240806,54200,-8.39,20240223,43500,14.14,20240806,0.01,N,002170,5000,150 억,,85726,N,N,0,N,00,N diff --git a/002200/price/prices-20241101.csv b/002200/price/prices-20241101.csv index d427b1af0fbd..05d7650c0573 100644 --- a/002200/price/prices-20241101.csv +++ b/002200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2630,-5,5,-0.19,194583065,73799,171.21,2630,2665,2630,3425,1845,2635,2636.66,2.50,0,13415,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1052,5.53,0.35,12,0.18,476.00,7521.00,3650,20231122,-27.95,1933,20240805,36.06,3440,-23.55,20240110,1933,36.06,20240805,3650,-27.95,20231122,1933,36.06,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N +20241119,150128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2635,0,3,0.00,173830045,65916,152.92,2630,2665,2630,3425,1845,2635,2637.14,2.50,0,12895,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1054,5.54,0.35,12,0.16,476.00,7521.00,3650,20231122,-27.81,1933,20240805,36.32,3440,-23.40,20240110,1933,36.32,20240805,3650,-27.81,20231122,1933,36.32,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N +20241119,140127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2640,5,2,0.19,141261960,53552,124.24,2630,2665,2630,3425,1845,2635,2637.85,2.50,0,8768,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1056,5.55,0.35,12,0.13,476.00,7521.00,3650,20231122,-27.67,1933,20240805,36.58,3440,-23.26,20240110,1933,36.58,20240805,3650,-27.67,20231122,1933,36.58,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N +20241119,130127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2640,5,2,0.19,36691535,13846,32.12,2630,2665,2630,3425,1845,2635,2649.97,2.50,0,-803,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1056,5.55,0.35,12,0.03,476.00,7521.00,3650,20231122,-27.67,1933,20240805,36.58,3440,-23.26,20240110,1933,36.58,20240805,3650,-27.67,20231122,1933,36.58,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N +20241119,120127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2665,30,2,1.14,26667310,10056,23.33,2630,2665,2630,3425,1845,2635,2651.88,2.50,0,-967,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1066,5.60,0.35,12,0.03,476.00,7521.00,3650,20231122,-26.99,1933,20240805,37.87,3440,-22.53,20240110,1933,37.87,20240805,3650,-26.99,20231122,1933,37.87,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N +20241119,110128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2655,20,2,0.76,12024060,4542,10.54,2630,2655,2630,3425,1845,2635,2647.31,2.50,0,-571,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1062,5.58,0.35,12,0.01,476.00,7521.00,3650,20231122,-27.26,1933,20240805,37.35,3440,-22.82,20240110,1933,37.35,20240805,3650,-27.26,20231122,1933,37.35,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N +20241119,100129,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2650,15,2,0.57,7254130,2739,6.35,2630,2650,2630,3425,1845,2635,2648.46,2.50,0,-533,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1060,5.57,0.35,12,0.01,476.00,7521.00,3650,20231122,-27.40,1933,20240805,37.09,3440,-22.97,20240110,1933,37.09,20240805,3650,-27.40,20231122,1933,37.09,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N +20241119,090128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2635,0,3,0.00,0,0,0.00,0,0,0,3425,1845,2635,0.00,2.50,0,0,2681,2657,2641,2617,2601,2670,2630,200,790,500,1940,5,1,40000000,1054,5.54,0.35,12,0.00,476.00,7521.00,3650,20231122,-27.81,1933,20240805,36.32,3440,-23.40,20240110,1933,36.32,20240805,3650,-27.81,20231122,1933,36.32,20240805,2.64,N,002200,500,200 억,,1001745,N,N,0,N,00,N 20241118,160127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2635,5,2,0.19,113521860,43105,75.73,2625,2665,2625,3415,1845,2630,2633.61,2.50,0,2477,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1054,5.54,0.35,12,0.11,476.00,7521.00,3650,20231122,-27.81,1933,20240805,36.32,3440,-23.40,20240110,1933,36.32,20240805,3650,-27.81,20231122,1933,36.32,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N 20241118,150127,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2640,10,2,0.38,91375660,34683,60.94,2625,2665,2625,3415,1845,2630,2634.60,2.50,0,2518,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1056,5.55,0.35,12,0.09,476.00,7521.00,3650,20231122,-27.67,1933,20240805,36.58,3440,-23.26,20240110,1933,36.58,20240805,3650,-27.67,20231122,1933,36.58,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N 20241118,140128,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2645,15,2,0.57,47442955,17995,31.62,2625,2665,2625,3415,1845,2630,2636.45,2.50,0,2794,2696,2662,2636,2602,2576,2680,2620,200,785,500,1940,5,1,40000000,1058,5.56,0.35,12,0.04,476.00,7521.00,3650,20231122,-27.53,1933,20240805,36.83,3440,-23.11,20240110,1933,36.83,20240805,3650,-27.53,20231122,1933,36.83,20240805,2.64,N,002200,500,200 억,,1000470,N,N,0,N,00,N diff --git a/002210/price/prices-20241101.csv b/002210/price/prices-20241101.csv index 88f1712254f6..61b08a78f97c 100644 --- a/002210/price/prices-20241101.csv +++ b/002210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4470,-5,5,-0.11,152895970,34384,66.77,4450,4490,4430,5810,3135,4475,4446.69,1.93,0,1055,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1167,-56.58,2.35,12,0.13,-79.00,1904.00,7070,20231110,-36.78,4255,20241112,5.05,6280,-28.82,20240115,4255,5.05,20241112,6500,-31.23,20231128,4255,5.05,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N +20241119,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,-30,5,-0.67,119367325,26879,52.20,4450,4490,4430,5810,3135,4475,4440.91,1.93,0,2275,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1160,-56.27,2.33,12,0.10,-79.00,1904.00,7070,20231110,-37.13,4255,20241112,4.47,6280,-29.22,20240115,4255,4.47,20241112,6500,-31.62,20231128,4255,4.47,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N +20241119,140127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,-30,5,-0.67,116750740,26290,51.05,4450,4490,4430,5810,3135,4475,4440.88,1.93,0,2308,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1160,-56.27,2.33,12,0.10,-79.00,1904.00,7070,20231110,-37.13,4255,20241112,4.47,6280,-29.22,20240115,4255,4.47,20241112,6500,-31.62,20231128,4255,4.47,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N +20241119,130127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,-30,5,-0.67,111886800,25195,48.93,4450,4490,4430,5810,3135,4475,4440.83,1.93,0,2634,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1160,-56.27,2.33,12,0.10,-79.00,1904.00,7070,20231110,-37.13,4255,20241112,4.47,6280,-29.22,20240115,4255,4.47,20241112,6500,-31.62,20231128,4255,4.47,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N +20241119,120127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4435,-40,5,-0.89,107438470,24192,46.98,4450,4490,4430,5810,3135,4475,4441.07,1.93,0,2634,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1158,-56.14,2.33,12,0.09,-79.00,1904.00,7070,20231110,-37.27,4255,20241112,4.23,6280,-29.38,20240115,4255,4.23,20241112,6500,-31.77,20231128,4255,4.23,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N +20241119,110128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4445,-30,5,-0.67,78366060,17640,34.25,4450,4490,4430,5810,3135,4475,4442.52,1.93,0,2698,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1160,-56.27,2.33,12,0.07,-79.00,1904.00,7070,20231110,-37.13,4255,20241112,4.47,6280,-29.22,20240115,4255,4.47,20241112,6500,-31.62,20231128,4255,4.47,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N +20241119,100129,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4455,-20,5,-0.45,64678190,14558,28.27,4450,4490,4430,5810,3135,4475,4442.79,1.93,0,2985,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1163,-56.39,2.34,12,0.06,-79.00,1904.00,7070,20231110,-36.99,4255,20241112,4.70,6280,-29.06,20240115,4255,4.70,20241112,6500,-31.46,20231128,4255,4.70,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N +20241119,090128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4470,-5,5,-0.11,2448755,550,1.07,4450,4475,4450,5810,3135,4475,4452.28,1.93,0,-36,4538,4506,4443,4411,4348,4522,4427,261,1335,1000,3490,5,1,26100970,1167,-56.58,2.35,12,0.00,-79.00,1904.00,7070,20231110,-36.78,4255,20241112,5.05,6280,-28.82,20240115,4255,5.05,20241112,6500,-31.23,20231128,4255,5.05,20241112,0.36,N,002210,1000,261 억,,502577,N,N,0,N,00,N 20241118,160127,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4475,55,2,1.24,227905240,51497,79.95,4380,4475,4380,5740,3095,4420,4425.60,1.90,0,9252,4520,4470,4395,4345,4270,4432,4307,261,1320,1000,3440,5,1,26100970,1168,-56.65,2.35,12,0.20,-79.00,1904.00,7070,20231110,-36.70,4255,20241112,5.17,6280,-28.74,20240115,4255,5.17,20241112,6500,-31.15,20231128,4255,5.17,20241112,0.37,N,002210,1000,261 억,,496951,N,N,0,N,00,N 20241118,150128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4450,30,2,0.68,177633985,40206,62.42,4380,4450,4380,5740,3095,4420,4418.10,1.90,0,9695,4520,4470,4395,4345,4270,4432,4307,261,1320,1000,3440,5,1,26100970,1161,-56.33,2.34,12,0.15,-79.00,1904.00,7070,20231110,-37.06,4255,20241112,4.58,6280,-29.14,20240115,4255,4.58,20241112,6500,-31.54,20231128,4255,4.58,20241112,0.37,N,002210,1000,261 억,,496951,N,N,0,N,00,N 20241118,140128,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4430,10,2,0.23,156073940,35340,54.86,4380,4445,4380,5740,3095,4420,4416.35,1.90,0,9415,4520,4470,4395,4345,4270,4432,4307,261,1320,1000,3440,5,1,26100970,1156,-56.08,2.33,12,0.14,-79.00,1904.00,7070,20231110,-37.34,4255,20241112,4.11,6280,-29.46,20240115,4255,4.11,20241112,6500,-31.85,20231128,4255,4.11,20241112,0.37,N,002210,1000,261 억,,496951,N,N,0,N,00,N diff --git a/002220/price/prices-20241101.csv b/002220/price/prices-20241101.csv index c7baf082deb5..1a6d65ee21c5 100644 --- a/002220/price/prices-20241101.csv +++ b/002220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1936,22,2,1.15,13197246,6871,128.12,1910,1950,1910,2485,1340,1914,1920.72,0.16,0,-36,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,517,0.00,0.30,12,0.03,0.00,6521.00,2890,20240130,-33.01,1890,20241114,2.43,2890,-33.01,20240130,1890,2.43,20241114,2890,-33.01,20240130,1890,2.43,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N +20241119,150129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1933,19,2,0.99,11156861,5811,108.35,1910,1950,1910,2485,1340,1914,1919.96,0.16,0,-3,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,516,0.00,0.30,12,0.02,0.00,6521.00,2890,20240130,-33.11,1890,20241114,2.28,2890,-33.11,20240130,1890,2.28,20241114,2890,-33.11,20240130,1890,2.28,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N +20241119,140128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1934,20,2,1.04,10975099,5717,106.60,1910,1950,1910,2485,1340,1914,1919.73,0.16,0,52,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,516,0.00,0.30,12,0.02,0.00,6521.00,2890,20240130,-33.08,1890,20241114,2.33,2890,-33.08,20240130,1890,2.33,20241114,2890,-33.08,20240130,1890,2.33,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N +20241119,130128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1936,22,2,1.15,10851351,5653,105.41,1910,1950,1910,2485,1340,1914,1919.57,0.16,0,106,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,517,0.00,0.30,12,0.02,0.00,6521.00,2890,20240130,-33.01,1890,20241114,2.43,2890,-33.01,20240130,1890,2.43,20241114,2890,-33.01,20240130,1890,2.43,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N +20241119,120127,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1913,-1,5,-0.05,10715155,5582,104.08,1910,1950,1910,2485,1340,1914,1919.59,0.16,0,106,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,511,0.00,0.29,12,0.02,0.00,6521.00,2890,20240130,-33.81,1890,20241114,1.22,2890,-33.81,20240130,1890,1.22,20241114,2890,-33.81,20240130,1890,1.22,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N +20241119,110129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1946,32,2,1.67,2919492,1514,28.23,1910,1950,1910,2485,1340,1914,1928.33,0.16,0,-37,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,520,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-32.66,1890,20241114,2.96,2890,-32.66,20240130,1890,2.96,20241114,2890,-32.66,20240130,1890,2.96,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N +20241119,100129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1950,36,2,1.88,2903908,1506,28.08,1910,1950,1910,2485,1340,1914,1928.23,0.16,0,-36,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,521,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-32.53,1890,20241114,3.17,2890,-32.53,20240130,1890,3.17,20241114,2890,-32.53,20240130,1890,3.17,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N +20241119,090129,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1910,-4,5,-0.21,389640,204,3.80,1910,1910,1910,2485,1340,1914,1910.00,0.16,0,0,2020,1966,1935,1881,1850,1994,1909,133,571,500,1370,1,1,26697460,510,0.00,0.29,12,0.00,0.00,6521.00,2890,20240130,-33.91,1890,20241114,1.06,2890,-33.91,20240130,1890,1.06,20241114,2890,-33.91,20240130,1890,1.06,20241114,0.10,N,002220,500,133 억,,42090,N,N,0,N,00,N 20241118,160128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1914,2,2,0.10,10330275,5363,107.30,1904,1989,1904,2485,1339,1912,1926.21,0.16,0,72,2004,1957,1932,1885,1860,1948,1876,133,573,500,1370,1,1,26697460,511,0.00,0.29,12,0.02,0.00,6521.00,2890,20240130,-33.77,1890,20241114,1.27,2890,-33.77,20240130,1890,1.27,20241114,2890,-33.77,20240130,1890,1.27,20241114,0.10,N,002220,500,133 억,,42072,N,N,0,N,00,N 20241118,150128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1951,39,2,2.04,7154845,3711,74.25,1904,1989,1904,2485,1339,1912,1928.01,0.16,0,399,2004,1957,1932,1885,1860,1948,1876,133,573,500,1370,1,1,26697460,521,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-32.49,1890,20241114,3.23,2890,-32.49,20240130,1890,3.23,20241114,2890,-32.49,20240130,1890,3.23,20241114,0.10,N,002220,500,133 억,,42072,N,N,0,N,00,N 20241118,140128,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1956,44,2,2.30,7115799,3691,73.85,1904,1989,1904,2485,1339,1912,1927.88,0.16,0,408,2004,1957,1932,1885,1860,1948,1876,133,573,500,1370,1,1,26697460,522,0.00,0.30,12,0.01,0.00,6521.00,2890,20240130,-32.32,1890,20241114,3.49,2890,-32.32,20240130,1890,3.49,20241114,2890,-32.32,20240130,1890,3.49,20241114,0.10,N,002220,500,133 억,,42072,N,N,0,N,00,N diff --git a/002230/price/prices-20241101.csv b/002230/price/prices-20241101.csv index 32998079cc30..bcc46e564bed 100644 --- a/002230/price/prices-20241101.csv +++ b/002230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3825,35,2,0.92,79616550,20961,57.86,3720,3825,3720,4925,2655,3790,3798.32,4.60,0,-27,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,741,19.03,0.53,12,0.11,201.00,7271.00,4390,20240514,-12.87,3400,20240306,12.50,4390,-12.87,20240514,3400,12.50,20240306,4390,-12.87,20240514,3400,12.50,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N +20241119,150129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3825,35,2,0.92,78882190,20769,57.33,3720,3825,3720,4925,2655,3790,3798.07,4.60,0,-25,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,741,19.03,0.53,12,0.11,201.00,7271.00,4390,20240514,-12.87,3400,20240306,12.50,4390,-12.87,20240514,3400,12.50,20240306,4390,-12.87,20240514,3400,12.50,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N +20241119,140128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3810,20,2,0.53,25760305,6780,18.72,3720,3820,3720,4925,2655,3790,3799.46,4.60,0,-25,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,738,18.96,0.52,12,0.04,201.00,7271.00,4390,20240514,-13.21,3400,20240306,12.06,4390,-13.21,20240514,3400,12.06,20240306,4390,-13.21,20240514,3400,12.06,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N +20241119,130128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3800,10,2,0.26,18661565,4916,13.57,3720,3820,3720,4925,2655,3790,3796.09,4.60,0,-12,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,736,18.91,0.52,12,0.03,201.00,7271.00,4390,20240514,-13.44,3400,20240306,11.76,4390,-13.44,20240514,3400,11.76,20240306,4390,-13.44,20240514,3400,11.76,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N +20241119,120127,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3810,20,2,0.53,16174995,4262,11.76,3720,3820,3720,4925,2655,3790,3795.17,4.60,0,-12,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,738,18.96,0.52,12,0.02,201.00,7271.00,4390,20240514,-13.21,3400,20240306,12.06,4390,-13.21,20240514,3400,12.06,20240306,4390,-13.21,20240514,3400,12.06,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N +20241119,110129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3815,25,2,0.66,8124140,2145,5.92,3720,3820,3720,4925,2655,3790,3787.48,4.60,0,66,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,739,18.98,0.52,12,0.01,201.00,7271.00,4390,20240514,-13.10,3400,20240306,12.21,4390,-13.10,20240514,3400,12.21,20240306,4390,-13.10,20240514,3400,12.21,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N +20241119,100130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3805,15,2,0.40,2546470,681,1.88,3720,3820,3720,4925,2655,3790,3739.31,4.60,0,89,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,737,18.93,0.52,12,0.00,201.00,7271.00,4390,20240514,-13.33,3400,20240306,11.91,4390,-13.33,20240514,3400,11.91,20240306,4390,-13.33,20240514,3400,11.91,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N +20241119,090129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3815,25,2,0.66,1663350,447,1.23,3720,3820,3720,4925,2655,3790,3721.14,4.60,0,134,3856,3822,3801,3767,3746,3812,3757,98,1135,500,2720,5,1,19370673,739,18.98,0.52,12,0.00,201.00,7271.00,4390,20240514,-13.10,3400,20240306,12.21,4390,-13.10,20240514,3400,12.21,20240306,4390,-13.10,20240514,3400,12.21,20240306,0.00,N,002230,500,98 억,,891432,N,N,0,N,00,N 20241118,160128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3790,-15,5,-0.39,137615315,36226,118.01,3795,3835,3780,4945,2665,3805,3798.80,4.58,0,3837,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,734,18.86,0.52,12,0.19,201.00,7271.00,4390,20240514,-13.67,3400,20240306,11.47,4390,-13.67,20240514,3400,11.47,20240306,4390,-13.67,20240514,3400,11.47,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N 20241118,150128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3795,-10,5,-0.26,132578585,34898,113.68,3795,3835,3780,4945,2665,3805,3799.03,4.58,0,4005,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,735,18.88,0.52,12,0.18,201.00,7271.00,4390,20240514,-13.55,3400,20240306,11.62,4390,-13.55,20240514,3400,11.62,20240306,4390,-13.55,20240514,3400,11.62,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N 20241118,140129,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3795,-10,5,-0.26,119259475,31391,102.26,3795,3835,3780,4945,2665,3805,3799.16,4.58,0,4005,3895,3850,3805,3760,3715,3872,3782,98,1140,500,2730,5,1,19370673,735,18.88,0.52,12,0.16,201.00,7271.00,4390,20240514,-13.55,3400,20240306,11.62,4390,-13.55,20240514,3400,11.62,20240306,4390,-13.55,20240514,3400,11.62,20240306,0.00,N,002230,500,98 억,,887334,N,N,0,N,00,N diff --git a/002240/price/prices-20241101.csv b/002240/price/prices-20241101.csv index 0199f9a23907..9ee1fc233c4a 100644 --- a/002240/price/prices-20241101.csv +++ b/002240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18690,-10,5,-0.05,170289570,9095,61.03,18900,18900,18620,24300,13090,18700,18723.43,6.26,0,-516,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4673,6.54,0.28,12,0.04,2858.00,67099.00,35650,20240214,-47.57,18300,20240805,2.13,35650,-47.57,20240214,18300,2.13,20240805,35650,-47.57,20240214,18300,2.13,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,35,N,00,N +20241119,150129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18720,20,2,0.11,149037910,7961,53.42,18900,18900,18620,24300,13090,18700,18721.00,6.26,0,-404,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4680,6.55,0.28,12,0.03,2858.00,67099.00,35650,20240214,-47.49,18300,20240805,2.30,35650,-47.49,20240214,18300,2.30,20240805,35650,-47.49,20240214,18300,2.30,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,121,N,00,N +20241119,140128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18710,10,2,0.05,101965830,5444,36.53,18900,18900,18620,24300,13090,18700,18729.95,6.26,0,-390,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4678,6.55,0.28,12,0.02,2858.00,67099.00,35650,20240214,-47.52,18300,20240805,2.24,35650,-47.52,20240214,18300,2.24,20240805,35650,-47.52,20240214,18300,2.24,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,121,N,00,N +20241119,130128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18700,0,3,0.00,96221000,5137,34.47,18900,18900,18620,24300,13090,18700,18730.97,6.26,0,-348,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4675,6.54,0.28,12,0.02,2858.00,67099.00,35650,20240214,-47.55,18300,20240805,2.19,35650,-47.55,20240214,18300,2.19,20240805,35650,-47.55,20240214,18300,2.19,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,121,N,00,N +20241119,120128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18690,-10,5,-0.05,78474810,4188,28.10,18900,18900,18620,24300,13090,18700,18738.02,6.26,0,-333,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4673,6.54,0.28,12,0.02,2858.00,67099.00,35650,20240214,-47.57,18300,20240805,2.13,35650,-47.57,20240214,18300,2.13,20240805,35650,-47.57,20240214,18300,2.13,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,121,N,00,N +20241119,110129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18760,60,2,0.32,43474290,2316,15.54,18900,18900,18620,24300,13090,18700,18771.28,6.26,0,-133,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4690,6.56,0.28,12,0.01,2858.00,67099.00,35650,20240214,-47.38,18300,20240805,2.51,35650,-47.38,20240214,18300,2.51,20240805,35650,-47.38,20240214,18300,2.51,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,121,N,00,N +20241119,100130,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18840,140,2,0.75,32805350,1748,11.73,18900,18900,18620,24300,13090,18700,18767.36,6.26,0,16,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4710,6.59,0.28,12,0.01,2858.00,67099.00,35650,20240214,-47.15,18300,20240805,2.95,35650,-47.15,20240214,18300,2.95,20240805,35650,-47.15,20240214,18300,2.95,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,121,N,00,N +20241119,090129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18770,70,2,0.37,1152770,61,0.41,18900,18900,18770,24300,13090,18700,18897.87,6.26,0,-20,19226,18962,18736,18472,18246,19095,18605,250,5600,1000,13830,10,1,25000000,4693,6.57,0.28,12,0.00,2858.00,67099.00,35650,20240214,-47.35,18300,20240805,2.57,35650,-47.35,20240214,18300,2.57,20240805,35650,-47.35,20240214,18300,2.57,20240805,0.34,N,002240,1000,250 억,,1565469,N,N,121,N,00,N 20241118,160128,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18700,10,2,0.05,278839520,14897,82.77,18510,19000,18510,24250,13090,18690,18717.83,6.28,0,-3777,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4675,6.54,0.28,12,0.06,2858.00,67099.00,35650,20240214,-47.55,18300,20240805,2.19,35650,-47.55,20240214,18300,2.19,20240805,35650,-47.55,20240214,18300,2.19,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,121,N,00,N 20241118,150129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18660,-30,5,-0.16,225962280,12078,67.11,18510,18860,18510,24250,13090,18690,18708.58,6.28,0,-3438,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4665,6.53,0.28,12,0.05,2858.00,67099.00,35650,20240214,-47.66,18300,20240805,1.97,35650,-47.66,20240214,18300,1.97,20240805,35650,-47.66,20240214,18300,1.97,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,9,N,00,N 20241118,140129,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,18690,0,3,0.00,185633380,9919,55.11,18510,18860,18510,24250,13090,18690,18714.93,6.28,0,-2718,19103,18896,18703,18496,18303,18800,18400,250,5560,1000,13830,10,1,25000000,4673,6.54,0.28,12,0.04,2858.00,67099.00,35650,20240214,-47.57,18300,20240805,2.13,35650,-47.57,20240214,18300,2.13,20240805,35650,-47.57,20240214,18300,2.13,20240805,0.35,N,002240,1000,250 억,,1569756,N,N,9,N,00,N diff --git a/002290/price/prices-20241101.csv b/002290/price/prices-20241101.csv index d6dac664af6f..258a216037d2 100644 --- a/002290/price/prices-20241101.csv +++ b/002290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2995,10,2,0.34,52976890,17752,26.27,2985,2995,2955,3880,2090,2985,2984.28,0.16,0,-335,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,371,9.66,0.57,12,0.14,310.00,5262.00,4400,20231222,-31.93,2750,20240909,8.91,4325,-30.75,20240103,2750,8.91,20240909,4400,-31.93,20231222,2750,8.91,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N +20241119,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2995,10,2,0.34,43180115,14478,21.43,2985,2995,2955,3880,2090,2985,2982.46,0.16,0,-293,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,371,9.66,0.57,12,0.12,310.00,5262.00,4400,20231222,-31.93,2750,20240909,8.91,4325,-30.75,20240103,2750,8.91,20240909,4400,-31.93,20231222,2750,8.91,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N +20241119,140128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2990,5,2,0.17,34204575,11476,16.99,2985,2990,2955,3880,2090,2985,2980.53,0.16,0,-293,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,371,9.65,0.57,12,0.09,310.00,5262.00,4400,20231222,-32.05,2750,20240909,8.73,4325,-30.87,20240103,2750,8.73,20240909,4400,-32.05,20231222,2750,8.73,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N +20241119,130128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,0,3,0.00,18618605,6256,9.26,2985,2985,2955,3880,2090,2985,2976.12,0.16,0,-246,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,370,9.63,0.57,12,0.05,310.00,5262.00,4400,20231222,-32.16,2750,20240909,8.55,4325,-30.98,20240103,2750,8.55,20240909,4400,-32.16,20231222,2750,8.55,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N +20241119,120128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2975,-10,5,-0.34,16728865,5622,8.32,2985,2985,2955,3880,2090,2985,2975.61,0.16,0,-220,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,369,9.60,0.57,12,0.05,310.00,5262.00,4400,20231222,-32.39,2750,20240909,8.18,4325,-31.21,20240103,2750,8.18,20240909,4400,-32.39,20231222,2750,8.18,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N +20241119,110129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2980,-5,5,-0.17,12688735,4266,6.31,2985,2985,2955,3880,2090,2985,2974.39,0.16,0,-145,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,370,9.61,0.57,12,0.03,310.00,5262.00,4400,20231222,-32.27,2750,20240909,8.36,4325,-31.10,20240103,2750,8.36,20240909,4400,-32.27,20231222,2750,8.36,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N +20241119,100130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2965,-20,5,-0.67,4330460,1457,2.16,2985,2985,2955,3880,2090,2985,2972.18,0.16,0,-120,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,368,9.56,0.56,12,0.01,310.00,5262.00,4400,20231222,-32.61,2750,20240909,7.82,4325,-31.45,20240103,2750,7.82,20240909,4400,-32.61,20231222,2750,7.82,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N +20241119,090130,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,0,3,0.00,561180,188,0.28,2985,2985,2985,3880,2090,2985,2985.00,0.16,0,-28,3051,3017,2961,2927,2871,3035,2945,62,895,500,2020,5,1,12400000,370,9.63,0.57,12,0.00,310.00,5262.00,4400,20231222,-32.16,2750,20240909,8.55,4325,-30.98,20240103,2750,8.55,20240909,4400,-32.16,20231222,2750,8.55,20240909,0.59,N,002290,500,62 억,,19682,N,N,0,N,00,N 20241118,160128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2985,75,2,2.58,198875470,67523,159.50,2945,2995,2905,3780,2040,2910,2945.30,0.16,0,-618,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,370,9.63,0.57,12,0.54,310.00,5262.00,4400,20231222,-32.16,2750,20240909,8.55,4325,-30.98,20240103,2750,8.55,20240909,4400,-32.16,20231222,2750,8.55,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N 20241118,150129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2975,65,2,2.23,181400460,61667,145.67,2945,2995,2905,3780,2040,2910,2941.61,0.16,0,-491,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,369,9.60,0.57,12,0.50,310.00,5262.00,4400,20231222,-32.39,2750,20240909,8.18,4325,-31.21,20240103,2750,8.18,20240909,4400,-32.39,20231222,2750,8.18,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N 20241118,140129,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2960,50,2,1.72,136063710,46460,109.75,2945,2965,2905,3780,2040,2910,2928.62,0.16,0,-598,2943,2926,2893,2876,2843,2935,2885,62,870,500,1970,5,1,12400000,367,9.55,0.56,12,0.37,310.00,5262.00,4400,20231222,-32.73,2750,20240909,7.64,4325,-31.56,20240103,2750,7.64,20240909,4400,-32.73,20231222,2750,7.64,20240909,0.61,N,002290,500,62 억,,20300,N,N,0,N,00,N diff --git a/002310/price/prices-20241101.csv b/002310/price/prices-20241101.csv index 0f0c456f4d7f..228179ab8bea 100644 --- a/002310/price/prices-20241101.csv +++ b/002310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7790,-180,5,-2.26,1213840960,154946,103.21,7970,8010,7770,10360,5580,7970,7834.20,5.71,0,-1806,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3333,4.30,0.40,12,0.36,1810.00,19422.00,10000,20240305,-22.10,7350,20240909,5.99,10000,-22.10,20240305,7350,5.99,20240909,50000,-84.42,20240305,7350,5.99,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,27,N,00,N +20241119,150130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7800,-170,5,-2.13,844993510,107777,71.79,7970,8010,7770,10360,5580,7970,7840.20,5.71,0,-2069,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3337,4.31,0.40,12,0.25,1810.00,19422.00,10000,20240305,-22.00,7350,20240909,6.12,10000,-22.00,20240305,7350,6.12,20240909,50000,-84.40,20240305,7350,6.12,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,4,N,00,N +20241119,140129,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7810,-160,5,-2.01,708434900,90285,60.14,7970,8010,7770,10360,5580,7970,7846.65,5.71,0,2911,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3341,4.31,0.40,12,0.21,1810.00,19422.00,10000,20240305,-21.90,7350,20240909,6.26,10000,-21.90,20240305,7350,6.26,20240909,50000,-84.38,20240305,7350,6.26,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,4,N,00,N +20241119,130129,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7840,-130,5,-1.63,566276970,72123,48.04,7970,8010,7770,10360,5580,7970,7851.54,5.71,0,4429,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3354,4.33,0.40,12,0.17,1810.00,19422.00,10000,20240305,-21.60,7350,20240909,6.67,10000,-21.60,20240305,7350,6.67,20240909,50000,-84.32,20240305,7350,6.67,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,4,N,00,N +20241119,120128,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7880,-90,5,-1.13,258429240,32702,21.78,7970,8010,7840,10360,5580,7970,7902.55,5.71,0,-2116,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3371,4.35,0.41,12,0.08,1810.00,19422.00,10000,20240305,-21.20,7350,20240909,7.21,10000,-21.20,20240305,7350,7.21,20240909,50000,-84.24,20240305,7350,7.21,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,4,N,00,N +20241119,110129,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7870,-100,5,-1.25,213621380,26999,17.98,7970,8010,7840,10360,5580,7970,7912.20,5.71,0,-1178,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3367,4.35,0.41,12,0.06,1810.00,19422.00,10000,20240305,-21.30,7350,20240909,7.07,10000,-21.30,20240305,7350,7.07,20240909,50000,-84.26,20240305,7350,7.07,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,4,N,00,N +20241119,100131,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7960,-10,5,-0.13,59246540,7451,4.96,7970,8010,7920,10360,5580,7970,7951.49,5.71,0,-1206,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3405,4.40,0.41,12,0.02,1810.00,19422.00,10000,20240305,-20.40,7350,20240909,8.30,10000,-20.40,20240305,7350,8.30,20240909,50000,-84.08,20240305,7350,8.30,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,4,N,00,N +20241119,090130,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7970,0,3,0.00,223160,28,0.02,7970,7970,7970,10360,5580,7970,7970.00,5.71,0,-16,8170,8070,8020,7920,7870,8045,7895,448,2390,1000,6050,10,1,42782510,3410,4.40,0.41,12,0.00,1810.00,19422.00,10000,20240305,-20.30,7350,20240909,8.44,10000,-20.30,20240305,7350,8.44,20240909,50000,-84.06,20240305,7350,8.44,20240909,1.52,N,002310,1000,447 억,,2443664,N,N,4,N,00,N 20241118,160129,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,7970,-170,5,-2.09,1199013320,149925,91.00,8010,8120,7970,10580,5700,8140,7997.57,5.71,0,2034,8293,8216,8063,7986,7833,8255,8025,448,2440,1000,6180,10,1,42782510,3410,4.40,0.41,12,0.35,1810.00,19422.00,10000,20240305,-20.30,7350,20240909,8.44,10000,-20.30,20240305,7350,8.44,20240909,50000,-84.06,20240305,7350,8.44,20240909,1.49,N,002310,1000,447 억,,2442431,N,N,4,N,00,N 20241118,150129,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8020,-120,5,-1.47,713677350,89139,54.10,8010,8120,7980,10580,5700,8140,8006.34,5.71,0,2541,8293,8216,8063,7986,7833,8255,8025,448,2440,1000,6180,10,1,42782510,3431,4.43,0.41,12,0.21,1810.00,19422.00,10000,20240305,-19.80,7350,20240909,9.12,10000,-19.80,20240305,7350,9.12,20240909,50000,-83.96,20240305,7350,9.12,20240909,1.49,N,002310,1000,447 억,,2442431,N,N,16,N,00,N 20241118,140129,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8000,-140,5,-1.72,551773690,68889,41.81,8010,8120,7980,10580,5700,8140,8009.61,5.71,0,2518,8293,8216,8063,7986,7833,8255,8025,448,2440,1000,6180,10,1,42782510,3423,4.42,0.41,12,0.16,1810.00,19422.00,10000,20240305,-20.00,7350,20240909,8.84,10000,-20.00,20240305,7350,8.84,20240909,50000,-84.00,20240305,7350,8.84,20240909,1.49,N,002310,1000,447 억,,2442431,N,N,16,N,00,N diff --git a/002320/price/prices-20241101.csv b/002320/price/prices-20241101.csv index 5cfb7a650946..a13cf0e219f3 100644 --- a/002320/price/prices-20241101.csv +++ b/002320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160130,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18260,260,2,1.44,324986090,17888,38.81,17930,18290,17930,23400,12600,18000,18167.83,5.51,0,7340,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2729,10.45,0.19,12,0.12,1748.00,95708.00,27300,20240130,-33.11,17000,20240805,7.41,27300,-33.11,20240130,17000,7.41,20240805,27300,-33.11,20240130,17000,7.41,20240805,0.81,N,002320,5000,747 억,,823007,N,N,16,N,00,N +20241119,150130,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18200,200,2,1.11,302911250,16677,36.18,17930,18290,17930,23400,12600,18000,18163.41,5.51,0,6908,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2720,10.41,0.19,12,0.11,1748.00,95708.00,27300,20240130,-33.33,17000,20240805,7.06,27300,-33.33,20240130,17000,7.06,20240805,27300,-33.33,20240130,17000,7.06,20240805,0.81,N,002320,5000,747 억,,823007,N,N,22,N,00,N +20241119,140129,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18220,220,2,1.22,280867190,15466,33.55,17930,18290,17930,23400,12600,18000,18160.30,5.51,0,6737,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2723,10.42,0.19,12,0.10,1748.00,95708.00,27300,20240130,-33.26,17000,20240805,7.18,27300,-33.26,20240130,17000,7.18,20240805,27300,-33.26,20240130,17000,7.18,20240805,0.81,N,002320,5000,747 억,,823007,N,N,22,N,00,N +20241119,130129,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18190,190,2,1.06,257194760,14168,30.74,17930,18290,17930,23400,12600,18000,18153.22,5.51,0,6320,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2719,10.41,0.19,12,0.09,1748.00,95708.00,27300,20240130,-33.37,17000,20240805,7.00,27300,-33.37,20240130,17000,7.00,20240805,27300,-33.37,20240130,17000,7.00,20240805,0.81,N,002320,5000,747 억,,823007,N,N,22,N,00,N +20241119,120128,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18140,140,2,0.78,213065870,11737,25.46,17930,18290,17930,23400,12600,18000,18153.35,5.51,0,5391,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2711,10.38,0.19,12,0.08,1748.00,95708.00,27300,20240130,-33.55,17000,20240805,6.71,27300,-33.55,20240130,17000,6.71,20240805,27300,-33.55,20240130,17000,6.71,20240805,0.81,N,002320,5000,747 억,,823007,N,N,22,N,00,N +20241119,110130,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18250,250,2,1.39,148043370,8157,17.70,17930,18290,17930,23400,12600,18000,18149.24,5.51,0,4124,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2728,10.44,0.19,12,0.05,1748.00,95708.00,27300,20240130,-33.15,17000,20240805,7.35,27300,-33.15,20240130,17000,7.35,20240805,27300,-33.15,20240130,17000,7.35,20240805,0.81,N,002320,5000,747 억,,823007,N,N,22,N,00,N +20241119,100131,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18200,200,2,1.11,56055470,3089,6.70,17930,18290,17930,23400,12600,18000,18146.80,5.51,0,1441,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2720,10.41,0.19,12,0.02,1748.00,95708.00,27300,20240130,-33.33,17000,20240805,7.06,27300,-33.33,20240130,17000,7.06,20240805,27300,-33.33,20240130,17000,7.06,20240805,0.81,N,002320,5000,747 억,,823007,N,N,22,N,00,N +20241119,090130,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,17930,-70,5,-0.39,1739210,97,0.21,17930,17930,17930,23400,12600,18000,17930.00,5.51,0,0,18426,18212,17976,17762,17526,18320,17870,747,5400,5000,13320,10,1,14947628,2680,10.26,0.19,12,0.00,1748.00,95708.00,27300,20240130,-34.32,17000,20240805,5.47,27300,-34.32,20240130,17000,5.47,20240805,27300,-34.32,20240130,17000,5.47,20240805,0.81,N,002320,5000,747 억,,823007,N,N,22,N,00,N 20241118,160129,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,18000,170,2,0.95,817455280,45541,257.56,17740,18190,17740,23150,12490,17830,17949.88,5.57,0,-2481,18236,18032,17746,17542,17256,18135,17645,747,5320,5000,13190,10,1,14947628,2691,10.30,0.19,12,0.30,1748.00,95708.00,27300,20240130,-34.07,17000,20240805,5.88,27300,-34.07,20240130,17000,5.88,20240805,27300,-34.07,20240130,17000,5.88,20240805,0.82,N,002320,5000,747 억,,832110,N,N,22,N,00,N 20241118,150129,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,17930,100,2,0.56,800500980,44597,252.22,17740,18190,17740,23150,12490,17830,17949.66,5.57,0,-2281,18236,18032,17746,17542,17256,18135,17645,747,5320,5000,13190,10,1,14947628,2680,10.26,0.19,12,0.30,1748.00,95708.00,27300,20240130,-34.32,17000,20240805,5.47,27300,-34.32,20240130,17000,5.47,20240805,27300,-34.32,20240130,17000,5.47,20240805,0.82,N,002320,5000,747 억,,832110,N,N,0,N,00,N 20241118,140130,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,17930,100,2,0.56,742627800,41369,233.96,17740,18190,17740,23150,12490,17830,17951.31,5.57,0,-2120,18236,18032,17746,17542,17256,18135,17645,747,5320,5000,13190,10,1,14947628,2680,10.26,0.19,12,0.28,1748.00,95708.00,27300,20240130,-34.32,17000,20240805,5.47,27300,-34.32,20240130,17000,5.47,20240805,27300,-34.32,20240130,17000,5.47,20240805,0.82,N,002320,5000,747 억,,832110,N,N,0,N,00,N diff --git a/002350/price/prices-20241101.csv b/002350/price/prices-20241101.csv index 367da7b16610..ebcf32d72fcf 100644 --- a/002350/price/prices-20241101.csv +++ b/002350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,-20,5,-0.32,321986940,51156,91.70,6260,6360,6230,8220,4440,6330,6294.21,7.17,0,-15472,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6163,6.39,0.39,12,0.05,987.00,16314.00,9670,20240227,-34.75,6140,20241113,2.77,9670,-34.75,20240227,6140,2.77,20241113,9670,-34.75,20240227,6140,2.77,20241113,0.11,N,002350,500,508 억,,7000670,N,N,21,N,00,N +20241119,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-40,5,-0.63,311791770,49541,88.81,6260,6360,6230,8220,4440,6330,6293.61,7.17,0,-14761,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6143,6.37,0.39,12,0.05,987.00,16314.00,9670,20240227,-34.95,6140,20241113,2.44,9670,-34.95,20240227,6140,2.44,20241113,9670,-34.95,20240227,6140,2.44,20241113,0.11,N,002350,500,508 억,,7000670,N,N,71,N,00,N +20241119,140129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-40,5,-0.63,234189710,37216,66.71,6260,6360,6230,8220,4440,6330,6292.72,7.17,0,-11209,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6143,6.37,0.39,12,0.04,987.00,16314.00,9670,20240227,-34.95,6140,20241113,2.44,9670,-34.95,20240227,6140,2.44,20241113,9670,-34.95,20240227,6140,2.44,20241113,0.11,N,002350,500,508 억,,7000670,N,N,71,N,00,N +20241119,130129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6280,-50,5,-0.79,143334140,22700,40.69,6260,6360,6260,8220,4440,6330,6314.28,7.17,0,-7494,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6134,6.36,0.38,12,0.02,987.00,16314.00,9670,20240227,-35.06,6140,20241113,2.28,9670,-35.06,20240227,6140,2.28,20241113,9670,-35.06,20240227,6140,2.28,20241113,0.11,N,002350,500,508 억,,7000670,N,N,71,N,00,N +20241119,120129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,0,3,0.00,49046770,7751,13.89,6260,6360,6260,8220,4440,6330,6327.80,7.17,0,-1636,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6182,6.41,0.39,12,0.01,987.00,16314.00,9670,20240227,-34.54,6140,20241113,3.09,9670,-34.54,20240227,6140,3.09,20241113,9670,-34.54,20240227,6140,3.09,20241113,0.11,N,002350,500,508 억,,7000670,N,N,71,N,00,N +20241119,110130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,-20,5,-0.32,27359330,4330,7.76,6260,6350,6260,8220,4440,6330,6318.55,7.17,0,-1099,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6163,6.39,0.39,12,0.00,987.00,16314.00,9670,20240227,-34.75,6140,20241113,2.77,9670,-34.75,20240227,6140,2.77,20241113,9670,-34.75,20240227,6140,2.77,20241113,0.11,N,002350,500,508 억,,7000670,N,N,71,N,00,N +20241119,100131,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,-20,5,-0.32,17726500,2806,5.03,6260,6350,6260,8220,4440,6330,6317.36,7.17,0,-391,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6163,6.39,0.39,12,0.00,987.00,16314.00,9670,20240227,-34.75,6140,20241113,2.77,9670,-34.75,20240227,6140,2.77,20241113,9670,-34.75,20240227,6140,2.77,20241113,0.11,N,002350,500,508 억,,7000670,N,N,71,N,00,N +20241119,090130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6260,-70,5,-1.11,1352160,216,0.39,6260,6260,6260,8220,4440,6330,6260.00,7.17,0,-55,6463,6396,6313,6246,6163,6430,6280,508,1890,500,4810,10,1,97667877,6114,6.34,0.38,12,0.00,987.00,16314.00,9670,20240227,-35.26,6140,20241113,1.95,9670,-35.26,20240227,6140,1.95,20241113,9670,-35.26,20240227,6140,1.95,20241113,0.11,N,002350,500,508 억,,7000670,N,N,71,N,00,N 20241118,160129,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,40,2,0.64,351763030,55780,192.80,6230,6380,6230,8170,4410,6290,6306.25,7.16,0,-2908,6503,6396,6273,6166,6043,6450,6220,508,1880,500,4780,10,1,97667877,6182,6.41,0.39,12,0.06,987.00,16314.00,9670,20240227,-34.54,6140,20241113,3.09,9670,-34.54,20240227,6140,3.09,20241113,9670,-34.54,20240227,6140,3.09,20241113,0.11,N,002350,500,508 억,,6994519,N,N,71,N,00,N 20241118,150130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6340,50,2,0.79,340642260,54025,186.74,6230,6380,6230,8170,4410,6290,6305.27,7.16,0,-2737,6503,6396,6273,6166,6043,6450,6220,508,1880,500,4780,10,1,97667877,6192,6.42,0.39,12,0.06,987.00,16314.00,9670,20240227,-34.44,6140,20241113,3.26,9670,-34.44,20240227,6140,3.26,20241113,9670,-34.44,20240227,6140,3.26,20241113,0.11,N,002350,500,508 억,,6994519,N,N,27,N,00,N 20241118,140130,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,20,2,0.32,278524360,44227,152.87,6230,6330,6230,8170,4410,6290,6297.61,7.16,0,-4644,6503,6396,6273,6166,6043,6450,6220,508,1880,500,4780,10,1,97667877,6163,6.39,0.39,12,0.05,987.00,16314.00,9670,20240227,-34.75,6140,20241113,2.77,9670,-34.75,20240227,6140,2.77,20241113,9670,-34.75,20240227,6140,2.77,20241113,0.11,N,002350,500,508 억,,6994519,N,N,27,N,00,N diff --git a/002360/price/prices-20241101.csv b/002360/price/prices-20241101.csv index 86de1edad3e9..082a03287f2c 100644 --- a/002360/price/prices-20241101.csv +++ b/002360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,556,-13,5,-2.28,1524404562,2693415,10.91,564,585,555,739,399,569,566.00,32.02,0,265428,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,618,-24.17,0.67,12,2.42,-23.00,829.00,950,20240116,-41.47,494,20240909,12.55,950,-41.47,20240116,494,12.55,20240909,950,-41.47,20240116,494,12.55,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N +20241119,150130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,562,-7,5,-1.23,1402104136,2474963,10.03,564,585,555,739,399,569,566.52,32.02,0,286643,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,625,-24.43,0.68,12,2.23,-23.00,829.00,950,20240116,-40.84,494,20240909,13.77,950,-40.84,20240116,494,13.77,20240909,950,-40.84,20240116,494,13.77,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N +20241119,140129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,563,-6,5,-1.05,1131302739,1990523,8.07,564,585,557,739,399,569,568.34,32.02,0,167796,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,626,-24.48,0.68,12,1.79,-23.00,829.00,950,20240116,-40.74,494,20240909,13.97,950,-40.74,20240116,494,13.97,20240909,950,-40.74,20240116,494,13.97,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N +20241119,130129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,572,3,2,0.53,979761636,1722860,6.98,564,585,557,739,399,569,568.68,32.02,0,132806,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,636,-24.87,0.69,12,1.55,-23.00,829.00,950,20240116,-39.79,494,20240909,15.79,950,-39.79,20240116,494,15.79,20240909,950,-39.79,20240116,494,15.79,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N +20241119,120129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,570,1,2,0.18,863950261,1520179,6.16,564,585,557,739,399,569,568.32,32.02,0,101880,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,633,-24.78,0.69,12,1.37,-23.00,829.00,950,20240116,-40.00,494,20240909,15.38,950,-40.00,20240116,494,15.38,20240909,950,-40.00,20240116,494,15.38,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N +20241119,110130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,570,1,2,0.18,768486347,1352891,5.48,564,585,557,739,399,569,568.03,32.02,0,122494,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,633,-24.78,0.69,12,1.22,-23.00,829.00,950,20240116,-40.00,494,20240909,15.38,950,-40.00,20240116,494,15.38,20240909,950,-40.00,20240116,494,15.38,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N +20241119,100131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,566,-3,5,-0.53,655840196,1153515,4.67,564,585,557,739,399,569,568.56,32.02,0,85952,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,629,-24.61,0.68,12,1.04,-23.00,829.00,950,20240116,-40.42,494,20240909,14.57,950,-40.42,20240116,494,14.57,20240909,950,-40.42,20240116,494,14.57,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N +20241119,090131,57,100.00,KOSPI,,화학,N,N,N,N, ,N,563,-6,5,-1.05,63076756,112212,0.45,564,564,557,739,399,569,562.12,32.02,0,-3428,709,638,603,532,497,621,515,556,170,500,360,1,1,111133730,626,-24.48,0.68,12,0.10,-23.00,829.00,950,20240116,-40.74,494,20240909,13.97,950,-40.74,20240116,494,13.97,20240909,950,-40.74,20240116,494,13.97,20240909,2.62,N,002360,500,555 억,,35582248,N,N,52,N,00,N 20241118,160129,57,100.00,KOSPI,,화학,N,N,N,N, ,N,569,41,2,7.77,15168808994,24454906,2327.31,575,674,568,686,370,528,620.33,32.44,0,-416103,562,545,526,509,490,553,517,556,158,500,330,1,1,111133730,632,-24.74,0.69,12,22.00,-23.00,829.00,950,20240116,-40.11,494,20240909,15.18,950,-40.11,20240116,494,15.18,20240909,950,-40.11,20240116,494,15.18,20240909,2.66,N,002360,500,555 억,,36047045,N,N,52,N,00,N 20241118,150130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,582,54,2,10.23,14837933496,23875417,2272.17,575,674,568,686,370,528,621.47,32.44,0,-464735,562,545,526,509,490,553,517,556,158,500,330,1,1,111133730,647,-25.30,0.70,12,21.48,-23.00,829.00,950,20240116,-38.74,494,20240909,17.81,950,-38.74,20240116,494,17.81,20240909,950,-38.74,20240116,494,17.81,20240909,2.66,N,002360,500,555 억,,36047045,N,N,0,N,00,N 20241118,140130,57,100.00,KOSPI,,화학,N,N,N,N, ,N,583,55,2,10.42,14586199229,23440604,2230.79,575,674,568,686,370,528,622.26,32.44,0,-466720,562,545,526,509,490,553,517,556,158,500,330,1,1,111133730,648,-25.35,0.70,12,21.09,-23.00,829.00,950,20240116,-38.63,494,20240909,18.02,950,-38.63,20240116,494,18.02,20240909,950,-38.63,20240116,494,18.02,20240909,2.66,N,002360,500,555 억,,36047045,N,N,0,N,00,N diff --git a/002380/price/prices-20241101.csv b/002380/price/prices-20241101.csv index 784368858f95..028abbe96e3a 100644 --- a/002380/price/prices-20241101.csv +++ b/002380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,-6000,5,-2.50,8144535500,34770,129.34,238000,240500,231000,312000,168000,240000,234240.39,13.76,0,-4416,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,20794,9.78,0.38,12,0.39,23931.00,616916.00,345000,20240717,-32.17,199900,20240118,17.06,345000,-32.17,20240717,199900,17.06,20240118,345000,-32.17,20240717,199900,17.06,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,76,N,00,N +20241119,150131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,233500,-6500,5,-2.71,7626885000,32556,121.11,238000,240500,231000,312000,168000,240000,234269.72,13.76,0,-4251,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,20750,9.76,0.38,12,0.37,23931.00,616916.00,345000,20240717,-32.32,199900,20240118,16.81,345000,-32.32,20240717,199900,16.81,20240118,345000,-32.32,20240717,199900,16.81,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,128,N,00,N +20241119,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234000,-6000,5,-2.50,6009944000,25602,95.24,238000,240500,232000,312000,168000,240000,234745.10,13.76,0,-4129,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,20794,9.78,0.38,12,0.29,23931.00,616916.00,345000,20240717,-32.17,199900,20240118,17.06,345000,-32.17,20240717,199900,17.06,20240118,345000,-32.17,20240717,199900,17.06,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,128,N,00,N +20241119,130130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,-4500,5,-1.88,5013208000,21359,79.45,238000,240500,232000,312000,168000,240000,234711.74,13.76,0,-4064,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,20928,9.84,0.38,12,0.24,23931.00,616916.00,345000,20240717,-31.74,199900,20240118,17.81,345000,-31.74,20240717,199900,17.81,20240118,345000,-31.74,20240717,199900,17.81,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,128,N,00,N +20241119,120129,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235000,-5000,5,-2.08,4425792000,18857,70.15,238000,240500,232000,312000,168000,240000,234702.87,13.76,0,-3966,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,20883,9.82,0.38,12,0.21,23931.00,616916.00,345000,20240717,-31.88,199900,20240118,17.56,345000,-31.88,20240717,199900,17.56,20240118,345000,-31.88,20240717,199900,17.56,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,128,N,00,N +20241119,110130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,234500,-5500,5,-2.29,2795039000,11869,44.15,238000,240500,233000,312000,168000,240000,235490.69,13.76,0,-4988,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,20839,9.80,0.38,12,0.13,23931.00,616916.00,345000,20240717,-32.03,199900,20240118,17.31,345000,-32.03,20240717,199900,17.31,20240118,345000,-32.03,20240717,199900,17.31,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,128,N,00,N +20241119,100132,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,235500,-4500,5,-1.88,1151494000,4864,18.09,238000,240500,234500,312000,168000,240000,236738.08,13.76,0,-2401,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,20928,9.84,0.38,12,0.05,23931.00,616916.00,345000,20240717,-31.74,199900,20240118,17.81,345000,-31.74,20240717,199900,17.81,20240118,345000,-31.74,20240717,199900,17.81,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,128,N,00,N +20241119,090131,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,238500,-1500,5,-0.62,61189500,257,0.96,238000,238500,238000,312000,168000,240000,238091.44,13.76,0,-96,250333,245166,237333,232166,224333,247750,234750,481,72000,5000,182400,500,1,8886471,21194,9.97,0.39,12,0.00,23931.00,616916.00,345000,20240717,-30.87,199900,20240118,19.31,345000,-30.87,20240717,199900,19.31,20240118,345000,-30.87,20240717,199900,19.31,20240118,0.54,N,002380,5000,480 억,,1222548,N,N,128,N,00,N 20241118,160130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,9500,2,4.12,6427099500,26871,110.99,231000,242500,229500,299500,161500,230500,239183.03,13.76,0,-1193,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,21328,10.03,0.39,12,0.30,23931.00,616916.00,345000,20240717,-30.43,199900,20240118,20.06,345000,-30.43,20240717,199900,20.06,20240118,345000,-30.43,20240717,199900,20.06,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,127,N,00,N 20241118,150130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,9500,2,4.12,6058990500,25336,104.65,231000,242500,229500,299500,161500,230500,239145.50,13.76,0,-1313,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,21328,10.03,0.39,12,0.29,23931.00,616916.00,345000,20240717,-30.43,199900,20240118,20.06,345000,-30.43,20240717,199900,20.06,20240118,345000,-30.43,20240717,199900,20.06,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,8,N,00,N 20241118,140130,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,240000,9500,2,4.12,5402082500,22593,93.32,231000,242500,229500,299500,161500,230500,239104.26,13.76,0,-311,236500,233500,229000,226000,221500,234250,226750,481,69000,5000,175180,500,1,8886471,21328,10.03,0.39,12,0.25,23931.00,616916.00,345000,20240717,-30.43,199900,20240118,20.06,345000,-30.43,20240717,199900,20.06,20240118,345000,-30.43,20240717,199900,20.06,20240118,0.53,N,002380,5000,480 억,,1222506,N,N,8,N,00,N diff --git a/002390/price/prices-20241101.csv b/002390/price/prices-20241101.csv index f60c6dcbda38..cb3a1f4dc01a 100644 --- a/002390/price/prices-20241101.csv +++ b/002390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12800,0,3,0.00,273804180,21601,55.10,12800,12900,12600,16640,8960,12800,12675.50,2.17,0,-3546,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1762,-6.12,0.52,12,0.16,-2092.00,24611.00,20300,20240528,-36.95,12070,20231114,6.05,20300,-36.95,20240528,12410,3.14,20241115,20300,-36.95,20240528,12410,3.14,20241115,1.85,N,002390,500,68 억,,299153,N,N,2,N,00,N +20241119,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12640,-160,5,-1.25,225598430,17798,45.40,12800,12900,12600,16640,8960,12800,12675.49,2.17,0,-3249,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1740,-6.04,0.51,12,0.13,-2092.00,24611.00,20300,20240528,-37.73,12070,20231114,4.72,20300,-37.73,20240528,12410,1.85,20241115,20300,-37.73,20240528,12410,1.85,20241115,1.85,N,002390,500,68 억,,299153,N,N,7,N,00,N +20241119,140130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12710,-90,5,-0.70,178157200,14048,35.84,12800,12900,12600,16640,8960,12800,12682.03,2.17,0,-3117,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1749,-6.08,0.52,12,0.10,-2092.00,24611.00,20300,20240528,-37.39,12070,20231114,5.30,20300,-37.39,20240528,12410,2.42,20241115,20300,-37.39,20240528,12410,2.42,20241115,1.85,N,002390,500,68 억,,299153,N,N,7,N,00,N +20241119,130130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12730,-70,5,-0.55,162645580,12829,32.73,12800,12900,12600,16640,8960,12800,12677.96,2.17,0,-2706,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1752,-6.09,0.52,12,0.09,-2092.00,24611.00,20300,20240528,-37.29,12070,20231114,5.47,20300,-37.29,20240528,12410,2.58,20241115,20300,-37.29,20240528,12410,2.58,20241115,1.85,N,002390,500,68 억,,299153,N,N,7,N,00,N +20241119,120130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12670,-130,5,-1.02,138991960,10961,27.96,12800,12900,12600,16640,8960,12800,12680.59,2.17,0,-2635,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1744,-6.06,0.51,12,0.08,-2092.00,24611.00,20300,20240528,-37.59,12070,20231114,4.97,20300,-37.59,20240528,12410,2.10,20241115,20300,-37.59,20240528,12410,2.10,20241115,1.85,N,002390,500,68 억,,299153,N,N,7,N,00,N +20241119,110131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12700,-100,5,-0.78,120730740,9518,24.28,12800,12900,12600,16640,8960,12800,12684.47,2.17,0,-2467,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1748,-6.07,0.52,12,0.07,-2092.00,24611.00,20300,20240528,-37.44,12070,20231114,5.22,20300,-37.44,20240528,12410,2.34,20241115,20300,-37.44,20240528,12410,2.34,20241115,1.85,N,002390,500,68 억,,299153,N,N,7,N,00,N +20241119,100132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12710,-90,5,-0.70,59211880,4659,11.89,12800,12900,12600,16640,8960,12800,12709.14,2.17,0,-836,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1749,-6.08,0.52,12,0.03,-2092.00,24611.00,20300,20240528,-37.39,12070,20231114,5.30,20300,-37.39,20240528,12410,2.42,20241115,20300,-37.39,20240528,12410,2.42,20241115,1.85,N,002390,500,68 억,,299153,N,N,7,N,00,N +20241119,090131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12880,80,2,0.62,3996190,313,0.80,12800,12900,12600,16640,8960,12800,12767.38,2.17,0,77,13086,12942,12726,12582,12366,13015,12655,69,3840,500,8440,10,1,13763533,1773,-6.16,0.52,12,0.00,-2092.00,24611.00,20300,20240528,-36.55,12070,20231114,6.71,20300,-36.55,20240528,12410,3.79,20241115,20300,-36.55,20240528,12410,3.79,20241115,1.85,N,002390,500,68 억,,299153,N,N,7,N,00,N 20241118,160130,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12800,250,2,1.99,495035260,39077,61.10,12550,12870,12510,16310,8790,12550,12668.08,2.16,0,870,12910,12730,12570,12390,12230,12650,12310,69,3760,500,8280,10,1,13763533,1762,-6.12,0.52,12,0.28,-2092.00,24611.00,20300,20240528,-36.95,12070,20231114,6.05,20300,-36.95,20240528,12410,3.14,20241115,20300,-36.95,20240528,12410,3.14,20241115,1.87,N,002390,500,68 억,,297745,N,N,7,N,00,N 20241118,150131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12670,120,2,0.96,433860160,34268,53.58,12550,12870,12510,16310,8790,12550,12660.80,2.16,0,1351,12910,12730,12570,12390,12230,12650,12310,69,3760,500,8280,10,1,13763533,1744,-6.06,0.51,12,0.25,-2092.00,24611.00,20300,20240528,-37.59,12070,20231114,4.97,20300,-37.59,20240528,12410,2.10,20241115,20300,-37.59,20240528,12410,2.10,20241115,1.87,N,002390,500,68 억,,297745,N,N,3,N,00,N 20241118,140131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12640,90,2,0.72,378540000,29888,46.73,12550,12870,12510,16310,8790,12550,12665.28,2.16,0,504,12910,12730,12570,12390,12230,12650,12310,69,3760,500,8280,10,1,13763533,1740,-6.04,0.51,12,0.22,-2092.00,24611.00,20300,20240528,-37.73,12070,20231114,4.72,20300,-37.73,20240528,12410,1.85,20241115,20300,-37.73,20240528,12410,1.85,20241115,1.87,N,002390,500,68 억,,297745,N,N,3,N,00,N diff --git a/002410/price/prices-20241101.csv b/002410/price/prices-20241101.csv index d4d59cf1c9ab..63b4457b1ae6 100644 --- a/002410/price/prices-20241101.csv +++ b/002410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160131,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3215,465,2,16.91,64429420470,20800084,0.00,2750,3490,2640,3575,1925,2750,3097.39,0.26,0,-15620,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,798,-8.76,1.29,12,83.76,-367.00,2497.00,3490,20241119,-7.88,985,20241031,226.40,3490,-7.88,20241119,985,226.40,20241031,3490,-7.88,20241119,985,226.40,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N +20241119,150131,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3105,355,2,12.91,57879758055,18760407,0.00,2750,3490,2640,3575,1925,2750,3085.21,0.26,0,-10895,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,771,-8.46,1.24,12,75.55,-367.00,2497.00,3490,20241119,-11.03,985,20241031,215.23,3490,-11.03,20241119,985,215.23,20241031,3490,-11.03,20241119,985,215.23,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N +20241119,140130,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2960,210,2,7.64,47657242375,15472820,0.00,2750,3490,2640,3575,1925,2750,3080.06,0.26,0,-10136,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,735,-8.07,1.19,12,62.31,-367.00,2497.00,3490,20241119,-15.19,985,20241031,200.51,3490,-15.19,20241119,985,200.51,20241031,3490,-15.19,20241119,985,200.51,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N +20241119,130130,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2935,185,2,6.73,45319913775,14684697,0.00,2750,3490,2640,3575,1925,2750,3086.20,0.26,0,-8416,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,729,-8.00,1.18,12,59.14,-367.00,2497.00,3490,20241119,-15.90,985,20241031,197.97,3490,-15.90,20241119,985,197.97,20241031,3490,-15.90,20241119,985,197.97,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N +20241119,120130,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2925,175,2,6.36,40648624595,13142894,0.00,2750,3490,2640,3575,1925,2750,3092.82,0.26,0,-6033,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,726,-7.97,1.17,12,52.93,-367.00,2497.00,3490,20241119,-16.19,985,20241031,196.95,3490,-16.19,20241119,985,196.95,20241031,3490,-16.19,20241119,985,196.95,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N +20241119,110131,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3070,320,2,11.64,35471198955,11391960,0.00,2750,3490,2640,3575,1925,2750,3113.70,0.26,0,-3657,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,762,-8.37,1.23,12,45.88,-367.00,2497.00,3490,20241119,-12.03,985,20241031,211.68,3490,-12.03,20241119,985,211.68,20241031,3490,-12.03,20241119,985,211.68,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N +20241119,100132,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3095,345,2,12.55,32260833735,10358888,0.00,2750,3490,2640,3575,1925,2750,3114.31,0.26,0,-2200,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,769,-8.43,1.24,12,41.72,-367.00,2497.00,3490,20241119,-11.32,985,20241031,214.21,3490,-11.32,20241119,985,214.21,20241031,3490,-11.32,20241119,985,214.21,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N +20241119,090132,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2660,-90,5,-3.27,1564835770,571148,0.00,2750,2820,2640,3575,1925,2750,2739.81,0.26,0,-602,2750,2750,2750,2750,2750,2750,2750,248,825,1000,0,5,1,24831982,661,-7.25,1.07,12,2.30,-367.00,2497.00,2930,20231211,-9.22,985,20241031,170.05,2850,-6.67,20241115,985,170.05,20241031,2930,-9.22,20231211,985,170.05,20241031,0.12,N,002410,1000,248 억,,65078,N,N,0,N,02,N 20241118,160130,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3575,1925,2750,0.00,0.26,0,0,3150,2950,2650,2450,2150,3050,2550,248,825,1000,0,5,1,24831982,683,-7.49,1.10,12,0.00,-367.00,2497.00,2930,20231211,-6.14,985,20241031,179.19,2850,-3.51,20241115,985,179.19,20241031,2930,-6.14,20231211,985,179.19,20241031,0.13,N,002410,1000,248 억,,65078,N,N,0,N,02,N 20241118,150131,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3575,1925,2750,0.00,0.26,0,0,3150,2950,2650,2450,2150,3050,2550,248,825,1000,0,5,1,24831982,683,-7.49,1.10,12,0.00,-367.00,2497.00,2930,20231211,-6.14,985,20241031,179.19,2850,-3.51,20241115,985,179.19,20241031,2930,-6.14,20231211,985,179.19,20241031,0.13,N,002410,1000,248 억,,65078,N,N,0,N,02,N 20241118,140131,58,100.00,KOSPI,,건설업,N,N,N,N, ,N,2750,0,3,0.00,0,0,0.00,0,0,0,3575,1925,2750,0.00,0.26,0,0,3150,2950,2650,2450,2150,3050,2550,248,825,1000,0,5,1,24831982,683,-7.49,1.10,12,0.00,-367.00,2497.00,2930,20231211,-6.14,985,20241031,179.19,2850,-3.51,20241115,985,179.19,20241031,2930,-6.14,20231211,985,179.19,20241031,0.13,N,002410,1000,248 억,,65078,N,N,0,N,02,N diff --git a/002420/price/prices-20241101.csv b/002420/price/prices-20241101.csv index 465622d15f8d..586f31ba4ece 100644 --- a/002420/price/prices-20241101.csv +++ b/002420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,0,3,0.00,32503030,5608,77.86,5750,5910,5750,7540,4060,5800,5795.83,0.97,0,278,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,322,-20.49,1.19,12,0.10,-283.00,4867.00,9730,20240416,-40.39,4805,20240805,20.71,9730,-40.39,20240416,4805,20.71,20240805,9730,-40.39,20240416,4805,20.71,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N +20241119,150131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,10,2,0.17,22195080,3821,53.05,5750,5910,5750,7540,4060,5800,5808.71,0.97,0,99,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,323,-20.53,1.19,12,0.07,-283.00,4867.00,9730,20240416,-40.29,4805,20240805,20.92,9730,-40.29,20240416,4805,20.92,20240805,9730,-40.29,20240416,4805,20.92,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N +20241119,140131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5790,-10,5,-0.17,16310660,2804,38.93,5750,5910,5750,7540,4060,5800,5816.93,0.97,0,26,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,322,-20.46,1.19,12,0.05,-283.00,4867.00,9730,20240416,-40.49,4805,20240805,20.50,9730,-40.49,20240416,4805,20.50,20240805,9730,-40.49,20240416,4805,20.50,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N +20241119,130130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,0,3,0.00,14561080,2501,34.72,5750,5910,5750,7540,4060,5800,5822.10,0.97,0,26,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,322,-20.49,1.19,12,0.04,-283.00,4867.00,9730,20240416,-40.39,4805,20240805,20.71,9730,-40.39,20240416,4805,20.71,20240805,9730,-40.39,20240416,4805,20.71,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N +20241119,120130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5840,40,2,0.69,13628760,2340,32.49,5750,5910,5750,7540,4060,5800,5824.26,0.97,0,12,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,325,-20.64,1.20,12,0.04,-283.00,4867.00,9730,20240416,-39.98,4805,20240805,21.54,9730,-39.98,20240416,4805,21.54,20240805,9730,-39.98,20240416,4805,21.54,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N +20241119,110131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,30,2,0.52,11264310,1933,26.84,5750,5910,5750,7540,4060,5800,5827.37,0.97,0,17,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,324,-20.60,1.20,12,0.03,-283.00,4867.00,9730,20240416,-40.08,4805,20240805,21.33,9730,-40.08,20240416,4805,21.33,20240805,9730,-40.08,20240416,4805,21.33,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N +20241119,100133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5830,30,2,0.52,10636300,1825,25.34,5750,5910,5750,7540,4060,5800,5828.11,0.97,0,-19,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,324,-20.60,1.20,12,0.03,-283.00,4867.00,9730,20240416,-40.08,4805,20240805,21.33,9730,-40.08,20240416,4805,21.33,20240805,9730,-40.08,20240416,4805,21.33,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N +20241119,090132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5750,-50,5,-0.86,304750,53,0.74,5750,5750,5750,7540,4060,5800,5750.00,0.97,0,37,6060,5930,5860,5730,5660,5895,5695,28,1740,500,3590,10,1,5558848,320,-20.32,1.18,12,0.00,-283.00,4867.00,9730,20240416,-40.90,4805,20240805,19.67,9730,-40.90,20240416,4805,19.67,20240805,9730,-40.90,20240416,4805,19.67,20240805,0.13,N,002420,500,27 억,,53667,N,N,0,N,00,N 20241118,160130,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,-80,5,-1.36,41301100,7083,120.38,5870,5990,5790,7640,4120,5880,5831.02,0.96,0,497,6040,5960,5850,5770,5660,6000,5810,28,1760,500,3640,10,1,5558848,322,-20.49,1.19,12,0.13,-283.00,4867.00,9730,20240416,-40.39,4805,20240805,20.71,9730,-40.39,20240416,4805,20.71,20240805,9730,-40.39,20240416,4805,20.71,20240805,0.13,N,002420,500,27 억,,53170,N,N,0,N,00,N 20241118,150131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5800,-80,5,-1.36,27670110,4734,80.46,5870,5990,5800,7640,4120,5880,5844.97,0.96,0,450,6040,5960,5850,5770,5660,6000,5810,28,1760,500,3640,10,1,5558848,322,-20.49,1.19,12,0.09,-283.00,4867.00,9730,20240416,-40.39,4805,20240805,20.71,9730,-40.39,20240416,4805,20.71,20240805,9730,-40.39,20240416,4805,20.71,20240805,0.13,N,002420,500,27 억,,53170,N,N,0,N,00,N 20241118,140131,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5810,-70,5,-1.19,26390940,4514,76.72,5870,5990,5800,7640,4120,5880,5846.46,0.96,0,478,6040,5960,5850,5770,5660,6000,5810,28,1760,500,3640,10,1,5558848,323,-20.53,1.19,12,0.08,-283.00,4867.00,9730,20240416,-40.29,4805,20240805,20.92,9730,-40.29,20240416,4805,20.92,20240805,9730,-40.29,20240416,4805,20.92,20240805,0.13,N,002420,500,27 억,,53170,N,N,0,N,00,N diff --git a/002450/price/prices-20241101.csv b/002450/price/prices-20241101.csv index a32852f0f91e..1c53bba14925 100644 --- a/002450/price/prices-20241101.csv +++ b/002450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160131,57,100.00,KOSPI,,,N,N,N,N, ,N,1106,-1,5,-0.09,48326540,44006,29.68,1104,1109,1090,1439,775,1107,1098.18,1.38,0,1810,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,1001,29.11,0.36,12,0.05,38.00,3103.00,1428,20240516,-22.55,992,20240805,11.49,1428,-22.55,20240516,992,11.49,20240805,1428,-22.55,20240516,992,11.49,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N +20241119,150132,57,100.00,KOSPI,,,N,N,N,N, ,N,1100,-7,5,-0.63,34198696,31206,21.04,1104,1109,1090,1439,775,1107,1095.90,1.38,0,2759,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,996,28.95,0.35,12,0.03,38.00,3103.00,1428,20240516,-22.97,992,20240805,10.89,1428,-22.97,20240516,992,10.89,20240805,1428,-22.97,20240516,992,10.89,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N +20241119,140131,57,100.00,KOSPI,,,N,N,N,N, ,N,1097,-10,5,-0.90,30987991,28277,19.07,1104,1109,1090,1439,775,1107,1095.87,1.38,0,2773,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,993,28.87,0.35,12,0.03,38.00,3103.00,1428,20240516,-23.18,992,20240805,10.58,1428,-23.18,20240516,992,10.58,20240805,1428,-23.18,20240516,992,10.58,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N +20241119,130131,57,100.00,KOSPI,,,N,N,N,N, ,N,1095,-12,5,-1.08,29724644,27124,18.29,1104,1109,1090,1439,775,1107,1095.88,1.38,0,2773,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,991,28.82,0.35,12,0.03,38.00,3103.00,1428,20240516,-23.32,992,20240805,10.38,1428,-23.32,20240516,992,10.38,20240805,1428,-23.32,20240516,992,10.38,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N +20241119,120130,57,100.00,KOSPI,,,N,N,N,N, ,N,1095,-12,5,-1.08,26883442,24530,16.54,1104,1109,1090,1439,775,1107,1095.94,1.38,0,2773,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,991,28.82,0.35,12,0.03,38.00,3103.00,1428,20240516,-23.32,992,20240805,10.38,1428,-23.32,20240516,992,10.38,20240805,1428,-23.32,20240516,992,10.38,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N +20241119,110131,57,100.00,KOSPI,,,N,N,N,N, ,N,1092,-15,5,-1.36,26305790,24001,16.19,1104,1109,1090,1439,775,1107,1096.03,1.38,0,2784,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,989,28.74,0.35,12,0.03,38.00,3103.00,1428,20240516,-23.53,992,20240805,10.08,1428,-23.53,20240516,992,10.08,20240805,1428,-23.53,20240516,992,10.08,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N +20241119,100133,57,100.00,KOSPI,,,N,N,N,N, ,N,1091,-16,5,-1.45,15644980,14237,9.60,1104,1109,1091,1439,775,1107,1098.90,1.38,0,1983,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,988,28.71,0.35,12,0.02,38.00,3103.00,1428,20240516,-23.60,992,20240805,9.98,1428,-23.60,20240516,992,9.98,20240805,1428,-23.60,20240516,992,9.98,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N +20241119,090132,57,100.00,KOSPI,,,N,N,N,N, ,N,1109,2,2,0.18,798200,723,0.49,1104,1109,1104,1439,775,1107,1104.01,1.38,0,-106,1129,1118,1099,1088,1069,1123,1093,453,332,500,770,1,1,90530915,1004,29.18,0.36,12,0.00,38.00,3103.00,1428,20240516,-22.34,992,20240805,11.79,1428,-22.34,20240516,992,11.79,20240805,1428,-22.34,20240516,992,11.79,20240805,0.20,N,002450,500,452 억,,1251376,N,N,43,N,00,N 20241118,160131,57,100.00,KOSPI,,,N,N,N,N, ,N,1107,12,2,1.10,162122290,148283,269.65,1080,1110,1080,1423,767,1095,1093.33,1.32,0,7528,1109,1102,1091,1084,1073,1096,1078,453,328,500,760,1,1,90530915,1002,29.13,0.36,12,0.16,38.00,3103.00,1428,20240516,-22.48,992,20240805,11.59,1428,-22.48,20240516,992,11.59,20240805,1428,-22.48,20240516,992,11.59,20240805,0.20,N,002450,500,452 억,,1190962,N,N,43,N,00,N 20241118,150131,57,100.00,KOSPI,,,N,N,N,N, ,N,1096,1,2,0.09,147637996,135100,245.68,1080,1110,1080,1423,767,1095,1092.81,1.32,0,13241,1109,1102,1091,1084,1073,1096,1078,453,328,500,760,1,1,90530915,992,28.84,0.35,12,0.15,38.00,3103.00,1428,20240516,-23.25,992,20240805,10.48,1428,-23.25,20240516,992,10.48,20240805,1428,-23.25,20240516,992,10.48,20240805,0.20,N,002450,500,452 억,,1190962,N,N,0,N,00,N 20241118,140131,57,100.00,KOSPI,,,N,N,N,N, ,N,1090,-5,5,-0.46,137779645,126050,229.22,1080,1110,1080,1423,767,1095,1093.06,1.32,0,17032,1109,1102,1091,1084,1073,1096,1078,453,328,500,760,1,1,90530915,987,28.68,0.35,12,0.14,38.00,3103.00,1428,20240516,-23.67,992,20240805,9.88,1428,-23.67,20240516,992,9.88,20240805,1428,-23.67,20240516,992,9.88,20240805,0.20,N,002450,500,452 억,,1190962,N,N,0,N,00,N diff --git a/002460/price/prices-20241101.csv b/002460/price/prices-20241101.csv index e4f01464c2c6..8f1283be9562 100644 --- a/002460/price/prices-20241101.csv +++ b/002460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160132,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9300,0,3,0.00,24406160,2618,45.91,9300,9460,9270,12090,6510,9300,9322.44,1.48,0,-55,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,944,4.48,0.24,12,0.03,2075.00,38436.00,11350,20231226,-18.06,8450,20240924,10.06,11230,-17.19,20240219,8450,10.06,20240924,11350,-18.06,20231226,8450,10.06,20240924,0.03,N,002460,5000,622 억,,150071,N,N,83,N,00,N +20241119,150132,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9300,0,3,0.00,20053760,2150,37.71,9300,9460,9270,12090,6510,9300,9327.33,1.48,0,-54,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,944,4.48,0.24,12,0.02,2075.00,38436.00,11350,20231226,-18.06,8450,20240924,10.06,11230,-17.19,20240219,8450,10.06,20240924,11350,-18.06,20231226,8450,10.06,20240924,0.03,N,002460,5000,622 억,,150071,N,N,980,N,00,N +20241119,140131,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9300,0,3,0.00,17152160,1838,32.23,9300,9460,9270,12090,6510,9300,9331.97,1.48,0,-46,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,944,4.48,0.24,12,0.02,2075.00,38436.00,11350,20231226,-18.06,8450,20240924,10.06,11230,-17.19,20240219,8450,10.06,20240924,11350,-18.06,20231226,8450,10.06,20240924,0.03,N,002460,5000,622 억,,150071,N,N,980,N,00,N +20241119,130131,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9330,30,2,0.32,10828160,1158,20.31,9300,9460,9270,12090,6510,9300,9350.74,1.48,0,-46,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,947,4.50,0.24,12,0.01,2075.00,38436.00,11350,20231226,-17.80,8450,20240924,10.41,11230,-16.92,20240219,8450,10.41,20240924,11350,-17.80,20231226,8450,10.41,20240924,0.03,N,002460,5000,622 억,,150071,N,N,980,N,00,N +20241119,120131,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9360,60,2,0.65,1295880,138,2.42,9300,9460,9270,12090,6510,9300,9390.43,1.48,0,-26,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,950,4.51,0.24,12,0.00,2075.00,38436.00,11350,20231226,-17.53,8450,20240924,10.77,11230,-16.65,20240219,8450,10.77,20240924,11350,-17.53,20231226,8450,10.77,20240924,0.03,N,002460,5000,622 억,,150071,N,N,980,N,00,N +20241119,110132,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9380,80,2,0.86,968220,103,1.81,9300,9460,9270,12090,6510,9300,9400.19,1.48,0,3,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,952,4.52,0.24,12,0.00,2075.00,38436.00,11350,20231226,-17.36,8450,20240924,11.01,11230,-16.47,20240219,8450,11.01,20240924,11350,-17.36,20231226,8450,11.01,20240924,0.03,N,002460,5000,622 억,,150071,N,N,980,N,00,N +20241119,100133,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9400,100,2,1.08,930660,99,1.74,9300,9460,9270,12090,6510,9300,9400.61,1.48,0,3,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,954,4.53,0.24,12,0.00,2075.00,38436.00,11350,20231226,-17.18,8450,20240924,11.24,11230,-16.30,20240219,8450,11.24,20240924,11350,-17.18,20231226,8450,11.24,20240924,0.03,N,002460,5000,622 억,,150071,N,N,980,N,00,N +20241119,090132,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9300,0,3,0.00,92950,10,0.18,9300,9300,9270,12090,6510,9300,9295.00,1.48,0,6,9753,9526,9253,9026,8753,9640,9140,623,2790,5000,6880,10,1,10150000,944,4.48,0.24,12,0.00,2075.00,38436.00,11350,20231226,-18.06,8450,20240924,10.06,11230,-17.19,20240219,8450,10.06,20240924,11350,-18.06,20231226,8450,10.06,20240924,0.03,N,002460,5000,622 억,,150071,N,N,980,N,00,N 20241118,160131,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9300,160,2,1.75,53204200,5699,333.08,9140,9480,8980,11880,6400,9140,9335.71,1.48,0,3699,9500,9320,9110,8930,8720,9410,9020,623,2740,5000,6760,10,1,10150000,944,4.48,0.24,12,0.06,2075.00,38436.00,11350,20231226,-18.06,8450,20240924,10.06,11230,-17.19,20240219,8450,10.06,20240924,11350,-18.06,20231226,8450,10.06,20240924,0.03,N,002460,5000,622 억,,150020,N,N,980,N,00,N 20241118,150131,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9460,320,2,3.50,40611160,4348,254.12,9140,9480,8980,11880,6400,9140,9340.19,1.48,0,3143,9500,9320,9110,8930,8720,9410,9020,623,2740,5000,6760,10,1,10150000,960,4.56,0.25,12,0.04,2075.00,38436.00,11350,20231226,-16.65,8450,20240924,11.95,11230,-15.76,20240219,8450,11.95,20240924,11350,-16.65,20231226,8450,11.95,20240924,0.03,N,002460,5000,622 억,,150020,N,N,0,N,00,N 20241118,140132,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9470,330,2,3.61,31824520,3418,199.77,9140,9470,8980,11880,6400,9140,9310.86,1.48,0,2519,9500,9320,9110,8930,8720,9410,9020,623,2740,5000,6760,10,1,10150000,961,4.56,0.25,12,0.03,2075.00,38436.00,11350,20231226,-16.56,8450,20240924,12.07,11230,-15.67,20240219,8450,12.07,20240924,11350,-16.56,20231226,8450,12.07,20240924,0.03,N,002460,5000,622 억,,150020,N,N,0,N,00,N diff --git a/002600/price/prices-20241101.csv b/002600/price/prices-20241101.csv index b00c4eb0e9ed..71a01582bc7c 100644 --- a/002600/price/prices-20241101.csv +++ b/002600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172000,0,3,0.00,11658200,68,28.81,169400,172000,167200,223500,120400,172000,171444.12,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1032,290.54,0.69,12,0.01,592.00,249400.00,195000,20241014,-11.79,162600,20241113,5.78,195000,-11.79,20241014,162600,5.78,20241113,195000,-11.79,20241014,162600,5.78,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241119,150132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172000,0,3,0.00,11658200,68,28.81,169400,172000,167200,223500,120400,172000,171444.12,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1032,290.54,0.69,12,0.01,592.00,249400.00,195000,20241014,-11.79,162600,20241113,5.78,195000,-11.79,20241014,162600,5.78,20241113,195000,-11.79,20241014,162600,5.78,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241119,140131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172000,0,3,0.00,10970200,64,27.12,169400,172000,167200,223500,120400,172000,171409.38,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1032,290.54,0.69,12,0.01,592.00,249400.00,195000,20241014,-11.79,162600,20241113,5.78,195000,-11.79,20241014,162600,5.78,20241113,195000,-11.79,20241014,162600,5.78,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241119,130131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,171500,-500,5,-0.29,2370700,14,5.93,169400,172000,167200,223500,120400,172000,169335.71,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1029,289.70,0.69,12,0.00,592.00,249400.00,195000,20241014,-12.05,162600,20241113,5.47,195000,-12.05,20241014,162600,5.47,20241113,195000,-12.05,20241014,162600,5.47,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241119,120131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,171500,-500,5,-0.29,2370700,14,5.93,169400,172000,167200,223500,120400,172000,169335.71,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1029,289.70,0.69,12,0.00,592.00,249400.00,195000,20241014,-12.05,162600,20241113,5.47,195000,-12.05,20241014,162600,5.47,20241113,195000,-12.05,20241014,162600,5.47,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241119,110132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,169600,-2400,5,-1.40,2027700,12,5.08,169400,172000,167200,223500,120400,172000,168975.00,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1018,286.49,0.68,12,0.00,592.00,249400.00,195000,20241014,-13.03,162600,20241113,4.31,195000,-13.03,20241014,162600,4.31,20241113,195000,-13.03,20241014,162600,4.31,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241119,100133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172000,0,3,0.00,1858100,11,4.66,169400,172000,167200,223500,120400,172000,168918.18,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1032,290.54,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.79,162600,20241113,5.78,195000,-11.79,20241014,162600,5.78,20241113,195000,-11.79,20241014,162600,5.78,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N +20241119,090133,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172000,0,3,0.00,0,0,0.00,0,0,0,223500,120400,172000,0.00,0.00,0,0,180733,176366,173133,168766,165533,174750,167150,30,51500,5000,123840,100,1,600000,1032,290.54,0.69,12,0.00,592.00,249400.00,195000,20241014,-11.79,162600,20241113,5.78,195000,-11.79,20241014,162600,5.78,20241113,195000,-11.79,20241014,162600,5.78,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241118,160131,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,172000,6100,2,3.68,40887900,236,421.43,177500,177500,169900,215500,116200,165900,173253.81,0.00,0,0,167366,166632,165166,164432,162966,167000,164800,30,49600,5000,119440,100,1,600000,1032,290.54,0.69,12,0.04,592.00,249400.00,195000,20241014,-11.79,162600,20241113,5.78,195000,-11.79,20241014,162600,5.78,20241113,195000,-11.79,20241014,162600,5.78,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241118,150132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,173600,7700,2,4.64,38135400,220,392.86,177500,177500,169900,215500,116200,165900,173342.73,0.00,0,0,167366,166632,165166,164432,162966,167000,164800,30,49600,5000,119440,100,1,600000,1042,293.24,0.70,12,0.04,592.00,249400.00,195000,20241014,-10.97,162600,20241113,6.77,195000,-10.97,20241014,162600,6.77,20241113,195000,-10.97,20241014,162600,6.77,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N 20241118,140132,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,174900,9000,2,5.42,27304600,158,282.14,177500,177500,169900,215500,116200,165900,172813.92,0.00,0,0,167366,166632,165166,164432,162966,167000,164800,30,49600,5000,119440,100,1,600000,1049,295.44,0.70,12,0.03,592.00,249400.00,195000,20241014,-10.31,162600,20241113,7.56,195000,-10.31,20241014,162600,7.56,20241113,195000,-10.31,20241014,162600,7.56,20241113,0.00,N,002600,5000,30 억,,0,N,N,0,N,00,N diff --git a/002620/price/prices-20241101.csv b/002620/price/prices-20241101.csv index 42288bc680ec..806f2a5fa2c4 100644 --- a/002620/price/prices-20241101.csv +++ b/002620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8370,130,2,1.58,14046410,1685,47.92,8210,8510,8210,10710,5770,8240,8336.15,9.62,0,-194,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1337,-8.23,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-41.71,7430,20240806,12.65,12380,-32.39,20240411,7430,12.65,20240806,14360,-41.71,20231124,7430,12.65,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N +20241119,150133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8250,10,2,0.12,10570910,1265,35.98,8210,8510,8210,10710,5770,8240,8356.45,9.62,0,-199,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1318,-8.11,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-42.55,7430,20240806,11.04,12380,-33.36,20240411,7430,11.04,20240806,14360,-42.55,20231124,7430,11.04,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N +20241119,140131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8360,120,2,1.46,7186620,859,24.43,8210,8510,8210,10710,5770,8240,8366.26,9.62,0,-150,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1335,-8.22,0.41,12,0.01,-1017.00,20214.00,14360,20231124,-41.78,7430,20240806,12.52,12380,-32.47,20240411,7430,12.52,20240806,14360,-41.78,20231124,7430,12.52,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N +20241119,130131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8390,150,2,1.82,4342730,519,14.76,8210,8510,8210,10710,5770,8240,8367.50,9.62,0,-108,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1340,-8.25,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-41.57,7430,20240806,12.92,12380,-32.23,20240411,7430,12.92,20240806,14360,-41.57,20231124,7430,12.92,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N +20241119,120131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8440,200,2,2.43,3142910,376,10.69,8210,8510,8210,10710,5770,8240,8358.80,9.62,0,-88,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1348,-8.30,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-41.23,7430,20240806,13.59,12380,-31.83,20240411,7430,13.59,20240806,14360,-41.23,20231124,7430,13.59,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N +20241119,110132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8390,150,2,1.82,2043760,245,6.97,8210,8510,8210,10710,5770,8240,8341.88,9.62,0,-77,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1340,-8.25,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-41.57,7430,20240806,12.92,12380,-32.23,20240411,7430,12.92,20240806,14360,-41.57,20231124,7430,12.92,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N +20241119,100134,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8490,250,2,3.03,1731390,208,5.92,8210,8510,8210,10710,5770,8240,8323.99,9.62,0,-44,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1356,-8.35,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-40.88,7430,20240806,14.27,12380,-31.42,20240411,7430,14.27,20240806,14360,-40.88,20231124,7430,14.27,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N +20241119,090133,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8430,190,2,2.31,985420,120,3.41,8210,8430,8210,10710,5770,8240,8211.83,9.62,0,-17,8700,8470,8320,8090,7940,8585,8205,80,2470,500,5430,10,1,15973355,1347,-8.29,0.42,12,0.00,-1017.00,20214.00,14360,20231124,-41.30,7430,20240806,13.46,12380,-31.91,20240411,7430,13.46,20240806,14360,-41.30,20231124,7430,13.46,20240806,0.59,N,002620,500,79 억,,1536816,N,N,0,N,00,N 20241118,160131,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8240,10,2,0.12,29458950,3509,94.68,8170,8550,8170,10690,5770,8230,8395.26,9.63,0,392,8830,8530,8350,8050,7870,8440,7960,80,2460,500,5430,10,1,15973355,1316,-8.10,0.41,12,0.02,-1017.00,20214.00,14360,20231124,-42.62,7430,20240806,10.90,12380,-33.44,20240411,7430,10.90,20240806,14360,-42.62,20231124,7430,10.90,20240806,0.60,N,002620,500,79 억,,1537728,N,N,0,N,00,N 20241118,150132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8500,270,2,3.28,27543560,3279,88.48,8170,8550,8170,10690,5770,8230,8399.99,9.63,0,474,8830,8530,8350,8050,7870,8440,7960,80,2460,500,5430,10,1,15973355,1358,-8.36,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-40.81,7430,20240806,14.40,12380,-31.34,20240411,7430,14.40,20240806,14360,-40.81,20231124,7430,14.40,20240806,0.60,N,002620,500,79 억,,1537728,N,N,0,N,00,N 20241118,140132,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8510,280,2,3.40,23792870,2837,76.55,8170,8550,8170,10690,5770,8230,8386.63,9.63,0,311,8830,8530,8350,8050,7870,8440,7960,80,2460,500,5430,10,1,15973355,1359,-8.37,0.42,12,0.02,-1017.00,20214.00,14360,20231124,-40.74,7430,20240806,14.54,12380,-31.26,20240411,7430,14.54,20240806,14360,-40.74,20231124,7430,14.54,20240806,0.60,N,002620,500,79 억,,1537728,N,N,0,N,00,N diff --git a/002630/price/prices-20241101.csv b/002630/price/prices-20241101.csv index 95e82f10225d..a9c86f6b5d18 100644 --- a/002630/price/prices-20241101.csv +++ b/002630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,-1,5,-0.22,47228028,102998,13.81,464,475,450,604,326,465,458.53,0.24,0,-1882,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,550,4.26,0.65,03,0.09,109.00,718.00,688,20231117,-32.56,408,20241115,13.73,632,-26.58,20240102,408,13.73,20241115,632,-26.58,20240102,408,13.73,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N +20241119,150133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,453,-12,5,-2.58,39671206,86450,11.59,464,475,450,604,326,465,458.89,0.24,0,-1374,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,537,4.16,0.63,03,0.07,109.00,718.00,688,20231117,-34.16,408,20241115,11.03,632,-28.32,20240102,408,11.03,20241115,632,-28.32,20240102,408,11.03,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N +20241119,140132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,458,-7,5,-1.51,22689756,48967,6.57,464,475,458,604,326,465,463.37,0.24,0,111,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,543,4.20,0.64,03,0.04,109.00,718.00,688,20231117,-33.43,408,20241115,12.25,632,-27.53,20240102,408,12.25,20241115,632,-27.53,20240102,408,12.25,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N +20241119,130132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,-4,5,-0.86,13704283,29411,3.94,464,475,458,604,326,465,465.96,0.24,0,-74,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,547,4.23,0.64,03,0.02,109.00,718.00,688,20231117,-32.99,408,20241115,12.99,632,-27.06,20240102,408,12.99,20241115,632,-27.06,20240102,408,12.99,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N +20241119,120131,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,465,0,3,0.00,12853173,27565,3.70,464,475,458,604,326,465,466.29,0.24,0,28,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,551,4.27,0.65,03,0.02,109.00,718.00,688,20231117,-32.41,408,20241115,13.97,632,-26.42,20240102,408,13.97,20241115,632,-26.42,20240102,408,13.97,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N +20241119,110133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,-4,5,-0.86,10319537,22099,2.96,464,475,458,604,326,465,466.97,0.24,0,865,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,547,4.23,0.64,03,0.02,109.00,718.00,688,20231117,-32.99,408,20241115,12.99,632,-27.06,20240102,408,12.99,20241115,632,-27.06,20240102,408,12.99,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N +20241119,100134,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,460,-5,5,-1.08,8811726,18831,2.53,464,475,460,604,326,465,467.94,0.24,0,634,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,545,4.22,0.64,03,0.02,109.00,718.00,688,20231117,-33.14,408,20241115,12.75,632,-27.22,20240102,408,12.75,20241115,632,-27.22,20240102,408,12.75,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N +20241119,090133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,464,-1,5,-0.22,64960,140,0.02,464,464,464,604,326,465,464.00,0.24,0,-135,513,488,451,426,389,501,439,593,139,500,330,1,1,118583005,550,4.26,0.65,03,0.00,109.00,718.00,688,20231117,-32.56,408,20241115,13.73,632,-26.58,20240102,408,13.73,20241115,632,-26.58,20240102,408,13.73,20241115,0.00,N,002630,500,592 억,,285010,N,N,0,N,00,N 20241118,160132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,465,45,2,10.71,334066741,745599,220.60,420,476,414,546,294,420,448.05,0.24,0,2448,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,551,4.27,0.65,03,0.63,109.00,718.00,688,20231117,-32.41,408,20241115,13.97,632,-26.42,20240102,408,13.97,20241115,632,-26.42,20240102,408,13.97,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N 20241118,150132,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,463,43,2,10.24,326485298,729086,215.72,420,476,414,546,294,420,447.80,0.24,0,-1778,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,549,4.25,0.64,03,0.61,109.00,718.00,688,20231117,-32.70,408,20241115,13.48,632,-26.74,20240102,408,13.48,20241115,632,-26.74,20240102,408,13.48,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N 20241118,140133,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,461,41,2,9.76,306545454,686320,203.07,420,476,414,546,294,420,446.65,0.24,0,885,481,450,429,398,377,440,388,593,126,500,300,1,1,118583005,547,4.23,0.64,03,0.58,109.00,718.00,688,20231117,-32.99,408,20241115,12.99,632,-27.06,20240102,408,12.99,20241115,632,-27.06,20240102,408,12.99,20241115,0.00,N,002630,500,592 억,,283632,N,N,0,N,00,N diff --git a/002680/price/prices-20241101.csv b/002680/price/prices-20241101.csv index 235a0079276b..0d6961c581fb 100644 --- a/002680/price/prices-20241101.csv +++ b/002680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160133,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,713,52,2,7.87,106122793,152154,109.01,678,714,673,859,463,661,697.47,0.22,0,18085,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,230,-2.08,0.43,12,0.47,-343.00,1654.00,1480,20240118,-51.82,650,20241113,9.69,1480,-51.82,20240118,650,9.69,20241113,1480,-51.82,20240118,650,9.69,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N +20241119,150133,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,708,47,2,7.11,99343086,142645,102.20,678,714,673,859,463,661,696.44,0.22,0,13534,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,229,-2.06,0.43,12,0.44,-343.00,1654.00,1480,20240118,-52.16,650,20241113,8.92,1480,-52.16,20240118,650,8.92,20241113,1480,-52.16,20240118,650,8.92,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N +20241119,140132,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,707,46,2,6.96,80406891,116015,83.12,678,710,673,859,463,661,693.07,0.22,0,13903,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,228,-2.06,0.43,12,0.36,-343.00,1654.00,1480,20240118,-52.23,650,20241113,8.77,1480,-52.23,20240118,650,8.77,20241113,1480,-52.23,20240118,650,8.77,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N +20241119,130132,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,703,42,2,6.35,79129856,114201,81.82,678,710,673,859,463,661,692.90,0.22,0,13903,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,227,-2.05,0.43,12,0.35,-343.00,1654.00,1480,20240118,-52.50,650,20241113,8.15,1480,-52.50,20240118,650,8.15,20241113,1480,-52.50,20240118,650,8.15,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N +20241119,120132,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,704,43,2,6.51,74894378,108213,77.53,678,710,673,859,463,661,692.10,0.22,0,14512,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,228,-2.05,0.43,12,0.33,-343.00,1654.00,1480,20240118,-52.43,650,20241113,8.31,1480,-52.43,20240118,650,8.31,20241113,1480,-52.43,20240118,650,8.31,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N +20241119,110133,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,700,39,2,5.90,69002636,99801,71.50,678,710,673,859,463,661,691.40,0.22,0,11757,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,226,-2.04,0.42,12,0.31,-343.00,1654.00,1480,20240118,-52.70,650,20241113,7.69,1480,-52.70,20240118,650,7.69,20241113,1480,-52.70,20240118,650,7.69,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N +20241119,100134,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,708,47,2,7.11,59215682,85803,61.47,678,710,673,859,463,661,690.14,0.22,0,12113,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,229,-2.06,0.43,12,0.27,-343.00,1654.00,1480,20240118,-52.16,650,20241113,8.92,1480,-52.16,20240118,650,8.92,20241113,1480,-52.16,20240118,650,8.92,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N +20241119,090134,54,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,678,17,2,2.57,7898106,11641,8.34,678,680,678,859,463,661,678.47,0.22,0,867,751,705,683,637,615,695,627,162,198,500,470,1,1,32316799,219,-1.98,0.41,12,0.04,-343.00,1654.00,1480,20240118,-54.19,650,20241113,4.31,1480,-54.19,20240118,650,4.31,20241113,1480,-54.19,20240118,650,4.31,20241113,0.00,N,002680,500,161 억,,69483,N,N,0,N,01,N 20241118,160132,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,661,-58,5,-8.07,83667483,122028,59.85,716,729,661,934,504,719,685.81,0.21,0,476,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,214,-1.93,0.40,12,0.38,-343.00,1654.00,1480,20240118,-55.34,650,20241113,1.69,1480,-55.34,20240118,650,1.69,20241113,1480,-55.34,20240118,650,1.69,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N 20241118,150133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,720,1,2,0.14,33251886,46096,22.61,716,729,716,934,504,719,721.36,0.21,0,476,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,233,-2.10,0.44,12,0.14,-343.00,1654.00,1480,20240118,-51.35,650,20241113,10.77,1480,-51.35,20240118,650,10.77,20241113,1480,-51.35,20240118,650,10.77,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N 20241118,140133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,720,1,2,0.14,31930810,44259,21.71,716,729,716,934,504,719,721.45,0.21,0,476,755,736,716,697,677,738,699,162,215,500,510,1,1,32316799,233,-2.10,0.44,12,0.14,-343.00,1654.00,1480,20240118,-51.35,650,20241113,10.77,1480,-51.35,20240118,650,10.77,20241113,1480,-51.35,20240118,650,10.77,20241113,0.00,N,002680,500,161 억,,69006,N,N,0,N,00,N diff --git a/002690/price/prices-20241101.csv b/002690/price/prices-20241101.csv index b238c9080898..47061eafc75a 100644 --- a/002690/price/prices-20241101.csv +++ b/002690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1342,-28,5,-2.04,52619532,39060,103.71,1385,1394,1330,1781,959,1370,1347.21,0.09,0,-466,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,272,-8.60,0.18,12,0.19,-156.00,7631.00,2020,20240115,-33.56,1328,20241115,1.05,2020,-33.56,20240115,1328,1.05,20241115,2020,-33.56,20240115,1328,1.05,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N +20241119,150133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1346,-24,5,-1.75,49165136,36484,96.87,1385,1394,1330,1781,959,1370,1347.58,0.09,0,843,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,273,-8.63,0.18,12,0.18,-156.00,7631.00,2020,20240115,-33.37,1328,20241115,1.36,2020,-33.37,20240115,1328,1.36,20241115,2020,-33.37,20240115,1328,1.36,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N +20241119,140132,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1345,-25,5,-1.82,45836977,34007,90.30,1385,1394,1330,1781,959,1370,1347.87,0.09,0,861,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,273,-8.62,0.18,12,0.17,-156.00,7631.00,2020,20240115,-33.42,1328,20241115,1.28,2020,-33.42,20240115,1328,1.28,20241115,2020,-33.42,20240115,1328,1.28,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N +20241119,130132,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1343,-27,5,-1.97,45752036,33944,90.13,1385,1394,1330,1781,959,1370,1347.87,0.09,0,862,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,273,-8.61,0.18,12,0.17,-156.00,7631.00,2020,20240115,-33.51,1328,20241115,1.13,2020,-33.51,20240115,1328,1.13,20241115,2020,-33.51,20240115,1328,1.13,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N +20241119,120132,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1349,-21,5,-1.53,40744432,30218,80.24,1385,1394,1330,1781,959,1370,1348.35,0.09,0,911,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,274,-8.65,0.18,12,0.15,-156.00,7631.00,2020,20240115,-33.22,1328,20241115,1.58,2020,-33.22,20240115,1328,1.58,20241115,2020,-33.22,20240115,1328,1.58,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N +20241119,110133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1354,-16,5,-1.17,28590923,21171,56.21,1385,1394,1330,1781,959,1370,1350.48,0.09,0,-310,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,275,-8.68,0.18,12,0.10,-156.00,7631.00,2020,20240115,-32.97,1328,20241115,1.96,2020,-32.97,20240115,1328,1.96,20241115,2020,-32.97,20240115,1328,1.96,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N +20241119,100134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1370,0,3,0.00,5442030,3954,10.50,1385,1394,1353,1781,959,1370,1376.34,0.09,0,-286,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,278,-8.78,0.18,12,0.02,-156.00,7631.00,2020,20240115,-32.18,1328,20241115,3.16,2020,-32.18,20240115,1328,3.16,20241115,2020,-32.18,20240115,1328,3.16,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N +20241119,090134,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1394,24,2,1.75,729904,527,1.40,1385,1394,1385,1781,959,1370,1385.02,0.09,0,-1,1403,1386,1373,1356,1343,1395,1365,102,411,500,950,1,1,20300360,283,-8.94,0.18,12,0.00,-156.00,7631.00,2020,20240115,-30.99,1328,20241115,4.97,2020,-30.99,20240115,1328,4.97,20241115,2020,-30.99,20240115,1328,4.97,20241115,0.47,N,002690,500,101 억,,17956,N,N,0,N,00,N 20241118,160132,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1370,4,2,0.29,51617162,37658,86.41,1360,1390,1360,1775,957,1366,1370.69,0.09,0,-21,1403,1384,1356,1337,1309,1394,1347,102,409,500,950,1,1,20300360,278,-8.78,0.18,12,0.19,-156.00,7631.00,2020,20240115,-32.18,1328,20241115,3.16,2020,-32.18,20240115,1328,3.16,20241115,2020,-32.18,20240115,1328,3.16,20241115,0.47,N,002690,500,101 억,,18016,N,N,0,N,00,N 20241118,150133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1377,11,2,0.81,49982740,36465,83.67,1360,1390,1360,1775,957,1366,1370.70,0.09,0,-21,1403,1384,1356,1337,1309,1394,1347,102,409,500,950,1,1,20300360,280,-8.83,0.18,12,0.18,-156.00,7631.00,2020,20240115,-31.83,1328,20241115,3.69,2020,-31.83,20240115,1328,3.69,20241115,2020,-31.83,20240115,1328,3.69,20241115,0.47,N,002690,500,101 억,,18016,N,N,0,N,00,N 20241118,140133,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1377,11,2,0.81,48169952,35153,80.66,1360,1390,1360,1775,957,1366,1370.29,0.09,0,23,1403,1384,1356,1337,1309,1394,1347,102,409,500,950,1,1,20300360,280,-8.83,0.18,12,0.17,-156.00,7631.00,2020,20240115,-31.83,1328,20241115,3.69,2020,-31.83,20240115,1328,3.69,20241115,2020,-31.83,20240115,1328,3.69,20241115,0.47,N,002690,500,101 억,,18016,N,N,0,N,00,N diff --git a/002700/price/prices-20241101.csv b/002700/price/prices-20241101.csv index 7ca7ab4ec1f8..0d05fd37fee9 100644 --- a/002700/price/prices-20241101.csv +++ b/002700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1486,-4,5,-0.27,228228451,154180,57.89,1475,1490,1475,1937,1043,1490,1480.27,1.42,0,14342,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1056,99.07,1.27,12,0.22,15.00,1174.00,1920,20240104,-22.60,1360,20241028,9.26,1920,-22.60,20240104,1360,9.26,20241028,1920,-22.60,20240104,1360,9.26,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N +20241119,150134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1477,-13,5,-0.87,190082950,128447,48.23,1475,1490,1475,1937,1043,1490,1479.86,1.42,0,15816,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1049,98.47,1.26,12,0.18,15.00,1174.00,1920,20240104,-23.07,1360,20241028,8.60,1920,-23.07,20240104,1360,8.60,20241028,1920,-23.07,20240104,1360,8.60,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N +20241119,140132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1482,-8,5,-0.54,181249624,122472,45.99,1475,1490,1475,1937,1043,1490,1479.93,1.42,0,15088,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1053,98.80,1.26,12,0.17,15.00,1174.00,1920,20240104,-22.81,1360,20241028,8.97,1920,-22.81,20240104,1360,8.97,20241028,1920,-22.81,20240104,1360,8.97,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N +20241119,130132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1482,-8,5,-0.54,139194024,94049,35.32,1475,1490,1475,1937,1043,1490,1480.02,1.42,0,5727,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1053,98.80,1.26,12,0.13,15.00,1174.00,1920,20240104,-22.81,1360,20241028,8.97,1920,-22.81,20240104,1360,8.97,20241028,1920,-22.81,20240104,1360,8.97,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N +20241119,120132,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1482,-8,5,-0.54,134279394,90732,34.07,1475,1490,1475,1937,1043,1490,1479.96,1.42,0,5589,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1053,98.80,1.26,12,0.13,15.00,1174.00,1920,20240104,-22.81,1360,20241028,8.97,1920,-22.81,20240104,1360,8.97,20241028,1920,-22.81,20240104,1360,8.97,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N +20241119,110133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1483,-7,5,-0.47,93984609,63512,23.85,1475,1490,1475,1937,1043,1490,1479.79,1.42,0,4703,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1054,98.87,1.26,12,0.09,15.00,1174.00,1920,20240104,-22.76,1360,20241028,9.04,1920,-22.76,20240104,1360,9.04,20241028,1920,-22.76,20240104,1360,9.04,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N +20241119,100135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1484,-6,5,-0.40,37017039,25058,9.41,1475,1490,1475,1937,1043,1490,1477.25,1.42,0,1602,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1054,98.93,1.26,12,0.04,15.00,1174.00,1920,20240104,-22.71,1360,20241028,9.12,1920,-22.71,20240104,1360,9.12,20241028,1920,-22.71,20240104,1360,9.12,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N +20241119,090134,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1490,0,3,0.00,25875020,17542,6.59,1475,1490,1475,1937,1043,1490,1475.03,1.42,0,575,1524,1507,1484,1467,1444,1515,1475,355,447,500,1130,1,1,71047521,1059,99.33,1.27,12,0.02,15.00,1174.00,1920,20240104,-22.40,1360,20241028,9.56,1920,-22.40,20240104,1360,9.56,20241028,1920,-22.40,20240104,1360,9.56,20241028,2.48,N,002700,500,355 억,,1006659,N,N,33,N,00,N 20241118,160133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1490,4,2,0.27,391925243,265152,74.46,1486,1501,1461,1931,1041,1486,1478.03,1.40,0,11928,1539,1512,1461,1434,1383,1526,1448,355,445,500,1120,1,1,71047521,1059,99.33,1.27,12,0.37,15.00,1174.00,1920,20240104,-22.40,1360,20241028,9.56,1920,-22.40,20240104,1360,9.56,20241028,1920,-22.40,20240104,1360,9.56,20241028,2.45,N,002700,500,355 억,,992812,N,N,33,N,00,N 20241118,150133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1476,-10,5,-0.67,331435400,224450,63.03,1486,1486,1461,1931,1041,1486,1476.66,1.40,0,12852,1539,1512,1461,1434,1383,1526,1448,355,445,500,1120,1,1,71047521,1049,98.40,1.26,12,0.32,15.00,1174.00,1920,20240104,-23.12,1360,20241028,8.53,1920,-23.12,20240104,1360,8.53,20241028,1920,-23.12,20240104,1360,8.53,20241028,2.45,N,002700,500,355 억,,992812,N,N,0,N,00,N 20241118,140133,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1477,-9,5,-0.61,214137521,144867,40.68,1486,1486,1461,1931,1041,1486,1478.17,1.40,0,13370,1539,1512,1461,1434,1383,1526,1448,355,445,500,1120,1,1,71047521,1049,98.47,1.26,12,0.20,15.00,1174.00,1920,20240104,-23.07,1360,20241028,8.60,1920,-23.07,20240104,1360,8.60,20241028,1920,-23.07,20240104,1360,8.60,20241028,2.45,N,002700,500,355 억,,992812,N,N,0,N,00,N diff --git a/002710/price/prices-20241101.csv b/002710/price/prices-20241101.csv index 99655ef7cdf3..d77a9819b4f5 100644 --- a/002710/price/prices-20241101.csv +++ b/002710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34200,300,2,0.88,6864997350,203706,87.85,34200,34550,32850,44050,23750,33900,33699.08,6.38,0,-41857,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8965,-115.54,3.88,12,0.78,-296.00,8808.00,85900,20240221,-60.19,27000,20240805,26.67,85900,-60.19,20240221,27000,26.67,20240805,85900,-60.19,20240221,27000,26.67,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,389,N,00,N +20241119,150134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34150,250,2,0.74,6169890900,183416,79.10,34200,34550,32850,44050,23750,33900,33638.78,6.38,0,-40189,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8952,-115.37,3.88,12,0.70,-296.00,8808.00,85900,20240221,-60.24,27000,20240805,26.48,85900,-60.24,20240221,27000,26.48,20240805,85900,-60.24,20240221,27000,26.48,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,84,N,00,N +20241119,140133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,33800,-100,5,-0.29,5355753450,159375,68.73,34200,34550,32850,44050,23750,33900,33604.73,6.38,0,-38144,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8860,-114.19,3.84,12,0.61,-296.00,8808.00,85900,20240221,-60.65,27000,20240805,25.19,85900,-60.65,20240221,27000,25.19,20240805,85900,-60.65,20240221,27000,25.19,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,84,N,00,N +20241119,130133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,33350,-550,5,-1.62,3593049100,107487,46.35,34200,34200,32850,44050,23750,33900,33427.75,6.38,0,-24659,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8742,-112.67,3.79,12,0.41,-296.00,8808.00,85900,20240221,-61.18,27000,20240805,23.52,85900,-61.18,20240221,27000,23.52,20240805,85900,-61.18,20240221,27000,23.52,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,84,N,00,N +20241119,120132,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,33500,-400,5,-1.18,3284210750,98219,42.36,34200,34200,32850,44050,23750,33900,33437.63,6.38,0,-23621,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8782,-113.18,3.80,12,0.37,-296.00,8808.00,85900,20240221,-61.00,27000,20240805,24.07,85900,-61.00,20240221,27000,24.07,20240805,85900,-61.00,20240221,27000,24.07,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,84,N,00,N +20241119,110134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,33350,-550,5,-1.62,2672001050,79864,34.44,34200,34200,32850,44050,23750,33900,33456.89,6.38,0,-21513,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8742,-112.67,3.79,12,0.30,-296.00,8808.00,85900,20240221,-61.18,27000,20240805,23.52,85900,-61.18,20240221,27000,23.52,20240805,85900,-61.18,20240221,27000,23.52,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,84,N,00,N +20241119,100135,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,33000,-900,5,-2.65,2057748850,61481,26.51,34200,34200,32850,44050,23750,33900,33469.67,6.38,0,-22490,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8651,-111.49,3.75,12,0.23,-296.00,8808.00,85900,20240221,-61.58,27000,20240805,22.22,85900,-61.58,20240221,27000,22.22,20240805,85900,-61.58,20240221,27000,22.22,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,84,N,00,N +20241119,090134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,34000,100,2,0.29,269464500,7909,3.41,34200,34200,33750,44050,23750,33900,34070.62,6.38,0,-4345,35766,34832,33466,32532,31166,35300,33000,262,10150,1000,24400,50,1,26213697,8913,-114.86,3.86,12,0.03,-296.00,8808.00,85900,20240221,-60.42,27000,20240805,25.93,85900,-60.42,20240221,27000,25.93,20240805,85900,-60.42,20240221,27000,25.93,20240805,1.53,N,002710,1000,262 억,,1671628,N,N,84,N,00,N 20241118,160133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,33900,1100,2,3.35,7712294350,229587,45.97,32800,34400,32100,42600,23000,32800,33594.49,6.38,0,-260,35400,34100,32250,30950,29100,34750,31600,262,9800,1000,23610,50,1,26213697,8886,-114.53,3.85,12,0.88,-296.00,8808.00,85900,20240221,-60.54,27000,20240805,25.56,85900,-60.54,20240221,27000,25.56,20240805,85900,-60.54,20240221,27000,25.56,20240805,1.55,N,002710,1000,262 억,,1673475,N,N,84,N,00,N 20241118,150133,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,33750,950,2,2.90,7280108200,216821,43.41,32800,34400,32100,42600,23000,32800,33579.90,6.38,0,-7010,35400,34100,32250,30950,29100,34750,31600,262,9800,1000,23610,50,1,26213697,8847,-114.02,3.83,12,0.83,-296.00,8808.00,85900,20240221,-60.71,27000,20240805,25.00,85900,-60.71,20240221,27000,25.00,20240805,85900,-60.71,20240221,27000,25.00,20240805,1.55,N,002710,1000,262 억,,1673475,N,N,46,N,00,N 20241118,140134,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,33500,700,2,2.13,6420888950,191326,38.31,32800,34400,32100,42600,23000,32800,33563.62,6.38,0,-8183,35400,34100,32250,30950,29100,34750,31600,262,9800,1000,23610,50,1,26213697,8782,-113.18,3.80,12,0.73,-296.00,8808.00,85900,20240221,-61.00,27000,20240805,24.07,85900,-61.00,20240221,27000,24.07,20240805,85900,-61.00,20240221,27000,24.07,20240805,1.55,N,002710,1000,262 억,,1673475,N,N,46,N,00,N diff --git a/002720/price/prices-20241101.csv b/002720/price/prices-20241101.csv index 7cff68d20ce0..3c11c8adb814 100644 --- a/002720/price/prices-20241101.csv +++ b/002720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5710,-80,5,-1.38,2456148250,427804,49.59,5770,5830,5690,7520,4060,5790,5741.30,1.21,0,12354,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1208,-14.35,1.38,12,2.02,-398.00,4136.00,8120,20240322,-29.68,4365,20240315,30.81,8120,-29.68,20240322,4365,30.81,20240315,8120,-29.68,20240322,4365,30.81,20240315,6.16,N,002720,1000,211 억,,256392,N,N,141,N,00,N +20241119,150134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5690,-100,5,-1.73,2328238730,405402,46.99,5770,5830,5690,7520,4060,5790,5743.01,1.21,0,10568,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1204,-14.30,1.38,12,1.92,-398.00,4136.00,8120,20240322,-29.93,4365,20240315,30.36,8120,-29.93,20240322,4365,30.36,20240315,8120,-29.93,20240322,4365,30.36,20240315,6.16,N,002720,1000,211 억,,256392,N,N,403,N,00,N +20241119,140133,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5730,-60,5,-1.04,2046889230,356105,41.28,5770,5830,5690,7520,4060,5790,5747.97,1.21,0,10591,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1212,-14.40,1.39,12,1.68,-398.00,4136.00,8120,20240322,-29.43,4365,20240315,31.27,8120,-29.43,20240322,4365,31.27,20240315,8120,-29.43,20240322,4365,31.27,20240315,6.16,N,002720,1000,211 억,,256392,N,N,403,N,00,N +20241119,130133,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5720,-70,5,-1.21,1809019930,314587,36.47,5770,5830,5690,7520,4060,5790,5750.43,1.21,0,25502,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1210,-14.37,1.38,12,1.49,-398.00,4136.00,8120,20240322,-29.56,4365,20240315,31.04,8120,-29.56,20240322,4365,31.04,20240315,8120,-29.56,20240322,4365,31.04,20240315,6.16,N,002720,1000,211 억,,256392,N,N,403,N,00,N +20241119,120133,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5740,-50,5,-0.86,1590406690,276364,32.03,5770,5830,5690,7520,4060,5790,5754.73,1.21,0,20354,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1215,-14.42,1.39,12,1.31,-398.00,4136.00,8120,20240322,-29.31,4365,20240315,31.50,8120,-29.31,20240322,4365,31.50,20240315,8120,-29.31,20240322,4365,31.50,20240315,6.16,N,002720,1000,211 억,,256392,N,N,403,N,00,N +20241119,110134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5750,-40,5,-0.69,1401695170,243495,28.22,5770,5830,5690,7520,4060,5790,5756.54,1.21,0,28182,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1217,-14.45,1.39,12,1.15,-398.00,4136.00,8120,20240322,-29.19,4365,20240315,31.73,8120,-29.19,20240322,4365,31.73,20240315,8120,-29.19,20240322,4365,31.73,20240315,6.16,N,002720,1000,211 억,,256392,N,N,403,N,00,N +20241119,100135,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5790,0,3,0.00,782717270,136360,15.81,5770,5800,5690,7520,4060,5790,5740.01,1.21,0,13741,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1225,-14.55,1.40,12,0.64,-398.00,4136.00,8120,20240322,-28.69,4365,20240315,32.65,8120,-28.69,20240322,4365,32.65,20240315,8120,-28.69,20240322,4365,32.65,20240315,6.16,N,002720,1000,211 억,,256392,N,N,403,N,00,N +20241119,090135,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5760,-30,5,-0.52,104536520,18106,2.10,5770,5800,5750,7520,4060,5790,5773.40,1.21,0,-1169,6116,5952,5776,5612,5436,6035,5695,212,1730,1000,3700,10,1,21159832,1219,-14.47,1.39,12,0.09,-398.00,4136.00,8120,20240322,-29.06,4365,20240315,31.96,8120,-29.06,20240322,4365,31.96,20240315,8120,-29.06,20240322,4365,31.96,20240315,6.16,N,002720,1000,211 억,,256392,N,N,403,N,00,N 20241118,160133,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5790,250,2,4.51,4929155130,849419,140.98,5620,5940,5600,7200,3880,5540,5803.07,0.92,0,64989,5753,5646,5493,5386,5233,5700,5440,212,1660,1000,3540,10,1,21159832,1225,-14.55,1.40,12,4.01,-398.00,4136.00,8120,20240322,-28.69,4365,20240315,32.65,8120,-28.69,20240322,4365,32.65,20240315,8120,-28.69,20240322,4365,32.65,20240315,6.36,N,002720,1000,211 억,,193744,N,N,403,N,00,N 20241118,150134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5760,220,2,3.97,4642167490,799731,132.74,5620,5940,5600,7200,3880,5540,5804.75,0.92,0,54019,5753,5646,5493,5386,5233,5700,5440,212,1660,1000,3540,10,1,21159832,1219,-14.47,1.39,12,3.78,-398.00,4136.00,8120,20240322,-29.06,4365,20240315,31.96,8120,-29.06,20240322,4365,31.96,20240315,8120,-29.06,20240322,4365,31.96,20240315,6.36,N,002720,1000,211 억,,193744,N,N,0,N,00,N 20241118,140134,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5850,310,2,5.60,4333952040,746544,123.91,5620,5940,5600,7200,3880,5540,5805.45,0.92,0,48856,5753,5646,5493,5386,5233,5700,5440,212,1660,1000,3540,10,1,21159832,1238,-14.70,1.41,12,3.53,-398.00,4136.00,8120,20240322,-27.96,4365,20240315,34.02,8120,-27.96,20240322,4365,34.02,20240315,8120,-27.96,20240322,4365,34.02,20240315,6.36,N,002720,1000,211 억,,193744,N,N,0,N,00,N diff --git a/002760/price/prices-20241101.csv b/002760/price/prices-20241101.csv index 20ef98520a96..d489cfda7556 100644 --- a/002760/price/prices-20241101.csv +++ b/002760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1128,-21,5,-1.83,580205142,510796,120.85,1141,1158,1127,1493,805,1149,1137.80,2.07,0,-152871,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,676,80.57,1.39,12,0.85,14.00,814.00,1693,20241010,-33.37,925,20240806,21.95,1693,-33.37,20241010,925,21.95,20240806,1693,-33.37,20241010,925,21.95,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N +20241119,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1133,-16,5,-1.39,448820884,394344,93.30,1141,1158,1127,1493,805,1149,1138.15,2.07,0,-145025,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,679,80.93,1.39,12,0.66,14.00,814.00,1693,20241010,-33.08,925,20240806,22.49,1693,-33.08,20241010,925,22.49,20240806,1693,-33.08,20241010,925,22.49,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N +20241119,140133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1132,-17,5,-1.48,408506002,358635,84.85,1141,1158,1128,1493,805,1149,1139.06,2.07,0,-135705,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,678,80.86,1.39,12,0.60,14.00,814.00,1693,20241010,-33.14,925,20240806,22.38,1693,-33.14,20241010,925,22.38,20240806,1693,-33.14,20241010,925,22.38,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N +20241119,130133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1133,-16,5,-1.39,371565426,326007,77.13,1141,1158,1128,1493,805,1149,1139.75,2.07,0,-130922,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,679,80.93,1.39,12,0.54,14.00,814.00,1693,20241010,-33.08,925,20240806,22.49,1693,-33.08,20241010,925,22.49,20240806,1693,-33.08,20241010,925,22.49,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N +20241119,120133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1135,-14,5,-1.22,307491435,269376,63.73,1141,1158,1133,1493,805,1149,1141.50,2.07,0,-134850,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,680,81.07,1.39,12,0.45,14.00,814.00,1693,20241010,-32.96,925,20240806,22.70,1693,-32.96,20241010,925,22.70,20240806,1693,-32.96,20241010,925,22.70,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N +20241119,110134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1138,-11,5,-0.96,225796604,197477,46.72,1141,1158,1134,1493,805,1149,1143.41,2.07,0,-114301,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,682,81.29,1.40,12,0.33,14.00,814.00,1693,20241010,-32.78,925,20240806,23.03,1693,-32.78,20241010,925,23.03,20240806,1693,-32.78,20241010,925,23.03,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N +20241119,100136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1136,-13,5,-1.13,176479785,154076,36.45,1141,1158,1136,1493,805,1149,1145.41,2.07,0,-92408,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,680,81.14,1.40,12,0.26,14.00,814.00,1693,20241010,-32.90,925,20240806,22.81,1693,-32.90,20241010,925,22.81,20240806,1693,-32.90,20241010,925,22.81,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N +20241119,090135,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1154,5,2,0.44,5349517,4688,1.11,1141,1154,1141,1493,805,1149,1141.11,2.07,0,615,1174,1161,1145,1132,1116,1168,1139,120,344,200,820,1,1,59900000,691,82.43,1.42,12,0.01,14.00,814.00,1693,20241010,-31.84,925,20240806,24.76,1693,-31.84,20241010,925,24.76,20240806,1693,-31.84,20241010,925,24.76,20240806,2.93,N,002760,200,119 억,,1239184,N,N,28,N,00,N 20241118,160133,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1149,15,2,1.32,475479497,415732,45.47,1134,1158,1129,1474,794,1134,1143.73,1.93,0,81159,1174,1153,1130,1109,1086,1164,1120,120,340,200,810,1,1,59900000,688,82.07,1.41,12,0.69,14.00,814.00,1693,20241010,-32.13,925,20240806,24.22,1693,-32.13,20241010,925,24.22,20240806,1693,-32.13,20241010,925,24.22,20240806,2.92,N,002760,200,119 억,,1153771,N,N,28,N,00,N 20241118,150134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1141,7,2,0.62,431981842,377768,41.32,1134,1158,1129,1474,794,1134,1143.52,1.93,0,73973,1174,1153,1130,1109,1086,1164,1120,120,340,200,810,1,1,59900000,683,81.50,1.40,12,0.63,14.00,814.00,1693,20241010,-32.60,925,20240806,23.35,1693,-32.60,20241010,925,23.35,20240806,1693,-32.60,20241010,925,23.35,20240806,2.92,N,002760,200,119 억,,1153771,N,N,0,N,00,N 20241118,140134,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1140,6,2,0.53,379721333,331896,36.30,1134,1158,1129,1474,794,1134,1144.11,1.93,0,57846,1174,1153,1130,1109,1086,1164,1120,120,340,200,810,1,1,59900000,683,81.43,1.40,12,0.55,14.00,814.00,1693,20241010,-32.66,925,20240806,23.24,1693,-32.66,20241010,925,23.24,20240806,1693,-32.66,20241010,925,23.24,20240806,2.92,N,002760,200,119 억,,1153771,N,N,0,N,00,N diff --git a/002780/price/prices-20241101.csv b/002780/price/prices-20241101.csv index a9facbeabcd9..057630828b20 100644 --- a/002780/price/prices-20241101.csv +++ b/002780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,812,-9,5,-1.10,147438209,181483,53.30,812,823,807,1067,575,821,812.41,0.66,0,11646,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1181,2.63,0.44,12,0.12,309.00,1827.00,1259,20231129,-35.50,720,20241025,12.78,1162,-30.12,20240102,720,12.78,20241025,1259,-35.50,20231129,720,12.78,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N +20241119,150135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,808,-13,5,-1.58,141880001,174634,51.28,812,823,807,1067,575,821,812.44,0.66,0,11334,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1175,2.61,0.44,12,0.12,309.00,1827.00,1259,20231129,-35.82,720,20241025,12.22,1162,-30.46,20240102,720,12.22,20241025,1259,-35.82,20231129,720,12.22,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N +20241119,140134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,808,-13,5,-1.58,112992685,138956,40.81,812,823,808,1067,575,821,813.15,0.66,0,-1227,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1175,2.61,0.44,12,0.10,309.00,1827.00,1259,20231129,-35.82,720,20241025,12.22,1162,-30.46,20240102,720,12.22,20241025,1259,-35.82,20231129,720,12.22,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N +20241119,130133,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,815,-6,5,-0.73,92440982,113624,33.37,812,823,808,1067,575,821,813.57,0.66,0,-1698,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1186,2.64,0.45,12,0.08,309.00,1827.00,1259,20231129,-35.27,720,20241025,13.19,1162,-29.86,20240102,720,13.19,20241025,1259,-35.27,20231129,720,13.19,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N +20241119,120133,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,812,-9,5,-1.10,84505917,103848,30.50,812,823,808,1067,575,821,813.75,0.66,0,-1381,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1181,2.63,0.44,12,0.07,309.00,1827.00,1259,20231129,-35.50,720,20241025,12.78,1162,-30.12,20240102,720,12.78,20241025,1259,-35.50,20231129,720,12.78,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N +20241119,110134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,815,-6,5,-0.73,60143087,73904,21.70,812,823,808,1067,575,821,813.80,0.66,0,153,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1186,2.64,0.45,12,0.05,309.00,1827.00,1259,20231129,-35.27,720,20241025,13.19,1162,-29.86,20240102,720,13.19,20241025,1259,-35.27,20231129,720,13.19,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N +20241119,100136,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,814,-7,5,-0.85,44492164,54651,16.05,812,823,809,1067,575,821,814.11,0.66,0,-2077,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1184,2.63,0.45,12,0.04,309.00,1827.00,1259,20231129,-35.35,720,20241025,13.06,1162,-29.95,20240102,720,13.06,20241025,1259,-35.35,20231129,720,13.06,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N +20241119,090135,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,821,0,3,0.00,4626260,5680,1.67,812,821,812,1067,575,821,814.48,0.66,0,129,840,830,823,813,806,827,810,727,246,500,600,1,1,145471745,1194,2.66,0.45,12,0.00,309.00,1827.00,1259,20231129,-34.79,720,20241025,14.03,1162,-29.35,20240102,720,14.03,20241025,1259,-34.79,20231129,720,14.03,20241025,1.07,N,002780,500,727 억,,956979,N,N,70,N,00,N 20241118,160134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,821,0,3,0.00,279264603,339491,55.31,827,833,816,1067,575,821,822.60,0.67,0,24583,873,846,810,783,747,860,797,727,246,500,600,1,1,145471745,1194,2.66,0.45,12,0.23,309.00,1827.00,1259,20231129,-34.79,720,20241025,14.03,1162,-29.35,20240102,720,14.03,20241025,1259,-34.79,20231129,720,14.03,20241025,1.08,N,002780,500,727 억,,972499,N,N,70,N,00,N 20241118,150134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,823,2,2,0.24,251106601,305197,49.72,827,833,816,1067,575,821,822.77,0.67,0,26153,873,846,810,783,747,860,797,727,246,500,600,1,1,145471745,1197,2.66,0.45,12,0.21,309.00,1827.00,1259,20231129,-34.63,720,20241025,14.31,1162,-29.17,20240102,720,14.31,20241025,1259,-34.63,20231129,720,14.31,20241025,1.08,N,002780,500,727 억,,972499,N,N,0,N,00,N 20241118,140134,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,824,3,2,0.37,211918671,257518,41.95,827,833,816,1067,575,821,822.93,0.67,0,41982,873,846,810,783,747,860,797,727,246,500,600,1,1,145471745,1199,2.67,0.45,12,0.18,309.00,1827.00,1259,20231129,-34.55,720,20241025,14.44,1162,-29.09,20240102,720,14.44,20241025,1259,-34.55,20231129,720,14.44,20241025,1.08,N,002780,500,727 억,,972499,N,N,0,N,00,N diff --git a/002790/price/prices-20241101.csv b/002790/price/prices-20241101.csv index ebfc6dba3abb..f98aef71c8d7 100644 --- a/002790/price/prices-20241101.csv +++ b/002790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22250,-200,5,-0.89,1194539450,53638,57.44,22250,22450,22150,29150,15750,22450,22270.41,10.28,0,-15386,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18347,17.90,0.61,12,0.07,1243.00,36593.00,40150,20240531,-44.58,21500,20241114,3.49,40150,-44.58,20240531,21500,3.49,20241114,40150,-44.58,20240531,21500,3.49,20241114,0.46,N,002790,500,412 억,,8479779,N,N,714,N,00,N +20241119,150135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22250,-200,5,-0.89,1024962300,46020,49.28,22250,22450,22150,29150,15750,22450,22272.11,10.28,0,-14073,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18347,17.90,0.61,12,0.06,1243.00,36593.00,40150,20240531,-44.58,21500,20241114,3.49,40150,-44.58,20240531,21500,3.49,20241114,40150,-44.58,20240531,21500,3.49,20241114,0.46,N,002790,500,412 억,,8479779,N,N,154,N,00,N +20241119,140134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,-100,5,-0.45,855496400,38410,41.13,22250,22450,22150,29150,15750,22450,22272.75,10.28,0,-8912,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18429,17.98,0.61,12,0.05,1243.00,36593.00,40150,20240531,-44.33,21500,20241114,3.95,40150,-44.33,20240531,21500,3.95,20241114,40150,-44.33,20240531,21500,3.95,20241114,0.46,N,002790,500,412 억,,8479779,N,N,154,N,00,N +20241119,130134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,-100,5,-0.45,775154250,34806,37.27,22250,22450,22150,29150,15750,22450,22270.71,10.28,0,-8048,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18429,17.98,0.61,12,0.04,1243.00,36593.00,40150,20240531,-44.33,21500,20241114,3.95,40150,-44.33,20240531,21500,3.95,20241114,40150,-44.33,20240531,21500,3.95,20241114,0.46,N,002790,500,412 억,,8479779,N,N,154,N,00,N +20241119,120133,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22300,-150,5,-0.67,731757150,32860,35.19,22250,22450,22150,29150,15750,22450,22268.93,10.28,0,-8429,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18388,17.94,0.61,12,0.04,1243.00,36593.00,40150,20240531,-44.46,21500,20241114,3.72,40150,-44.46,20240531,21500,3.72,20241114,40150,-44.46,20240531,21500,3.72,20241114,0.46,N,002790,500,412 억,,8479779,N,N,154,N,00,N +20241119,110135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22300,-150,5,-0.67,604535950,27145,29.07,22250,22450,22150,29150,15750,22450,22270.62,10.28,0,-7516,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18388,17.94,0.61,12,0.03,1243.00,36593.00,40150,20240531,-44.46,21500,20241114,3.72,40150,-44.46,20240531,21500,3.72,20241114,40150,-44.46,20240531,21500,3.72,20241114,0.46,N,002790,500,412 억,,8479779,N,N,154,N,00,N +20241119,100136,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22200,-250,5,-1.11,484190250,21754,23.30,22250,22450,22150,29150,15750,22450,22257.53,10.28,0,-4780,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18306,17.86,0.61,12,0.03,1243.00,36593.00,40150,20240531,-44.71,21500,20241114,3.26,40150,-44.71,20240531,21500,3.26,20241114,40150,-44.71,20240531,21500,3.26,20241114,0.46,N,002790,500,412 억,,8479779,N,N,154,N,00,N +20241119,090135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22450,0,3,0.00,10128750,455,0.49,22250,22450,22250,29150,15750,22450,22260.99,10.28,0,-373,23150,22800,22250,21900,21350,22975,22075,412,6700,500,16160,50,1,82458180,18512,18.06,0.61,12,0.00,1243.00,36593.00,40150,20240531,-44.08,21500,20241114,4.42,40150,-44.08,20240531,21500,4.42,20241114,40150,-44.08,20240531,21500,4.42,20241114,0.46,N,002790,500,412 억,,8479779,N,N,154,N,00,N 20241118,160134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22450,250,2,1.13,2071430300,92895,75.04,21900,22600,21700,28850,15550,22200,22298.92,10.31,0,-3414,22966,22582,22166,21782,21366,22375,21575,412,6650,500,15980,50,1,82458180,18512,18.06,0.61,12,0.11,1243.00,36593.00,40150,20240531,-44.08,21500,20241114,4.42,40150,-44.08,20240531,21500,4.42,20241114,40150,-44.08,20240531,21500,4.42,20241114,0.47,N,002790,500,412 억,,8499965,N,N,154,N,00,N 20241118,150134,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22300,100,2,0.45,1936150850,86857,70.16,21900,22600,21700,28850,15550,22200,22291.55,10.31,0,-5080,22966,22582,22166,21782,21366,22375,21575,412,6650,500,15980,50,1,82458180,18388,17.94,0.61,12,0.11,1243.00,36593.00,40150,20240531,-44.46,21500,20241114,3.72,40150,-44.46,20240531,21500,3.72,20241114,40150,-44.46,20240531,21500,3.72,20241114,0.47,N,002790,500,412 억,,8499965,N,N,237,N,00,N 20241118,140135,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,22350,150,2,0.68,1775122550,79647,64.34,21900,22600,21700,28850,15550,22200,22287.69,10.31,0,-4364,22966,22582,22166,21782,21366,22375,21575,412,6650,500,15980,50,1,82458180,18429,17.98,0.61,12,0.10,1243.00,36593.00,40150,20240531,-44.33,21500,20241114,3.95,40150,-44.33,20240531,21500,3.95,20241114,40150,-44.33,20240531,21500,3.95,20241114,0.47,N,002790,500,412 억,,8499965,N,N,237,N,00,N diff --git a/002800/price/prices-20241101.csv b/002800/price/prices-20241101.csv index 61868092249d..ea7cbca81671 100644 --- a/002800/price/prices-20241101.csv +++ b/002800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5390,50,2,0.94,190015320,35480,62.53,5310,5420,5270,6940,3740,5340,5355.27,3.49,0,-2891,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,818,17.50,1.31,12,0.23,308.00,4106.00,8100,20240730,-33.46,5040,20241115,6.94,8100,-33.46,20240730,5040,6.94,20241115,8100,-33.46,20240730,5040,6.94,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N +20241119,150135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,10,2,0.19,184353200,34429,60.68,5310,5420,5270,6940,3740,5340,5354.59,3.49,0,-2826,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,812,17.37,1.30,12,0.23,308.00,4106.00,8100,20240730,-33.95,5040,20241115,6.15,8100,-33.95,20240730,5040,6.15,20241115,8100,-33.95,20240730,5040,6.15,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N +20241119,140134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,60,2,1.12,155450940,29046,51.19,5310,5420,5270,6940,3740,5340,5351.89,3.49,0,-1480,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,819,17.53,1.32,12,0.19,308.00,4106.00,8100,20240730,-33.33,5040,20241115,7.14,8100,-33.33,20240730,5040,7.14,20241115,8100,-33.33,20240730,5040,7.14,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N +20241119,130134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5400,60,2,1.12,152329070,28467,50.17,5310,5420,5270,6940,3740,5340,5351.08,3.49,0,-1193,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,819,17.53,1.32,12,0.19,308.00,4106.00,8100,20240730,-33.33,5040,20241115,7.14,8100,-33.33,20240730,5040,7.14,20241115,8100,-33.33,20240730,5040,7.14,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N +20241119,120134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,10,2,0.19,130900760,24483,43.15,5310,5420,5270,6940,3740,5340,5346.60,3.49,0,-494,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,812,17.37,1.30,12,0.16,308.00,4106.00,8100,20240730,-33.95,5040,20241115,6.15,8100,-33.95,20240730,5040,6.15,20241115,8100,-33.95,20240730,5040,6.15,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N +20241119,110135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,30,2,0.56,97393330,18252,32.17,5310,5410,5270,6940,3740,5340,5336.04,3.49,0,1554,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,815,17.44,1.31,12,0.12,308.00,4106.00,8100,20240730,-33.70,5040,20241115,6.55,8100,-33.70,20240730,5040,6.55,20241115,8100,-33.70,20240730,5040,6.55,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N +20241119,100136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5370,30,2,0.56,70793650,13305,23.45,5310,5410,5270,6940,3740,5340,5320.83,3.49,0,1567,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,815,17.44,1.31,12,0.09,308.00,4106.00,8100,20240730,-33.70,5040,20241115,6.55,8100,-33.70,20240730,5040,6.55,20241115,8100,-33.70,20240730,5040,6.55,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N +20241119,090136,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5410,70,2,1.31,4311200,810,1.43,5310,5410,5310,6940,3740,5340,5322.47,3.49,0,419,5466,5402,5316,5252,5166,5435,5285,76,1600,500,3410,10,1,15170500,821,17.56,1.32,12,0.01,308.00,4106.00,8100,20240730,-33.21,5040,20241115,7.34,8100,-33.21,20240730,5040,7.34,20241115,8100,-33.21,20240730,5040,7.34,20241115,2.67,N,002800,500,75 억,,529106,N,N,0,N,00,N 20241118,160134,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5340,90,2,1.71,300606230,56653,59.97,5280,5380,5230,6820,3680,5250,5306.10,3.50,0,-1129,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,810,17.34,1.30,12,0.37,308.00,4106.00,8100,20240730,-34.07,5040,20241115,5.95,8100,-34.07,20240730,5040,5.95,20241115,8100,-34.07,20240730,5040,5.95,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N 20241118,150135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5350,100,2,1.90,298473380,56254,59.55,5280,5380,5230,6820,3680,5250,5305.82,3.50,0,-1127,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,812,17.37,1.30,12,0.37,308.00,4106.00,8100,20240730,-33.95,5040,20241115,6.15,8100,-33.95,20240730,5040,6.15,20241115,8100,-33.95,20240730,5040,6.15,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N 20241118,140135,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5330,80,2,1.52,274316020,51738,54.77,5280,5380,5230,6820,3680,5250,5302.02,3.50,0,-795,5416,5332,5186,5102,4956,5375,5145,76,1570,500,3360,10,1,15170500,809,17.31,1.30,12,0.34,308.00,4106.00,8100,20240730,-34.20,5040,20241115,5.75,8100,-34.20,20240730,5040,5.75,20241115,8100,-34.20,20240730,5040,5.75,20241115,2.70,N,002800,500,75 억,,530428,N,N,0,N,00,N diff --git a/002810/price/prices-20241101.csv b/002810/price/prices-20241101.csv index 47038afc6246..55552c6c41f7 100644 --- a/002810/price/prices-20241101.csv +++ b/002810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12770,20,2,0.16,47056020,3687,39.85,12750,12830,12720,16570,8930,12750,12762.69,17.67,0,-1270,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2358,4.71,0.46,12,0.02,2711.00,27780.00,14950,20240306,-14.58,12080,20240109,5.71,14950,-14.58,20240306,12080,5.71,20240109,14950,-14.58,20240306,12080,5.71,20240109,0.12,N,002810,500,92 억,,3262360,N,N,1,N,00,N +20241119,150136,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12750,0,3,0.00,34028050,2666,28.81,12750,12830,12720,16570,8930,12750,12763.71,17.67,0,-1069,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2355,4.70,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.72,12080,20240109,5.55,14950,-14.72,20240306,12080,5.55,20240109,14950,-14.72,20240306,12080,5.55,20240109,0.12,N,002810,500,92 억,,3262360,N,N,4,N,00,N +20241119,140135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12780,30,2,0.24,31640640,2479,26.79,12750,12830,12720,16570,8930,12750,12763.47,17.67,0,-1030,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2360,4.71,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.52,12080,20240109,5.79,14950,-14.52,20240306,12080,5.79,20240109,14950,-14.52,20240306,12080,5.79,20240109,0.12,N,002810,500,92 억,,3262360,N,N,4,N,00,N +20241119,130134,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12780,30,2,0.24,29017840,2274,24.58,12750,12830,12720,16570,8930,12750,12760.70,17.67,0,-1001,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2360,4.71,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.52,12080,20240109,5.79,14950,-14.52,20240306,12080,5.79,20240109,14950,-14.52,20240306,12080,5.79,20240109,0.12,N,002810,500,92 억,,3262360,N,N,4,N,00,N +20241119,120134,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12750,0,3,0.00,27894230,2186,23.62,12750,12830,12720,16570,8930,12750,12760.40,17.67,0,-987,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2355,4.70,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.72,12080,20240109,5.55,14950,-14.72,20240306,12080,5.55,20240109,14950,-14.72,20240306,12080,5.55,20240109,0.12,N,002810,500,92 억,,3262360,N,N,4,N,00,N +20241119,110135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12760,10,2,0.08,20666540,1619,17.50,12750,12830,12720,16570,8930,12750,12765.00,17.67,0,-641,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2356,4.71,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.65,12080,20240109,5.63,14950,-14.65,20240306,12080,5.63,20240109,14950,-14.65,20240306,12080,5.63,20240109,0.12,N,002810,500,92 억,,3262360,N,N,4,N,00,N +20241119,100137,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12740,-10,5,-0.08,13113350,1027,11.10,12750,12830,12720,16570,8930,12750,12768.60,17.67,0,-511,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2353,4.70,0.46,12,0.01,2711.00,27780.00,14950,20240306,-14.78,12080,20240109,5.46,14950,-14.78,20240306,12080,5.46,20240109,14950,-14.78,20240306,12080,5.46,20240109,0.12,N,002810,500,92 억,,3262360,N,N,4,N,00,N +20241119,090136,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12720,-30,5,-0.24,25470,2,0.02,12750,12750,12720,16570,8930,12750,12735.00,17.67,0,-1,12943,12846,12763,12666,12583,12895,12715,92,3820,500,9430,10,1,18466948,2349,4.69,0.46,12,0.00,2711.00,27780.00,14950,20240306,-14.92,12080,20240109,5.30,14950,-14.92,20240306,12080,5.30,20240109,14950,-14.92,20240306,12080,5.30,20240109,0.12,N,002810,500,92 억,,3262360,N,N,4,N,00,N 20241118,160134,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12750,40,2,0.31,118331200,9253,132.79,12710,12860,12680,16520,8900,12710,12788.41,17.69,0,-420,12776,12742,12706,12672,12636,12725,12655,92,3810,500,9400,10,1,18466948,2355,4.70,0.46,12,0.05,2711.00,27780.00,14950,20240306,-14.72,12080,20240109,5.55,14950,-14.72,20240306,12080,5.55,20240109,14950,-14.72,20240306,12080,5.55,20240109,0.12,N,002810,500,92 억,,3266118,N,N,4,N,00,N 20241118,150135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12770,60,2,0.47,115524870,9033,129.64,12710,12860,12680,16520,8900,12710,12789.20,17.69,0,-273,12776,12742,12706,12672,12636,12725,12655,92,3810,500,9400,10,1,18466948,2358,4.71,0.46,12,0.05,2711.00,27780.00,14950,20240306,-14.58,12080,20240109,5.71,14950,-14.58,20240306,12080,5.71,20240109,14950,-14.58,20240306,12080,5.71,20240109,0.12,N,002810,500,92 억,,3266118,N,N,3,N,00,N 20241118,140135,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12790,80,2,0.63,110441050,8635,123.92,12710,12860,12680,16520,8900,12710,12789.93,17.69,0,-282,12776,12742,12706,12672,12636,12725,12655,92,3810,500,9400,10,1,18466948,2362,4.72,0.46,12,0.05,2711.00,27780.00,14950,20240306,-14.45,12080,20240109,5.88,14950,-14.45,20240306,12080,5.88,20240109,14950,-14.45,20240306,12080,5.88,20240109,0.12,N,002810,500,92 억,,3266118,N,N,3,N,00,N diff --git a/002820/price/prices-20241101.csv b/002820/price/prices-20241101.csv index 7ccd030997f1..bb0572dcd3f8 100644 --- a/002820/price/prices-20241101.csv +++ b/002820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160135,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2945,5,2,0.17,10521465,3595,158.02,2920,2985,2890,3820,2060,2940,2926.69,0.55,0,-350,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,371,-0.23,0.16,12,0.03,-12762.00,18943.00,4095,20240624,-28.08,2305,20240320,27.77,4095,-28.08,20240624,2305,27.77,20240320,4095,-28.08,20240624,2305,27.77,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N +20241119,150136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2920,-20,5,-0.68,4024050,1377,60.53,2920,2985,2890,3820,2060,2940,2922.33,0.55,0,8,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,368,-0.23,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-28.69,2305,20240320,26.68,4095,-28.69,20240624,2305,26.68,20240320,4095,-28.69,20240624,2305,26.68,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N +20241119,140135,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2890,-50,5,-1.70,3522155,1205,52.97,2920,2985,2890,3820,2060,2940,2922.95,0.55,0,-39,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,364,-0.23,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-29.43,2305,20240320,25.38,4095,-29.43,20240624,2305,25.38,20240320,4095,-29.43,20240624,2305,25.38,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N +20241119,130134,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2890,-50,5,-1.70,3522155,1205,52.97,2920,2985,2890,3820,2060,2940,2922.95,0.55,0,-39,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,364,-0.23,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-29.43,2305,20240320,25.38,4095,-29.43,20240624,2305,25.38,20240320,4095,-29.43,20240624,2305,25.38,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N +20241119,120134,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2905,-35,5,-1.19,2813995,960,42.20,2920,2985,2890,3820,2060,2940,2931.24,0.55,0,-39,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,366,-0.23,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-29.06,2305,20240320,26.03,4095,-29.06,20240624,2305,26.03,20240320,4095,-29.06,20240624,2305,26.03,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N +20241119,110136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2915,-25,5,-0.85,2207340,751,33.01,2920,2985,2915,3820,2060,2940,2939.20,0.55,0,-33,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,368,-0.23,0.15,12,0.01,-12762.00,18943.00,4095,20240624,-28.82,2305,20240320,26.46,4095,-28.82,20240624,2305,26.46,20240320,4095,-28.82,20240624,2305,26.46,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N +20241119,100137,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2945,5,2,0.17,2014950,685,30.11,2920,2985,2920,3820,2060,2940,2941.53,0.55,0,-33,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,371,-0.23,0.16,12,0.01,-12762.00,18943.00,4095,20240624,-28.08,2305,20240320,27.77,4095,-28.08,20240624,2305,27.77,20240320,4095,-28.08,20240624,2305,27.77,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N +20241119,090136,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2940,0,3,0.00,0,0,0.00,0,0,0,3820,2060,2940,0.00,0.55,0,0,2973,2956,2938,2921,2903,2947,2912,126,880,1000,1940,5,1,12607989,371,-0.23,0.16,12,0.00,-12762.00,18943.00,4095,20240624,-28.21,2305,20240320,27.55,4095,-28.21,20240624,2305,27.55,20240320,4095,-28.21,20240624,2305,27.55,20240320,0.00,N,002820,1000,126 억,,68906,N,N,5,N,00,N 20241118,160135,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2940,10,2,0.34,6679715,2275,38.34,2950,2955,2920,3805,2055,2930,2936.14,0.55,0,-282,3020,2975,2910,2865,2800,2997,2887,126,875,1000,1930,5,1,12607989,371,-0.23,0.16,12,0.02,-12762.00,18943.00,4095,20240624,-28.21,2305,20240320,27.55,4095,-28.21,20240624,2305,27.55,20240320,4095,-28.21,20240624,2305,27.55,20240320,0.00,N,002820,1000,126 억,,69212,N,N,5,N,00,N 20241118,150135,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2950,20,2,0.68,2834515,964,16.25,2950,2955,2920,3805,2055,2930,2940.37,0.55,0,-182,3020,2975,2910,2865,2800,2997,2887,126,875,1000,1930,5,1,12607989,372,-0.23,0.16,12,0.01,-12762.00,18943.00,4095,20240624,-27.96,2305,20240320,27.98,4095,-27.96,20240624,2305,27.98,20240320,4095,-27.96,20240624,2305,27.98,20240320,0.00,N,002820,1000,126 억,,69212,N,N,0,N,00,N 20241118,140135,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2940,10,2,0.34,2422395,824,13.89,2950,2955,2920,3805,2055,2930,2939.80,0.55,0,-182,3020,2975,2910,2865,2800,2997,2887,126,875,1000,1930,5,1,12607989,371,-0.23,0.16,12,0.01,-12762.00,18943.00,4095,20240624,-28.21,2305,20240320,27.55,4095,-28.21,20240624,2305,27.55,20240320,4095,-28.21,20240624,2305,27.55,20240320,0.00,N,002820,1000,126 억,,69212,N,N,0,N,00,N diff --git a/002840/price/prices-20241101.csv b/002840/price/prices-20241101.csv index c81b5652a25d..7e0443afb3ee 100644 --- a/002840/price/prices-20241101.csv +++ b/002840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,186200,-4600,5,-2.41,836647900,4447,300.88,192900,192900,186200,248000,133600,190800,188144.59,3.41,0,1488,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,8845,14.79,2.33,12,0.09,12593.00,79867.00,216000,20240510,-13.80,162300,20231120,14.73,216000,-13.80,20240510,162900,14.30,20240208,216000,-13.80,20240510,162300,14.73,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N +20241119,150136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,187500,-3300,5,-1.73,776007600,4122,278.89,192900,192900,186500,248000,133600,190800,188259.97,3.41,0,1455,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,8906,14.89,2.35,12,0.09,12593.00,79867.00,216000,20240510,-13.19,162300,20231120,15.53,216000,-13.19,20240510,162900,15.10,20240208,216000,-13.19,20240510,162300,15.53,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N +20241119,140135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,188000,-2800,5,-1.47,612142800,3247,219.69,192900,192900,187000,248000,133600,190800,188525.65,3.41,0,1156,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,8930,14.93,2.35,12,0.07,12593.00,79867.00,216000,20240510,-12.96,162300,20231120,15.83,216000,-12.96,20240510,162900,15.41,20240208,216000,-12.96,20240510,162300,15.83,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N +20241119,130135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,189600,-1200,5,-0.63,508542500,2696,182.41,192900,192900,187000,248000,133600,190800,188628.52,3.41,0,977,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,9006,15.06,2.37,12,0.06,12593.00,79867.00,216000,20240510,-12.22,162300,20231120,16.82,216000,-12.22,20240510,162900,16.39,20240208,216000,-12.22,20240510,162300,16.82,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N +20241119,120134,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,187900,-2900,5,-1.52,446045300,2364,159.95,192900,192900,187000,248000,133600,190800,188682.45,3.41,0,805,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,8925,14.92,2.35,12,0.05,12593.00,79867.00,216000,20240510,-13.01,162300,20231120,15.77,216000,-13.01,20240510,162900,15.35,20240208,216000,-13.01,20240510,162300,15.77,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N +20241119,110136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,188400,-2400,5,-1.26,368013400,1952,132.07,192900,192900,187000,248000,133600,190800,188531.45,3.41,0,577,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,8949,14.96,2.36,12,0.04,12593.00,79867.00,216000,20240510,-12.78,162300,20231120,16.08,216000,-12.78,20240510,162900,15.65,20240208,216000,-12.78,20240510,162300,16.08,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N +20241119,100137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,189600,-1200,5,-0.63,136409500,722,48.85,192900,192900,187000,248000,133600,190800,188932.83,3.41,0,183,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,9006,15.06,2.37,12,0.02,12593.00,79867.00,216000,20240510,-12.22,162300,20231120,16.82,216000,-12.22,20240510,162900,16.39,20240208,216000,-12.22,20240510,162300,16.82,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N +20241119,090137,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192700,1900,2,1.00,385600,2,0.14,192900,192900,192700,248000,133600,190800,192800.00,3.41,0,0,196266,193532,192166,189432,188066,192850,188750,67,57200,500,137370,100,1,4750000,9153,15.30,2.41,12,0.00,12593.00,79867.00,216000,20240510,-10.79,162300,20231120,18.73,216000,-10.79,20240510,162900,18.29,20240208,216000,-10.79,20240510,162300,18.73,20231120,0.05,N,002840,500,66 억,,161925,N,N,34,N,00,N 20241118,160135,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,190800,-3200,5,-1.65,283652200,1478,26.60,194900,194900,190800,252000,135800,194000,191926.91,3.41,0,239,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9063,15.15,2.39,12,0.03,12593.00,79867.00,216000,20240510,-11.67,162300,20231120,17.56,216000,-11.67,20240510,162900,17.13,20240208,216000,-11.67,20240510,162300,17.56,20231120,0.05,N,002840,500,66 억,,162119,N,N,34,N,00,N 20241118,150136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192100,-1900,5,-0.98,201844600,1050,18.90,194900,194900,191100,252000,135800,194000,192232.95,3.41,0,111,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9125,15.25,2.41,12,0.02,12593.00,79867.00,216000,20240510,-11.06,162300,20231120,18.36,216000,-11.06,20240510,162900,17.93,20240208,216000,-11.06,20240510,162300,18.36,20231120,0.05,N,002840,500,66 억,,162119,N,N,8,N,00,N 20241118,140136,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,192600,-1400,5,-0.72,166154600,864,15.55,194900,194900,191800,252000,135800,194000,192308.56,3.41,0,89,200666,197332,193966,190632,187266,195650,188950,67,58000,500,139680,100,1,4750000,9149,15.29,2.41,12,0.02,12593.00,79867.00,216000,20240510,-10.83,162300,20231120,18.67,216000,-10.83,20240510,162900,18.23,20240208,216000,-10.83,20240510,162300,18.67,20231120,0.05,N,002840,500,66 억,,162119,N,N,8,N,00,N diff --git a/002870/price/prices-20241101.csv b/002870/price/prices-20241101.csv index adde35c1e77f..ad4b75dd078e 100644 --- a/002870/price/prices-20241101.csv +++ b/002870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,865,7,2,0.82,64202490,74601,32.08,854,895,840,1115,601,858,860.61,1.26,0,-7411,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,302,-4.65,0.38,12,0.21,-186.00,2297.00,1799,20240906,-51.92,747,20241114,15.80,1799,-51.92,20240906,747,15.80,20241114,1799,-51.92,20240906,747,15.80,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N +20241119,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,862,4,2,0.47,60858409,70732,30.42,854,895,840,1115,601,858,860.41,1.26,0,-7401,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,301,-4.63,0.38,12,0.20,-186.00,2297.00,1799,20240906,-52.08,747,20241114,15.39,1799,-52.08,20240906,747,15.39,20241114,1799,-52.08,20240906,747,15.39,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N +20241119,140135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,869,11,2,1.28,45245833,53051,22.81,854,869,840,1115,601,858,852.87,1.26,0,-6402,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,304,-4.67,0.38,12,0.15,-186.00,2297.00,1799,20240906,-51.70,747,20241114,16.33,1799,-51.70,20240906,747,16.33,20241114,1799,-51.70,20240906,747,16.33,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N +20241119,130135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,858,0,3,0.00,32485451,38214,16.43,854,863,840,1115,601,858,850.09,1.26,0,-7132,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,300,-4.61,0.37,12,0.11,-186.00,2297.00,1799,20240906,-52.31,747,20241114,14.86,1799,-52.31,20240906,747,14.86,20241114,1799,-52.31,20240906,747,14.86,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N +20241119,120135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,852,-6,5,-0.70,26399601,31139,13.39,854,863,840,1115,601,858,847.80,1.26,0,-6112,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,298,-4.58,0.37,12,0.09,-186.00,2297.00,1799,20240906,-52.64,747,20241114,14.06,1799,-52.64,20240906,747,14.06,20241114,1799,-52.64,20240906,747,14.06,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N +20241119,110136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,849,-9,5,-1.05,21322466,25191,10.83,854,857,840,1115,601,858,846.43,1.26,0,-5361,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,297,-4.56,0.37,12,0.07,-186.00,2297.00,1799,20240906,-52.81,747,20241114,13.65,1799,-52.81,20240906,747,13.65,20241114,1799,-52.81,20240906,747,13.65,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N +20241119,100138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,846,-12,5,-1.40,17311554,20449,8.79,854,857,840,1115,601,858,846.57,1.26,0,-3857,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,296,-4.55,0.37,12,0.06,-186.00,2297.00,1799,20240906,-52.97,747,20241114,13.25,1799,-52.97,20240906,747,13.25,20241114,1799,-52.97,20240906,747,13.25,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N +20241119,090137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,854,-4,5,-0.47,5507379,6497,2.79,854,854,846,1115,601,858,847.68,1.26,0,750,921,889,868,836,815,879,826,175,257,500,560,1,1,34958700,299,-4.59,0.37,12,0.02,-186.00,2297.00,1799,20240906,-52.53,747,20241114,14.32,1799,-52.53,20240906,747,14.32,20241114,1799,-52.53,20240906,747,14.32,20241114,0.05,N,002870,500,174 억,,442034,N,N,7,N,00,N 20241118,160135,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,858,-2,5,-0.23,203510068,232527,18.41,860,900,847,1118,602,860,875.21,1.18,0,27509,992,926,842,776,692,959,809,175,258,500,560,1,1,34958700,300,-4.61,0.37,12,0.67,-186.00,2297.00,1799,20240906,-52.31,747,20241114,14.86,1799,-52.31,20240906,747,14.86,20241114,1799,-52.31,20240906,747,14.86,20241114,0.07,N,002870,500,174 억,,412515,N,N,7,N,00,N 20241118,150136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,861,1,2,0.12,201966979,230730,18.27,860,900,847,1118,602,860,875.34,1.18,0,27980,992,926,842,776,692,959,809,175,258,500,560,1,1,34958700,301,-4.63,0.37,12,0.66,-186.00,2297.00,1799,20240906,-52.14,747,20241114,15.26,1799,-52.14,20240906,747,15.26,20241114,1799,-52.14,20240906,747,15.26,20241114,0.07,N,002870,500,174 억,,412515,N,N,0,N,00,N 20241118,140136,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,854,-6,5,-0.70,187216780,213452,16.90,860,900,847,1118,602,860,877.09,1.18,0,27088,992,926,842,776,692,959,809,175,258,500,560,1,1,34958700,299,-4.59,0.37,12,0.61,-186.00,2297.00,1799,20240906,-52.53,747,20241114,14.32,1799,-52.53,20240906,747,14.32,20241114,1799,-52.53,20240906,747,14.32,20241114,0.07,N,002870,500,174 억,,412515,N,N,0,N,00,N diff --git a/002880/price/prices-20241101.csv b/002880/price/prices-20241101.csv index 8c8d18fca506..9ff93b276ab5 100644 --- a/002880/price/prices-20241101.csv +++ b/002880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1280,40,2,3.23,230387294,181268,92.03,1241,1288,1241,1612,868,1240,1270.95,2.18,0,13125,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,598,-0.48,1.63,12,0.39,-2645.00,783.00,1716,20231110,-25.41,904,20240123,41.59,1439,-11.05,20240618,904,41.59,20240123,1699,-24.66,20231221,310,312.90,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N +20241119,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1280,40,2,3.23,208974151,164500,83.51,1241,1288,1241,1612,868,1240,1270.36,2.18,0,10994,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,598,-0.48,1.63,12,0.35,-2645.00,783.00,1716,20231110,-25.41,904,20240123,41.59,1439,-11.05,20240618,904,41.59,20240123,1699,-24.66,20231221,310,312.90,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N +20241119,140136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1277,37,2,2.98,199116543,156782,79.60,1241,1288,1241,1612,868,1240,1270.02,2.18,0,10381,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,597,-0.48,1.63,12,0.34,-2645.00,783.00,1716,20231110,-25.58,904,20240123,41.26,1439,-11.26,20240618,904,41.26,20240123,1699,-24.84,20231221,310,311.94,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N +20241119,130135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1273,33,2,2.66,178137063,140306,71.23,1241,1288,1241,1612,868,1240,1269.63,2.18,0,9647,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,595,-0.48,1.63,12,0.30,-2645.00,783.00,1716,20231110,-25.82,904,20240123,40.82,1439,-11.54,20240618,904,40.82,20240123,1699,-25.07,20231221,310,310.65,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N +20241119,120135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1264,24,2,1.94,165045561,129989,65.99,1241,1288,1241,1612,868,1240,1269.69,2.18,0,8095,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,591,-0.48,1.61,12,0.28,-2645.00,783.00,1716,20231110,-26.34,904,20240123,39.82,1439,-12.16,20240618,904,39.82,20240123,1699,-25.60,20231221,310,307.74,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N +20241119,110136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1279,39,2,3.15,127828424,100670,51.11,1241,1288,1241,1612,868,1240,1269.78,2.18,0,10495,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,598,-0.48,1.63,12,0.22,-2645.00,783.00,1716,20231110,-25.47,904,20240123,41.48,1439,-11.12,20240618,904,41.48,20240123,1699,-24.72,20231221,310,312.58,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N +20241119,100138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1282,42,2,3.39,93616225,73905,37.52,1241,1283,1241,1612,868,1240,1266.71,2.18,0,9627,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,599,-0.48,1.64,12,0.16,-2645.00,783.00,1716,20231110,-25.29,904,20240123,41.81,1439,-10.91,20240618,904,41.81,20240123,1699,-24.54,20231221,310,313.55,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N +20241119,090137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1241,1,2,0.08,1885666,1519,0.77,1241,1244,1241,1612,868,1240,1241.39,2.18,0,-644,1284,1261,1219,1196,1154,1273,1208,234,372,500,760,1,1,46744020,580,-0.47,1.58,12,0.00,-2645.00,783.00,1716,20231110,-27.68,904,20240123,37.28,1439,-13.76,20240618,904,37.28,20240123,1699,-26.96,20231221,310,300.32,20231130,0.00,N,002880,500,233 억,,1021074,N,N,15,N,00,N 20241118,160135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1240,50,2,4.20,237050698,196589,156.51,1190,1242,1177,1547,833,1190,1205.75,2.18,0,4439,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,580,-0.47,1.58,12,0.42,-2645.00,783.00,1716,20231110,-27.74,904,20240123,37.17,1439,-13.83,20240618,904,37.17,20240123,1699,-27.02,20231221,310,300.00,20231130,0.00,N,002880,500,233 억,,1017059,N,N,15,N,00,N 20241118,150136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1191,1,2,0.08,138953983,116998,93.15,1190,1203,1177,1547,833,1190,1187.66,2.18,0,1853,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,557,-0.45,1.52,12,0.25,-2645.00,783.00,1716,20231110,-30.59,904,20240123,31.75,1439,-17.23,20240618,904,31.75,20240123,1699,-29.90,20231221,310,284.19,20231130,0.00,N,002880,500,233 억,,1017059,N,N,0,N,00,N 20241118,140136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1187,-3,5,-0.25,130787353,110131,87.68,1190,1201,1177,1547,833,1190,1187.56,2.18,0,2267,1272,1231,1189,1148,1106,1210,1127,234,357,500,730,1,1,46744020,555,-0.45,1.52,12,0.24,-2645.00,783.00,1716,20231110,-30.83,904,20240123,31.31,1439,-17.51,20240618,904,31.31,20240123,1699,-30.14,20231221,310,282.90,20231130,0.00,N,002880,500,233 억,,1017059,N,N,0,N,00,N diff --git a/002900/price/prices-20241101.csv b/002900/price/prices-20241101.csv index 48423937fea5..2b941fe38682 100644 --- a/002900/price/prices-20241101.csv +++ b/002900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160136,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4635,-220,5,-4.53,6217097180,1320652,23.13,4750,4775,4625,6310,3400,4855,4707.78,3.22,0,-64708,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2088,3.46,0.52,12,2.93,1341.00,8857.00,6280,20240112,-26.19,2725,20240805,70.09,6280,-26.19,20240112,2725,70.09,20240805,6280,-26.19,20240112,2725,70.09,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,5,N,00,Y +20241119,150137,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4650,-205,5,-4.22,5668558835,1202305,21.06,4750,4775,4625,6310,3400,4855,4714.71,3.22,0,-62078,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2095,3.47,0.53,12,2.67,1341.00,8857.00,6280,20240112,-25.96,2725,20240805,70.64,6280,-25.96,20240112,2725,70.64,20240805,6280,-25.96,20240112,2725,70.64,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,26,N,00,Y +20241119,140136,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4650,-205,5,-4.22,4910031235,1038764,18.20,4750,4775,4635,6310,3400,4855,4726.76,3.22,0,-57870,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2095,3.47,0.53,12,2.31,1341.00,8857.00,6280,20240112,-25.96,2725,20240805,70.64,6280,-25.96,20240112,2725,70.64,20240805,6280,-25.96,20240112,2725,70.64,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,26,N,00,Y +20241119,130135,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4685,-170,5,-3.50,4078491535,859659,15.06,4750,4775,4685,6310,3400,4855,4744.27,3.22,0,-53150,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2111,3.49,0.53,12,1.91,1341.00,8857.00,6280,20240112,-25.40,2725,20240805,71.93,6280,-25.40,20240112,2725,71.93,20240805,6280,-25.40,20240112,2725,71.93,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,26,N,00,Y +20241119,120135,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4700,-155,5,-3.19,3535242360,743704,13.03,4750,4775,4700,6310,3400,4855,4753.52,3.22,0,-49044,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2117,3.50,0.53,12,1.65,1341.00,8857.00,6280,20240112,-25.16,2725,20240805,72.48,6280,-25.16,20240112,2725,72.48,20240805,6280,-25.16,20240112,2725,72.48,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,26,N,00,Y +20241119,110136,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4765,-90,5,-1.85,2787384880,585074,10.25,4750,4775,4750,6310,3400,4855,4764.11,3.22,0,-37479,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2147,3.55,0.54,12,1.30,1341.00,8857.00,6280,20240112,-24.12,2725,20240805,74.86,6280,-24.12,20240112,2725,74.86,20240805,6280,-24.12,20240112,2725,74.86,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,26,N,00,Y +20241119,100138,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4765,-90,5,-1.85,1903034345,399210,6.99,4750,4775,4750,6310,3400,4855,4766.93,3.22,0,-24140,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2147,3.55,0.54,12,0.89,1341.00,8857.00,6280,20240112,-24.12,2725,20240805,74.86,6280,-24.12,20240112,2725,74.86,20240805,6280,-24.12,20240112,2725,74.86,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,26,N,00,Y +20241119,090137,59,100.00,KOSPI,,기계,N,N,N,N, ,N,4750,-105,5,-2.16,367634105,77390,1.36,4750,4750,4750,6310,3400,4855,4750.00,3.22,0,-1729,5061,4957,4841,4737,4621,5010,4790,1126,1455,2500,3300,5,1,45050956,2140,3.54,0.54,12,0.17,1341.00,8857.00,6280,20240112,-24.36,2725,20240805,74.31,6280,-24.36,20240112,2725,74.31,20240805,6280,-24.36,20240112,2725,74.31,20240805,2.14,N,002900,2500,1126 억,,1449295,N,N,26,N,00,Y 20241118,160136,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4855,30,2,0.62,27197329810,5604388,16.24,4755,4945,4725,6270,3380,4825,4852.93,3.40,0,-111265,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2187,3.62,0.55,12,12.44,1341.00,8857.00,6280,20240112,-22.69,2725,20240805,78.17,6280,-22.69,20240112,2725,78.17,20240805,6280,-22.69,20240112,2725,78.17,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,26,N,00,N 20241118,150136,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4865,40,2,0.83,25702475445,5296888,15.35,4755,4945,4725,6270,3380,4825,4852.44,3.40,0,-81774,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2192,3.63,0.55,12,11.76,1341.00,8857.00,6280,20240112,-22.53,2725,20240805,78.53,6280,-22.53,20240112,2725,78.53,20240805,6280,-22.53,20240112,2725,78.53,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,13,N,00,N 20241118,140136,57,100.00,KOSPI,,기계,N,N,N,N, ,N,4910,85,2,1.76,21671532875,4473552,12.96,4755,4945,4725,6270,3380,4825,4844.43,3.40,0,-57402,6101,5462,4761,4122,3421,5782,4442,1126,1445,2500,3280,5,1,45050956,2212,3.66,0.55,12,9.93,1341.00,8857.00,6280,20240112,-21.82,2725,20240805,80.18,6280,-21.82,20240112,2725,80.18,20240805,6280,-21.82,20240112,2725,80.18,20240805,2.28,N,002900,2500,1126 억,,1530982,N,N,13,N,00,N diff --git a/002920/price/prices-20241101.csv b/002920/price/prices-20241101.csv index 744d7fed2f3f..21c067743d13 100644 --- a/002920/price/prices-20241101.csv +++ b/002920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1919,27,2,1.43,21478956,11252,19.60,1902,1920,1893,2455,1325,1892,1908.62,9.05,0,9,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,498,5.10,0.17,12,0.04,376.00,11510.00,3025,20240206,-36.56,1882,20241115,1.97,3025,-36.56,20240206,1882,1.97,20241115,3025,-36.56,20240206,1882,1.97,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N +20241119,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1911,19,2,1.00,20768926,10882,18.96,1902,1920,1893,2455,1325,1892,1908.56,9.05,0,21,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,496,5.08,0.17,12,0.04,376.00,11510.00,3025,20240206,-36.83,1882,20241115,1.54,3025,-36.83,20240206,1882,1.54,20241115,3025,-36.83,20240206,1882,1.54,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N +20241119,140136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1913,21,2,1.11,18224936,9552,16.64,1902,1920,1893,2455,1325,1892,1907.97,9.05,0,27,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,496,5.09,0.17,12,0.04,376.00,11510.00,3025,20240206,-36.76,1882,20241115,1.65,3025,-36.76,20240206,1882,1.65,20241115,3025,-36.76,20240206,1882,1.65,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N +20241119,130136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1914,22,2,1.16,17240465,9037,15.74,1902,1920,1893,2455,1325,1892,1907.76,9.05,0,27,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,497,5.09,0.17,12,0.03,376.00,11510.00,3025,20240206,-36.73,1882,20241115,1.70,3025,-36.73,20240206,1882,1.70,20241115,3025,-36.73,20240206,1882,1.70,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N +20241119,120135,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1914,22,2,1.16,15701608,8233,14.34,1902,1920,1893,2455,1325,1892,1907.16,9.05,0,27,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,497,5.09,0.17,12,0.03,376.00,11510.00,3025,20240206,-36.73,1882,20241115,1.70,3025,-36.73,20240206,1882,1.70,20241115,3025,-36.73,20240206,1882,1.70,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N +20241119,110137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1912,20,2,1.06,14711260,7715,13.44,1902,1920,1893,2455,1325,1892,1906.84,9.05,0,27,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,496,5.09,0.17,12,0.03,376.00,11510.00,3025,20240206,-36.79,1882,20241115,1.59,3025,-36.79,20240206,1882,1.59,20241115,3025,-36.79,20240206,1882,1.59,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N +20241119,100138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1911,19,2,1.00,10157205,5333,9.29,1902,1920,1893,2455,1325,1892,1904.59,9.05,0,27,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,496,5.08,0.17,12,0.02,376.00,11510.00,3025,20240206,-36.83,1882,20241115,1.54,3025,-36.83,20240206,1882,1.54,20241115,3025,-36.83,20240206,1882,1.54,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N +20241119,090138,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1902,10,2,0.53,11412,6,0.01,1902,1902,1902,2455,1325,1892,1902.00,9.05,0,0,1922,1906,1898,1882,1874,1903,1879,130,563,500,1360,1,1,25947500,494,5.06,0.17,12,0.00,376.00,11510.00,3025,20240206,-37.12,1882,20241115,1.06,3025,-37.12,20240206,1882,1.06,20241115,3025,-37.12,20240206,1882,1.06,20241115,0.48,N,002920,500,129 억,,2347617,N,N,11,N,00,N 20241118,160136,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1892,-17,5,-0.89,108217656,57065,116.54,1912,1914,1890,2480,1337,1909,1896.49,9.05,0,4717,1944,1926,1904,1886,1864,1915,1875,130,571,500,1370,1,1,25947500,491,5.03,0.16,12,0.22,376.00,11510.00,3025,20240206,-37.45,1882,20241115,0.53,3025,-37.45,20240206,1882,0.53,20241115,3025,-37.45,20240206,1882,0.53,20241115,0.48,N,002920,500,129 억,,2347651,N,N,11,N,00,N 20241118,150137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1897,-12,5,-0.63,98261288,51804,105.79,1912,1914,1890,2480,1337,1909,1896.79,9.05,0,4803,1944,1926,1904,1886,1864,1915,1875,130,571,500,1370,1,1,25947500,492,5.05,0.16,12,0.20,376.00,11510.00,3025,20240206,-37.29,1882,20241115,0.80,3025,-37.29,20240206,1882,0.80,20241115,3025,-37.29,20240206,1882,0.80,20241115,0.48,N,002920,500,129 억,,2347651,N,N,0,N,00,N 20241118,140137,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1903,-6,5,-0.31,92937199,49000,100.07,1912,1914,1890,2480,1337,1909,1896.68,9.05,0,5039,1944,1926,1904,1886,1864,1915,1875,130,571,500,1370,1,1,25947500,494,5.06,0.17,12,0.19,376.00,11510.00,3025,20240206,-37.09,1882,20241115,1.12,3025,-37.09,20240206,1882,1.12,20241115,3025,-37.09,20240206,1882,1.12,20241115,0.48,N,002920,500,129 억,,2347651,N,N,0,N,00,N diff --git a/002960/price/prices-20241101.csv b/002960/price/prices-20241101.csv index 185cd13dc195..ba786799bcbb 100644 --- a/002960/price/prices-20241101.csv +++ b/002960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,341000,5500,2,1.64,795839000,2342,84.52,335500,342500,335000,436000,235000,335500,339811.70,59.00,0,486,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4433,11.86,3.51,12,0.18,28753.00,97039.00,354500,20240801,-3.81,223000,20231228,52.91,354500,-3.81,20240801,223000,52.91,20240123,354500,-3.81,20240801,223000,52.91,20231228,0.83,N,002960,5000,70 억,,766957,N,N,10,N,00,N +20241119,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,338000,2500,2,0.75,717261500,2111,76.18,335500,342500,335000,436000,235000,335500,339773.33,59.00,0,488,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4394,11.76,3.48,12,0.16,28753.00,97039.00,354500,20240801,-4.65,223000,20231228,51.57,354500,-4.65,20240801,223000,51.57,20240123,354500,-4.65,20240801,223000,51.57,20231228,0.83,N,002960,5000,70 억,,766957,N,N,1,N,00,N +20241119,140136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340000,4500,2,1.34,583480000,1716,61.93,335500,342500,335000,436000,235000,335500,340023.31,59.00,0,397,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4420,11.82,3.50,12,0.13,28753.00,97039.00,354500,20240801,-4.09,223000,20231228,52.47,354500,-4.09,20240801,223000,52.47,20240123,354500,-4.09,20240801,223000,52.47,20231228,0.83,N,002960,5000,70 억,,766957,N,N,1,N,00,N +20241119,130136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,340500,5000,2,1.49,508092500,1494,53.92,335500,342500,335000,436000,235000,335500,340088.69,59.00,0,389,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4427,11.84,3.51,12,0.11,28753.00,97039.00,354500,20240801,-3.95,223000,20231228,52.69,354500,-3.95,20240801,223000,52.69,20240123,354500,-3.95,20240801,223000,52.69,20231228,0.83,N,002960,5000,70 억,,766957,N,N,1,N,00,N +20241119,120136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,342000,6500,2,1.94,407645000,1199,43.27,335500,342500,335000,436000,235000,335500,339987.49,59.00,0,272,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4446,11.89,3.52,12,0.09,28753.00,97039.00,354500,20240801,-3.53,223000,20231228,53.36,354500,-3.53,20240801,223000,53.36,20240123,354500,-3.53,20240801,223000,53.36,20231228,0.83,N,002960,5000,70 억,,766957,N,N,1,N,00,N +20241119,110137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,342500,7000,2,2.09,322270500,949,34.25,335500,342500,335000,436000,235000,335500,339589.57,59.00,0,260,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4453,11.91,3.53,12,0.07,28753.00,97039.00,354500,20240801,-3.39,223000,20231228,53.59,354500,-3.39,20240801,223000,53.59,20240123,354500,-3.39,20240801,223000,53.59,20231228,0.83,N,002960,5000,70 억,,766957,N,N,1,N,00,N +20241119,100139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,341000,5500,2,1.64,219471000,648,23.39,335500,341000,335000,436000,235000,335500,338689.81,59.00,0,158,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4433,11.86,3.51,12,0.05,28753.00,97039.00,354500,20240801,-3.81,223000,20231228,52.91,354500,-3.81,20240801,223000,52.91,20240123,354500,-3.81,20240801,223000,52.91,20231228,0.83,N,002960,5000,70 억,,766957,N,N,1,N,00,N +20241119,090138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,335500,0,3,0.00,3690000,11,0.40,335500,335500,335000,436000,235000,335500,335454.55,59.00,0,-1,343833,339666,334833,330666,325833,341750,332750,70,100500,5000,254980,500,1,1300000,4362,11.67,3.46,12,0.00,28753.00,97039.00,354500,20240801,-5.36,223000,20231228,50.45,354500,-5.36,20240801,223000,50.45,20240123,354500,-5.36,20240801,223000,50.45,20231228,0.83,N,002960,5000,70 억,,766957,N,N,1,N,00,N 20241118,160136,57,100.00,KOSPI,,화학,N,N,N,N, ,N,335500,4000,2,1.21,927672000,2766,101.95,331500,339000,330000,430500,232500,331500,335383.95,58.99,0,116,337500,334500,329500,326500,321500,336000,328000,70,99000,5000,251940,500,1,1300000,4362,11.67,3.46,12,0.21,28753.00,97039.00,354500,20240801,-5.36,223000,20231228,50.45,354500,-5.36,20240801,223000,50.45,20240123,354500,-5.36,20240801,223000,50.45,20231228,0.98,N,002960,5000,70 억,,766862,N,N,1,N,00,N 20241118,150137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,334500,3000,2,0.90,895816500,2671,98.45,331500,339000,330000,430500,232500,331500,335386.18,58.99,0,134,337500,334500,329500,326500,321500,336000,328000,70,99000,5000,251940,500,1,1300000,4349,11.63,3.45,12,0.21,28753.00,97039.00,354500,20240801,-5.64,223000,20231228,50.00,354500,-5.64,20240801,223000,50.00,20240123,354500,-5.64,20240801,223000,50.00,20231228,0.98,N,002960,5000,70 억,,766862,N,N,1,N,00,N 20241118,140137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,334000,2500,2,0.75,823471500,2455,90.49,331500,339000,330000,430500,232500,331500,335426.27,58.99,0,100,337500,334500,329500,326500,321500,336000,328000,70,99000,5000,251940,500,1,1300000,4342,11.62,3.44,12,0.19,28753.00,97039.00,354500,20240801,-5.78,223000,20231228,49.78,354500,-5.78,20240801,223000,49.78,20240123,354500,-5.78,20240801,223000,49.78,20231228,0.98,N,002960,5000,70 억,,766862,N,N,1,N,00,N diff --git a/002990/price/prices-20241101.csv b/002990/price/prices-20241101.csv index 1373b5d82cba..bdf8a293caa8 100644 --- a/002990/price/prices-20241101.csv +++ b/002990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160137,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2705,-15,5,-0.55,59318565,21906,52.52,2690,2725,2680,3535,1905,2720,2707.87,1.43,0,1020,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,1000,90.17,0.21,12,0.06,30.00,12912.00,5660,20231211,-52.21,2680,20241119,0.93,5280,-48.77,20240201,2680,0.93,20241119,5660,-52.21,20231211,2680,0.93,20241119,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N +20241119,150138,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2710,-10,5,-0.37,56845650,20993,50.33,2690,2725,2680,3535,1905,2720,2707.84,1.43,0,1184,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,1001,90.33,0.21,12,0.06,30.00,12912.00,5660,20231211,-52.12,2680,20241119,1.12,5280,-48.67,20240201,2680,1.12,20241119,5660,-52.12,20231211,2680,1.12,20241119,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N +20241119,140137,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2720,0,3,0.00,51631005,19074,45.73,2690,2725,2680,3535,1905,2720,2706.88,1.43,0,730,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,1005,90.67,0.21,12,0.05,30.00,12912.00,5660,20231211,-51.94,2680,20241119,1.49,5280,-48.48,20240201,2680,1.49,20241119,5660,-51.94,20231211,2680,1.49,20241119,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N +20241119,130136,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2710,-10,5,-0.37,43786770,16190,38.81,2690,2720,2680,3535,1905,2720,2704.56,1.43,0,-114,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,1001,90.33,0.21,12,0.04,30.00,12912.00,5660,20231211,-52.12,2680,20241119,1.12,5280,-48.67,20240201,2680,1.12,20241119,5660,-52.12,20231211,2680,1.12,20241119,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N +20241119,120136,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2710,-10,5,-0.37,39899435,14753,35.37,2690,2720,2680,3535,1905,2720,2704.50,1.43,0,-266,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,1001,90.33,0.21,12,0.04,30.00,12912.00,5660,20231211,-52.12,2680,20241119,1.12,5280,-48.67,20240201,2680,1.12,20241119,5660,-52.12,20231211,2680,1.12,20241119,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N +20241119,110137,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2715,-5,5,-0.18,29834235,11047,26.48,2690,2715,2680,3535,1905,2720,2700.66,1.43,0,-197,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,1003,90.50,0.21,12,0.03,30.00,12912.00,5660,20231211,-52.03,2680,20241119,1.31,5280,-48.58,20240201,2680,1.31,20241119,5660,-52.03,20231211,2680,1.31,20241119,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N +20241119,100139,57,100.00,KOSPI,신저가,건설업,N,N,N,N, ,N,2705,-15,5,-0.55,19561595,7251,17.38,2690,2715,2680,3535,1905,2720,2697.78,1.43,0,34,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,1000,90.17,0.21,12,0.02,30.00,12912.00,5660,20231211,-52.21,2680,20241119,0.93,5280,-48.77,20240201,2680,0.93,20241119,5660,-52.21,20231211,2680,0.93,20241119,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N +20241119,090138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2690,-30,5,-1.10,6036385,2244,5.38,2690,2715,2690,3535,1905,2720,2690.01,1.43,0,11,2776,2747,2726,2697,2676,2737,2687,1848,815,5000,1950,5,1,36953595,994,89.67,0.21,12,0.01,30.00,12912.00,5660,20231211,-52.47,2685,20241112,0.19,5280,-49.05,20240201,2685,0.19,20241112,5660,-52.47,20231211,2685,0.19,20241112,0.08,N,002990,5000,1847 억,,530206,N,N,0,N,00,N 20241118,160137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2720,-5,5,-0.18,113465970,41687,95.30,2725,2755,2705,3540,1910,2725,2721.86,1.44,0,-14044,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1005,90.67,0.21,12,0.11,30.00,12912.00,5660,20231211,-51.94,2685,20241112,1.30,5280,-48.48,20240201,2685,1.30,20241112,5660,-51.94,20231211,2685,1.30,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N 20241118,150137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2710,-15,5,-0.55,102724395,37721,86.23,2725,2755,2710,3540,1910,2725,2723.27,1.44,0,-13668,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1001,90.33,0.21,12,0.10,30.00,12912.00,5660,20231211,-52.12,2685,20241112,0.93,5280,-48.67,20240201,2685,0.93,20241112,5660,-52.12,20231211,2685,0.93,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N 20241118,140137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2715,-10,5,-0.37,84209795,30895,70.63,2725,2755,2710,3540,1910,2725,2725.68,1.44,0,-8414,2815,2770,2730,2685,2645,2750,2665,1848,815,5000,1960,5,1,36953595,1003,90.50,0.21,12,0.08,30.00,12912.00,5660,20231211,-52.03,2685,20241112,1.12,5280,-48.58,20240201,2685,1.12,20241112,5660,-52.03,20231211,2685,1.12,20241112,0.08,N,002990,5000,1847 억,,533311,N,N,0,N,00,N diff --git a/003000/price/prices-20241101.csv b/003000/price/prices-20241101.csv index 80b6920bc32e..d97911739939 100644 --- a/003000/price/prices-20241101.csv +++ b/003000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4500,50,2,1.12,339022290,75982,69.06,4405,4515,4405,5780,3115,4450,4461.85,4.14,0,-27665,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3080,-10.20,1.15,12,0.11,-441.00,3899.00,9000,20240116,-50.00,4255,20241115,5.76,9000,-50.00,20240116,4255,5.76,20241115,9000,-50.00,20240116,4255,5.76,20241115,1.57,N,003000,500,364 억,,2834973,N,N,318,N,00,N +20241119,150138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4500,50,2,1.12,316223925,70918,64.46,4405,4515,4405,5780,3115,4450,4459.01,4.14,0,-25717,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3080,-10.20,1.15,12,0.10,-441.00,3899.00,9000,20240116,-50.00,4255,20241115,5.76,9000,-50.00,20240116,4255,5.76,20241115,9000,-50.00,20240116,4255,5.76,20241115,1.57,N,003000,500,364 억,,2834973,N,N,449,N,00,N +20241119,140137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4470,20,2,0.45,291389075,65372,59.42,4405,4515,4405,5780,3115,4450,4457.40,4.14,0,-25154,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3060,-10.14,1.15,12,0.10,-441.00,3899.00,9000,20240116,-50.33,4255,20241115,5.05,9000,-50.33,20240116,4255,5.05,20241115,9000,-50.33,20240116,4255,5.05,20241115,1.57,N,003000,500,364 억,,2834973,N,N,449,N,00,N +20241119,130136,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4480,30,2,0.67,241594100,54234,49.30,4405,4515,4405,5780,3115,4450,4454.66,4.14,0,-23713,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3067,-10.16,1.15,12,0.08,-441.00,3899.00,9000,20240116,-50.22,4255,20241115,5.29,9000,-50.22,20240116,4255,5.29,20241115,9000,-50.22,20240116,4255,5.29,20241115,1.57,N,003000,500,364 억,,2834973,N,N,449,N,00,N +20241119,120136,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4485,35,2,0.79,232806775,52273,47.51,4405,4515,4405,5780,3115,4450,4453.67,4.14,0,-23653,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3070,-10.17,1.15,12,0.08,-441.00,3899.00,9000,20240116,-50.17,4255,20241115,5.41,9000,-50.17,20240116,4255,5.41,20241115,9000,-50.17,20240116,4255,5.41,20241115,1.57,N,003000,500,364 억,,2834973,N,N,449,N,00,N +20241119,110137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4460,10,2,0.22,201750940,45315,41.19,4405,4515,4405,5780,3115,4450,4452.19,4.14,0,-18910,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3053,-10.11,1.14,12,0.07,-441.00,3899.00,9000,20240116,-50.44,4255,20241115,4.82,9000,-50.44,20240116,4255,4.82,20241115,9000,-50.44,20240116,4255,4.82,20241115,1.57,N,003000,500,364 억,,2834973,N,N,449,N,00,N +20241119,100139,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4445,-5,5,-0.11,89678225,20187,18.35,4405,4480,4405,5780,3115,4450,4442.38,4.14,0,-6485,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3043,-10.08,1.14,12,0.03,-441.00,3899.00,9000,20240116,-50.61,4255,20241115,4.47,9000,-50.61,20240116,4255,4.47,20241115,9000,-50.61,20240116,4255,4.47,20241115,1.57,N,003000,500,364 억,,2834973,N,N,449,N,00,N +20241119,090138,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4425,-25,5,-0.56,6684555,1517,1.38,4405,4425,4405,5780,3115,4450,4406.43,4.14,0,390,4626,4537,4441,4352,4256,4582,4397,364,1330,500,3200,5,1,68454671,3029,-10.03,1.13,12,0.00,-441.00,3899.00,9000,20240116,-50.83,4255,20241115,4.00,9000,-50.83,20240116,4255,4.00,20241115,9000,-50.83,20240116,4255,4.00,20241115,1.57,N,003000,500,364 억,,2834973,N,N,449,N,00,N 20241118,160137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4450,80,2,1.83,481332890,107938,77.50,4405,4530,4345,5680,3060,4370,4459.35,4.09,0,34718,4480,4425,4340,4285,4200,4452,4312,364,1310,500,3140,5,1,68454671,3046,-10.09,1.14,12,0.16,-441.00,3899.00,9000,20240116,-50.56,4255,20241115,4.58,9000,-50.56,20240116,4255,4.58,20241115,9000,-50.56,20240116,4255,4.58,20241115,1.61,N,003000,500,364 억,,2802896,N,N,449,N,00,N 20241118,150137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4445,75,2,1.72,464596955,104172,74.79,4405,4530,4345,5680,3060,4370,4459.90,4.09,0,34083,4480,4425,4340,4285,4200,4452,4312,364,1310,500,3140,5,1,68454671,3043,-10.08,1.14,12,0.15,-441.00,3899.00,9000,20240116,-50.61,4255,20241115,4.47,9000,-50.61,20240116,4255,4.47,20241115,9000,-50.61,20240116,4255,4.47,20241115,1.61,N,003000,500,364 억,,2802896,N,N,36,N,00,N 20241118,140137,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4440,70,2,1.60,415737595,93150,66.88,4405,4530,4345,5680,3060,4370,4463.10,4.09,0,28607,4480,4425,4340,4285,4200,4452,4312,364,1310,500,3140,5,1,68454671,3039,-10.07,1.14,12,0.14,-441.00,3899.00,9000,20240116,-50.67,4255,20241115,4.35,9000,-50.67,20240116,4255,4.35,20241115,9000,-50.67,20240116,4255,4.35,20241115,1.61,N,003000,500,364 억,,2802896,N,N,36,N,00,N diff --git a/003010/price/prices-20241101.csv b/003010/price/prices-20241101.csv index 828825a226fa..2f64cb028e25 100644 --- a/003010/price/prices-20241101.csv +++ b/003010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4970,-120,5,-2.36,680498880,136593,97.89,5020,5070,4930,6610,3570,5090,4981.95,1.94,0,-13175,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,5,1,12712747,632,8.54,0.51,12,1.07,582.00,9678.00,6550,20231215,-24.12,4580,20240909,8.52,6500,-23.54,20240607,4580,8.52,20240909,6550,-24.12,20231215,4580,8.52,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N +20241119,150138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4980,-110,5,-2.16,657673860,132007,94.60,5020,5070,4930,6610,3570,5090,4982.11,1.94,0,-13824,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,5,1,12712747,633,8.56,0.51,12,1.04,582.00,9678.00,6550,20231215,-23.97,4580,20240909,8.73,6500,-23.38,20240607,4580,8.73,20240909,6550,-23.97,20231215,4580,8.73,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N +20241119,140137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4955,-135,5,-2.65,570746275,114506,82.06,5020,5070,4930,6610,3570,5090,4984.42,1.94,0,-18347,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,5,1,12712747,630,8.51,0.51,12,0.90,582.00,9678.00,6550,20231215,-24.35,4580,20240909,8.19,6500,-23.77,20240607,4580,8.19,20240909,6550,-24.35,20231215,4580,8.19,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N +20241119,130137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4970,-120,5,-2.36,498617635,99998,71.67,5020,5070,4930,6610,3570,5090,4986.28,1.94,0,-19961,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,5,1,12712747,632,8.54,0.51,12,0.79,582.00,9678.00,6550,20231215,-24.12,4580,20240909,8.52,6500,-23.54,20240607,4580,8.52,20240909,6550,-24.12,20231215,4580,8.52,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N +20241119,120137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4955,-135,5,-2.65,398180270,79706,57.12,5020,5070,4955,6610,3570,5090,4995.61,1.94,0,-20528,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,5,1,12712747,630,8.51,0.51,12,0.63,582.00,9678.00,6550,20231215,-24.35,4580,20240909,8.19,6500,-23.77,20240607,4580,8.19,20240909,6550,-24.35,20231215,4580,8.19,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N +20241119,110138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5000,-90,5,-1.77,269229455,53755,38.52,5020,5070,4975,6610,3570,5090,5008.45,1.94,0,-16288,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,10,1,12712747,636,8.59,0.52,12,0.42,582.00,9678.00,6550,20231215,-23.66,4580,20240909,9.17,6500,-23.08,20240607,4580,9.17,20240909,6550,-23.66,20231215,4580,9.17,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N +20241119,100139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4975,-115,5,-2.26,224473380,44783,32.09,5020,5070,4975,6610,3570,5090,5012.47,1.94,0,-11324,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,5,1,12712747,632,8.55,0.51,12,0.35,582.00,9678.00,6550,20231215,-24.05,4580,20240909,8.62,6500,-23.46,20240607,4580,8.62,20240909,6550,-24.05,20231215,4580,8.62,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N +20241119,090139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5060,-30,5,-0.59,36597770,7297,5.23,5020,5060,5000,6610,3570,5090,5015.45,1.94,0,261,5183,5136,5093,5046,5003,5115,5025,64,1520,500,3760,10,1,12712747,643,8.69,0.52,12,0.06,582.00,9678.00,6550,20231215,-22.75,4580,20240909,10.48,6500,-22.15,20240607,4580,10.48,20240909,6550,-22.75,20231215,4580,10.48,20240909,4.66,N,003010,500,63 억,,247015,N,N,0,N,00,N 20241118,160137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5090,-60,5,-1.17,706569790,138833,30.08,5140,5140,5050,6690,3610,5150,5089.35,1.97,0,1231,5373,5261,5098,4986,4823,5317,5042,64,1540,500,3810,10,1,12712747,647,8.75,0.53,12,1.09,582.00,9678.00,6550,20231215,-22.29,4580,20240909,11.14,6500,-21.69,20240607,4580,11.14,20240909,6550,-22.29,20231215,4580,11.14,20240909,4.93,N,003010,500,63 억,,250073,N,N,0,N,00,N 20241118,150137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5090,-60,5,-1.17,677735310,133163,28.85,5140,5140,5050,6690,3610,5150,5089.52,1.97,0,1072,5373,5261,5098,4986,4823,5317,5042,64,1540,500,3810,10,1,12712747,647,8.75,0.53,12,1.05,582.00,9678.00,6550,20231215,-22.29,4580,20240909,11.14,6500,-21.69,20240607,4580,11.14,20240909,6550,-22.29,20231215,4580,11.14,20240909,4.93,N,003010,500,63 억,,250073,N,N,0,N,00,N 20241118,140138,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5080,-70,5,-1.36,645079970,126728,27.46,5140,5140,5050,6690,3610,5150,5090.27,1.97,0,3784,5373,5261,5098,4986,4823,5317,5042,64,1540,500,3810,10,1,12712747,646,8.73,0.52,12,1.00,582.00,9678.00,6550,20231215,-22.44,4580,20240909,10.92,6500,-21.85,20240607,4580,10.92,20240909,6550,-22.44,20231215,4580,10.92,20240909,4.93,N,003010,500,63 억,,250073,N,N,0,N,00,N diff --git a/003030/price/prices-20241101.csv b/003030/price/prices-20241101.csv index a26cced70b9b..a07e6d4413a4 100644 --- a/003030/price/prices-20241101.csv +++ b/003030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160138,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,169200,4700,2,2.86,799495300,4876,71.81,162900,169200,160900,213500,115200,164500,163954.64,8.03,0,-763,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,7008,2.47,0.39,12,0.12,68482.00,434617.00,248000,20231220,-31.77,143100,20240805,18.24,241000,-29.79,20240102,143100,18.24,20240805,248000,-31.77,20231220,143100,18.24,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N +20241119,150139,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,165000,500,2,0.30,648652200,3970,58.47,162900,166000,160900,213500,115200,164500,163388.46,8.03,0,-590,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,6834,2.41,0.38,12,0.10,68482.00,434617.00,248000,20231220,-33.47,143100,20240805,15.30,241000,-31.54,20240102,143100,15.30,20240805,248000,-33.47,20231220,143100,15.30,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N +20241119,140138,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,161500,-3000,5,-1.82,395719100,2428,35.76,162900,166000,160900,213500,115200,164500,162981.51,8.03,0,-360,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,6689,2.36,0.37,12,0.06,68482.00,434617.00,248000,20231220,-34.88,143100,20240805,12.86,241000,-32.99,20240102,143100,12.86,20240805,248000,-34.88,20231220,143100,12.86,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N +20241119,130137,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,161100,-3400,5,-2.07,332711400,2039,30.03,162900,166000,160900,213500,115200,164500,163173.81,8.03,0,-400,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,6672,2.35,0.37,12,0.05,68482.00,434617.00,248000,20231220,-35.04,143100,20240805,12.58,241000,-33.15,20240102,143100,12.58,20240805,248000,-35.04,20231220,143100,12.58,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N +20241119,120137,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,161100,-3400,5,-2.07,292112200,1787,26.32,162900,166000,161100,213500,115200,164500,163465.14,8.03,0,-425,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,6672,2.35,0.37,12,0.04,68482.00,434617.00,248000,20231220,-35.04,143100,20240805,12.58,241000,-33.15,20240102,143100,12.58,20240805,248000,-35.04,20231220,143100,12.58,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N +20241119,110138,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,162800,-1700,5,-1.03,187489800,1142,16.82,162900,166000,162200,213500,115200,164500,164176.71,8.03,0,-72,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,6743,2.38,0.37,12,0.03,68482.00,434617.00,248000,20231220,-34.35,143100,20240805,13.77,241000,-32.45,20240102,143100,13.77,20240805,248000,-34.35,20231220,143100,13.77,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N +20241119,100140,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,165400,900,2,0.55,132217900,805,11.86,162900,166000,162200,213500,115200,164500,164245.84,8.03,0,66,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,6850,2.42,0.38,12,0.02,68482.00,434617.00,248000,20231220,-33.31,143100,20240805,15.58,241000,-31.37,20240102,143100,15.58,20240805,248000,-33.31,20231220,143100,15.58,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N +20241119,090139,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,162200,-2300,5,-1.40,4550900,28,0.41,162900,162900,162200,213500,115200,164500,162532.14,8.03,0,-26,173033,168766,163333,159066,153633,170900,161200,207,49000,5000,121730,100,1,4141657,6718,2.37,0.37,12,0.00,68482.00,434617.00,248000,20231220,-34.60,143100,20240805,13.35,241000,-32.70,20240102,143100,13.35,20240805,248000,-34.60,20231220,143100,13.35,20240805,0.08,N,003030,5000,207 억,,332605,N,N,20,N,00,N 20241118,160137,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,164500,2400,2,1.48,1110518900,6789,83.45,160200,167600,157900,210500,113500,162100,163576.65,8.01,0,-2249,179900,171000,166300,157400,152700,168650,155050,207,48400,5000,119950,100,1,4141657,6813,2.40,0.38,12,0.16,68482.00,434617.00,248000,20231220,-33.67,143100,20240805,14.95,241000,-31.74,20240102,143100,14.95,20240805,248000,-33.67,20231220,143100,14.95,20240805,0.09,N,003030,5000,207 억,,331869,N,N,20,N,00,N 20241118,150138,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,163600,1500,2,0.93,1015608600,6210,76.34,160200,167600,157900,210500,113500,162100,163544.52,8.01,0,-2142,179900,171000,166300,157400,152700,168650,155050,207,48400,5000,119950,100,1,4141657,6776,2.39,0.38,12,0.15,68482.00,434617.00,248000,20231220,-34.03,143100,20240805,14.33,241000,-32.12,20240102,143100,14.33,20240805,248000,-34.03,20231220,143100,14.33,20240805,0.09,N,003030,5000,207 억,,331869,N,N,20,N,00,N 20241118,140138,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,164500,2400,2,1.48,843239600,5160,63.43,160200,167600,157900,210500,113500,162100,163419.04,8.01,0,-1703,179900,171000,166300,157400,152700,168650,155050,207,48400,5000,119950,100,1,4141657,6813,2.40,0.38,12,0.12,68482.00,434617.00,248000,20231220,-33.67,143100,20240805,14.95,241000,-31.74,20240102,143100,14.95,20240805,248000,-33.67,20231220,143100,14.95,20240805,0.09,N,003030,5000,207 억,,331869,N,N,20,N,00,N diff --git a/003060/price/prices-20241101.csv b/003060/price/prices-20241101.csv index 72984a828c65..fc5c90b86bb6 100644 --- a/003060/price/prices-20241101.csv +++ b/003060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,745,33,2,4.63,801989228,1108013,188.13,706,749,702,925,499,712,723.81,1.02,0,-41460,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1478,-0.44,0.15,12,0.56,-1680.00,5124.00,2502,20231122,-70.22,702,20241119,6.13,2314,-67.80,20240105,702,6.13,20241119,2180,-65.83,20240416,156,377.56,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N +20241119,150139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,731,19,2,2.67,744596637,1030445,174.96,706,749,702,925,499,712,722.60,1.02,0,-55511,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1450,-0.44,0.14,12,0.52,-1680.00,5124.00,2502,20231122,-70.78,702,20241119,4.13,2314,-68.41,20240105,702,4.13,20241119,2180,-66.47,20240416,156,368.59,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N +20241119,140138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,724,12,2,1.69,658335225,912252,154.89,706,749,702,925,499,712,721.66,1.02,0,-42935,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1436,-0.43,0.14,12,0.46,-1680.00,5124.00,2502,20231122,-71.06,702,20241119,3.13,2314,-68.71,20240105,702,3.13,20241119,2180,-66.79,20240416,156,364.10,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N +20241119,130137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,722,10,2,1.40,615485964,852866,144.81,706,749,702,925,499,712,721.67,1.02,0,-24872,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1433,-0.43,0.14,12,0.43,-1680.00,5124.00,2502,20231122,-71.14,702,20241119,2.85,2314,-68.80,20240105,702,2.85,20241119,2180,-66.88,20240416,156,362.82,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N +20241119,120137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,715,3,2,0.42,262946955,372183,63.19,706,725,702,925,499,712,706.50,1.02,0,24258,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1419,-0.43,0.14,12,0.19,-1680.00,5124.00,2502,20231122,-71.42,702,20241119,1.85,2314,-69.10,20240105,702,1.85,20241119,2180,-67.20,20240416,156,358.33,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N +20241119,110138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,705,-7,5,-0.98,214341819,303185,51.48,706,725,703,925,499,712,706.97,1.02,0,47007,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1399,-0.42,0.14,12,0.15,-1680.00,5124.00,2502,20231122,-71.82,703,20241119,0.28,2314,-69.53,20240105,703,0.28,20241119,2180,-67.66,20240416,156,351.92,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N +20241119,100140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,709,-3,5,-0.42,92539456,130499,22.16,706,725,704,925,499,712,709.12,1.02,0,36443,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1407,-0.42,0.14,12,0.07,-1680.00,5124.00,2502,20231122,-71.66,704,20241119,0.71,2314,-69.36,20240105,704,0.71,20241119,2180,-67.48,20240416,156,354.49,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N +20241119,090139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,725,13,2,1.83,4918682,6923,1.18,706,725,706,925,499,712,710.48,1.02,0,162,748,730,717,699,686,723,692,992,213,500,420,1,1,198407845,1438,-0.43,0.14,12,0.00,-1680.00,5124.00,2502,20231122,-71.02,704,20241118,2.98,2314,-68.67,20240105,704,2.98,20241118,2180,-66.74,20240416,156,364.74,20240306,0.00,N,003060,500,992 억,,2023184,N,N,67,N,00,N 20241118,160137,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,712,-9,5,-1.25,422671457,587796,69.73,717,735,704,937,505,721,719.09,1.04,0,-39554,770,745,725,700,680,735,690,992,216,500,430,1,1,198407845,1413,-0.42,0.14,12,0.30,-1680.00,5124.00,2607,20231109,-72.69,704,20241118,1.14,2314,-69.23,20240105,704,1.14,20241118,2180,-67.34,20240416,156,356.41,20240306,0.00,N,003060,500,992 억,,2073343,N,N,67,N,00,N 20241118,150138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,714,-7,5,-0.97,388136265,539248,63.97,717,735,704,937,505,721,719.77,1.04,0,-41625,770,745,725,700,680,735,690,992,216,500,430,1,1,198407845,1417,-0.42,0.14,12,0.27,-1680.00,5124.00,2607,20231109,-72.61,704,20241118,1.42,2314,-69.14,20240105,704,1.42,20241118,2180,-67.25,20240416,156,357.69,20240306,0.00,N,003060,500,992 억,,2073343,N,N,0,N,00,N 20241118,140138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,715,-6,5,-0.83,345979054,480190,56.96,717,735,704,937,505,721,720.50,1.04,0,-34173,770,745,725,700,680,735,690,992,216,500,430,1,1,198407845,1419,-0.43,0.14,12,0.24,-1680.00,5124.00,2607,20231109,-72.57,704,20241118,1.56,2314,-69.10,20240105,704,1.56,20241118,2180,-67.20,20240416,156,358.33,20240306,0.00,N,003060,500,992 억,,2073343,N,N,0,N,00,N diff --git a/003070/price/prices-20241101.csv b/003070/price/prices-20241101.csv index 581ee8efe459..cc8f93376885 100644 --- a/003070/price/prices-20241101.csv +++ b/003070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9900,-50,5,-0.50,1238580720,126607,43.90,9750,10000,9660,12930,6970,9950,9782.60,0.51,0,-1058,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1874,707.14,0.35,12,0.67,14.00,28473.00,16110,20240621,-38.55,8170,20240419,21.18,16110,-38.55,20240621,8170,21.18,20240419,16110,-38.55,20240621,8170,21.18,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N +20241119,150139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9780,-170,5,-1.71,1069911610,109536,37.98,9750,10000,9660,12930,6970,9950,9767.67,0.51,0,3861,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1852,698.57,0.34,12,0.58,14.00,28473.00,16110,20240621,-39.29,8170,20240419,19.71,16110,-39.29,20240621,8170,19.71,20240419,16110,-39.29,20240621,8170,19.71,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N +20241119,140138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9750,-200,5,-2.01,999323900,102294,35.47,9750,10000,9660,12930,6970,9950,9769.14,0.51,0,5142,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1846,696.43,0.34,12,0.54,14.00,28473.00,16110,20240621,-39.48,8170,20240419,19.34,16110,-39.48,20240621,8170,19.34,20240419,16110,-39.48,20240621,8170,19.34,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N +20241119,130138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9740,-210,5,-2.11,944630660,96683,33.53,9750,10000,9660,12930,6970,9950,9770.39,0.51,0,5733,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1844,695.71,0.34,12,0.51,14.00,28473.00,16110,20240621,-39.54,8170,20240419,19.22,16110,-39.54,20240621,8170,19.22,20240419,16110,-39.54,20240621,8170,19.22,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N +20241119,120137,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9710,-240,5,-2.41,787426180,80470,27.91,9750,10000,9660,12930,6970,9950,9785.34,0.51,0,4266,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1838,693.57,0.34,12,0.43,14.00,28473.00,16110,20240621,-39.73,8170,20240419,18.85,16110,-39.73,20240621,8170,18.85,20240419,16110,-39.73,20240621,8170,18.85,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N +20241119,110138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9780,-170,5,-1.71,626630680,64005,22.20,9750,10000,9660,12930,6970,9950,9790.34,0.51,0,2165,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1852,698.57,0.34,12,0.34,14.00,28473.00,16110,20240621,-39.29,8170,20240419,19.71,16110,-39.29,20240621,8170,19.71,20240419,16110,-39.29,20240621,8170,19.71,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N +20241119,100140,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9780,-170,5,-1.71,501662770,51176,17.75,9750,10000,9660,12930,6970,9950,9802.70,0.51,0,395,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1852,698.57,0.34,12,0.27,14.00,28473.00,16110,20240621,-39.29,8170,20240419,19.71,16110,-39.29,20240621,8170,19.71,20240419,16110,-39.29,20240621,8170,19.71,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N +20241119,090139,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9730,-220,5,-2.21,80238150,8247,2.86,9750,9920,9670,12930,6970,9950,9729.37,0.51,0,416,10690,10320,10080,9710,9470,10200,9590,947,2980,5000,6360,10,1,18932713,1842,695.00,0.34,12,0.04,14.00,28473.00,16110,20240621,-39.60,8170,20240419,19.09,16110,-39.60,20240621,8170,19.09,20240419,16110,-39.60,20240621,8170,19.09,20240419,0.35,N,003070,5000,946 억,,96264,N,N,8,N,00,N 20241118,160138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9950,-420,5,-4.05,2889421090,286631,13.88,10160,10450,9840,13480,7260,10370,10080.84,0.54,0,-4382,12896,11632,10366,9102,7836,12265,9735,947,3110,5000,6630,10,1,18932713,1884,710.71,0.35,12,1.51,14.00,28473.00,16110,20240621,-38.24,8170,20240419,21.79,16110,-38.24,20240621,8170,21.79,20240419,16110,-38.24,20240621,8170,21.79,20240419,0.34,N,003070,5000,946 억,,102468,N,N,8,N,00,N 20241118,150138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,10060,-310,5,-2.99,2606732920,258304,12.51,10160,10450,9840,13480,7260,10370,10091.72,0.54,0,8942,12896,11632,10366,9102,7836,12265,9735,947,3110,5000,6630,10,1,18932713,1905,718.57,0.35,12,1.36,14.00,28473.00,16110,20240621,-37.55,8170,20240419,23.13,16110,-37.55,20240621,8170,23.13,20240419,16110,-37.55,20240621,8170,23.13,20240419,0.34,N,003070,5000,946 억,,102468,N,N,0,N,00,N 20241118,140138,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,9940,-430,5,-4.15,2304385210,227769,11.03,10160,10450,9870,13480,7260,10370,10117.20,0.54,0,9479,12896,11632,10366,9102,7836,12265,9735,947,3110,5000,6630,10,1,18932713,1882,710.00,0.35,12,1.20,14.00,28473.00,16110,20240621,-38.30,8170,20240419,21.66,16110,-38.30,20240621,8170,21.66,20240419,16110,-38.30,20240621,8170,21.66,20240419,0.34,N,003070,5000,946 억,,102468,N,N,0,N,00,N diff --git a/003080/price/prices-20241101.csv b/003080/price/prices-20241101.csv index 0127b8850c43..4b9aa3261858 100644 --- a/003080/price/prices-20241101.csv +++ b/003080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,15831645,6265,25.18,2540,2540,2520,3285,1775,2530,2527.00,0.54,0,-1316,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.03,64.00,6722.00,3240,20231110,-21.91,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N +20241119,150139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,13152375,5206,20.92,2540,2540,2520,3285,1775,2530,2526.39,0.54,0,-1257,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.03,64.00,6722.00,3240,20231110,-21.91,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N +20241119,140138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-5,5,-0.20,10169235,4023,16.17,2540,2540,2525,3285,1775,2530,2527.77,0.54,0,-1129,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,506,39.45,0.38,12,0.02,64.00,6722.00,3240,20231110,-22.07,2500,20240805,1.00,3035,-16.80,20240516,2500,1.00,20240805,3060,-17.48,20231120,2500,1.00,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N +20241119,130138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-5,5,-0.20,3727940,1472,5.92,2540,2540,2525,3285,1775,2530,2532.57,0.54,0,-87,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,506,39.45,0.38,12,0.01,64.00,6722.00,3240,20231110,-22.07,2500,20240805,1.00,3035,-16.80,20240516,2500,1.00,20240805,3060,-17.48,20231120,2500,1.00,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N +20241119,120137,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,3414230,1348,5.42,2540,2540,2525,3285,1775,2530,2532.81,0.54,0,-29,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.01,64.00,6722.00,3240,20231110,-21.91,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N +20241119,110139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,2925940,1155,4.64,2540,2540,2525,3285,1775,2530,2533.28,0.54,0,-29,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.01,64.00,6722.00,3240,20231110,-21.91,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N +20241119,100141,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,0,3,0.00,1374115,542,2.18,2540,2540,2530,3285,1775,2530,2535.27,0.54,0,-7,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,507,39.53,0.38,12,0.00,64.00,6722.00,3240,20231110,-21.91,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N +20241119,090140,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2540,10,2,0.40,452120,178,0.72,2540,2540,2540,3285,1775,2530,2540.00,0.54,0,-26,2576,2552,2536,2512,2496,2565,2525,100,755,500,1770,5,1,20020000,509,39.69,0.38,12,0.00,64.00,6722.00,3240,20231110,-21.60,2500,20240805,1.60,3035,-16.31,20240516,2500,1.60,20240805,3060,-16.99,20231120,2500,1.60,20240805,0.84,N,003080,500,100 억,,108650,N,N,4,N,00,N 20241118,160138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2530,-15,5,-0.59,62282110,24649,100.31,2525,2560,2520,3305,1785,2545,2526.76,0.55,0,-1887,2601,2572,2546,2517,2491,2587,2532,100,760,500,1780,5,1,20020000,507,39.53,0.38,12,0.12,64.00,6722.00,3240,20231110,-21.91,2500,20240805,1.20,3035,-16.64,20240516,2500,1.20,20240805,3060,-17.32,20231120,2500,1.20,20240805,0.85,N,003080,500,100 억,,110575,N,N,4,N,00,N 20241118,150138,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-20,5,-0.79,57671920,22826,92.89,2525,2560,2520,3305,1785,2545,2526.59,0.55,0,-1499,2601,2572,2546,2517,2491,2587,2532,100,760,500,1780,5,1,20020000,506,39.45,0.38,12,0.11,64.00,6722.00,3240,20231110,-22.07,2500,20240805,1.00,3035,-16.80,20240516,2500,1.00,20240805,3060,-17.48,20231120,2500,1.00,20240805,0.85,N,003080,500,100 억,,110575,N,N,0,N,00,N 20241118,140139,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2525,-20,5,-0.79,55156390,21829,88.83,2525,2560,2520,3305,1785,2545,2526.75,0.55,0,-1146,2601,2572,2546,2517,2491,2587,2532,100,760,500,1780,5,1,20020000,506,39.45,0.38,12,0.11,64.00,6722.00,3240,20231110,-22.07,2500,20240805,1.00,3035,-16.80,20240516,2500,1.00,20240805,3060,-17.48,20231120,2500,1.00,20240805,0.85,N,003080,500,100 억,,110575,N,N,0,N,00,N diff --git a/003090/price/prices-20241101.csv b/003090/price/prices-20241101.csv index 5626c45780e3..d38a39a6bfc7 100644 --- a/003090/price/prices-20241101.csv +++ b/003090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20800,-150,5,-0.72,806193450,38573,83.03,20800,21200,20750,27200,14700,20950,20900.99,5.53,0,-4979,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12094,7.92,1.20,12,0.07,2626.00,17385.00,28100,20241018,-25.98,15030,20231117,38.39,28100,-25.98,20241018,15050,38.21,20240627,28100,-25.98,20241018,15050,38.21,20240627,0.34,N,003090,500,290 억,,3213247,N,N,77,N,00,N +20241119,150140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20850,-100,5,-0.48,743935350,35583,76.59,20800,21200,20750,27200,14700,20950,20907.02,5.53,0,-4112,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12123,7.94,1.20,12,0.06,2626.00,17385.00,28100,20241018,-25.80,15030,20231117,38.72,28100,-25.80,20241018,15050,38.54,20240627,28100,-25.80,20241018,15050,38.54,20240627,0.34,N,003090,500,290 억,,3213247,N,N,137,N,00,N +20241119,140139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20800,-150,5,-0.72,622279800,29732,64.00,20800,21200,20750,27200,14700,20950,20929.62,5.53,0,-2720,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12094,7.92,1.20,12,0.05,2626.00,17385.00,28100,20241018,-25.98,15030,20231117,38.39,28100,-25.98,20241018,15050,38.21,20240627,28100,-25.98,20241018,15050,38.21,20240627,0.34,N,003090,500,290 억,,3213247,N,N,137,N,00,N +20241119,130138,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20950,0,3,0.00,553771200,26448,56.93,20800,21200,20750,27200,14700,20950,20938.10,5.53,0,-1924,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12181,7.98,1.21,12,0.05,2626.00,17385.00,28100,20241018,-25.44,15030,20231117,39.39,28100,-25.44,20241018,15050,39.20,20240627,28100,-25.44,20241018,15050,39.20,20240627,0.34,N,003090,500,290 억,,3213247,N,N,137,N,00,N +20241119,120138,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20900,-50,5,-0.24,505599650,24143,51.97,20800,21200,20750,27200,14700,20950,20941.87,5.53,0,-1315,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12152,7.96,1.20,12,0.04,2626.00,17385.00,28100,20241018,-25.62,15030,20231117,39.06,28100,-25.62,20241018,15050,38.87,20240627,28100,-25.62,20241018,15050,38.87,20240627,0.34,N,003090,500,290 억,,3213247,N,N,137,N,00,N +20241119,110139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21050,100,2,0.48,288462750,13736,29.57,20800,21200,20750,27200,14700,20950,21000.57,5.53,0,-1206,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12239,8.02,1.21,12,0.02,2626.00,17385.00,28100,20241018,-25.09,15030,20231117,40.05,28100,-25.09,20241018,15050,39.87,20240627,28100,-25.09,20241018,15050,39.87,20240627,0.34,N,003090,500,290 억,,3213247,N,N,137,N,00,N +20241119,100141,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,21000,50,2,0.24,210215200,10014,21.56,20800,21200,20750,27200,14700,20950,20992.22,5.53,0,-396,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12210,8.00,1.21,12,0.02,2626.00,17385.00,28100,20241018,-25.27,15030,20231117,39.72,28100,-25.27,20241018,15050,39.53,20240627,28100,-25.27,20241018,15050,39.53,20240627,0.34,N,003090,500,290 억,,3213247,N,N,137,N,00,N +20241119,090140,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20800,-150,5,-0.72,21383400,1028,2.21,20800,20950,20750,27200,14700,20950,20798.02,5.53,0,-529,21516,21232,20666,20382,19816,21375,20525,291,6250,500,15080,50,1,58141980,12094,7.92,1.20,12,0.00,2626.00,17385.00,28100,20241018,-25.98,15030,20231117,38.39,28100,-25.98,20241018,15050,38.21,20240627,28100,-25.98,20241018,15050,38.21,20240627,0.34,N,003090,500,290 억,,3213247,N,N,137,N,00,N 20241118,160138,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20950,-100,5,-0.48,956436950,46375,77.44,20850,20950,20100,27350,14750,21050,20618.61,5.53,0,1733,21983,21516,21033,20566,20083,21275,20325,291,6300,500,15150,50,1,58141980,12181,7.98,1.21,12,0.08,2626.00,17385.00,28100,20241018,-25.44,15030,20231117,39.39,28100,-25.44,20241018,15050,39.20,20240627,28100,-25.44,20241018,15050,39.20,20240627,0.34,N,003090,500,290 억,,3214331,N,N,136,N,00,N 20241118,150139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20700,-350,5,-1.66,856122350,41556,69.40,20850,20900,20100,27350,14750,21050,20601.65,5.53,0,-413,21983,21516,21033,20566,20083,21275,20325,291,6300,500,15150,50,1,58141980,12035,7.88,1.19,12,0.07,2626.00,17385.00,28100,20241018,-26.33,15030,20231117,37.72,28100,-26.33,20241018,15050,37.54,20240627,28100,-26.33,20241018,15050,37.54,20240627,0.34,N,003090,500,290 억,,3214331,N,N,19,N,00,N 20241118,140139,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,20750,-300,5,-1.43,793214200,38523,64.33,20850,20900,20100,27350,14750,21050,20590.67,5.53,0,-728,21983,21516,21033,20566,20083,21275,20325,291,6300,500,15150,50,1,58141980,12064,7.90,1.19,12,0.07,2626.00,17385.00,28100,20241018,-26.16,15030,20231117,38.06,28100,-26.16,20241018,15050,37.87,20240627,28100,-26.16,20241018,15050,37.87,20240627,0.34,N,003090,500,290 억,,3214331,N,N,19,N,00,N diff --git a/003100/price/prices-20241101.csv b/003100/price/prices-20241101.csv index 85c3da3a4f09..0f384c46101a 100644 --- a/003100/price/prices-20241101.csv +++ b/003100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14830,40,2,0.27,61221770,4138,95.72,14770,14890,14720,19220,10360,14790,14795.01,2.51,0,32,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,979,3.28,0.26,12,0.06,4517.00,56338.00,20300,20240221,-26.95,14640,20241115,1.30,20300,-26.95,20240221,14640,1.30,20241115,20300,-26.95,20240221,14640,1.30,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N +20241119,150140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14780,-10,5,-0.07,52183590,3527,81.59,14770,14890,14720,19220,10360,14790,14795.46,2.51,0,-271,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,975,3.27,0.26,12,0.05,4517.00,56338.00,20300,20240221,-27.19,14640,20241115,0.96,20300,-27.19,20240221,14640,0.96,20241115,20300,-27.19,20240221,14640,0.96,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N +20241119,140139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14760,-30,5,-0.20,46261220,3126,72.31,14770,14890,14720,19220,10360,14790,14798.85,2.51,0,-273,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,974,3.27,0.26,12,0.05,4517.00,56338.00,20300,20240221,-27.29,14640,20241115,0.82,20300,-27.29,20240221,14640,0.82,20241115,20300,-27.29,20240221,14640,0.82,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N +20241119,130138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14730,-60,5,-0.41,40327410,2725,63.03,14770,14890,14720,19220,10360,14790,14799.05,2.51,0,-210,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,972,3.26,0.26,12,0.04,4517.00,56338.00,20300,20240221,-27.44,14640,20241115,0.61,20300,-27.44,20240221,14640,0.61,20241115,20300,-27.44,20240221,14640,0.61,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N +20241119,120138,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14750,-40,5,-0.27,35608020,2405,55.63,14770,14890,14720,19220,10360,14790,14805.83,2.51,0,-161,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,974,3.27,0.26,12,0.04,4517.00,56338.00,20300,20240221,-27.34,14640,20241115,0.75,20300,-27.34,20240221,14640,0.75,20241115,20300,-27.34,20240221,14640,0.75,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N +20241119,110139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14750,-40,5,-0.27,31019630,2094,48.44,14770,14890,14720,19220,10360,14790,14813.58,2.51,0,-96,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,974,3.27,0.26,12,0.03,4517.00,56338.00,20300,20240221,-27.34,14640,20241115,0.75,20300,-27.34,20240221,14640,0.75,20241115,20300,-27.34,20240221,14640,0.75,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N +20241119,100141,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14720,-70,5,-0.47,11372930,770,17.81,14770,14890,14720,19220,10360,14790,14770.04,2.51,0,-26,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,972,3.26,0.26,12,0.01,4517.00,56338.00,20300,20240221,-27.49,14640,20241115,0.55,20300,-27.49,20240221,14640,0.55,20241115,20300,-27.49,20240221,14640,0.55,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N +20241119,090140,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14770,-20,5,-0.14,29540,2,0.05,14770,14770,14770,19220,10360,14790,14770.00,2.51,0,1,15010,14900,14820,14710,14630,14860,14670,66,4430,1000,10940,10,1,6600000,975,3.27,0.26,12,0.00,4517.00,56338.00,20300,20240221,-27.24,14640,20241115,0.89,20300,-27.24,20240221,14640,0.89,20241115,20300,-27.24,20240221,14640,0.89,20241115,0.03,N,003100,1000,66 억,,165952,N,N,0,N,00,N 20241118,160139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14790,-20,5,-0.14,63890710,4323,110.20,14810,14930,14740,19250,10370,14810,14779.25,2.52,0,-574,15110,14960,14800,14650,14490,14880,14570,66,4440,1000,10950,10,1,6600000,976,3.27,0.26,12,0.07,4517.00,56338.00,20300,20240221,-27.14,14640,20241115,1.02,20300,-27.14,20240221,14640,1.02,20241115,20300,-27.14,20240221,14640,1.02,20241115,0.02,N,003100,1000,66 억,,166526,N,N,0,N,00,N 20241118,150139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14770,-40,5,-0.27,48335010,3269,83.33,14810,14930,14750,19250,10370,14810,14785.87,2.52,0,-543,15110,14960,14800,14650,14490,14880,14570,66,4440,1000,10950,10,1,6600000,975,3.27,0.26,12,0.05,4517.00,56338.00,20300,20240221,-27.24,14640,20241115,0.89,20300,-27.24,20240221,14640,0.89,20241115,20300,-27.24,20240221,14640,0.89,20241115,0.02,N,003100,1000,66 억,,166526,N,N,0,N,00,N 20241118,140139,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,14760,-50,5,-0.34,44333690,2998,76.42,14810,14930,14750,19250,10370,14810,14787.76,2.52,0,-481,15110,14960,14800,14650,14490,14880,14570,66,4440,1000,10950,10,1,6600000,974,3.27,0.26,12,0.05,4517.00,56338.00,20300,20240221,-27.29,14640,20241115,0.82,20300,-27.29,20240221,14640,0.82,20241115,20300,-27.29,20240221,14640,0.82,20241115,0.02,N,003100,1000,66 억,,166526,N,N,0,N,00,N diff --git a/003120/price/prices-20241101.csv b/003120/price/prices-20241101.csv index ab8fa2e36c36..bf30ec0c2eeb 100644 --- a/003120/price/prices-20241101.csv +++ b/003120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15840,40,2,0.25,30047340,1901,29.15,15760,16000,15730,20500,11060,15800,15806.07,0.56,0,-49,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2107,-10.06,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.38,15200,20241114,4.21,25650,-38.25,20240201,15200,4.21,20241114,29000,-45.38,20231207,15200,4.21,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N +20241119,150140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15980,180,2,1.14,28157670,1782,27.32,15760,16000,15730,20500,11060,15800,15801.16,0.56,0,-4,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2125,-10.15,0.44,12,0.01,-1575.00,36680.00,29000,20231207,-44.90,15200,20241114,5.13,25650,-37.70,20240201,15200,5.13,20241114,29000,-44.90,20231207,15200,5.13,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N +20241119,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15780,-20,5,-0.13,26693590,1690,25.91,15760,16000,15730,20500,11060,15800,15795.02,0.56,0,13,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2099,-10.02,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.59,15200,20241114,3.82,25650,-38.48,20240201,15200,3.82,20241114,29000,-45.59,20231207,15200,3.82,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N +20241119,130138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15780,-20,5,-0.13,20981290,1328,20.36,15760,16000,15730,20500,11060,15800,15799.16,0.56,0,38,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2099,-10.02,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.59,15200,20241114,3.82,25650,-38.48,20240201,15200,3.82,20241114,29000,-45.59,20231207,15200,3.82,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N +20241119,120138,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15780,-20,5,-0.13,16989960,1075,16.48,15760,16000,15730,20500,11060,15800,15804.61,0.56,0,38,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2099,-10.02,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.59,15200,20241114,3.82,25650,-38.48,20240201,15200,3.82,20241114,29000,-45.59,20231207,15200,3.82,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N +20241119,110139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15800,0,3,0.00,16500780,1044,16.01,15760,16000,15730,20500,11060,15800,15805.34,0.56,0,38,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2101,-10.03,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.52,15200,20241114,3.95,25650,-38.40,20240201,15200,3.95,20241114,29000,-45.52,20231207,15200,3.95,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N +20241119,100141,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15800,0,3,0.00,16184820,1024,15.70,15760,16000,15730,20500,11060,15800,15805.49,0.56,0,38,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2101,-10.03,0.43,12,0.01,-1575.00,36680.00,29000,20231207,-45.52,15200,20241114,3.95,25650,-38.40,20240201,15200,3.95,20241114,29000,-45.52,20231207,15200,3.95,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N +20241119,090140,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15800,0,3,0.00,0,0,0.00,0,0,0,20500,11060,15800,0.00,0.56,0,0,16500,16150,15850,15500,15200,16325,15675,133,4700,1000,11060,10,1,13300000,2101,-10.03,0.43,12,0.00,-1575.00,36680.00,29000,20231207,-45.52,15200,20241114,3.95,25650,-38.40,20240201,15200,3.95,20241114,29000,-45.52,20231207,15200,3.95,20241114,0.12,N,003120,1000,133 억,,74071,N,N,6,N,00,N 20241118,160139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15800,190,2,1.22,103504150,6516,227.67,15550,16200,15550,20250,10930,15610,15884.61,0.57,0,-827,16163,15886,15693,15416,15223,15790,15320,133,4640,1000,10920,10,1,13300000,2101,-10.03,0.43,12,0.05,-1575.00,36680.00,29000,20231207,-45.52,15200,20241114,3.95,25650,-38.40,20240201,15200,3.95,20241114,29000,-45.52,20231207,15200,3.95,20241114,0.13,N,003120,1000,133 억,,75617,N,N,6,N,00,N 20241118,150139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15820,210,2,1.35,99784540,6280,219.43,15550,16200,15550,20250,10930,15610,15889.26,0.57,0,-790,16163,15886,15693,15416,15223,15790,15320,133,4640,1000,10920,10,1,13300000,2104,-10.04,0.43,12,0.05,-1575.00,36680.00,29000,20231207,-45.45,15200,20241114,4.08,25650,-38.32,20240201,15200,4.08,20241114,29000,-45.45,20231207,15200,4.08,20241114,0.13,N,003120,1000,133 억,,75617,N,N,1,N,00,N 20241118,140139,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,15840,230,2,1.47,90182840,5674,198.25,15550,16200,15550,20250,10930,15610,15894.05,0.57,0,-515,16163,15886,15693,15416,15223,15790,15320,133,4640,1000,10920,10,1,13300000,2107,-10.06,0.43,12,0.04,-1575.00,36680.00,29000,20231207,-45.38,15200,20241114,4.21,25650,-38.25,20240201,15200,4.21,20241114,29000,-45.38,20231207,15200,4.21,20241114,0.13,N,003120,1000,133 억,,75617,N,N,1,N,00,N diff --git a/003160/price/prices-20241101.csv b/003160/price/prices-20241101.csv index 246e3166f5cb..1d156fe8f8fb 100644 --- a/003160/price/prices-20241101.csv +++ b/003160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13230,160,2,1.22,3247870300,247770,81.68,12930,13330,12720,16990,9150,13070,13108.44,9.09,0,-3984,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3744,119.19,2.37,12,0.88,111.00,5584.00,30800,20240627,-57.05,5510,20231206,140.11,30800,-57.05,20240627,5630,134.99,20240117,30800,-57.05,20240627,5510,140.11,20231206,2.70,N,003160,500,172 억,,2572870,N,N,555,N,00,N +20241119,150141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13230,160,2,1.22,3075410040,234746,77.39,12930,13330,12720,16990,9150,13070,13101.06,9.09,0,-5078,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3744,119.19,2.37,12,0.83,111.00,5584.00,30800,20240627,-57.05,5510,20231206,140.11,30800,-57.05,20240627,5630,134.99,20240117,30800,-57.05,20240627,5510,140.11,20231206,2.70,N,003160,500,172 억,,2572870,N,N,459,N,00,N +20241119,140140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13180,110,2,0.84,2724238330,208074,68.60,12930,13330,12720,16990,9150,13070,13092.68,9.09,0,-2194,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3730,118.74,2.36,12,0.74,111.00,5584.00,30800,20240627,-57.21,5510,20231206,139.20,30800,-57.21,20240627,5630,134.10,20240117,30800,-57.21,20240627,5510,139.20,20231206,2.70,N,003160,500,172 억,,2572870,N,N,459,N,00,N +20241119,130139,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13200,130,2,0.99,2422613820,185196,61.05,12930,13330,12720,16990,9150,13070,13081.37,9.09,0,939,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3736,118.92,2.36,12,0.65,111.00,5584.00,30800,20240627,-57.14,5510,20231206,139.56,30800,-57.14,20240627,5630,134.46,20240117,30800,-57.14,20240627,5510,139.56,20231206,2.70,N,003160,500,172 억,,2572870,N,N,459,N,00,N +20241119,120139,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13240,170,2,1.30,2039767390,156123,51.47,12930,13330,12720,16990,9150,13070,13065.12,9.09,0,236,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3747,119.28,2.37,12,0.55,111.00,5584.00,30800,20240627,-57.01,5510,20231206,140.29,30800,-57.01,20240627,5630,135.17,20240117,30800,-57.01,20240627,5510,140.29,20231206,2.70,N,003160,500,172 억,,2572870,N,N,459,N,00,N +20241119,110140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13270,200,2,1.53,1697335050,130212,42.93,12930,13330,12720,16990,9150,13070,13035.08,9.09,0,8641,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3755,119.55,2.38,12,0.46,111.00,5584.00,30800,20240627,-56.92,5510,20231206,140.83,30800,-56.92,20240627,5630,135.70,20240117,30800,-56.92,20240627,5510,140.83,20231206,2.70,N,003160,500,172 억,,2572870,N,N,459,N,00,N +20241119,100141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12990,-80,5,-0.61,1037169450,80250,26.46,12930,13120,12720,16990,9150,13070,12923.63,9.09,0,-2054,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3676,117.03,2.33,12,0.28,111.00,5584.00,30800,20240627,-57.82,5510,20231206,135.75,30800,-57.82,20240627,5630,130.73,20240117,30800,-57.82,20240627,5510,135.75,20231206,2.70,N,003160,500,172 억,,2572870,N,N,459,N,00,N +20241119,090141,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,12900,-170,5,-1.30,102887100,7954,2.62,12930,12980,12900,16990,9150,13070,12929.43,9.09,0,889,14356,13712,13346,12702,12336,13530,12520,172,3920,500,8100,10,1,28300000,3651,116.22,2.31,12,0.03,111.00,5584.00,30800,20240627,-58.12,5510,20231206,134.12,30800,-58.12,20240627,5630,129.13,20240117,30800,-58.12,20240627,5510,134.12,20231206,2.70,N,003160,500,172 억,,2572870,N,N,459,N,00,N 20241118,160139,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13070,-590,5,-4.32,4037144870,300147,82.85,13760,13990,12980,17750,9570,13660,13451.16,9.09,0,-19095,14153,13906,13663,13416,13173,14030,13540,172,4090,500,8460,10,1,28300000,3699,117.75,2.34,12,1.06,111.00,5584.00,30800,20240627,-57.56,5510,20231206,137.21,30800,-57.56,20240627,5630,132.15,20240117,30800,-57.56,20240627,5510,137.21,20231206,2.77,N,003160,500,172 억,,2573303,N,N,459,N,00,N 20241118,150139,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13060,-600,5,-4.39,3839732000,285071,78.69,13760,13990,12980,17750,9570,13660,13469.34,9.09,0,-26510,14153,13906,13663,13416,13173,14030,13540,172,4090,500,8460,10,1,28300000,3696,117.66,2.34,12,1.01,111.00,5584.00,30800,20240627,-57.60,5510,20231206,137.02,30800,-57.60,20240627,5630,131.97,20240117,30800,-57.60,20240627,5510,137.02,20231206,2.77,N,003160,500,172 억,,2573303,N,N,87,N,00,N 20241118,140140,55,40.00,KOSPI,,의료정밀,N,N,N,Y,40,N,13050,-610,5,-4.47,3278185320,242023,66.80,13760,13990,13020,17750,9570,13660,13544.90,9.09,0,-40937,14153,13906,13663,13416,13173,14030,13540,172,4090,500,8460,10,1,28300000,3693,117.57,2.34,12,0.86,111.00,5584.00,30800,20240627,-57.63,5510,20231206,136.84,30800,-57.63,20240627,5630,131.79,20240117,30800,-57.63,20240627,5510,136.84,20231206,2.77,N,003160,500,172 억,,2573303,N,N,87,N,00,N diff --git a/003200/price/prices-20241101.csv b/003200/price/prices-20241101.csv index affb4d1d9b37..427616c9391b 100644 --- a/003200/price/prices-20241101.csv +++ b/003200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160140,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7580,-70,5,-0.92,430205650,56708,53.52,7630,7660,7510,9940,5360,7650,7586.33,7.47,0,3033,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1765,22.63,0.20,12,0.24,335.00,37927.00,10680,20231116,-29.03,7330,20241115,3.41,9770,-22.42,20240205,7330,3.41,20241115,9770,-22.42,20240205,7330,3.41,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N +20241119,150141,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7610,-40,5,-0.52,365843600,48191,45.48,7630,7660,7550,9940,5360,7650,7591.53,7.47,0,1365,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1772,22.72,0.20,12,0.21,335.00,37927.00,10680,20231116,-28.75,7330,20241115,3.82,9770,-22.11,20240205,7330,3.82,20241115,9770,-22.11,20240205,7330,3.82,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N +20241119,140140,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7610,-40,5,-0.52,197640690,26002,24.54,7630,7660,7560,9940,5360,7650,7600.98,7.47,0,5800,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1772,22.72,0.20,12,0.11,335.00,37927.00,10680,20231116,-28.75,7330,20241115,3.82,9770,-22.11,20240205,7330,3.82,20241115,9770,-22.11,20240205,7330,3.82,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N +20241119,130139,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7610,-40,5,-0.52,188870950,24846,23.45,7630,7660,7560,9940,5360,7650,7601.66,7.47,0,6246,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1772,22.72,0.20,12,0.11,335.00,37927.00,10680,20231116,-28.75,7330,20241115,3.82,9770,-22.11,20240205,7330,3.82,20241115,9770,-22.11,20240205,7330,3.82,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N +20241119,120139,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7610,-40,5,-0.52,188749290,24830,23.43,7630,7660,7560,9940,5360,7650,7601.66,7.47,0,6254,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1772,22.72,0.20,12,0.11,335.00,37927.00,10680,20231116,-28.75,7330,20241115,3.82,9770,-22.11,20240205,7330,3.82,20241115,9770,-22.11,20240205,7330,3.82,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N +20241119,110140,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7600,-50,5,-0.65,180543270,23750,22.41,7630,7660,7560,9940,5360,7650,7601.82,7.47,0,7148,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1769,22.69,0.20,12,0.10,335.00,37927.00,10680,20231116,-28.84,7330,20241115,3.68,9770,-22.21,20240205,7330,3.68,20241115,9770,-22.21,20240205,7330,3.68,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N +20241119,100142,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7630,-20,5,-0.26,129703520,17052,16.09,7630,7660,7560,9940,5360,7650,7606.35,7.47,0,5023,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1776,22.78,0.20,12,0.07,335.00,37927.00,10680,20231116,-28.56,7330,20241115,4.09,9770,-21.90,20240205,7330,4.09,20241115,9770,-21.90,20240205,7330,4.09,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N +20241119,090141,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7630,-20,5,-0.26,244160,32,0.03,7630,7630,7630,9940,5360,7650,7630.00,7.47,0,-4,7963,7806,7613,7456,7263,7885,7535,120,2290,500,5660,10,1,23280000,1776,22.78,0.20,12,0.00,335.00,37927.00,10680,20231116,-28.56,7330,20241115,4.09,9770,-21.90,20240205,7330,4.09,20241115,9770,-21.90,20240205,7330,4.09,20241115,0.53,N,003200,500,120 억,,1738001,N,N,10,N,00,N 20241118,160139,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7650,150,2,2.00,799396620,105961,138.76,7420,7770,7420,9750,5250,7500,7544.24,7.51,0,-8988,7613,7556,7443,7386,7273,7585,7415,120,2250,500,5550,10,1,23280000,1781,22.84,0.20,12,0.46,335.00,37927.00,10680,20231116,-28.37,7330,20241115,4.37,9770,-21.70,20240205,7330,4.37,20241115,9770,-21.70,20240205,7330,4.37,20241115,0.54,N,003200,500,120 억,,1748200,N,N,10,N,00,N 20241118,150139,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7680,180,2,2.40,699760880,92884,121.64,7420,7770,7420,9750,5250,7500,7533.71,7.51,0,-11286,7613,7556,7443,7386,7273,7585,7415,120,2250,500,5550,10,1,23280000,1788,22.93,0.20,12,0.40,335.00,37927.00,10680,20231116,-28.09,7330,20241115,4.77,9770,-21.39,20240205,7330,4.77,20241115,9770,-21.39,20240205,7330,4.77,20241115,0.54,N,003200,500,120 억,,1748200,N,N,0,N,00,N 20241118,140140,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,7670,170,2,2.27,632669400,84117,110.16,7420,7770,7420,9750,5250,7500,7521.30,7.51,0,-10762,7613,7556,7443,7386,7273,7585,7415,120,2250,500,5550,10,1,23280000,1786,22.90,0.20,12,0.36,335.00,37927.00,10680,20231116,-28.18,7330,20241115,4.64,9770,-21.49,20240205,7330,4.64,20241115,9770,-21.49,20240205,7330,4.64,20241115,0.54,N,003200,500,120 억,,1748200,N,N,0,N,00,N diff --git a/003220/price/prices-20241101.csv b/003220/price/prices-20241101.csv index 6f10b9b28c41..343538d7e62a 100644 --- a/003220/price/prices-20241101.csv +++ b/003220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14190,-60,5,-0.42,555023780,38999,57.09,14250,14310,14160,18520,9980,14250,14231.74,14.20,0,-5902,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3182,13.16,1.12,12,0.17,1078.00,12675.00,20700,20240717,-31.45,13910,20241115,2.01,20700,-31.45,20240717,13910,2.01,20241115,20700,-31.45,20240717,13910,2.01,20241115,3.72,N,003220,500,112 억,,3184561,N,N,15,N,00,N +20241119,150141,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14180,-70,5,-0.49,489467860,34383,50.33,14250,14310,14160,18520,9980,14250,14235.75,14.20,0,-4993,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3180,13.15,1.12,12,0.15,1078.00,12675.00,20700,20240717,-31.50,13910,20241115,1.94,20700,-31.50,20240717,13910,1.94,20241115,20700,-31.50,20240717,13910,1.94,20241115,3.72,N,003220,500,112 억,,3184561,N,N,21,N,00,N +20241119,140140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14260,10,2,0.07,391566600,27484,40.23,14250,14310,14160,18520,9980,14250,14247.07,14.20,0,-4016,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3198,13.23,1.13,12,0.12,1078.00,12675.00,20700,20240717,-31.11,13910,20241115,2.52,20700,-31.11,20240717,13910,2.52,20241115,20700,-31.11,20240717,13910,2.52,20241115,3.72,N,003220,500,112 억,,3184561,N,N,21,N,00,N +20241119,130139,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14250,0,3,0.00,350249150,24581,35.99,14250,14310,14160,18520,9980,14250,14248.78,14.20,0,-3823,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3196,13.22,1.12,12,0.11,1078.00,12675.00,20700,20240717,-31.16,13910,20241115,2.44,20700,-31.16,20240717,13910,2.44,20241115,20700,-31.16,20240717,13910,2.44,20241115,3.72,N,003220,500,112 억,,3184561,N,N,21,N,00,N +20241119,120139,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14220,-30,5,-0.21,305008680,21397,31.32,14250,14310,14170,18520,9980,14250,14254.74,14.20,0,-3485,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3189,13.19,1.12,12,0.10,1078.00,12675.00,20700,20240717,-31.30,13910,20241115,2.23,20700,-31.30,20240717,13910,2.23,20241115,20700,-31.30,20240717,13910,2.23,20241115,3.72,N,003220,500,112 억,,3184561,N,N,21,N,00,N +20241119,110140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14260,10,2,0.07,205701110,14412,21.10,14250,14310,14240,18520,9980,14250,14272.91,14.20,0,-2214,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3198,13.23,1.13,12,0.06,1078.00,12675.00,20700,20240717,-31.11,13910,20241115,2.52,20700,-31.11,20240717,13910,2.52,20241115,20700,-31.11,20240717,13910,2.52,20241115,3.72,N,003220,500,112 억,,3184561,N,N,21,N,00,N +20241119,100142,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14280,30,2,0.21,124347410,8716,12.76,14250,14310,14240,18520,9980,14250,14266.57,14.20,0,-1208,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3203,13.25,1.13,12,0.04,1078.00,12675.00,20700,20240717,-31.01,13910,20241115,2.66,20700,-31.01,20240717,13910,2.66,20241115,20700,-31.01,20240717,13910,2.66,20241115,3.72,N,003220,500,112 억,,3184561,N,N,21,N,00,N +20241119,090141,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14270,20,2,0.14,37121430,2605,3.81,14250,14270,14250,18520,9980,14250,14250.07,14.20,0,385,14496,14372,14236,14112,13976,14435,14175,112,4270,500,10830,10,1,22427583,3200,13.24,1.13,12,0.01,1078.00,12675.00,20700,20240717,-31.06,13910,20241115,2.59,20700,-31.06,20240717,13910,2.59,20241115,20700,-31.06,20240717,13910,2.59,20241115,3.72,N,003220,500,112 억,,3184561,N,N,21,N,00,N 20241118,160140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14250,70,2,0.49,965034280,67734,111.10,14180,14360,14100,18430,9930,14180,14247.45,14.22,0,-2715,14360,14270,14090,14000,13820,14315,14045,112,4250,500,10770,10,1,22427583,3196,13.22,1.12,12,0.30,1078.00,12675.00,20700,20240717,-31.16,13910,20241115,2.44,20700,-31.16,20240717,13910,2.44,20241115,20700,-31.16,20240717,13910,2.44,20241115,3.79,N,003220,500,112 억,,3188891,N,N,21,N,00,N 20241118,150140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14220,40,2,0.28,916554750,64330,105.51,14180,14360,14100,18430,9930,14180,14247.74,14.22,0,-2697,14360,14270,14090,14000,13820,14315,14045,112,4250,500,10770,10,1,22427583,3189,13.19,1.12,12,0.29,1078.00,12675.00,20700,20240717,-31.30,13910,20241115,2.23,20700,-31.30,20240717,13910,2.23,20241115,20700,-31.30,20240717,13910,2.23,20241115,3.79,N,003220,500,112 억,,3188891,N,N,8,N,00,N 20241118,140140,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,14210,30,2,0.21,850560600,59689,97.90,14180,14360,14100,18430,9930,14180,14249.92,14.22,0,-2594,14360,14270,14090,14000,13820,14315,14045,112,4250,500,10770,10,1,22427583,3187,13.18,1.12,12,0.27,1078.00,12675.00,20700,20240717,-31.35,13910,20241115,2.16,20700,-31.35,20240717,13910,2.16,20241115,20700,-31.35,20240717,13910,2.16,20241115,3.79,N,003220,500,112 억,,3188891,N,N,8,N,00,N diff --git a/003230/price/prices-20241101.csv b/003230/price/prices-20241101.csv index 9eaf9e21bd4d..4c2fdd290dc3 100644 --- a/003230/price/prices-20241101.csv +++ b/003230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,535000,-9000,5,-1.65,22169101000,41042,67.88,544000,554000,535000,707000,381000,544000,540175.92,13.45,0,-9443,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40302,31.92,7.05,12,0.54,16761.00,75884.00,718000,20240619,-25.49,169400,20240201,215.82,718000,-25.49,20240619,169400,215.82,20240201,718000,-25.49,20240619,169400,215.82,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,8,N,00,N +20241119,150141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,535000,-9000,5,-1.65,20132519000,37238,61.58,544000,554000,535000,707000,381000,544000,540643.66,13.45,0,-8892,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40302,31.92,7.05,12,0.49,16761.00,75884.00,718000,20240619,-25.49,169400,20240201,215.82,718000,-25.49,20240619,169400,215.82,20240201,718000,-25.49,20240619,169400,215.82,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,67,N,00,N +20241119,140140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,538000,-6000,5,-1.10,17361464000,32081,53.06,544000,554000,535000,707000,381000,544000,541175.11,13.45,0,-8001,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40528,32.10,7.09,12,0.43,16761.00,75884.00,718000,20240619,-25.07,169400,20240201,217.59,718000,-25.07,20240619,169400,217.59,20240201,718000,-25.07,20240619,169400,217.59,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,67,N,00,N +20241119,130139,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,539000,-5000,5,-0.92,14464679000,26699,44.15,544000,554000,535000,707000,381000,544000,541767.82,13.45,0,-6076,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40603,32.16,7.10,12,0.35,16761.00,75884.00,718000,20240619,-24.93,169400,20240201,218.18,718000,-24.93,20240619,169400,218.18,20240201,718000,-24.93,20240619,169400,218.18,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,67,N,00,N +20241119,120139,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,539000,-5000,5,-0.92,11944310000,22019,36.41,544000,554000,535000,707000,381000,544000,542454.07,13.45,0,-4414,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40603,32.16,7.10,12,0.29,16761.00,75884.00,718000,20240619,-24.93,169400,20240201,218.18,718000,-24.93,20240619,169400,218.18,20240201,718000,-24.93,20240619,169400,218.18,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,67,N,00,N +20241119,110141,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,543000,-1000,5,-0.18,9949725000,18321,30.30,544000,554000,535000,707000,381000,544000,543077.16,13.45,0,-3038,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40904,32.40,7.16,12,0.24,16761.00,75884.00,718000,20240619,-24.37,169400,20240201,220.54,718000,-24.37,20240619,169400,220.54,20240201,718000,-24.37,20240619,169400,220.54,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,67,N,00,N +20241119,100142,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,540000,-4000,5,-0.74,7515280000,13825,22.86,544000,554000,535000,707000,381000,544000,543600.46,13.45,0,-2038,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40678,32.22,7.12,12,0.18,16761.00,75884.00,718000,20240619,-24.79,169400,20240201,218.77,718000,-24.79,20240619,169400,218.77,20240201,718000,-24.79,20240619,169400,218.77,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,67,N,00,N +20241119,090142,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,543000,-1000,5,-0.18,267098000,491,0.81,544000,546000,542000,707000,381000,544000,543987.55,13.45,0,-145,578000,561000,541000,524000,504000,569500,532500,377,163000,5000,413440,1000,1,7533015,40904,32.40,7.16,12,0.01,16761.00,75884.00,718000,20240619,-24.37,169400,20240201,220.54,718000,-24.37,20240619,169400,220.54,20240201,718000,-24.37,20240619,169400,220.54,20240201,2.13,N,003230,5000,376 억,,1013033,N,N,67,N,00,N 20241118,160140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,544000,7000,2,1.30,32872142000,60132,57.67,535000,558000,521000,698000,376000,537000,546674.50,13.61,0,-12100,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,40980,32.46,7.17,12,0.80,16761.00,75884.00,718000,20240619,-24.23,169400,20240201,221.13,718000,-24.23,20240619,169400,221.13,20240201,718000,-24.23,20240619,169400,221.13,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,66,N,00,N 20241118,150140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,545000,8000,2,1.49,31433229000,57488,55.13,535000,558000,521000,698000,376000,537000,546783.05,13.61,0,-11985,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,41055,32.52,7.18,12,0.76,16761.00,75884.00,718000,20240619,-24.09,169400,20240201,221.72,718000,-24.09,20240619,169400,221.72,20240201,718000,-24.09,20240619,169400,221.72,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,98,N,00,N 20241118,140140,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,543000,6000,2,1.12,28631820000,52332,50.19,535000,558000,521000,698000,376000,537000,547123.42,13.61,0,-9918,573666,555332,533666,515332,493666,544500,504500,377,161000,5000,408120,1000,1,7533015,40904,32.40,7.16,12,0.69,16761.00,75884.00,718000,20240619,-24.37,169400,20240201,220.54,718000,-24.37,20240619,169400,220.54,20240201,718000,-24.37,20240619,169400,220.54,20240201,2.11,N,003230,5000,376 억,,1024883,N,N,98,N,00,N diff --git a/003240/price/prices-20241101.csv b/003240/price/prices-20241101.csv index 88c98920ac7f..2e409d439875 100644 --- a/003240/price/prices-20241101.csv +++ b/003240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,666000,-7000,5,-1.04,626634000,939,109.82,672000,676000,661000,874000,472000,673000,667343.28,5.69,0,-526,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7415,-40.08,0.18,12,0.08,-16618.00,3800650.00,994000,20240130,-33.00,510000,20240805,30.59,994000,-33.00,20240130,510000,30.59,20240805,994000,-33.00,20240130,510000,30.59,20240805,0.14,N,003240,5000,55 억,,63326,N,N,3,N,00,N +20241119,150142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,666000,-7000,5,-1.04,561426000,841,98.36,672000,676000,661000,874000,472000,673000,667569.56,5.69,0,-450,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7415,-40.08,0.18,12,0.08,-16618.00,3800650.00,994000,20240130,-33.00,510000,20240805,30.59,994000,-33.00,20240130,510000,30.59,20240805,994000,-33.00,20240130,510000,30.59,20240805,0.14,N,003240,5000,55 억,,63326,N,N,0,N,00,N +20241119,140141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,665000,-8000,5,-1.19,530184000,794,92.87,672000,676000,661000,874000,472000,673000,667738.04,5.69,0,-416,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7404,-40.02,0.17,12,0.07,-16618.00,3800650.00,994000,20240130,-33.10,510000,20240805,30.39,994000,-33.10,20240130,510000,30.39,20240805,994000,-33.10,20240130,510000,30.39,20240805,0.14,N,003240,5000,55 억,,63326,N,N,0,N,00,N +20241119,130140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,664000,-9000,5,-1.34,500277000,749,87.60,672000,676000,661000,874000,472000,673000,667926.57,5.69,0,-384,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7393,-39.96,0.17,12,0.07,-16618.00,3800650.00,994000,20240130,-33.20,510000,20240805,30.20,994000,-33.20,20240130,510000,30.20,20240805,994000,-33.20,20240130,510000,30.20,20240805,0.14,N,003240,5000,55 억,,63326,N,N,0,N,00,N +20241119,120140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,664000,-9000,5,-1.34,481686000,721,84.33,672000,676000,661000,874000,472000,673000,668080.44,5.69,0,-365,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7393,-39.96,0.17,12,0.06,-16618.00,3800650.00,994000,20240130,-33.20,510000,20240805,30.20,994000,-33.20,20240130,510000,30.20,20240805,994000,-33.20,20240130,510000,30.20,20240805,0.14,N,003240,5000,55 억,,63326,N,N,0,N,00,N +20241119,110141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,667000,-6000,5,-0.89,312807000,467,54.62,672000,676000,664000,874000,472000,673000,669822.27,5.69,0,-232,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7426,-40.14,0.18,12,0.04,-16618.00,3800650.00,994000,20240130,-32.90,510000,20240805,30.78,994000,-32.90,20240130,510000,30.78,20240805,994000,-32.90,20240130,510000,30.78,20240805,0.14,N,003240,5000,55 억,,63326,N,N,0,N,00,N +20241119,100143,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,667000,-6000,5,-0.89,280076000,418,48.89,672000,676000,664000,874000,472000,673000,670038.28,5.69,0,-215,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7426,-40.14,0.18,12,0.04,-16618.00,3800650.00,994000,20240130,-32.90,510000,20240805,30.78,994000,-32.90,20240130,510000,30.78,20240805,994000,-32.90,20240130,510000,30.78,20240805,0.14,N,003240,5000,55 억,,63326,N,N,0,N,00,N +20241119,090142,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,672000,-1000,5,-0.15,672000,1,0.12,672000,672000,672000,874000,472000,673000,672000.00,5.69,0,0,688333,680666,667333,659666,646333,674000,653000,56,201000,5000,484560,1000,1,1113400,7482,-40.44,0.18,12,0.00,-16618.00,3800650.00,994000,20240130,-32.39,510000,20240805,31.76,994000,-32.39,20240130,510000,31.76,20240805,994000,-32.39,20240130,510000,31.76,20240805,0.14,N,003240,5000,55 억,,63326,N,N,0,N,00,N 20241118,160140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,673000,4000,2,0.60,570365000,855,35.58,674000,675000,654000,869000,469000,669000,667093.57,5.70,0,-85,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7493,-40.50,0.18,12,0.08,-16618.00,3800650.00,994000,20240130,-32.29,510000,20240805,31.96,994000,-32.29,20240130,510000,31.96,20240805,994000,-32.29,20240130,510000,31.96,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N 20241118,150140,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,672000,3000,2,0.45,550874000,826,34.37,674000,675000,654000,869000,469000,669000,666917.68,5.70,0,-86,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7482,-40.44,0.18,12,0.07,-16618.00,3800650.00,994000,20240130,-32.39,510000,20240805,31.76,994000,-32.39,20240130,510000,31.76,20240805,994000,-32.39,20240130,510000,31.76,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N 20241118,140141,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,667000,-2000,5,-0.30,373574000,562,23.39,674000,674000,654000,869000,469000,669000,664722.42,5.70,0,-101,733000,701000,668000,636000,603000,717000,652000,56,200000,5000,481680,1000,1,1113400,7426,-40.14,0.18,12,0.05,-16618.00,3800650.00,994000,20240130,-32.90,510000,20240805,30.78,994000,-32.90,20240130,510000,30.78,20240805,994000,-32.90,20240130,510000,30.78,20240805,0.16,N,003240,5000,55 억,,63460,N,N,2,N,00,N diff --git a/003280/price/prices-20241101.csv b/003280/price/prices-20241101.csv index a0d0564bb54a..984db7009376 100644 --- a/003280/price/prices-20241101.csv +++ b/003280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1809,-11,5,-0.60,1613641988,887023,82.33,1812,1838,1809,2365,1274,1820,1819.17,1.72,0,-90342,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4349,12.74,2.62,12,0.37,142.00,691.00,5300,20240117,-65.87,1605,20231113,12.71,5300,-65.87,20240117,1760,2.78,20241112,5300,-65.87,20240117,1653,9.44,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,1554,N,00,N +20241119,150142,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1811,-9,5,-0.49,1493194058,820492,76.15,1812,1838,1809,2365,1274,1820,1819.88,1.72,0,-80135,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4354,12.75,2.62,12,0.34,142.00,691.00,5300,20240117,-65.83,1605,20231113,12.83,5300,-65.83,20240117,1760,2.90,20241112,5300,-65.83,20240117,1653,9.56,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,603,N,00,N +20241119,140141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1818,-2,5,-0.11,1102190102,604802,56.13,1812,1838,1812,2365,1274,1820,1822.40,1.72,0,-18498,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4371,12.80,2.63,12,0.25,142.00,691.00,5300,20240117,-65.70,1605,20231113,13.27,5300,-65.70,20240117,1760,3.30,20241112,5300,-65.70,20240117,1653,9.98,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,603,N,00,N +20241119,130140,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1821,1,2,0.05,966770878,530398,49.23,1812,1838,1812,2365,1274,1820,1822.73,1.72,0,-31843,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4378,12.82,2.64,12,0.22,142.00,691.00,5300,20240117,-65.64,1605,20231113,13.46,5300,-65.64,20240117,1760,3.47,20241112,5300,-65.64,20240117,1653,10.16,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,603,N,00,N +20241119,120140,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1823,3,2,0.16,879188733,482352,44.77,1812,1838,1812,2365,1274,1820,1822.71,1.72,0,-44172,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4383,12.84,2.64,12,0.20,142.00,691.00,5300,20240117,-65.60,1605,20231113,13.58,5300,-65.60,20240117,1760,3.58,20241112,5300,-65.60,20240117,1653,10.28,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,603,N,00,N +20241119,110141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1822,2,2,0.11,731302160,401029,37.22,1812,1838,1812,2365,1274,1820,1823.56,1.72,0,-41794,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4381,12.83,2.64,12,0.17,142.00,691.00,5300,20240117,-65.62,1605,20231113,13.52,5300,-65.62,20240117,1760,3.52,20241112,5300,-65.62,20240117,1653,10.22,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,603,N,00,N +20241119,100143,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1816,-4,5,-0.22,582566532,319257,29.63,1812,1838,1812,2365,1274,1820,1824.76,1.72,0,-51298,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4366,12.79,2.63,12,0.13,142.00,691.00,5300,20240117,-65.74,1605,20231113,13.15,5300,-65.74,20240117,1760,3.18,20241112,5300,-65.74,20240117,1653,9.86,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,603,N,00,N +20241119,090142,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1820,0,3,0.00,73717301,40576,3.77,1812,1826,1812,2365,1274,1820,1816.77,1.72,0,15104,1846,1833,1807,1794,1768,1839,1800,1202,545,500,1120,1,1,240424899,4376,12.82,2.63,12,0.02,142.00,691.00,5300,20240117,-65.66,1605,20231113,13.40,5300,-65.66,20240117,1760,3.41,20241112,5300,-65.66,20240117,1653,10.10,20231120,2.77,N,003280,500,1202 억,,4143977,N,N,603,N,00,N 20241118,160141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1820,25,2,1.39,1936855646,1071008,76.96,1781,1820,1781,2330,1257,1795,1808.42,1.59,0,244434,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4376,12.82,2.63,12,0.45,142.00,691.00,5300,20240117,-65.66,1605,20231113,13.40,5300,-65.66,20240117,1760,3.41,20241112,5300,-65.66,20240117,1653,10.10,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,603,N,00,N 20241118,150141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1811,16,2,0.89,1742508478,963969,69.27,1781,1820,1781,2330,1257,1795,1807.64,1.59,0,177078,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4354,12.75,2.62,12,0.40,142.00,691.00,5300,20240117,-65.83,1605,20231113,12.83,5300,-65.83,20240117,1760,2.90,20241112,5300,-65.83,20240117,1653,9.56,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,475,N,00,N 20241118,140141,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1814,19,2,1.06,1504716297,832624,59.83,1781,1820,1781,2330,1257,1795,1807.20,1.59,0,164540,1832,1813,1792,1773,1752,1823,1783,1202,535,500,1110,1,1,240424899,4361,12.77,2.63,12,0.35,142.00,691.00,5300,20240117,-65.77,1605,20231113,13.02,5300,-65.77,20240117,1760,3.07,20241112,5300,-65.77,20240117,1653,9.74,20231120,2.81,N,003280,500,1202 억,,3824450,N,N,475,N,00,N diff --git a/003300/price/prices-20241101.csv b/003300/price/prices-20241101.csv index c79147908261..9c7c86adb9d9 100644 --- a/003300/price/prices-20241101.csv +++ b/003300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13630,50,2,0.37,92729010,6757,80.78,13580,13840,13580,17650,9510,13580,13723.40,4.07,0,846,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4203,4.03,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.45,10560,20240123,29.07,14570,-6.45,20240827,10560,29.07,20240123,14570,-6.45,20240827,10560,29.07,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,3,N,00,N +20241119,150142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13730,150,2,1.10,75991970,5532,66.13,13580,13840,13580,17650,9510,13580,13736.80,4.07,0,950,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4233,4.06,0.28,12,0.02,3384.00,48961.00,14570,20240827,-5.77,10560,20240123,30.02,14570,-5.77,20240827,10560,30.02,20240123,14570,-5.77,20240827,10560,30.02,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,15,N,00,N +20241119,140141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13740,160,2,1.18,67745070,4932,58.96,13580,13840,13580,17650,9510,13580,13735.82,4.07,0,765,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4236,4.06,0.28,12,0.02,3384.00,48961.00,14570,20240827,-5.70,10560,20240123,30.11,14570,-5.70,20240827,10560,30.11,20240123,14570,-5.70,20240827,10560,30.11,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,15,N,00,N +20241119,130140,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13760,180,2,1.33,54893350,3996,47.77,13580,13840,13580,17650,9510,13580,13737.07,4.07,0,118,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4243,4.07,0.28,12,0.01,3384.00,48961.00,14570,20240827,-5.56,10560,20240123,30.30,14570,-5.56,20240827,10560,30.30,20240123,14570,-5.56,20240827,10560,30.30,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,15,N,00,N +20241119,120140,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13810,230,2,1.69,29241090,2134,25.51,13580,13840,13580,17650,9510,13580,13702.48,4.07,0,238,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4258,4.08,0.28,12,0.01,3384.00,48961.00,14570,20240827,-5.22,10560,20240123,30.78,14570,-5.22,20240827,10560,30.78,20240123,14570,-5.22,20240827,10560,30.78,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,15,N,00,N +20241119,110141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13770,190,2,1.40,23806050,1740,20.80,13580,13790,13580,17650,9510,13580,13681.64,4.07,0,33,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4246,4.07,0.28,12,0.01,3384.00,48961.00,14570,20240827,-5.49,10560,20240123,30.40,14570,-5.49,20240827,10560,30.40,20240123,14570,-5.49,20240827,10560,30.40,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,15,N,00,N +20241119,100143,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13720,140,2,1.03,17718200,1297,15.51,13580,13730,13580,17650,9510,13580,13660.91,4.07,0,-106,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4230,4.05,0.28,12,0.00,3384.00,48961.00,14570,20240827,-5.83,10560,20240123,29.92,14570,-5.83,20240827,10560,29.92,20240123,14570,-5.83,20240827,10560,29.92,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,15,N,00,N +20241119,090142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13590,10,2,0.07,1236630,91,1.09,13580,13600,13580,17650,9510,13580,13589.34,4.07,0,12,14100,13840,13630,13370,13160,13970,13500,334,4070,1000,9770,10,1,30832884,4190,4.02,0.28,12,0.00,3384.00,48961.00,14570,20240827,-6.73,10560,20240123,28.69,14570,-6.73,20240827,10560,28.69,20240123,14570,-6.73,20240827,10560,28.69,20240123,0.11,N,003300,1000,333 억,,1254500,N,N,15,N,00,N 20241118,160141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13580,60,2,0.44,113657930,8365,93.88,13420,13890,13420,17570,9470,13520,13587.32,4.07,0,-275,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4187,4.01,0.28,12,0.03,3384.00,48961.00,14570,20240827,-6.79,10560,20240123,28.60,14570,-6.79,20240827,10560,28.60,20240123,14570,-6.79,20240827,10560,28.60,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,15,N,00,N 20241118,150141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13610,90,2,0.67,94762870,6976,78.29,13420,13890,13420,17570,9470,13520,13584.13,4.07,0,4,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4196,4.02,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.59,10560,20240123,28.88,14570,-6.59,20240827,10560,28.88,20240123,14570,-6.59,20240827,10560,28.88,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,3,N,00,N 20241118,140141,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13630,110,2,0.81,81711470,6017,67.53,13420,13890,13420,17570,9470,13520,13580.10,4.07,0,143,13913,13716,13563,13366,13213,13815,13465,334,4050,1000,9730,10,1,30832884,4203,4.03,0.28,12,0.02,3384.00,48961.00,14570,20240827,-6.45,10560,20240123,29.07,14570,-6.45,20240827,10560,29.07,20240123,14570,-6.45,20240827,10560,29.07,20240123,0.11,N,003300,1000,333 억,,1254664,N,N,3,N,00,N diff --git a/003310/price/prices-20241101.csv b/003310/price/prices-20241101.csv index d6ce8a8e2153..66f0fabd1b08 100644 --- a/003310/price/prices-20241101.csv +++ b/003310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1385,19,2,1.39,118295088,86052,116.27,1366,1385,1358,1775,957,1366,1374.69,0.74,0,10297,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,490,4.83,0.64,12,0.24,287.00,2167.00,1968,20240118,-29.62,1298,20240909,6.70,1968,-29.62,20240118,1298,6.70,20240909,1968,-29.62,20240118,1298,6.70,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N +20241119,150142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1378,12,2,0.88,110086193,80125,108.26,1366,1385,1358,1775,957,1366,1373.93,0.74,0,10557,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,488,4.80,0.64,12,0.23,287.00,2167.00,1968,20240118,-29.98,1298,20240909,6.16,1968,-29.98,20240118,1298,6.16,20240909,1968,-29.98,20240118,1298,6.16,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N +20241119,140141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1377,11,2,0.81,87184605,63549,85.87,1366,1382,1358,1775,957,1366,1371.93,0.74,0,5587,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,487,4.80,0.64,12,0.18,287.00,2167.00,1968,20240118,-30.03,1298,20240909,6.09,1968,-30.03,20240118,1298,6.09,20240909,1968,-30.03,20240118,1298,6.09,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N +20241119,130141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1374,8,2,0.59,64727999,47260,63.86,1366,1379,1358,1775,957,1366,1369.61,0.74,0,-143,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,486,4.79,0.63,12,0.13,287.00,2167.00,1968,20240118,-30.18,1298,20240909,5.86,1968,-30.18,20240118,1298,5.86,20240909,1968,-30.18,20240118,1298,5.86,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N +20241119,120140,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1377,11,2,0.81,56440879,41235,55.72,1366,1379,1358,1775,957,1366,1368.76,0.74,0,248,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,487,4.80,0.64,12,0.12,287.00,2167.00,1968,20240118,-30.03,1298,20240909,6.09,1968,-30.03,20240118,1298,6.09,20240909,1968,-30.03,20240118,1298,6.09,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N +20241119,110142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1369,3,2,0.22,35142137,25728,34.76,1366,1370,1358,1775,957,1366,1365.91,0.74,0,2614,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,485,4.77,0.63,12,0.07,287.00,2167.00,1968,20240118,-30.44,1298,20240909,5.47,1968,-30.44,20240118,1298,5.47,20240909,1968,-30.44,20240118,1298,5.47,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N +20241119,100143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1366,0,3,0.00,18199060,13352,18.04,1366,1368,1358,1775,957,1366,1363.02,0.74,0,1727,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,483,4.76,0.63,12,0.04,287.00,2167.00,1968,20240118,-30.59,1298,20240909,5.24,1968,-30.59,20240118,1298,5.24,20240909,1968,-30.59,20240118,1298,5.24,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N +20241119,090143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1368,2,2,0.15,1820880,1333,1.80,1366,1368,1366,1775,957,1366,1366.00,0.74,0,-198,1383,1374,1357,1348,1331,1379,1353,187,409,500,980,1,1,35392350,484,4.77,0.63,12,0.00,287.00,2167.00,1968,20240118,-30.49,1298,20240909,5.39,1968,-30.49,20240118,1298,5.39,20240909,1968,-30.49,20240118,1298,5.39,20240909,2.06,N,003310,500,186 억,,261933,N,N,0,N,00,N 20241118,160141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1366,13,2,0.96,100588287,74009,67.93,1340,1366,1340,1758,948,1353,1359.13,0.72,0,5541,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,483,4.76,0.63,12,0.21,287.00,2167.00,1968,20240118,-30.59,1298,20240909,5.24,1968,-30.59,20240118,1298,5.24,20240909,1968,-30.59,20240118,1298,5.24,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N 20241118,150141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1363,10,2,0.74,91332068,67225,61.70,1340,1366,1340,1758,948,1353,1358.60,0.72,0,6060,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,482,4.75,0.63,12,0.19,287.00,2167.00,1968,20240118,-30.74,1298,20240909,5.01,1968,-30.74,20240118,1298,5.01,20240909,1968,-30.74,20240118,1298,5.01,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N 20241118,140141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1363,10,2,0.74,89064824,65561,60.18,1340,1366,1340,1758,948,1353,1358.50,0.72,0,6403,1397,1374,1340,1317,1283,1386,1329,187,405,500,970,1,1,35392350,482,4.75,0.63,12,0.19,287.00,2167.00,1968,20240118,-30.74,1298,20240909,5.01,1968,-30.74,20240118,1298,5.01,20240909,1968,-30.74,20240118,1298,5.01,20240909,2.11,N,003310,500,186 억,,256392,N,N,0,N,00,N diff --git a/003350/price/prices-20241101.csv b/003350/price/prices-20241101.csv index d4d13330066a..1276e395bc59 100644 --- a/003350/price/prices-20241101.csv +++ b/003350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53500,-2900,5,-5.14,8618371900,159710,109.06,56400,56400,53200,73300,39500,56400,53962.54,2.37,0,16162,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2425,33.29,4.48,12,3.52,1607.00,11934.00,89400,20240903,-40.16,22450,20240131,138.31,89400,-40.16,20240903,22450,138.31,20240131,89400,-40.16,20240903,22450,138.31,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N +20241119,150143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53600,-2800,5,-4.96,7937261700,146998,100.38,56400,56400,53200,73300,39500,56400,53994.98,2.37,0,12929,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2429,33.35,4.49,12,3.24,1607.00,11934.00,89400,20240903,-40.04,22450,20240131,138.75,89400,-40.04,20240903,22450,138.75,20240131,89400,-40.04,20240903,22450,138.75,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N +20241119,140142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54000,-2400,5,-4.26,6984974900,129312,88.30,56400,56400,53200,73300,39500,56400,54015.62,2.37,0,13372,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2447,33.60,4.52,12,2.85,1607.00,11934.00,89400,20240903,-39.60,22450,20240131,140.53,89400,-39.60,20240903,22450,140.53,20240131,89400,-39.60,20240903,22450,140.53,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N +20241119,130141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,54300,-2100,5,-3.72,5974069400,110593,75.52,56400,56400,53200,73300,39500,56400,54017.54,2.37,0,16824,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2461,33.79,4.55,12,2.44,1607.00,11934.00,89400,20240903,-39.26,22450,20240131,141.87,89400,-39.26,20240903,22450,141.87,20240131,89400,-39.26,20240903,22450,141.87,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N +20241119,120141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53800,-2600,5,-4.61,5504410600,101869,69.56,56400,56400,53200,73300,39500,56400,54033.16,2.37,0,16980,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2438,33.48,4.51,12,2.25,1607.00,11934.00,89400,20240903,-39.82,22450,20240131,139.64,89400,-39.82,20240903,22450,139.64,20240131,89400,-39.82,20240903,22450,139.64,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N +20241119,110142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53800,-2600,5,-4.61,4697029700,86777,59.26,56400,56400,53400,73300,39500,56400,54126.41,2.37,0,15777,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2438,33.48,4.51,12,1.91,1607.00,11934.00,89400,20240903,-39.82,22450,20240131,139.64,89400,-39.82,20240903,22450,139.64,20240131,89400,-39.82,20240903,22450,139.64,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N +20241119,100144,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,53900,-2500,5,-4.43,2781218800,51235,34.99,56400,56400,53500,73300,39500,56400,54281.71,2.37,0,5069,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2443,33.54,4.52,12,1.13,1607.00,11934.00,89400,20240903,-39.71,22450,20240131,140.09,89400,-39.71,20240903,22450,140.09,20240131,89400,-39.71,20240903,22450,140.09,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N +20241119,090143,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55500,-900,5,-1.60,112498600,2012,1.37,56400,56400,55300,73300,39500,56400,55902.69,2.37,0,-1248,59800,58100,56100,54400,52400,57100,53400,23,16900,500,36090,100,1,4532000,2515,34.54,4.65,12,0.04,1607.00,11934.00,89400,20240903,-37.92,22450,20240131,147.22,89400,-37.92,20240903,22450,147.22,20240131,89400,-37.92,20240903,22450,147.22,20240131,2.33,N,003350,500,22 억,,107570,N,N,2,N,00,N 20241118,160141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56400,-900,5,-1.57,8179400800,145342,25.31,56500,57800,54100,74400,40200,57300,56276.36,1.94,0,18063,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2556,35.10,4.73,12,3.21,1607.00,11934.00,89400,20240903,-36.91,22450,20240131,151.22,89400,-36.91,20240903,22450,151.22,20240131,89400,-36.91,20240903,22450,151.22,20240131,2.28,N,003350,500,22 억,,88140,N,N,2,N,00,N 20241118,150141,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,55500,-1800,5,-3.14,7711298300,136996,23.86,56500,57800,54100,74400,40200,57300,56287.99,1.94,0,17352,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2515,34.54,4.65,12,3.02,1607.00,11934.00,89400,20240903,-37.92,22450,20240131,147.22,89400,-37.92,20240903,22450,147.22,20240131,89400,-37.92,20240903,22450,147.22,20240131,2.28,N,003350,500,22 억,,88140,N,N,1,N,00,N 20241118,140142,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,56000,-1300,5,-2.27,6684150300,118558,20.65,56500,57800,54100,74400,40200,57300,56378.21,1.94,0,9346,74433,65866,60433,51866,46433,63150,49150,23,17100,500,36670,100,1,4532000,2538,34.85,4.69,12,2.62,1607.00,11934.00,89400,20240903,-37.36,22450,20240131,149.44,89400,-37.36,20240903,22450,149.44,20240131,89400,-37.36,20240903,22450,149.44,20240131,2.28,N,003350,500,22 억,,88140,N,N,1,N,00,N diff --git a/003380/price/prices-20241101.csv b/003380/price/prices-20241101.csv index 43d87bb08307..a23470b49a32 100644 --- a/003380/price/prices-20241101.csv +++ b/003380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5850,20,2,0.34,659559420,112419,79.69,5820,5910,5770,7570,4090,5830,5866.98,7.01,0,35603,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6552,17.67,0.23,12,0.10,331.00,25100.00,9720,20231220,-39.81,4990,20240910,17.23,8430,-30.60,20240205,4990,17.23,20240910,9720,-39.81,20231220,4990,17.23,20240910,0.26,N,003380,100,112 억,,7846305,N,N,17,N,00,N +20241119,150143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5860,30,2,0.51,603522980,102857,72.91,5820,5910,5770,7570,4090,5830,5867.59,7.01,0,34380,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6564,17.70,0.23,12,0.09,331.00,25100.00,9720,20231220,-39.71,4990,20240910,17.43,8430,-30.49,20240205,4990,17.43,20240910,9720,-39.71,20231220,4990,17.43,20240910,0.26,N,003380,100,112 억,,7846305,N,N,328,N,00,N +20241119,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5880,50,2,0.86,511738940,87198,61.81,5820,5910,5770,7570,4090,5830,5868.70,7.01,0,32969,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6586,17.76,0.23,12,0.08,331.00,25100.00,9720,20231220,-39.51,4990,20240910,17.84,8430,-30.25,20240205,4990,17.84,20240910,9720,-39.51,20231220,4990,17.84,20240910,0.26,N,003380,100,112 억,,7846305,N,N,328,N,00,N +20241119,130141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5870,40,2,0.69,451802700,77003,54.59,5820,5910,5770,7570,4090,5830,5867.34,7.01,0,30481,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6575,17.73,0.23,12,0.07,331.00,25100.00,9720,20231220,-39.61,4990,20240910,17.64,8430,-30.37,20240205,4990,17.64,20240910,9720,-39.61,20231220,4990,17.64,20240910,0.26,N,003380,100,112 억,,7846305,N,N,328,N,00,N +20241119,120141,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5860,30,2,0.51,286080860,48897,34.66,5820,5900,5770,7570,4090,5830,5850.68,7.01,0,11658,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6564,17.70,0.23,12,0.04,331.00,25100.00,9720,20231220,-39.71,4990,20240910,17.43,8430,-30.49,20240205,4990,17.43,20240910,9720,-39.71,20231220,4990,17.43,20240910,0.26,N,003380,100,112 억,,7846305,N,N,328,N,00,N +20241119,110142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5840,10,2,0.17,209154990,35787,25.37,5820,5900,5770,7570,4090,5830,5844.44,7.01,0,6467,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6541,17.64,0.23,12,0.03,331.00,25100.00,9720,20231220,-39.92,4990,20240910,17.03,8430,-30.72,20240205,4990,17.03,20240910,9720,-39.92,20231220,4990,17.03,20240910,0.26,N,003380,100,112 억,,7846305,N,N,328,N,00,N +20241119,100144,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5840,10,2,0.17,140174080,23964,16.99,5820,5900,5770,7570,4090,5830,5849.36,7.01,0,4492,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6541,17.64,0.23,12,0.02,331.00,25100.00,9720,20231220,-39.92,4990,20240910,17.03,8430,-30.72,20240205,4990,17.03,20240910,9720,-39.92,20231220,4990,17.03,20240910,0.26,N,003380,100,112 억,,7846305,N,N,328,N,00,N +20241119,090143,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5790,-40,5,-0.69,2949850,507,0.36,5820,5820,5790,7570,4090,5830,5818.24,7.01,0,-21,6003,5916,5823,5736,5643,5870,5690,112,1740,100,4430,10,1,112005621,6485,17.49,0.23,12,0.00,331.00,25100.00,9720,20231220,-40.43,4990,20240910,16.03,8430,-31.32,20240205,4990,16.03,20240910,9720,-40.43,20231220,4990,16.03,20240910,0.26,N,003380,100,112 억,,7846305,N,N,328,N,00,N 20241118,160142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5830,-30,5,-0.51,818596430,141000,44.41,5850,5910,5730,7610,4110,5860,5805.65,7.00,0,-1005,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6530,17.61,0.23,12,0.13,331.00,25100.00,9720,20231220,-40.02,4990,20240910,16.83,8430,-30.84,20240205,4990,16.83,20240910,9720,-40.02,20231220,4990,16.83,20240910,0.25,N,003380,100,112 억,,7844177,N,N,328,N,00,N 20241118,150142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5810,-50,5,-0.85,765993930,131954,41.56,5850,5910,5730,7610,4110,5860,5805.01,7.00,0,-354,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6508,17.55,0.23,12,0.12,331.00,25100.00,9720,20231220,-40.23,4990,20240910,16.43,8430,-31.08,20240205,4990,16.43,20240910,9720,-40.23,20231220,4990,16.43,20240910,0.25,N,003380,100,112 억,,7844177,N,N,7,N,00,N 20241118,140142,55,60.00,KSQ150,,금융,N,N,N,Y,60,N,5800,-60,5,-1.02,753087670,129728,40.86,5850,5910,5730,7610,4110,5860,5805.13,7.00,0,473,6106,5982,5786,5662,5466,6045,5725,112,1750,100,4450,10,1,112005621,6496,17.52,0.23,12,0.12,331.00,25100.00,9720,20231220,-40.33,4990,20240910,16.23,8430,-31.20,20240205,4990,16.23,20240910,9720,-40.33,20231220,4990,16.23,20240910,0.25,N,003380,100,112 억,,7844177,N,N,7,N,00,N diff --git a/003460/price/prices-20241101.csv b/003460/price/prices-20241101.csv index 36b7da1cbfc9..321d59529134 100644 --- a/003460/price/prices-20241101.csv +++ b/003460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,0,3,0.00,81400165,36201,16.51,2250,2260,2220,2925,1575,2250,2248.56,0.77,0,-134,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1276,22.73,0.31,12,0.06,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N +20241119,150143,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2245,-5,5,-0.22,67174595,29872,13.62,2250,2260,2220,2925,1575,2250,2248.75,0.77,0,-297,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1273,22.68,0.31,12,0.05,99.00,7294.00,2400,20231214,-6.46,2085,20240805,7.67,2390,-6.07,20240312,2085,7.67,20240805,2400,-6.46,20231214,2085,7.67,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N +20241119,140142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,0,3,0.00,60064975,26711,12.18,2250,2260,2220,2925,1575,2250,2248.70,0.77,0,-204,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1276,22.73,0.31,12,0.05,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N +20241119,130141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,0,3,0.00,4550195,2033,0.93,2250,2260,2220,2925,1575,2250,2238.17,0.77,0,-177,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1276,22.73,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N +20241119,120141,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2255,5,2,0.22,3803945,1702,0.78,2250,2260,2220,2925,1575,2250,2234.99,0.77,0,-147,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1279,22.78,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.04,2085,20240805,8.15,2390,-5.65,20240312,2085,8.15,20240805,2400,-6.04,20231214,2085,8.15,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N +20241119,110142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2255,5,2,0.22,3801690,1701,0.78,2250,2260,2220,2925,1575,2250,2234.97,0.77,0,-147,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1279,22.78,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.04,2085,20240805,8.15,2390,-5.65,20240312,2085,8.15,20240805,2400,-6.04,20231214,2085,8.15,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N +20241119,100144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,0,3,0.00,3427915,1535,0.70,2250,2255,2220,2925,1575,2250,2233.17,0.77,0,-137,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1276,22.73,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N +20241119,090144,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,0,3,0.00,99000,44,0.02,2250,2250,2250,2925,1575,2250,2250.00,0.77,0,0,2293,2271,2238,2216,2183,2282,2227,567,675,1000,1620,5,1,56702415,1276,22.73,0.31,12,0.00,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434764,N,N,12,N,00,N 20241118,160142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,25,2,1.12,490700135,219262,3629.56,2230,2260,2205,2890,1560,2225,2237.96,0.77,0,-2651,2261,2242,2226,2207,2191,2252,2217,567,665,1000,1600,5,1,56702415,1276,22.73,0.31,12,0.39,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434972,N,N,12,N,00,N 20241118,150142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2250,25,2,1.12,475820880,212659,3520.26,2230,2260,2205,2890,1560,2225,2237.48,0.77,0,-2514,2261,2242,2226,2207,2191,2252,2217,567,665,1000,1600,5,1,56702415,1276,22.73,0.31,12,0.38,99.00,7294.00,2400,20231214,-6.25,2085,20240805,7.91,2390,-5.86,20240312,2085,7.91,20240805,2400,-6.25,20231214,2085,7.91,20240805,0.10,N,003460,1000,567 억,,434972,N,N,0,N,00,N 20241118,140142,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2255,30,2,1.35,472438755,211156,3495.38,2230,2260,2205,2890,1560,2225,2237.39,0.77,0,-1773,2261,2242,2226,2207,2191,2252,2217,567,665,1000,1600,5,1,56702415,1279,22.78,0.31,12,0.37,99.00,7294.00,2400,20231214,-6.04,2085,20240805,8.15,2390,-5.65,20240312,2085,8.15,20240805,2400,-6.04,20231214,2085,8.15,20240805,0.10,N,003460,1000,567 억,,434972,N,N,0,N,00,N diff --git a/003470/price/prices-20241101.csv b/003470/price/prices-20241101.csv index ed5753171e51..1643a6a0a505 100644 --- a/003470/price/prices-20241101.csv +++ b/003470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2710,10,2,0.37,270094415,100305,77.97,2700,2710,2670,3510,1890,2700,2692.69,64.54,0,-3702,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5409,8.94,0.35,12,0.05,303.00,7803.00,3140,20240620,-13.69,2370,20240117,14.35,3140,-13.69,20240620,2370,14.35,20240117,3140,-13.69,20240620,2370,14.35,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,426,N,00,N +20241119,150143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,-5,5,-0.19,260213650,96657,75.13,2700,2705,2670,3510,1890,2700,2692.13,64.54,0,-3914,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5379,8.89,0.35,12,0.05,303.00,7803.00,3140,20240620,-14.17,2370,20240117,13.71,3140,-14.17,20240620,2370,13.71,20240117,3140,-14.17,20240620,2370,13.71,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,2618,N,00,N +20241119,140143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,-5,5,-0.19,235867115,87627,68.11,2700,2705,2670,3510,1890,2700,2691.72,64.54,0,-4322,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5379,8.89,0.35,12,0.04,303.00,7803.00,3140,20240620,-14.17,2370,20240117,13.71,3140,-14.17,20240620,2370,13.71,20240117,3140,-14.17,20240620,2370,13.71,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,2618,N,00,N +20241119,130142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2685,-15,5,-0.56,208344665,77418,60.18,2700,2705,2670,3510,1890,2700,2691.17,64.54,0,-3332,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5359,8.86,0.34,12,0.04,303.00,7803.00,3140,20240620,-14.49,2370,20240117,13.29,3140,-14.49,20240620,2370,13.29,20240117,3140,-14.49,20240620,2370,13.29,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,2618,N,00,N +20241119,120141,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2690,-10,5,-0.37,150839750,56029,43.55,2700,2705,2670,3510,1890,2700,2692.17,64.54,0,-4693,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5369,8.88,0.34,12,0.03,303.00,7803.00,3140,20240620,-14.33,2370,20240117,13.50,3140,-14.33,20240620,2370,13.50,20240117,3140,-14.33,20240620,2370,13.50,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,2618,N,00,N +20241119,110143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2690,-10,5,-0.37,95273720,35404,27.52,2700,2705,2670,3510,1890,2700,2691.04,64.54,0,3626,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5369,8.88,0.34,12,0.02,303.00,7803.00,3140,20240620,-14.33,2370,20240117,13.50,3140,-14.33,20240620,2370,13.50,20240117,3140,-14.33,20240620,2370,13.50,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,2618,N,00,N +20241119,100144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,-5,5,-0.19,80357900,29870,23.22,2700,2705,2670,3510,1890,2700,2690.25,64.54,0,4951,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5379,8.89,0.35,12,0.01,303.00,7803.00,3140,20240620,-14.17,2370,20240117,13.71,3140,-14.17,20240620,2370,13.71,20240117,3140,-14.17,20240620,2370,13.71,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,2618,N,00,N +20241119,090144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,-5,5,-0.19,7399855,2741,2.13,2700,2705,2695,3510,1890,2700,2699.69,64.54,0,-393,2760,2730,2710,2680,2660,2745,2695,9980,810,5000,1990,5,1,199596576,5379,8.89,0.35,12,0.00,303.00,7803.00,3140,20240620,-14.17,2370,20240117,13.71,3140,-14.17,20240620,2370,13.71,20240117,3140,-14.17,20240620,2370,13.71,20240117,0.69,N,003470,5000,9979 억,,128817691,N,N,2618,N,00,N 20241118,160142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2700,-10,5,-0.37,348240585,128452,146.55,2690,2740,2690,3520,1900,2710,2711.06,64.55,0,-19103,2790,2750,2700,2660,2610,2725,2635,9980,810,5000,2000,5,1,199596576,5389,8.91,0.35,12,0.06,303.00,7803.00,3140,20240620,-14.01,2370,20240117,13.92,3140,-14.01,20240620,2370,13.92,20240117,3140,-14.01,20240620,2370,13.92,20240117,0.69,N,003470,5000,9979 억,,128840027,N,N,2618,N,00,N 20241118,150142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2695,-15,5,-0.55,304464555,112221,128.03,2690,2740,2690,3520,1900,2710,2713.08,64.55,0,-12069,2790,2750,2700,2660,2610,2725,2635,9980,810,5000,2000,5,1,199596576,5379,8.89,0.35,12,0.06,303.00,7803.00,3140,20240620,-14.17,2370,20240117,13.71,3140,-14.17,20240620,2370,13.71,20240117,3140,-14.17,20240620,2370,13.71,20240117,0.69,N,003470,5000,9979 억,,128840027,N,N,8,N,00,N 20241118,140142,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,2700,-10,5,-0.37,275887100,101626,115.94,2690,2740,2690,3520,1900,2710,2714.73,64.55,0,-11182,2790,2750,2700,2660,2610,2725,2635,9980,810,5000,2000,5,1,199596576,5389,8.91,0.35,12,0.05,303.00,7803.00,3140,20240620,-14.01,2370,20240117,13.92,3140,-14.01,20240620,2370,13.92,20240117,3140,-14.01,20240620,2370,13.92,20240117,0.69,N,003470,5000,9979 억,,128840027,N,N,8,N,00,N diff --git a/003480/price/prices-20241101.csv b/003480/price/prices-20241101.csv index afcef732a12f..fb194ce767cc 100644 --- a/003480/price/prices-20241101.csv +++ b/003480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160143,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3545,25,2,0.71,38918575,11027,52.03,3525,3545,3510,4575,2465,3520,3529.39,1.19,0,-1649,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1047,13.85,0.29,12,0.04,256.00,12352.00,3875,20240603,-8.52,3090,20240129,14.72,3875,-8.52,20240603,3090,14.72,20240129,3875,-8.52,20240603,3090,14.72,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N +20241119,150144,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3515,-5,5,-0.14,35712645,10121,47.76,3525,3545,3515,4575,2465,3520,3528.57,1.19,0,-1584,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1038,13.73,0.28,12,0.03,256.00,12352.00,3875,20240603,-9.29,3090,20240129,13.75,3875,-9.29,20240603,3090,13.75,20240129,3875,-9.29,20240603,3090,13.75,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N +20241119,140143,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3530,10,2,0.28,23422920,6638,31.32,3525,3545,3515,4575,2465,3520,3528.61,1.19,0,-1205,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1042,13.79,0.29,12,0.02,256.00,12352.00,3875,20240603,-8.90,3090,20240129,14.24,3875,-8.90,20240603,3090,14.24,20240129,3875,-8.90,20240603,3090,14.24,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N +20241119,130142,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3525,5,2,0.14,18562330,5261,24.82,3525,3545,3515,4575,2465,3520,3528.29,1.19,0,-881,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1041,13.77,0.29,12,0.02,256.00,12352.00,3875,20240603,-9.03,3090,20240129,14.08,3875,-9.03,20240603,3090,14.08,20240129,3875,-9.03,20240603,3090,14.08,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N +20241119,120142,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3545,25,2,0.71,17167705,4865,22.96,3525,3545,3515,4575,2465,3520,3528.82,1.19,0,-690,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1047,13.85,0.29,12,0.02,256.00,12352.00,3875,20240603,-8.52,3090,20240129,14.72,3875,-8.52,20240603,3090,14.72,20240129,3875,-8.52,20240603,3090,14.72,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N +20241119,110143,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3530,10,2,0.28,11501015,3260,15.38,3525,3535,3520,4575,2465,3520,3527.92,1.19,0,-361,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1042,13.79,0.29,12,0.01,256.00,12352.00,3875,20240603,-8.90,3090,20240129,14.24,3875,-8.90,20240603,3090,14.24,20240129,3875,-8.90,20240603,3090,14.24,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N +20241119,100145,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3530,10,2,0.28,1383690,392,1.85,3525,3530,3525,4575,2465,3520,3529.82,1.19,0,-104,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1042,13.79,0.29,12,0.00,256.00,12352.00,3875,20240603,-8.90,3090,20240129,14.24,3875,-8.90,20240603,3090,14.24,20240129,3875,-8.90,20240603,3090,14.24,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N +20241119,090144,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3520,0,3,0.00,0,0,0.00,0,0,0,4575,2465,3520,0.00,1.19,0,0,3580,3550,3520,3490,3460,3565,3505,1551,1055,5000,2530,5,1,29529812,1039,13.75,0.28,12,0.00,256.00,12352.00,3875,20240603,-9.16,3090,20240129,13.92,3875,-9.16,20240603,3090,13.92,20240129,3875,-9.16,20240603,3090,13.92,20240129,0.31,N,003480,5000,1551 억,,351976,N,N,0,N,00,N 20241118,160142,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3520,5,2,0.14,74767945,21193,138.33,3490,3550,3490,4565,2465,3515,3527.95,1.20,0,1258,3558,3536,3493,3471,3428,3547,3482,1551,1050,5000,2530,5,1,29529812,1039,13.75,0.28,12,0.07,256.00,12352.00,3875,20240603,-9.16,3090,20240129,13.92,3875,-9.16,20240603,3090,13.92,20240129,3875,-9.16,20240603,3090,13.92,20240129,0.33,N,003480,5000,1551 억,,353894,N,N,0,N,00,N 20241118,150143,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3535,20,2,0.57,70373540,19947,130.19,3490,3550,3490,4565,2465,3515,3528.03,1.20,0,1336,3558,3536,3493,3471,3428,3547,3482,1551,1050,5000,2530,5,1,29529812,1044,13.81,0.29,12,0.07,256.00,12352.00,3875,20240603,-8.77,3090,20240129,14.40,3875,-8.77,20240603,3090,14.40,20240129,3875,-8.77,20240603,3090,14.40,20240129,0.33,N,003480,5000,1551 억,,353894,N,N,0,N,00,N 20241118,140143,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,3525,10,2,0.28,57625280,16333,106.61,3490,3550,3490,4565,2465,3515,3528.15,1.20,0,970,3558,3536,3493,3471,3428,3547,3482,1551,1050,5000,2530,5,1,29529812,1041,13.77,0.29,12,0.06,256.00,12352.00,3875,20240603,-9.03,3090,20240129,14.08,3875,-9.03,20240603,3090,14.08,20240129,3875,-9.03,20240603,3090,14.08,20240129,0.33,N,003480,5000,1551 억,,353894,N,N,0,N,00,N diff --git a/003490/price/prices-20241101.csv b/003490/price/prices-20241101.csv index bcedb6bf23c5..c09b512ab917 100644 --- a/003490/price/prices-20241101.csv +++ b/003490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160143,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24650,450,2,1.86,43204837400,1759067,172.05,24000,24750,24000,31450,16950,24200,24561.17,34.66,36542,52642,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,90766,8.58,0.96,12,0.48,2873.00,25793.00,24750,20241119,-0.40,19400,20240805,27.06,24750,-0.40,20241119,19400,27.06,20240805,24750,-0.40,20241119,19400,27.06,20240805,0.33,N,003490,5000,18411 억,,63803211,N,N,1484,N,00,N +20241119,150144,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24700,500,2,2.07,40996425700,1669467,163.29,24000,24750,24000,31450,16950,24200,24556.64,34.69,87385,66373,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,90951,8.60,0.96,12,0.45,2873.00,25793.00,24750,20241119,-0.20,19400,20240805,27.32,24750,-0.20,20241119,19400,27.32,20240805,24750,-0.20,20241119,19400,27.32,20240805,0.33,N,003490,5000,18411 억,,63854054,N,N,2986,N,00,N +20241119,140143,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24750,550,2,2.27,34733797550,1415858,138.48,24000,24750,24000,31450,16950,24200,24532.03,34.71,127546,85762,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,91135,8.61,0.96,12,0.38,2873.00,25793.00,24750,20241119,0.00,19400,20240805,27.58,24750,0.00,20241119,19400,27.58,20240805,24750,0.00,20241119,19400,27.58,20240805,0.33,N,003490,5000,18411 억,,63894215,N,N,2986,N,00,N +20241119,130142,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24700,500,2,2.07,27698659050,1131325,110.65,24000,24700,24000,31450,16950,24200,24483.43,34.71,116713,86744,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,90951,8.60,0.96,12,0.31,2873.00,25793.00,24700,20241119,0.00,19400,20240805,27.32,24700,0.00,20241119,19400,27.32,20240805,24700,0.00,20241119,19400,27.32,20240805,0.33,N,003490,5000,18411 억,,63883382,N,N,2986,N,00,N +20241119,120142,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24600,400,2,1.65,22530985750,921651,90.14,24000,24650,24000,31450,16950,24200,24446.39,34.70,109650,71036,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,90582,8.56,0.95,12,0.25,2873.00,25793.00,24650,20241119,-0.20,19400,20240805,26.80,24650,-0.20,20241119,19400,26.80,20240805,24650,-0.20,20241119,19400,26.80,20240805,0.33,N,003490,5000,18411 억,,63876319,N,N,2986,N,00,N +20241119,110143,55,20.00,KOSPI200,신고가,운수.창고,N,N,N,Y,40,N,24500,300,2,1.24,12635200750,518926,50.75,24000,24500,24000,31450,16950,24200,24348.81,34.65,23163,-21463,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,90214,8.53,0.95,12,0.14,2873.00,25793.00,24500,20241104,0.00,19400,20240805,26.29,24500,0.00,20241104,19400,26.29,20240805,24500,0.00,20241104,19400,26.29,20240805,0.33,N,003490,5000,18411 억,,63789832,N,N,2986,N,00,N +20241119,100145,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24300,100,2,0.41,6266681750,257844,25.22,24000,24450,24000,31450,16950,24200,24304.25,34.66,38348,-1131,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,89478,8.46,0.94,12,0.07,2873.00,25793.00,24500,20241104,-0.82,19400,20240805,25.26,24500,-0.82,20241104,19400,25.26,20240805,24500,-0.82,20241104,19400,25.26,20240805,0.33,N,003490,5000,18411 억,,63805017,N,N,2986,N,00,N +20241119,090144,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24050,-150,5,-0.62,332346200,13825,1.35,24000,24200,24000,31450,16950,24200,24036.95,34.65,7383,-5753,24600,24400,24050,23850,23500,24500,23950,18411,7250,5000,18870,50,1,368220661,88557,8.37,0.93,12,0.00,2873.00,25793.00,24500,20241104,-1.84,19400,20240805,23.97,24500,-1.84,20241104,19400,23.97,20240805,24500,-1.84,20241104,19400,23.97,20240805,0.33,N,003490,5000,18411 억,,63774052,N,N,2986,N,00,N 20241118,160143,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24200,50,2,0.21,24485288100,1020273,62.12,23950,24250,23700,31350,16950,24150,23998.36,34.64,-87904,-94235,24916,24532,24066,23682,23216,24725,23875,18411,7200,5000,18830,50,1,368220661,89109,8.42,0.94,12,0.28,2873.00,25793.00,24500,20241104,-1.22,19400,20240805,24.74,24500,-1.22,20241104,19400,24.74,20240805,24500,-1.22,20241104,19400,24.74,20240805,0.33,N,003490,5000,18411 억,,63766669,N,N,2975,N,00,N 20241118,150143,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24200,50,2,0.21,21258925050,886970,54.00,23950,24250,23700,31350,16950,24150,23968.00,34.66,-62719,-103102,24916,24532,24066,23682,23216,24725,23875,18411,7200,5000,18830,50,1,368220661,89109,8.42,0.94,12,0.24,2873.00,25793.00,24500,20241104,-1.22,19400,20240805,24.74,24500,-1.22,20241104,19400,24.74,20240805,24500,-1.22,20241104,19400,24.74,20240805,0.33,N,003490,5000,18411 억,,63791854,N,N,2606,N,00,N 20241118,140143,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,24100,-50,5,-0.21,17661944150,738082,44.94,23950,24150,23700,31350,16950,24150,23929.47,34.66,-59968,-90557,24916,24532,24066,23682,23216,24725,23875,18411,7200,5000,18830,50,1,368220661,88741,8.39,0.93,12,0.20,2873.00,25793.00,24500,20241104,-1.63,19400,20240805,24.23,24500,-1.63,20241104,19400,24.23,20240805,24500,-1.63,20241104,19400,24.23,20240805,0.33,N,003490,5000,18411 억,,63794605,N,N,2606,N,00,N diff --git a/003520/price/prices-20241101.csv b/003520/price/prices-20241101.csv index 9f16de352ad7..8d6cc0c1bdcd 100644 --- a/003520/price/prices-20241101.csv +++ b/003520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2095,40,2,1.95,200339510,96300,27.48,2055,2100,2055,2670,1440,2055,2080.29,2.94,0,-12186,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3832,-99.76,4.28,12,0.05,-21.00,490.00,2790,20240911,-24.91,1950,20240524,7.44,2790,-24.91,20240911,1950,7.44,20240524,2790,-24.91,20240911,1950,7.44,20240524,0.14,N,003520,500,914 억,,5378453,N,N,394,N,00,N +20241119,150144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,20,2,0.97,182356405,87703,25.03,2055,2100,2055,2670,1440,2055,2079.25,2.94,0,-9189,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3795,-98.81,4.23,12,0.05,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5378453,N,N,818,N,00,N +20241119,140143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2085,30,2,1.46,154709190,74425,21.24,2055,2095,2055,2670,1440,2055,2078.73,2.94,0,-7570,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3813,-99.29,4.26,12,0.04,-21.00,490.00,2790,20240911,-25.27,1950,20240524,6.92,2790,-25.27,20240911,1950,6.92,20240524,2790,-25.27,20240911,1950,6.92,20240524,0.14,N,003520,500,914 억,,5378453,N,N,818,N,00,N +20241119,130142,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2085,30,2,1.46,128431505,61839,17.65,2055,2095,2055,2670,1440,2055,2076.87,2.94,0,-3621,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3813,-99.29,4.26,12,0.03,-21.00,490.00,2790,20240911,-25.27,1950,20240524,6.92,2790,-25.27,20240911,1950,6.92,20240524,2790,-25.27,20240911,1950,6.92,20240524,0.14,N,003520,500,914 억,,5378453,N,N,818,N,00,N +20241119,120142,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2090,35,2,1.70,100068205,48251,13.77,2055,2095,2055,2670,1440,2055,2073.91,2.94,0,1029,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3822,-99.52,4.27,12,0.03,-21.00,490.00,2790,20240911,-25.09,1950,20240524,7.18,2790,-25.09,20240911,1950,7.18,20240524,2790,-25.09,20240911,1950,7.18,20240524,0.14,N,003520,500,914 억,,5378453,N,N,818,N,00,N +20241119,110143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,20,2,0.97,86693845,41818,11.93,2055,2095,2055,2670,1440,2055,2073.12,2.94,0,2581,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3795,-98.81,4.23,12,0.02,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5378453,N,N,818,N,00,N +20241119,100145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2090,35,2,1.70,58740350,28340,8.09,2055,2095,2055,2670,1440,2055,2072.70,2.94,0,5964,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3822,-99.52,4.27,12,0.02,-21.00,490.00,2790,20240911,-25.09,1950,20240524,7.18,2790,-25.09,20240911,1950,7.18,20240524,2790,-25.09,20240911,1950,7.18,20240524,0.14,N,003520,500,914 억,,5378453,N,N,818,N,00,N +20241119,090145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,20,2,0.97,11217945,5453,1.56,2055,2075,2055,2670,1440,2055,2057.21,2.94,0,1404,2158,2106,2073,2021,1988,2090,2005,914,615,500,1560,5,1,182892731,3795,-98.81,4.23,12,0.00,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5378453,N,N,818,N,00,N 20241118,160143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2055,-10,5,-0.48,727207400,350393,111.04,2065,2125,2040,2680,1450,2065,2075.41,2.92,0,47544,2118,2091,2053,2026,1988,2105,2040,914,615,500,1560,5,1,182892731,3758,-97.86,4.19,12,0.19,-21.00,490.00,2790,20240911,-26.34,1950,20240524,5.38,2790,-26.34,20240911,1950,5.38,20240524,2790,-26.34,20240911,1950,5.38,20240524,0.14,N,003520,500,914 억,,5331339,N,N,817,N,00,N 20241118,150143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2075,10,2,0.48,698422345,336422,106.62,2065,2125,2040,2680,1450,2065,2076.03,2.92,0,51066,2118,2091,2053,2026,1988,2105,2040,914,615,500,1560,5,1,182892731,3795,-98.81,4.23,12,0.18,-21.00,490.00,2790,20240911,-25.63,1950,20240524,6.41,2790,-25.63,20240911,1950,6.41,20240524,2790,-25.63,20240911,1950,6.41,20240524,0.14,N,003520,500,914 억,,5331339,N,N,55,N,00,N 20241118,140143,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,2080,15,2,0.73,495802410,237616,75.30,2065,2125,2045,2680,1450,2065,2086.57,2.92,0,21676,2118,2091,2053,2026,1988,2105,2040,914,615,500,1560,5,1,182892731,3804,-99.05,4.24,12,0.13,-21.00,490.00,2790,20240911,-25.45,1950,20240524,6.67,2790,-25.45,20240911,1950,6.67,20240524,2790,-25.45,20240911,1950,6.67,20240524,0.14,N,003520,500,914 억,,5331339,N,N,55,N,00,N diff --git a/003530/price/prices-20241101.csv b/003530/price/prices-20241101.csv index 5a90c0e1fb6d..3d05711427e4 100644 --- a/003530/price/prices-20241101.csv +++ b/003530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3810,-35,5,-0.91,11632442360,3040941,99.95,3950,3950,3745,4995,2695,3845,3825.36,7.89,0,-744108,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8174,90.71,0.53,12,1.42,42.00,7213.00,5330,20240305,-28.52,2625,20231110,45.14,5330,-28.52,20240305,2870,32.75,20240805,5330,-28.52,20240305,2670,42.70,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,74,N,00,N +20241119,150145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3850,5,2,0.13,10700803375,2797339,91.94,3950,3950,3745,4995,2695,3845,3825.35,7.89,0,-719908,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8260,91.67,0.53,12,1.30,42.00,7213.00,5330,20240305,-27.77,2625,20231110,46.67,5330,-27.77,20240305,2870,34.15,20240805,5330,-27.77,20240305,2670,44.19,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,7317,N,00,N +20241119,140143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3800,-45,5,-1.17,9762397805,2551534,83.86,3950,3950,3745,4995,2695,3845,3826.09,7.89,0,-701423,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8153,90.48,0.53,12,1.19,42.00,7213.00,5330,20240305,-28.71,2625,20231110,44.76,5330,-28.71,20240305,2870,32.40,20240805,5330,-28.71,20240305,2670,42.32,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,7317,N,00,N +20241119,130143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3780,-65,5,-1.69,9112320850,2380186,78.23,3950,3950,3745,4995,2695,3845,3828.41,7.89,0,-614026,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8110,90.00,0.52,12,1.11,42.00,7213.00,5330,20240305,-29.08,2625,20231110,44.00,5330,-29.08,20240305,2870,31.71,20240805,5330,-29.08,20240305,2670,41.57,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,7317,N,00,N +20241119,120143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3775,-70,5,-1.82,8306810175,2167765,71.25,3950,3950,3745,4995,2695,3845,3831.97,7.89,0,-627739,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8099,89.88,0.52,12,1.01,42.00,7213.00,5330,20240305,-29.17,2625,20231110,43.81,5330,-29.17,20240305,2870,31.53,20240805,5330,-29.17,20240305,2670,41.39,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,7317,N,00,N +20241119,110144,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3780,-65,5,-1.69,7144820310,1859283,61.11,3950,3950,3775,4995,2695,3845,3842.78,7.89,0,-578505,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8110,90.00,0.52,12,0.87,42.00,7213.00,5330,20240305,-29.08,2625,20231110,44.00,5330,-29.08,20240305,2870,31.71,20240805,5330,-29.08,20240305,2670,41.57,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,7317,N,00,N +20241119,100146,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3820,-25,5,-0.65,6097651025,1583349,52.04,3950,3950,3775,4995,2695,3845,3851.11,7.89,0,-503712,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8196,90.95,0.53,12,0.74,42.00,7213.00,5330,20240305,-28.33,2625,20231110,45.52,5330,-28.33,20240305,2870,33.10,20240805,5330,-28.33,20240305,2670,43.07,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,7317,N,00,N +20241119,090145,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3855,10,2,0.26,2045415400,522103,17.16,3950,3950,3855,4995,2695,3845,3917.65,7.89,0,-178545,3955,3900,3790,3735,3625,3927,3762,10727,1150,5000,2760,5,1,214547775,8271,91.79,0.53,12,0.24,42.00,7213.00,5330,20240305,-27.67,2625,20231110,46.86,5330,-27.67,20240305,2870,34.32,20240805,5330,-27.67,20240305,2670,44.38,20231122,3.54,N,003530,5000,10727 억,,16918762,N,N,7317,N,00,N 20241118,160143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3845,145,2,3.92,10590571170,2817421,72.36,3700,3845,3680,4810,2590,3700,3756.90,7.88,0,19260,3860,3780,3665,3585,3470,3820,3625,10727,1110,5000,2660,5,1,214547775,8249,91.55,0.53,12,1.31,42.00,7213.00,5330,20240305,-27.86,2460,20231109,56.30,5330,-27.86,20240305,2870,33.97,20240805,5330,-27.86,20240305,2670,44.01,20231122,3.52,N,003530,5000,10727 억,,16912872,N,N,7317,N,00,N 20241118,150143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3790,90,2,2.43,8872944670,2368183,60.82,3700,3810,3680,4810,2590,3700,3746.78,7.88,0,62875,3860,3780,3665,3585,3470,3820,3625,10727,1110,5000,2660,5,1,214547775,8131,90.24,0.53,12,1.10,42.00,7213.00,5330,20240305,-28.89,2460,20231109,54.07,5330,-28.89,20240305,2870,32.06,20240805,5330,-28.89,20240305,2670,41.95,20231122,3.52,N,003530,5000,10727 억,,16912872,N,N,1140,N,00,N 20241118,140143,55,40.00,KOSPI,,증권,N,N,N,Y,40,N,3795,95,2,2.57,7081476335,1895315,48.67,3700,3800,3680,4810,2590,3700,3736.35,7.88,0,160423,3860,3780,3665,3585,3470,3820,3625,10727,1110,5000,2660,5,1,214547775,8142,90.36,0.53,12,0.88,42.00,7213.00,5330,20240305,-28.80,2460,20231109,54.27,5330,-28.80,20240305,2870,32.23,20240805,5330,-28.80,20240305,2670,42.13,20231122,3.52,N,003530,5000,10727 억,,16912872,N,N,1140,N,00,N diff --git a/003540/price/prices-20241101.csv b/003540/price/prices-20241101.csv index bd2e5878288b..1fe7bfc7f7b7 100644 --- a/003540/price/prices-20241101.csv +++ b/003540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16500,130,2,0.79,240638440,14613,25.47,16370,16500,16370,21250,11460,16370,16467.35,9.22,0,-482,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8378,10.71,0.44,12,0.03,1540.00,37497.00,18100,20240315,-8.84,13880,20240105,18.88,18100,-8.84,20240315,13880,18.88,20240105,18100,-8.84,20240315,13880,18.88,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,102,N,00,N +20241119,150145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16470,100,2,0.61,215656560,13098,22.83,16370,16500,16370,21250,11460,16370,16464.85,9.22,0,-322,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8362,10.69,0.44,12,0.03,1540.00,37497.00,18100,20240315,-9.01,13880,20240105,18.66,18100,-9.01,20240315,13880,18.66,20240105,18100,-9.01,20240315,13880,18.66,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,15435,N,00,N +20241119,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16470,100,2,0.61,168155830,10213,17.80,16370,16500,16370,21250,11460,16370,16464.88,9.22,0,458,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8362,10.69,0.44,12,0.02,1540.00,37497.00,18100,20240315,-9.01,13880,20240105,18.66,18100,-9.01,20240315,13880,18.66,20240105,18100,-9.01,20240315,13880,18.66,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,15435,N,00,N +20241119,130143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16480,110,2,0.67,153531140,9325,16.26,16370,16500,16370,21250,11460,16370,16464.47,9.22,0,467,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8367,10.70,0.44,12,0.02,1540.00,37497.00,18100,20240315,-8.95,13880,20240105,18.73,18100,-8.95,20240315,13880,18.73,20240105,18100,-8.95,20240315,13880,18.73,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,15435,N,00,N +20241119,120143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16500,130,2,0.79,143159850,8696,15.16,16370,16500,16370,21250,11460,16370,16462.72,9.22,0,415,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8378,10.71,0.44,12,0.02,1540.00,37497.00,18100,20240315,-8.84,13880,20240105,18.88,18100,-8.84,20240315,13880,18.88,20240105,18100,-8.84,20240315,13880,18.88,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,15435,N,00,N +20241119,110144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16480,110,2,0.67,110872110,6737,11.74,16370,16500,16370,21250,11460,16370,16457.19,9.22,0,1891,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8367,10.70,0.44,12,0.01,1540.00,37497.00,18100,20240315,-8.95,13880,20240105,18.73,18100,-8.95,20240315,13880,18.73,20240105,18100,-8.95,20240315,13880,18.73,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,15435,N,00,N +20241119,100146,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16460,90,2,0.55,85791150,5215,9.09,16370,16500,16370,21250,11460,16370,16450.84,9.22,0,1756,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8357,10.69,0.44,12,0.01,1540.00,37497.00,18100,20240315,-9.06,13880,20240105,18.59,18100,-9.06,20240315,13880,18.59,20240105,18100,-9.06,20240315,13880,18.59,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,15435,N,00,N +20241119,090145,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16470,100,2,0.61,12213400,746,1.30,16370,16470,16370,21250,11460,16370,16371.85,9.22,0,682,16670,16520,16430,16280,16190,16595,16355,2549,4880,5000,12440,10,1,50773400,8362,10.69,0.44,12,0.00,1540.00,37497.00,18100,20240315,-9.01,13880,20240105,18.66,18100,-9.01,20240315,13880,18.66,20240105,18100,-9.01,20240315,13880,18.66,20240105,0.11,N,003540,5000,2548 억,,4680200,N,N,15435,N,00,N 20241118,160143,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16370,0,3,0.00,943967360,57359,201.64,16360,16580,16340,21250,11460,16370,16457.18,9.20,0,1890,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8312,10.63,0.44,12,0.11,1540.00,37497.00,18100,20240315,-9.56,13880,20240105,17.94,18100,-9.56,20240315,13880,17.94,20240105,18100,-9.56,20240315,13880,17.94,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,15435,N,00,N 20241118,150144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16380,10,2,0.06,821908500,49907,175.44,16360,16580,16340,21250,11460,16370,16468.80,9.20,0,1982,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8317,10.64,0.44,12,0.10,1540.00,37497.00,18100,20240315,-9.50,13880,20240105,18.01,18100,-9.50,20240315,13880,18.01,20240105,18100,-9.50,20240315,13880,18.01,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,4106,N,00,N 20241118,140144,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,16400,30,2,0.18,746825080,45327,159.34,16360,16580,16340,21250,11460,16370,16476.38,9.20,0,3049,16543,16456,16413,16326,16283,16435,16305,2549,4880,5000,12440,10,1,50773400,8327,10.65,0.44,12,0.09,1540.00,37497.00,18100,20240315,-9.39,13880,20240105,18.16,18100,-9.39,20240315,13880,18.16,20240105,18100,-9.39,20240315,13880,18.16,20240105,0.11,N,003540,5000,2548 억,,4670419,N,N,4106,N,00,N diff --git a/003550/price/prices-20241101.csv b/003550/price/prices-20241101.csv index 8369d31a8cc9..cf30b4599860 100644 --- a/003550/price/prices-20241101.csv +++ b/003550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160144,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74300,900,2,1.23,9108274200,122415,80.97,73100,75000,73100,95400,51400,73400,74404.89,35.23,0,9018,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,116875,9.44,0.45,12,0.08,7867.00,165188.00,103600,20240219,-28.28,71000,20241118,4.65,103600,-28.28,20240219,71000,4.65,20241118,103600,-28.28,20240219,71000,4.65,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,648,N,00,N +20241119,150145,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74600,1200,2,1.63,7524677500,101124,66.89,73100,75000,73100,95400,51400,73400,74410.40,35.23,0,12559,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,117347,9.48,0.45,12,0.06,7867.00,165188.00,103600,20240219,-27.99,71000,20241118,5.07,103600,-27.99,20240219,71000,5.07,20241118,103600,-27.99,20240219,71000,5.07,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,851,N,00,N +20241119,140144,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74600,1200,2,1.63,6254044400,84057,55.60,73100,75000,73100,95400,51400,73400,74402.42,35.23,0,15024,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,117347,9.48,0.45,12,0.05,7867.00,165188.00,103600,20240219,-27.99,71000,20241118,5.07,103600,-27.99,20240219,71000,5.07,20241118,103600,-27.99,20240219,71000,5.07,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,851,N,00,N +20241119,130143,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74500,1100,2,1.50,5219365900,70163,46.41,73100,75000,73100,95400,51400,73400,74389.15,35.23,0,13671,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,117189,9.47,0.45,12,0.04,7867.00,165188.00,103600,20240219,-28.09,71000,20241118,4.93,103600,-28.09,20240219,71000,4.93,20241118,103600,-28.09,20240219,71000,4.93,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,851,N,00,N +20241119,120143,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74400,1000,2,1.36,4932287700,66306,43.86,73100,75000,73100,95400,51400,73400,74386.75,35.23,0,12459,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,117032,9.46,0.45,12,0.04,7867.00,165188.00,103600,20240219,-28.19,71000,20241118,4.79,103600,-28.19,20240219,71000,4.79,20241118,103600,-28.19,20240219,71000,4.79,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,851,N,00,N +20241119,110144,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74700,1300,2,1.77,4154893400,55897,36.97,73100,74800,73100,95400,51400,73400,74331.24,35.23,0,11821,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,117504,9.50,0.45,12,0.04,7867.00,165188.00,103600,20240219,-27.90,71000,20241118,5.21,103600,-27.90,20240219,71000,5.21,20241118,103600,-27.90,20240219,71000,5.21,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,851,N,00,N +20241119,100146,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,74300,900,2,1.23,2201542100,29682,19.63,73100,74700,73100,95400,51400,73400,74170.95,35.23,0,6297,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,116875,9.44,0.45,12,0.02,7867.00,165188.00,103600,20240219,-28.28,71000,20241118,4.65,103600,-28.28,20240219,71000,4.65,20241118,103600,-28.28,20240219,71000,4.65,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,851,N,00,N +20241119,090145,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,73700,300,2,0.41,271638400,3710,2.45,73100,73800,73100,95400,51400,73400,73217.90,35.23,0,916,76333,74866,72933,71466,69533,75600,72200,7865,22000,5000,54310,100,1,157300993,115931,9.37,0.45,12,0.00,7867.00,165188.00,103600,20240219,-28.86,71000,20241118,3.80,103600,-28.86,20240219,71000,3.80,20241118,103600,-28.86,20240219,71000,3.80,20241118,0.03,N,003550,5000,7865 억,,55414144,N,N,851,N,00,N 20241118,160144,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,73400,2000,2,2.80,11078934800,151136,68.77,71000,74400,71000,92800,50000,71400,73304.85,35.18,0,27399,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,115459,9.33,0.44,12,0.10,7867.00,165188.00,103600,20240219,-29.15,71000,20241118,3.38,103600,-29.15,20240219,71000,3.38,20241118,103600,-29.15,20240219,71000,3.38,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,851,N,00,N 20241118,150144,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,73300,1900,2,2.66,8775193500,119749,54.49,71000,74400,71000,92800,50000,71400,73280.45,35.18,0,29075,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,115302,9.32,0.44,12,0.08,7867.00,165188.00,103600,20240219,-29.25,71000,20241118,3.24,103600,-29.25,20240219,71000,3.24,20241118,103600,-29.25,20240219,71000,3.24,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,8127,N,00,N 20241118,140144,55,20.00,KOSPI200,신저가,금융업,N,N,N,Y,40,Y,73300,1900,2,2.66,7840278800,106991,48.69,71000,74400,71000,92800,50000,71400,73280.43,35.18,0,28198,75266,73332,72366,70432,69466,72850,69950,7865,21400,5000,52830,100,1,157300993,115302,9.32,0.44,12,0.07,7867.00,165188.00,103600,20240219,-29.25,71000,20241118,3.24,103600,-29.25,20240219,71000,3.24,20241118,103600,-29.25,20240219,71000,3.24,20241118,0.04,N,003550,5000,7865 억,,55334006,N,N,8127,N,00,N diff --git a/003560/price/prices-20241101.csv b/003560/price/prices-20241101.csv index 60665c06662e..0daee8db27ba 100644 --- a/003560/price/prices-20241101.csv +++ b/003560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160144,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241119,150145,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241119,140144,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241119,130143,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241119,120143,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241119,110145,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241119,100146,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N +20241119,090146,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231110,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241118,160144,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231109,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241118,150144,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231109,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N 20241118,140144,58,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10760,0,3,0.00,0,0,0.00,0,0,0,16140,5380,10760,0.00,1.40,0,0,10760,10760,10760,10760,10760,10760,10760,30,5380,500,0,10,1,6010174,647,1.70,0.56,12,0.00,6323.00,19297.00,10760,20240104,0.00,10759,20231109,0.01,10760,0.00,20240104,10759,0.01,20240102,10760,0.00,20240104,3585,200.14,20231120,0.00,N,003560,500,30 억,,83884,N,N,0,N,00,N diff --git a/003570/price/prices-20241101.csv b/003570/price/prices-20241101.csv index 5ea5f8a5e495..77b57e3c8192 100644 --- a/003570/price/prices-20241101.csv +++ b/003570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24500,850,2,3.59,2489772050,102484,63.93,23700,25100,23450,30700,16600,23650,24294.13,6.55,0,23086,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,8147,16.44,1.04,12,0.31,1490.00,23609.00,28200,20241023,-13.12,12510,20231110,95.84,28200,-13.12,20241023,13700,78.83,20240124,28200,-13.12,20241023,13580,80.41,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N +20241119,150145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24500,850,2,3.59,2408841300,99185,61.87,23700,25100,23450,30700,16600,23650,24286.35,6.55,0,22726,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,8147,16.44,1.04,12,0.30,1490.00,23609.00,28200,20241023,-13.12,12510,20231110,95.84,28200,-13.12,20241023,13700,78.83,20240124,28200,-13.12,20241023,13580,80.41,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N +20241119,140144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24750,1100,2,4.65,2189762800,90278,56.31,23700,25100,23450,30700,16600,23650,24255.77,6.55,0,24059,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,8230,16.61,1.05,12,0.27,1490.00,23609.00,28200,20241023,-12.23,12510,20231110,97.84,28200,-12.23,20241023,13700,80.66,20240124,28200,-12.23,20241023,13580,82.25,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N +20241119,130144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,24300,650,2,2.75,1132355100,47368,29.55,23700,24300,23450,30700,16600,23650,23905.49,6.55,0,3180,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,8080,16.31,1.03,12,0.14,1490.00,23609.00,28200,20241023,-13.83,12510,20231110,94.24,28200,-13.83,20241023,13700,77.37,20240124,28200,-13.83,20241023,13580,78.94,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N +20241119,120144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23950,300,2,1.27,787626650,33100,20.65,23700,24050,23450,30700,16600,23650,23795.37,6.55,0,-5550,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,7964,16.07,1.01,12,0.10,1490.00,23609.00,28200,20241023,-15.07,12510,20231110,91.45,28200,-15.07,20241023,13700,74.82,20240124,28200,-15.07,20241023,13580,76.36,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N +20241119,110145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23950,300,2,1.27,627345450,26412,16.48,23700,24000,23450,30700,16600,23650,23752.29,6.55,0,-3262,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,7964,16.07,1.01,12,0.08,1490.00,23609.00,28200,20241023,-15.07,12510,20231110,91.45,28200,-15.07,20241023,13700,74.82,20240124,28200,-15.07,20241023,13580,76.36,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N +20241119,100147,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23650,0,3,0.00,426186100,17961,11.20,23700,23950,23450,30700,16600,23650,23728.42,6.55,0,-2801,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,7864,15.87,1.00,12,0.05,1490.00,23609.00,28200,20241023,-16.13,12510,20231110,89.05,28200,-16.13,20241023,13700,72.63,20240124,28200,-16.13,20241023,13580,74.15,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N +20241119,090146,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23850,200,2,0.85,34445800,1449,0.90,23700,23850,23700,30700,16600,23650,23772.12,6.55,0,-817,25083,24366,23983,23266,22883,24175,23075,856,7050,2500,17970,50,1,33252697,7931,16.01,1.01,12,0.00,1490.00,23609.00,28200,20241023,-15.43,12510,20231110,90.65,28200,-15.43,20241023,13700,74.09,20240124,28200,-15.43,20241023,13580,75.63,20231128,0.69,N,003570,2500,856 억,,2177230,N,N,15,N,00,N 20241118,160144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23650,-1050,5,-4.25,3833033100,160161,124.66,24700,24700,23600,32100,17300,24700,23933.57,6.65,0,-40559,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,7864,15.87,1.00,12,0.48,1490.00,23609.00,28200,20241023,-16.13,12510,20231110,89.05,28200,-16.13,20241023,13700,72.63,20240124,28200,-16.13,20241023,13580,74.15,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,15,N,00,N 20241118,150144,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23650,-1050,5,-4.25,3678092100,153620,119.57,24700,24700,23600,32100,17300,24700,23942.79,6.65,0,-39466,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,7864,15.87,1.00,12,0.46,1490.00,23609.00,28200,20241023,-16.13,12510,20231110,89.05,28200,-16.13,20241023,13700,72.63,20240124,28200,-16.13,20241023,13580,74.15,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,65,N,00,N 20241118,140145,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,23650,-1050,5,-4.25,3297138800,137503,107.02,24700,24700,23600,32100,17300,24700,23978.66,6.65,0,-36145,25766,25232,24366,23832,22966,24800,23400,856,7400,2500,18770,50,1,33252697,7864,15.87,1.00,12,0.41,1490.00,23609.00,28200,20241023,-16.13,12510,20231110,89.05,28200,-16.13,20241023,13700,72.63,20240124,28200,-16.13,20241023,13580,74.15,20231128,0.71,N,003570,2500,856 억,,2212618,N,N,65,N,00,N diff --git a/003580/price/prices-20241101.csv b/003580/price/prices-20241101.csv index 3c58c9825e4e..d3a34455f370 100644 --- a/003580/price/prices-20241101.csv +++ b/003580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4065,-365,5,-8.24,2110499160,508521,15.61,4430,4450,4030,5750,3105,4430,4150.29,3.83,0,9085,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,1953,-7.56,3.48,12,1.06,-538.00,1167.00,9600,20240326,-57.66,3400,20231114,19.56,9600,-57.66,20240326,3570,13.87,20241115,9600,-57.66,20240326,3545,14.67,20231120,0.00,N,003580,500,240 억,,1841625,N,N,53,N,00,N +20241119,150146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4080,-350,5,-7.90,2055203445,494926,15.19,4430,4450,4030,5750,3105,4430,4152.55,3.83,0,11247,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,1960,-7.58,3.50,12,1.03,-538.00,1167.00,9600,20240326,-57.50,3400,20231114,20.00,9600,-57.50,20240326,3570,14.29,20241115,9600,-57.50,20240326,3545,15.09,20231120,0.00,N,003580,500,240 억,,1841625,N,N,20,N,00,N +20241119,140145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4085,-345,5,-7.79,1935698275,465482,14.28,4430,4450,4030,5750,3105,4430,4158.48,3.83,0,14220,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,1962,-7.59,3.50,12,0.97,-538.00,1167.00,9600,20240326,-57.45,3400,20231114,20.15,9600,-57.45,20240326,3570,14.43,20241115,9600,-57.45,20240326,3545,15.23,20231120,0.00,N,003580,500,240 억,,1841625,N,N,20,N,00,N +20241119,130144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4085,-345,5,-7.79,1851325150,444808,13.65,4430,4450,4030,5750,3105,4430,4162.08,3.83,0,14290,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,1962,-7.59,3.50,12,0.93,-538.00,1167.00,9600,20240326,-57.45,3400,20231114,20.15,9600,-57.45,20240326,3570,14.43,20241115,9600,-57.45,20240326,3545,15.23,20231120,0.00,N,003580,500,240 억,,1841625,N,N,20,N,00,N +20241119,120144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4100,-330,5,-7.45,1812290810,435280,13.36,4430,4450,4030,5750,3105,4430,4163.51,3.83,0,17229,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,1969,-7.62,3.51,12,0.91,-538.00,1167.00,9600,20240326,-57.29,3400,20231114,20.59,9600,-57.29,20240326,3570,14.85,20241115,9600,-57.29,20240326,3545,15.66,20231120,0.00,N,003580,500,240 억,,1841625,N,N,20,N,00,N +20241119,110145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4040,-390,5,-8.80,1644839420,394239,12.10,4430,4450,4030,5750,3105,4430,4172.19,3.83,0,21508,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,1941,-7.51,3.46,12,0.82,-538.00,1167.00,9600,20240326,-57.92,3400,20231114,18.82,9600,-57.92,20240326,3570,13.17,20241115,9600,-57.92,20240326,3545,13.96,20231120,0.00,N,003580,500,240 억,,1841625,N,N,20,N,00,N +20241119,100147,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4150,-280,5,-6.32,1409814610,336565,10.33,4430,4450,4050,5750,3105,4430,4188.83,3.83,0,27519,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,1993,-7.71,3.56,12,0.70,-538.00,1167.00,9600,20240326,-56.77,3400,20231114,22.06,9600,-56.77,20240326,3570,16.25,20241115,9600,-56.77,20240326,3545,17.07,20231120,0.00,N,003580,500,240 억,,1841625,N,N,20,N,00,N +20241119,090146,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4255,-175,5,-3.95,242330350,55693,1.71,4430,4450,4255,5750,3105,4430,4351.18,3.83,0,2245,5360,4895,4265,3800,3170,5127,4032,240,1320,500,2740,5,1,48032647,2044,-7.91,3.65,12,0.12,-538.00,1167.00,9600,20240326,-55.68,3400,20231114,25.15,9600,-55.68,20240326,3570,19.19,20241115,9600,-55.68,20240326,3545,20.03,20231120,0.00,N,003580,500,240 억,,1841625,N,N,20,N,00,N 20241118,160144,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4430,770,2,21.04,14497313205,3228920,2841.18,3650,4730,3635,4755,2565,3660,4489.86,3.94,0,-50805,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,2128,-8.23,3.80,12,6.72,-538.00,1167.00,9600,20240326,-53.85,3400,20231114,30.29,9600,-53.85,20240326,3570,24.09,20241115,9600,-53.85,20240326,3545,24.96,20231120,0.00,N,003580,500,240 억,,1891795,N,N,20,N,00,N 20241118,150145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4530,870,2,23.77,14065817795,3132042,2755.94,3650,4730,3635,4755,2565,3660,4490.94,3.94,0,-41198,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,2176,-8.42,3.88,12,6.52,-538.00,1167.00,9600,20240326,-52.81,3400,20231114,33.24,9600,-52.81,20240326,3570,26.89,20241115,9600,-52.81,20240326,3545,27.79,20231120,0.00,N,003580,500,240 억,,1891795,N,N,0,N,00,N 20241118,140145,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4480,820,2,22.40,13370932265,2977825,2620.24,3650,4730,3635,4755,2565,3660,4490.17,3.94,0,-31782,3906,3782,3676,3552,3446,3730,3500,240,1095,500,2260,5,1,48032647,2152,-8.33,3.84,12,6.20,-538.00,1167.00,9600,20240326,-53.33,3400,20231114,31.76,9600,-53.33,20240326,3570,25.49,20241115,9600,-53.33,20240326,3545,26.38,20231120,0.00,N,003580,500,240 억,,1891795,N,N,0,N,00,N diff --git a/003610/price/prices-20241101.csv b/003610/price/prices-20241101.csv index e9aaac97b10a..5731eb68b7aa 100644 --- a/003610/price/prices-20241101.csv +++ b/003610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160145,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3515,165,2,4.93,513817050,147316,408.39,3310,3550,3310,4355,2345,3350,3487.86,0.00,0,40906,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1487,-35.87,0.72,09,0.35,-98.00,4872.00,3680,20241007,-4.48,1905,20231114,84.51,3680,-4.48,20241007,2010,74.88,20240311,3680,-4.48,20241007,1939,81.28,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N +20241119,150146,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3500,150,2,4.48,422134330,121213,336.03,3310,3550,3310,4355,2345,3350,3482.58,0.00,0,39690,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1481,-35.71,0.72,09,0.29,-98.00,4872.00,3680,20241007,-4.89,1905,20231114,83.73,3680,-4.89,20241007,2010,74.13,20240311,3680,-4.89,20241007,1939,80.51,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N +20241119,140145,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3495,145,2,4.33,402532825,115611,320.50,3310,3550,3310,4355,2345,3350,3481.79,0.00,0,36403,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1479,-35.66,0.72,09,0.27,-98.00,4872.00,3680,20241007,-5.03,1905,20231114,83.46,3680,-5.03,20241007,2010,73.88,20240311,3680,-5.03,20241007,1939,80.25,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N +20241119,130144,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3495,145,2,4.33,326222520,93841,260.15,3310,3550,3310,4355,2345,3350,3476.33,0.00,0,34002,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1479,-35.66,0.72,09,0.22,-98.00,4872.00,3680,20241007,-5.03,1905,20231114,83.46,3680,-5.03,20241007,2010,73.88,20240311,3680,-5.03,20241007,1939,80.25,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N +20241119,120144,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3485,135,2,4.03,271611930,78163,216.69,3310,3550,3310,4355,2345,3350,3474.94,0.00,0,33410,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1475,-35.56,0.72,09,0.18,-98.00,4872.00,3680,20241007,-5.30,1905,20231114,82.94,3680,-5.30,20241007,2010,73.38,20240311,3680,-5.30,20241007,1939,79.73,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N +20241119,110145,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3490,140,2,4.18,264831065,76215,211.29,3310,3550,3310,4355,2345,3350,3474.79,0.00,0,31831,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1477,-35.61,0.72,09,0.18,-98.00,4872.00,3680,20241007,-5.16,1905,20231114,83.20,3680,-5.16,20241007,2010,73.63,20240311,3680,-5.16,20241007,1939,79.99,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N +20241119,100147,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3500,150,2,4.48,153250355,44355,122.96,3310,3550,3310,4355,2345,3350,3455.09,0.00,0,15019,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1481,-35.71,0.72,09,0.10,-98.00,4872.00,3680,20241007,-4.89,1905,20231114,83.73,3680,-4.89,20241007,2010,74.13,20240311,3680,-4.89,20241007,1939,80.51,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N +20241119,090146,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3335,-15,5,-0.45,796075,240,0.67,3310,3335,3310,4355,2345,3350,3316.98,0.00,0,42,3440,3395,3335,3290,3230,3417,3312,212,1005,500,2410,5,1,42314090,1411,-34.03,0.68,09,0.00,-98.00,4872.00,3680,20241007,-9.38,1905,20231114,75.07,3680,-9.38,20241007,2010,65.92,20240311,3680,-9.38,20241007,1939,72.00,20231128,1.36,N,003610,500,211 억,,0,N,N,19,N,00,N 20241118,160145,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3350,0,3,0.00,119869885,36072,59.31,3275,3380,3275,4355,2345,3350,3323.07,0.00,0,-11153,3480,3415,3345,3280,3210,3380,3245,212,1005,500,2410,5,1,42314090,1418,-34.18,0.69,09,0.09,-98.00,4872.00,3680,20241007,-8.97,1905,20231114,75.85,3680,-8.97,20241007,2010,66.67,20240311,3680,-8.97,20241007,1939,72.77,20231128,1.34,N,003610,500,211 억,,0,N,N,19,N,00,N 20241118,150145,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3340,-10,5,-0.30,118169835,35564,58.48,3275,3380,3275,4355,2345,3350,3322.74,0.00,0,-11150,3480,3415,3345,3280,3210,3380,3245,212,1005,500,2410,5,1,42314090,1413,-34.08,0.69,09,0.08,-98.00,4872.00,3680,20241007,-9.24,1905,20231114,75.33,3680,-9.24,20241007,2010,66.17,20240311,3680,-9.24,20241007,1939,72.25,20231128,1.34,N,003610,500,211 억,,0,N,N,0,N,00,N 20241118,140145,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,3350,0,3,0.00,107801845,32459,53.37,3275,3380,3275,4355,2345,3350,3321.17,0.00,0,-12503,3480,3415,3345,3280,3210,3380,3245,212,1005,500,2410,5,1,42314090,1418,-34.18,0.69,09,0.08,-98.00,4872.00,3680,20241007,-8.97,1905,20231114,75.85,3680,-8.97,20241007,2010,66.67,20240311,3680,-8.97,20241007,1939,72.77,20231128,1.34,N,003610,500,211 억,,0,N,N,0,N,00,N diff --git a/003620/price/prices-20241101.csv b/003620/price/prices-20241101.csv index 0fbad227489c..3cd319e0c990 100644 --- a/003620/price/prices-20241101.csv +++ b/003620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160145,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4150,0,3,0.00,881203680,213468,82.97,4090,4175,4030,5390,2905,4150,4128.04,24.51,0,9061,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8151,86.46,0.72,12,0.11,48.00,5791.00,8880,20240102,-53.27,3875,20241115,7.10,8880,-53.27,20240102,3875,7.10,20241115,8880,-53.27,20240102,3875,7.10,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,437,N,00,N +20241119,150146,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4125,-25,5,-0.60,807016680,195573,76.02,4090,4175,4030,5390,2905,4150,4126.42,24.51,0,7118,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8102,85.94,0.71,12,0.10,48.00,5791.00,8880,20240102,-53.55,3875,20241115,6.45,8880,-53.55,20240102,3875,6.45,20241115,8880,-53.55,20240102,3875,6.45,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,4160,N,00,N +20241119,140145,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4140,-10,5,-0.24,716176850,173555,67.46,4090,4175,4030,5390,2905,4150,4126.51,24.51,0,11369,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8131,86.25,0.71,12,0.09,48.00,5791.00,8880,20240102,-53.38,3875,20241115,6.84,8880,-53.38,20240102,3875,6.84,20241115,8880,-53.38,20240102,3875,6.84,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,4160,N,00,N +20241119,130144,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4155,5,2,0.12,629963325,152785,59.39,4090,4175,4030,5390,2905,4150,4123.20,24.51,0,16503,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8161,86.56,0.72,12,0.08,48.00,5791.00,8880,20240102,-53.21,3875,20241115,7.23,8880,-53.21,20240102,3875,7.23,20241115,8880,-53.21,20240102,3875,7.23,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,4160,N,00,N +20241119,120144,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4145,-5,5,-0.12,552819325,134185,52.16,4090,4175,4030,5390,2905,4150,4119.83,24.51,0,13947,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8141,86.35,0.72,12,0.07,48.00,5791.00,8880,20240102,-53.32,3875,20241115,6.97,8880,-53.32,20240102,3875,6.97,20241115,8880,-53.32,20240102,3875,6.97,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,4160,N,00,N +20241119,110146,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4135,-15,5,-0.36,487109255,118310,45.99,4090,4175,4030,5390,2905,4150,4117.23,24.51,0,10830,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8121,86.15,0.71,12,0.06,48.00,5791.00,8880,20240102,-53.43,3875,20241115,6.71,8880,-53.43,20240102,3875,6.71,20241115,8880,-53.43,20240102,3875,6.71,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,4160,N,00,N +20241119,100148,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4115,-35,5,-0.84,302067875,73191,28.45,4090,4175,4090,5390,2905,4150,4127.12,24.51,0,-2124,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8082,85.73,0.71,12,0.04,48.00,5791.00,8880,20240102,-53.66,3875,20241115,6.19,8880,-53.66,20240102,3875,6.19,20241115,8880,-53.66,20240102,3875,6.19,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,4160,N,00,N +20241119,090147,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4095,-55,5,-1.33,34926125,8537,3.32,4090,4100,4090,5390,2905,4150,4091.15,24.51,0,424,4263,4206,4093,4036,3923,4235,4065,9820,1240,5000,3070,5,1,196404254,8043,85.31,0.71,12,0.00,48.00,5791.00,8880,20240102,-53.89,3875,20241115,5.68,8880,-53.89,20240102,3875,5.68,20241115,8880,-53.89,20240102,3875,5.68,20241115,0.19,N,003620,5000,9820 억,,48130111,N,N,4160,N,00,N 20241118,160145,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4150,180,2,4.53,1050326315,255812,76.30,4030,4150,3980,5160,2780,3970,4105.81,24.46,0,90895,4126,4047,3961,3882,3796,4005,3840,9820,1190,5000,2930,5,1,196404254,8151,86.46,0.72,12,0.13,48.00,5791.00,8880,20240102,-53.27,3875,20241115,7.10,8880,-53.27,20240102,3875,7.10,20241115,8880,-53.27,20240102,3875,7.10,20241115,0.19,N,003620,5000,9820 억,,48047576,N,N,4160,N,00,N 20241118,150145,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4130,160,2,4.03,938137975,228719,68.22,4030,4150,3980,5160,2780,3970,4101.71,24.46,0,78397,4126,4047,3961,3882,3796,4005,3840,9820,1190,5000,2930,5,1,196404254,8111,86.04,0.71,12,0.12,48.00,5791.00,8880,20240102,-53.49,3875,20241115,6.58,8880,-53.49,20240102,3875,6.58,20241115,8880,-53.49,20240102,3875,6.58,20241115,0.19,N,003620,5000,9820 억,,48047576,N,N,548,N,00,N 20241118,140146,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,4140,170,2,4.28,806019285,196687,58.67,4030,4150,3980,5160,2780,3970,4097.98,24.46,0,69472,4126,4047,3961,3882,3796,4005,3840,9820,1190,5000,2930,5,1,196404254,8131,86.25,0.71,12,0.10,48.00,5791.00,8880,20240102,-53.38,3875,20241115,6.84,8880,-53.38,20240102,3875,6.84,20241115,8880,-53.38,20240102,3875,6.84,20241115,0.19,N,003620,5000,9820 억,,48047576,N,N,548,N,00,N diff --git a/003650/price/prices-20241101.csv b/003650/price/prices-20241101.csv index ec82c634f5e0..87a884c6f6dd 100644 --- a/003650/price/prices-20241101.csv +++ b/003650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90300,-200,5,-0.22,157858600,1745,118.95,90500,91200,90200,117600,63400,90500,90463.38,33.78,0,250,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1571,3.30,0.41,12,0.10,27388.00,219506.00,104500,20241008,-13.59,69500,20240118,29.93,104500,-13.59,20241008,69500,29.93,20240118,104500,-13.59,20241008,69500,29.93,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N +20241119,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90800,300,2,0.33,155597100,1720,117.25,90500,91200,90200,117600,63400,90500,90463.43,33.78,0,245,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1580,3.32,0.41,12,0.10,27388.00,219506.00,104500,20241008,-13.11,69500,20240118,30.65,104500,-13.11,20241008,69500,30.65,20240118,104500,-13.11,20241008,69500,30.65,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N +20241119,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90400,-100,5,-0.11,65722000,727,49.56,90500,91200,90200,117600,63400,90500,90401.65,33.78,0,167,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1573,3.30,0.41,12,0.04,27388.00,219506.00,104500,20241008,-13.49,69500,20240118,30.07,104500,-13.49,20241008,69500,30.07,20240118,104500,-13.49,20241008,69500,30.07,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N +20241119,130145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,0,3,0.00,53776500,595,40.56,90500,91100,90200,117600,63400,90500,90380.67,33.78,0,179,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1574,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.40,69500,20240118,30.22,104500,-13.40,20241008,69500,30.22,20240118,104500,-13.40,20241008,69500,30.22,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N +20241119,120145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90400,-100,5,-0.11,52057300,576,39.26,90500,91100,90200,117600,63400,90500,90377.26,33.78,0,179,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1573,3.30,0.41,12,0.03,27388.00,219506.00,104500,20241008,-13.49,69500,20240118,30.07,104500,-13.49,20241008,69500,30.07,20240118,104500,-13.49,20241008,69500,30.07,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N +20241119,110146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,91100,600,2,0.66,2636300,29,1.98,90500,91100,90500,117600,63400,90500,90906.90,33.78,0,7,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1585,3.33,0.42,12,0.00,27388.00,219506.00,104500,20241008,-12.82,69500,20240118,31.08,104500,-12.82,20241008,69500,31.08,20240118,104500,-12.82,20241008,69500,31.08,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N +20241119,100148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90900,400,2,0.44,724800,8,0.55,90500,90900,90500,117600,63400,90500,90600.00,33.78,0,1,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1581,3.32,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.01,69500,20240118,30.79,104500,-13.01,20241008,69500,30.79,20240118,104500,-13.01,20241008,69500,30.79,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N +20241119,090147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90900,400,2,0.44,724800,8,0.55,90500,90900,90500,117600,63400,90500,90600.00,33.78,0,1,93166,91832,90666,89332,88166,91250,88750,87,27100,5000,66970,100,1,1739672,1581,3.32,0.41,12,0.00,27388.00,219506.00,104500,20241008,-13.01,69500,20240118,30.79,104500,-13.01,20241008,69500,30.79,20240118,104500,-13.01,20241008,69500,30.79,20240118,0.13,N,003650,5000,86 억,,587715,N,N,0,N,00,N 20241118,160145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90500,-400,5,-0.44,132553300,1467,83.26,91100,92000,89500,118100,63700,90900,90356.71,33.79,0,-502,94100,92500,91400,89800,88700,91950,89250,87,27200,5000,67260,100,1,1739672,1574,3.30,0.41,12,0.08,27388.00,219506.00,104500,20241008,-13.40,69500,20240118,30.22,104500,-13.40,20241008,69500,30.22,20240118,104500,-13.40,20241008,69500,30.22,20240118,0.13,N,003650,5000,86 억,,587775,N,N,0,N,00,N 20241118,150145,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90000,-900,5,-0.99,129296300,1431,81.21,91100,92000,89500,118100,63700,90900,90353.81,33.79,0,-507,94100,92500,91400,89800,88700,91950,89250,87,27200,5000,67260,100,1,1739672,1566,3.29,0.41,12,0.08,27388.00,219506.00,104500,20241008,-13.88,69500,20240118,29.50,104500,-13.88,20241008,69500,29.50,20240118,104500,-13.88,20241008,69500,29.50,20240118,0.13,N,003650,5000,86 억,,587775,N,N,0,N,00,N 20241118,140146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,90300,-600,5,-0.66,95453100,1055,59.88,91100,92000,89500,118100,63700,90900,90476.87,33.79,0,-519,94100,92500,91400,89800,88700,91950,89250,87,27200,5000,67260,100,1,1739672,1571,3.30,0.41,12,0.06,27388.00,219506.00,104500,20241008,-13.59,69500,20240118,29.93,104500,-13.59,20241008,69500,29.93,20240118,104500,-13.59,20241008,69500,29.93,20240118,0.13,N,003650,5000,86 억,,587775,N,N,0,N,00,N diff --git a/003670/price/prices-20241101.csv b/003670/price/prices-20241101.csv index 1f99ece31d8b..a0c4fe13d233 100644 --- a/003670/price/prices-20241101.csv +++ b/003670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171500,-900,5,-0.52,46959040400,275700,49.82,171600,172900,167900,224000,120700,172400,170323.11,9.84,0,-1834,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,132849,462.26,5.64,12,0.36,371.00,30412.00,382000,20231221,-55.10,162000,20241115,5.86,362000,-52.62,20240102,162000,5.86,20241115,382000,-55.10,20231221,162000,5.86,20241115,0.95,N,003670,500,387 억,,7623833,N,N,3932,N,00,N +20241119,150147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171400,-1000,5,-0.58,41944377100,246440,44.53,171600,172900,167900,224000,120700,172400,170200.17,9.84,0,-10425,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,132772,461.99,5.64,12,0.32,371.00,30412.00,382000,20231221,-55.13,162000,20241115,5.80,362000,-52.65,20240102,162000,5.80,20241115,382000,-55.13,20231221,162000,5.80,20241115,0.95,N,003670,500,387 억,,7623833,N,N,11541,N,00,N +20241119,140146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170500,-1900,5,-1.10,36982619400,217307,39.27,171600,172900,167900,224000,120700,172400,170184.91,9.84,0,-15428,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,132075,459.57,5.61,12,0.28,371.00,30412.00,382000,20231221,-55.37,162000,20241115,5.25,362000,-52.90,20240102,162000,5.25,20241115,382000,-55.37,20231221,162000,5.25,20241115,0.95,N,003670,500,387 억,,7623833,N,N,11541,N,00,N +20241119,130145,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171200,-1200,5,-0.70,33699995700,198111,35.80,171600,172900,167900,224000,120700,172400,170105.34,9.84,0,-15237,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,132617,461.46,5.63,12,0.26,371.00,30412.00,382000,20231221,-55.18,162000,20241115,5.68,362000,-52.71,20240102,162000,5.68,20241115,382000,-55.18,20231221,162000,5.68,20241115,0.95,N,003670,500,387 억,,7623833,N,N,11541,N,00,N +20241119,120145,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171900,-500,5,-0.29,30404684800,178871,32.32,171600,172900,167900,224000,120700,172400,169979.56,9.84,0,-14491,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,133159,463.34,5.65,12,0.23,371.00,30412.00,382000,20231221,-55.00,162000,20241115,6.11,362000,-52.51,20240102,162000,6.11,20241115,382000,-55.00,20231221,162000,6.11,20241115,0.95,N,003670,500,387 억,,7623833,N,N,11541,N,00,N +20241119,110146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,169500,-2900,5,-1.68,23615389700,139168,25.15,171600,172900,167900,224000,120700,172400,169687.61,9.84,0,-23599,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,131300,456.87,5.57,12,0.18,371.00,30412.00,382000,20231221,-55.63,162000,20241115,4.63,362000,-53.18,20240102,162000,4.63,20241115,382000,-55.63,20231221,162000,4.63,20241115,0.95,N,003670,500,387 억,,7623833,N,N,11541,N,00,N +20241119,100148,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,168300,-4100,5,-2.38,17956169900,105850,19.13,171600,172900,167900,224000,120700,172400,169634.96,9.84,0,-24730,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,130371,453.64,5.53,12,0.14,371.00,30412.00,382000,20231221,-55.94,162000,20241115,3.89,362000,-53.51,20240102,162000,3.89,20241115,382000,-55.94,20231221,162000,3.89,20241115,0.95,N,003670,500,387 억,,7623833,N,N,11541,N,00,N +20241119,090147,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,170400,-2000,5,-1.16,1972016700,11486,2.08,171600,172900,170400,224000,120700,172400,171681.72,9.84,0,-2420,181333,176866,170433,165966,159533,179100,168200,387,51600,500,120680,100,1,77463220,131997,459.30,5.60,12,0.01,371.00,30412.00,382000,20231221,-55.39,162000,20241115,5.19,362000,-52.93,20240102,162000,5.19,20241115,382000,-55.39,20231221,162000,5.19,20241115,0.95,N,003670,500,387 억,,7623833,N,N,11541,N,00,N 20241118,160146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,172400,4800,2,2.86,93554499900,548248,49.92,167600,174900,164000,217500,117400,167600,170641.22,9.71,0,76148,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,133547,464.69,5.67,12,0.71,371.00,30412.00,382000,20231221,-54.87,162000,20241115,6.42,362000,-52.38,20240102,162000,6.42,20241115,382000,-54.87,20231221,162000,6.42,20241115,0.95,N,003670,500,387 억,,7522724,N,N,11507,N,00,N 20241118,150146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171500,3900,2,2.33,86139976800,505104,45.99,167600,174900,164000,217500,117400,167600,170542.67,9.71,0,68203,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,132849,462.26,5.64,12,0.65,371.00,30412.00,382000,20231221,-55.10,162000,20241115,5.86,362000,-52.62,20240102,162000,5.86,20241115,382000,-55.10,20231221,162000,5.86,20241115,0.95,N,003670,500,387 억,,7522724,N,N,19358,N,00,N 20241118,140146,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,171700,4100,2,2.45,76077511100,446172,40.62,167600,174900,164000,217500,117400,167600,170515.63,9.71,0,58708,183733,175666,168833,160766,153933,172250,157350,387,49900,500,117320,100,1,77463220,133004,462.80,5.65,12,0.58,371.00,30412.00,382000,20231221,-55.05,162000,20241115,5.99,362000,-52.57,20240102,162000,5.99,20241115,382000,-55.05,20231221,162000,5.99,20241115,0.95,N,003670,500,387 억,,7522724,N,N,19358,N,00,N diff --git a/003680/price/prices-20241101.csv b/003680/price/prices-20241101.csv index 8a6fd374b694..03f1c7a3fc5f 100644 --- a/003680/price/prices-20241101.csv +++ b/003680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4865,35,2,0.72,57786070,11931,46.03,4820,4870,4775,6270,3385,4830,4843.36,2.29,0,-1809,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,302,24.70,0.54,12,0.19,197.00,9078.00,11740,20240614,-58.56,4500,20241115,8.11,11740,-58.56,20240614,4500,8.11,20241115,11740,-58.56,20240614,4500,8.11,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N +20241119,150147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4845,15,2,0.31,51476810,10630,41.01,4820,4870,4775,6270,3385,4830,4842.60,2.29,0,-1521,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,301,24.59,0.53,12,0.17,197.00,9078.00,11740,20240614,-58.73,4500,20241115,7.67,11740,-58.73,20240614,4500,7.67,20241115,11740,-58.73,20240614,4500,7.67,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N +20241119,140146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4855,25,2,0.52,48607515,10037,38.73,4820,4870,4775,6270,3385,4830,4842.83,2.29,0,-1405,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,301,24.64,0.53,12,0.16,197.00,9078.00,11740,20240614,-58.65,4500,20241115,7.89,11740,-58.65,20240614,4500,7.89,20241115,11740,-58.65,20240614,4500,7.89,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N +20241119,130145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4840,10,2,0.21,29264635,6058,23.37,4820,4860,4775,6270,3385,4830,4830.74,2.29,0,-991,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,301,24.57,0.53,12,0.10,197.00,9078.00,11740,20240614,-58.77,4500,20241115,7.56,11740,-58.77,20240614,4500,7.56,20241115,11740,-58.77,20240614,4500,7.56,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N +20241119,120145,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4835,5,2,0.10,20548615,4258,16.43,4820,4845,4775,6270,3385,4830,4825.88,2.29,0,-687,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,300,24.54,0.53,12,0.07,197.00,9078.00,11740,20240614,-58.82,4500,20241115,7.44,11740,-58.82,20240614,4500,7.44,20241115,11740,-58.82,20240614,4500,7.44,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N +20241119,110146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4845,15,2,0.31,17514580,3630,14.01,4820,4845,4775,6270,3385,4830,4824.95,2.29,0,-542,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,301,24.59,0.53,12,0.06,197.00,9078.00,11740,20240614,-58.73,4500,20241115,7.67,11740,-58.73,20240614,4500,7.67,20241115,11740,-58.73,20240614,4500,7.67,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N +20241119,100148,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4830,0,3,0.00,10594445,2199,8.48,4820,4840,4775,6270,3385,4830,4817.85,2.29,0,-542,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,300,24.52,0.53,12,0.04,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,11740,-58.86,20240614,4500,7.33,20241115,11740,-58.86,20240614,4500,7.33,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N +20241119,090147,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4775,-55,5,-1.14,2085520,433,1.67,4820,4830,4775,6270,3385,4830,4816.44,2.29,0,-185,4943,4886,4778,4721,4613,4915,4750,310,1440,5000,3380,5,1,6209515,297,24.24,0.53,12,0.01,197.00,9078.00,11740,20240614,-59.33,4500,20241115,6.11,11740,-59.33,20240614,4500,6.11,20241115,11740,-59.33,20240614,4500,6.11,20241115,0.74,N,003680,5000,310 억,,142188,N,N,2,N,00,N 20241118,160146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4830,95,2,2.01,124053335,25917,35.93,4680,4835,4670,6150,3315,4735,4786.53,2.25,0,2227,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,300,24.52,0.53,12,0.42,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,11740,-58.86,20240614,4500,7.33,20241115,11740,-58.86,20240614,4500,7.33,20241115,0.74,N,003680,5000,310 억,,140023,N,N,2,N,00,N 20241118,150146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4830,95,2,2.01,118725690,24814,34.40,4680,4830,4670,6150,3315,4735,4784.63,2.25,0,2263,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,300,24.52,0.53,12,0.40,197.00,9078.00,11740,20240614,-58.86,4500,20241115,7.33,11740,-58.86,20240614,4500,7.33,20241115,11740,-58.86,20240614,4500,7.33,20241115,0.74,N,003680,5000,310 억,,140023,N,N,0,N,00,N 20241118,140146,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,4810,75,2,1.58,97194250,20347,28.21,4680,4830,4670,6150,3315,4735,4776.83,2.25,0,2703,4905,4820,4660,4575,4415,4862,4617,310,1415,5000,3310,5,1,6209515,299,24.42,0.53,12,0.33,197.00,9078.00,11740,20240614,-59.03,4500,20241115,6.89,11740,-59.03,20240614,4500,6.89,20241115,11740,-59.03,20240614,4500,6.89,20241115,0.74,N,003680,5000,310 억,,140023,N,N,0,N,00,N diff --git a/003690/price/prices-20241101.csv b/003690/price/prices-20241101.csv index 30e94cd4fdae..feffc83dfdcb 100644 --- a/003690/price/prices-20241101.csv +++ b/003690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,-80,5,-0.99,1062629730,132652,63.38,8100,8140,7960,10490,5650,8070,8010.66,26.59,0,-8690,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13213,5.48,0.46,12,0.08,1457.00,17385.00,8180,20241115,-2.32,5796,20240105,37.85,8180,-2.32,20241115,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,826 억,,43977725,N,N,623,N,00,N +20241119,150147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8000,-70,5,-0.87,1007812070,125795,60.10,8100,8140,7960,10490,5650,8070,8011.54,26.59,0,-6133,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13229,5.49,0.46,12,0.08,1457.00,17385.00,8180,20241115,-2.20,5796,20240105,38.03,8180,-2.20,20241115,5796,38.03,20240105,9550,-16.23,20241105,6830,17.13,20240105,0.01,N,003690,500,826 억,,43977725,N,N,25250,N,00,N +20241119,140146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7980,-90,5,-1.12,865234370,107941,51.57,8100,8140,7960,10490,5650,8070,8015.81,26.59,0,-4207,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13196,5.48,0.46,12,0.07,1457.00,17385.00,8180,20241115,-2.44,5796,20240105,37.68,8180,-2.44,20241115,5796,37.68,20240105,9550,-16.44,20241105,6830,16.84,20240105,0.01,N,003690,500,826 억,,43977725,N,N,25250,N,00,N +20241119,130146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8010,-60,5,-0.74,740084660,92299,44.10,8100,8140,7960,10490,5650,8070,8018.34,26.59,0,-4168,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13246,5.50,0.46,12,0.06,1457.00,17385.00,8180,20241115,-2.08,5796,20240105,38.20,8180,-2.08,20241115,5796,38.20,20240105,9550,-16.13,20241105,6830,17.28,20240105,0.01,N,003690,500,826 억,,43977725,N,N,25250,N,00,N +20241119,120145,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7990,-80,5,-0.99,638141320,79553,38.01,8100,8140,7960,10490,5650,8070,8021.59,26.59,0,-5059,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13213,5.48,0.46,12,0.05,1457.00,17385.00,8180,20241115,-2.32,5796,20240105,37.85,8180,-2.32,20241115,5796,37.85,20240105,9550,-16.34,20241105,6830,16.98,20240105,0.01,N,003690,500,826 억,,43977725,N,N,25250,N,00,N +20241119,110147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,7980,-90,5,-1.12,458712830,57087,27.27,8100,8140,7960,10490,5650,8070,8035.33,26.59,0,426,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13196,5.48,0.46,12,0.03,1457.00,17385.00,8180,20241115,-2.44,5796,20240105,37.68,8180,-2.44,20241115,5796,37.68,20240105,9550,-16.44,20241105,6830,16.84,20240105,0.01,N,003690,500,826 억,,43977725,N,N,25250,N,00,N +20241119,100149,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8000,-70,5,-0.87,277861480,34444,16.46,8100,8140,7990,10490,5650,8070,8067.05,26.59,0,7712,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13229,5.49,0.46,12,0.02,1457.00,17385.00,8180,20241115,-2.20,5796,20240105,38.03,8180,-2.20,20241115,5796,38.03,20240105,9550,-16.23,20241105,6830,17.13,20240105,0.01,N,003690,500,826 억,,43977725,N,N,25250,N,00,N +20241119,090148,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,0,3,0.00,20611900,2545,1.22,8100,8100,8070,10490,5650,8070,8098.98,26.59,0,2399,8230,8150,8100,8020,7970,8125,7995,827,2420,500,6130,10,1,165367526,13345,5.54,0.46,12,0.00,1457.00,17385.00,8180,20241115,-1.34,5796,20240105,39.23,8180,-1.34,20241115,5796,39.23,20240105,9550,-15.50,20241105,6830,18.16,20240105,0.01,N,003690,500,826 억,,43977725,N,N,25250,N,00,N 20241118,160146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8070,-60,5,-0.74,1697351910,209186,62.65,8130,8180,8050,10560,5700,8130,8114.08,26.61,0,-51355,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13345,5.54,0.46,12,0.13,1457.00,17385.00,8180,20241115,-1.34,5796,20240105,39.23,8180,0.00,20241115,5796,39.23,20240105,9550,-15.50,20241105,6830,18.16,20240105,0.02,N,003690,500,826 억,,44000025,N,N,25250,N,00,N 20241118,150146,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8130,0,3,0.00,1577312330,194378,58.22,8130,8180,8050,10560,5700,8130,8114.66,26.61,0,-51876,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13444,5.58,0.47,12,0.12,1457.00,17385.00,8180,20241115,-0.61,5796,20240105,40.27,8180,0.00,20241115,5796,40.27,20240105,9550,-14.87,20241105,6830,19.03,20240105,0.02,N,003690,500,826 억,,44000025,N,N,11838,N,00,N 20241118,140147,55,30.00,KOSPI,,보험,N,N,N,Y,40,N,8160,30,2,0.37,1288552580,158929,47.60,8130,8160,8050,10560,5700,8130,8107.72,26.61,0,-41106,8336,8232,8076,7972,7816,8285,8025,827,2430,500,6170,10,1,165367526,13494,5.60,0.47,12,0.10,1457.00,17385.00,8180,20241115,-0.24,5796,20240105,40.79,8180,-0.24,20241115,5796,40.79,20240105,9550,-14.55,20241105,6830,19.47,20240105,0.02,N,003690,500,826 억,,44000025,N,N,11838,N,00,N diff --git a/003720/price/prices-20241101.csv b/003720/price/prices-20241101.csv index 5843492ce877..a24b50022f7c 100644 --- a/003720/price/prices-20241101.csv +++ b/003720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3780,15,2,0.40,373107860,99919,58.89,3765,3810,3690,4890,2640,3765,3734.07,4.48,0,-41660,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1285,6.90,1.84,12,0.29,548.00,2051.00,5660,20240924,-33.22,3000,20240805,26.00,5660,-33.22,20240924,3000,26.00,20240805,5660,-33.22,20240924,3000,26.00,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N +20241119,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3770,5,2,0.13,312887565,83972,49.49,3765,3810,3690,4890,2640,3765,3726.09,4.48,0,-36702,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1282,6.88,1.84,12,0.25,548.00,2051.00,5660,20240924,-33.39,3000,20240805,25.67,5660,-33.39,20240924,3000,25.67,20240805,5660,-33.39,20240924,3000,25.67,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N +20241119,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3725,-40,5,-1.06,250603740,67353,39.70,3765,3810,3690,4890,2640,3765,3720.75,4.48,0,-36123,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1267,6.80,1.82,12,0.20,548.00,2051.00,5660,20240924,-34.19,3000,20240805,24.17,5660,-34.19,20240924,3000,24.17,20240805,5660,-34.19,20240924,3000,24.17,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N +20241119,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3720,-45,5,-1.20,233169070,62658,36.93,3765,3810,3690,4890,2640,3765,3721.30,4.48,0,-35484,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1265,6.79,1.81,12,0.18,548.00,2051.00,5660,20240924,-34.28,3000,20240805,24.00,5660,-34.28,20240924,3000,24.00,20240805,5660,-34.28,20240924,3000,24.00,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N +20241119,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3705,-60,5,-1.59,226298720,60802,35.84,3765,3810,3690,4890,2640,3765,3721.90,4.48,0,-35298,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1260,6.76,1.81,12,0.18,548.00,2051.00,5660,20240924,-34.54,3000,20240805,23.50,5660,-34.54,20240924,3000,23.50,20240805,5660,-34.54,20240924,3000,23.50,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N +20241119,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3730,-35,5,-0.93,176931745,47454,27.97,3765,3810,3695,4890,2640,3765,3728.49,4.48,0,-29391,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1268,6.81,1.82,12,0.14,548.00,2051.00,5660,20240924,-34.10,3000,20240805,24.33,5660,-34.10,20240924,3000,24.33,20240805,5660,-34.10,20240924,3000,24.33,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N +20241119,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3715,-50,5,-1.33,108833005,29131,17.17,3765,3810,3695,4890,2640,3765,3735.99,4.48,0,-18434,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1263,6.78,1.81,12,0.09,548.00,2051.00,5660,20240924,-34.36,3000,20240805,23.83,5660,-34.36,20240924,3000,23.83,20240805,5660,-34.36,20240924,3000,23.83,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N +20241119,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3755,-10,5,-0.27,8659775,2304,1.36,3765,3765,3750,4890,2640,3765,3758.58,4.48,0,-2010,3941,3852,3736,3647,3531,3897,3692,170,1125,500,2710,5,1,34000000,1277,6.85,1.83,12,0.01,548.00,2051.00,5660,20240924,-33.66,3000,20240805,25.17,5660,-33.66,20240924,3000,25.17,20240805,5660,-33.66,20240924,3000,25.17,20240805,1.55,N,003720,500,170 억,,1523781,N,N,15,N,00,N 20241118,160146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3765,80,2,2.17,634262215,169280,55.06,3690,3825,3620,4790,2580,3685,3746.82,4.53,0,-20031,3951,3817,3691,3557,3431,3755,3495,170,1105,500,2650,5,1,34000000,1280,6.87,1.84,12,0.50,548.00,2051.00,5660,20240924,-33.48,3000,20240805,25.50,5660,-33.48,20240924,3000,25.50,20240805,5660,-33.48,20240924,3000,25.50,20240805,1.71,N,003720,500,170 억,,1541572,N,N,15,N,00,N 20241118,150146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,75,2,2.04,599153840,159933,52.02,3690,3825,3620,4790,2580,3685,3746.28,4.53,0,-22994,3951,3817,3691,3557,3431,3755,3495,170,1105,500,2650,5,1,34000000,1278,6.86,1.83,12,0.47,548.00,2051.00,5660,20240924,-33.57,3000,20240805,25.33,5660,-33.57,20240924,3000,25.33,20240805,5660,-33.57,20240924,3000,25.33,20240805,1.71,N,003720,500,170 억,,1541572,N,N,0,N,00,N 20241118,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3760,75,2,2.04,536464260,143273,46.60,3690,3825,3620,4790,2580,3685,3744.35,4.53,0,-24731,3951,3817,3691,3557,3431,3755,3495,170,1105,500,2650,5,1,34000000,1278,6.86,1.83,12,0.42,548.00,2051.00,5660,20240924,-33.57,3000,20240805,25.33,5660,-33.57,20240924,3000,25.33,20240805,5660,-33.57,20240924,3000,25.33,20240805,1.71,N,003720,500,170 억,,1541572,N,N,0,N,00,N diff --git a/003780/price/prices-20241101.csv b/003780/price/prices-20241101.csv index a6182d108f6c..a7d91ea95e3c 100644 --- a/003780/price/prices-20241101.csv +++ b/003780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6950,-100,5,-1.42,700610860,99261,62.58,7050,7200,6940,9160,4940,7050,7059.55,1.70,0,-13682,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,904,10.63,1.58,12,0.76,654.00,4385.00,7560,20231124,-8.07,5620,20240805,23.67,7250,-4.14,20240409,5620,23.67,20240805,7560,-8.07,20231124,5620,23.67,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N +20241119,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-70,5,-0.99,673134040,95311,60.09,7050,7200,6940,9160,4940,7050,7062.63,1.70,0,-13961,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,907,10.67,1.59,12,0.73,654.00,4385.00,7560,20231124,-7.67,5620,20240805,24.20,7250,-3.72,20240409,5620,24.20,20240805,7560,-7.67,20231124,5620,24.20,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N +20241119,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-10,5,-0.14,594526280,84045,52.99,7050,7200,6960,9160,4940,7050,7074.19,1.70,0,-12724,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,915,10.76,1.61,12,0.65,654.00,4385.00,7560,20231124,-6.88,5620,20240805,25.27,7250,-2.90,20240409,5620,25.27,20240805,7560,-6.88,20231124,5620,25.27,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N +20241119,130146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,-10,5,-0.14,566237760,80023,50.45,7050,7200,6960,9160,4940,7050,7076.27,1.70,0,-11099,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,915,10.76,1.61,12,0.62,654.00,4385.00,7560,20231124,-6.88,5620,20240805,25.27,7250,-2.90,20240409,5620,25.27,20240805,7560,-6.88,20231124,5620,25.27,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N +20241119,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6990,-60,5,-0.85,558122780,78865,49.72,7050,7200,6960,9160,4940,7050,7077.29,1.70,0,-10615,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,909,10.69,1.59,12,0.61,654.00,4385.00,7560,20231124,-7.54,5620,20240805,24.38,7250,-3.59,20240409,5620,24.38,20240805,7560,-7.54,20231124,5620,24.38,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N +20241119,110147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6980,-70,5,-0.99,484088360,68248,43.03,7050,7200,6980,9160,4940,7050,7093.72,1.70,0,-9911,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,907,10.67,1.59,12,0.52,654.00,4385.00,7560,20231124,-7.67,5620,20240805,24.20,7250,-3.72,20240409,5620,24.20,20240805,7560,-7.67,20231124,5620,24.20,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N +20241119,100149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7030,-20,5,-0.28,394090900,55415,34.94,7050,7200,7010,9160,4940,7050,7112.76,1.70,0,-4597,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,914,10.75,1.60,12,0.43,654.00,4385.00,7560,20231124,-7.01,5620,20240805,25.09,7250,-3.03,20240409,5620,25.09,20240805,7560,-7.01,20231124,5620,25.09,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N +20241119,090148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,0,3,0.00,37044740,5254,3.31,7050,7090,7050,9160,4940,7050,7050.95,1.70,0,-164,7296,7172,6986,6862,6676,7235,6925,65,2110,500,5210,10,1,13000000,917,10.78,1.61,12,0.04,654.00,4385.00,7560,20231124,-6.75,5620,20240805,25.44,7250,-2.76,20240409,5620,25.44,20240805,7560,-6.75,20231124,5620,25.44,20240805,3.46,N,003780,500,65 억,,221343,N,N,3,N,00,N 20241118,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,50,2,0.71,1106953250,158547,91.07,6950,7110,6800,9100,4900,7000,6981.84,1.84,0,-16743,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,917,10.78,1.61,12,1.22,654.00,4385.00,7560,20231124,-6.75,5620,20240805,25.44,7250,-2.76,20240409,5620,25.44,20240805,7560,-6.75,20231124,5620,25.44,20240805,3.46,N,003780,500,65 억,,239090,N,N,3,N,00,N 20241118,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7050,50,2,0.71,1084188210,155316,89.21,6950,7110,6800,9100,4900,7000,6980.53,1.84,0,-16126,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,917,10.78,1.61,12,1.19,654.00,4385.00,7560,20231124,-6.75,5620,20240805,25.44,7250,-2.76,20240409,5620,25.44,20240805,7560,-6.75,20231124,5620,25.44,20240805,3.46,N,003780,500,65 억,,239090,N,N,0,N,00,N 20241118,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7040,40,2,0.57,1046009650,149891,86.10,6950,7110,6800,9100,4900,7000,6978.47,1.84,0,-13849,7333,7166,6923,6756,6513,7250,6840,65,2100,500,5180,10,1,13000000,915,10.76,1.61,12,1.15,654.00,4385.00,7560,20231124,-6.88,5620,20240805,25.27,7250,-2.90,20240409,5620,25.27,20240805,7560,-6.88,20231124,5620,25.27,20240805,3.46,N,003780,500,65 억,,239090,N,N,0,N,00,N diff --git a/003800/price/prices-20241101.csv b/003800/price/prices-20241101.csv index 65ea7a6e82d3..25bc888c93a5 100644 --- a/003800/price/prices-20241101.csv +++ b/003800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25800,650,2,2.58,105736650,4201,324.90,25050,25800,25050,32650,17650,25150,25169.40,1.85,0,139,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2861,5.56,0.44,12,0.04,4637.00,59160.00,28700,20240521,-10.10,23400,20240805,10.26,28700,-10.10,20240521,23400,10.26,20240805,28700,-10.10,20240521,23400,10.26,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N +20241119,150148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25350,200,2,0.80,103927250,4130,319.41,25050,25800,25050,32650,17650,25150,25163.98,1.85,0,128,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2811,5.47,0.43,12,0.04,4637.00,59160.00,28700,20240521,-11.67,23400,20240805,8.33,28700,-11.67,20240521,23400,8.33,20240805,28700,-11.67,20240521,23400,8.33,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N +20241119,140147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25300,150,2,0.60,96682800,3844,297.29,25050,25800,25050,32650,17650,25150,25151.61,1.85,0,104,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2806,5.46,0.43,12,0.03,4637.00,59160.00,28700,20240521,-11.85,23400,20240805,8.12,28700,-11.85,20240521,23400,8.12,20240805,28700,-11.85,20240521,23400,8.12,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N +20241119,130146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25250,100,2,0.40,91548450,3641,281.59,25050,25800,25050,32650,17650,25150,25143.77,1.85,0,104,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2800,5.45,0.43,12,0.03,4637.00,59160.00,28700,20240521,-12.02,23400,20240805,7.91,28700,-12.02,20240521,23400,7.91,20240805,28700,-12.02,20240521,23400,7.91,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N +20241119,120146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25300,150,2,0.60,84947650,3379,261.33,25050,25800,25050,32650,17650,25150,25139.88,1.85,0,104,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2806,5.46,0.43,12,0.03,4637.00,59160.00,28700,20240521,-11.85,23400,20240805,8.12,28700,-11.85,20240521,23400,8.12,20240805,28700,-11.85,20240521,23400,8.12,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N +20241119,110148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25200,50,2,0.20,84745950,3371,260.71,25050,25800,25050,32650,17650,25150,25139.71,1.85,0,104,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2795,5.43,0.43,12,0.03,4637.00,59160.00,28700,20240521,-12.20,23400,20240805,7.69,28700,-12.20,20240521,23400,7.69,20240805,28700,-12.20,20240521,23400,7.69,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N +20241119,100149,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25100,-50,5,-0.20,83990650,3341,258.39,25050,25800,25050,32650,17650,25150,25139.37,1.85,0,104,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2784,5.41,0.42,12,0.03,4637.00,59160.00,28700,20240521,-12.54,23400,20240805,7.26,28700,-12.54,20240521,23400,7.26,20240805,28700,-12.54,20240521,23400,7.26,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N +20241119,090148,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25800,650,2,2.58,1805100,72,5.57,25050,25800,25050,32650,17650,25150,25070.83,1.85,0,-10,26183,25666,25383,24866,24583,25525,24725,111,7500,1000,18610,50,1,11090000,2861,5.56,0.44,12,0.00,4637.00,59160.00,28700,20240521,-10.10,23400,20240805,10.26,28700,-10.10,20240521,23400,10.26,20240805,28700,-10.10,20240521,23400,10.26,20240805,0.03,N,003800,1000,110 억,,204875,N,N,0,N,00,N 20241118,160147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25150,-200,5,-0.79,32946400,1293,28.46,25350,25900,25100,32950,17750,25350,25482.39,1.85,0,121,25783,25566,25283,25066,24783,25425,24925,111,7600,1000,18750,50,1,11090000,2789,5.42,0.43,12,0.01,4637.00,59160.00,28700,20240521,-12.37,23400,20240805,7.48,28700,-12.37,20240521,23400,7.48,20240805,28700,-12.37,20240521,23400,7.48,20240805,0.03,N,003800,1000,110 억,,204754,N,N,0,N,00,N 20241118,150147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25450,100,2,0.39,28462450,1115,24.54,25350,25900,25350,32950,17750,25350,25526.86,1.85,0,120,25783,25566,25283,25066,24783,25425,24925,111,7600,1000,18750,50,1,11090000,2822,5.49,0.43,12,0.01,4637.00,59160.00,28700,20240521,-11.32,23400,20240805,8.76,28700,-11.32,20240521,23400,8.76,20240805,28700,-11.32,20240521,23400,8.76,20240805,0.03,N,003800,1000,110 억,,204754,N,N,0,N,00,N 20241118,140147,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,25750,400,2,1.58,25530350,1000,22.01,25350,25900,25350,32950,17750,25350,25530.35,1.85,0,101,25783,25566,25283,25066,24783,25425,24925,111,7600,1000,18750,50,1,11090000,2856,5.55,0.44,12,0.01,4637.00,59160.00,28700,20240521,-10.28,23400,20240805,10.04,28700,-10.28,20240521,23400,10.04,20240805,28700,-10.28,20240521,23400,10.04,20240805,0.03,N,003800,1000,110 억,,204754,N,N,0,N,00,N diff --git a/003830/price/prices-20241101.csv b/003830/price/prices-20241101.csv index b6a0f88a639c..b51be525e814 100644 --- a/003830/price/prices-20241101.csv +++ b/003830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116700,200,2,0.17,98552000,849,49.74,117200,117300,115300,151400,81600,116500,116080.09,0.26,0,-272,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1550,14.86,0.21,12,0.06,7852.00,548349.00,125800,20240202,-7.23,94600,20240805,23.36,125800,-7.23,20240202,94600,23.36,20240805,125800,-7.23,20240202,94600,23.36,20240805,0.02,N,003830,5000,66 억,,3388,N,N,0,N,00,N +20241119,150148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,115900,-600,5,-0.52,56474200,486,28.47,117200,117300,115300,151400,81600,116500,116202.06,0.26,0,-132,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1539,14.76,0.21,12,0.04,7852.00,548349.00,125800,20240202,-7.87,94600,20240805,22.52,125800,-7.87,20240202,94600,22.52,20240805,125800,-7.87,20240202,94600,22.52,20240805,0.02,N,003830,5000,66 억,,3388,N,N,0,N,00,N +20241119,140147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116100,-400,5,-0.34,16554400,142,8.32,117200,117300,115300,151400,81600,116500,116580.28,0.26,0,-38,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1542,14.79,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.71,94600,20240805,22.73,125800,-7.71,20240202,94600,22.73,20240805,125800,-7.71,20240202,94600,22.73,20240805,0.02,N,003830,5000,66 억,,3388,N,N,0,N,00,N +20241119,130147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116600,100,2,0.09,15042700,129,7.56,117200,117300,115300,151400,81600,116500,116610.08,0.26,0,-33,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1548,14.85,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.31,94600,20240805,23.26,125800,-7.31,20240202,94600,23.26,20240805,125800,-7.31,20240202,94600,23.26,20240805,0.02,N,003830,5000,66 억,,3388,N,N,0,N,00,N +20241119,120146,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116600,100,2,0.09,15042700,129,7.56,117200,117300,115300,151400,81600,116500,116610.08,0.26,0,-33,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1548,14.85,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.31,94600,20240805,23.26,125800,-7.31,20240202,94600,23.26,20240805,125800,-7.31,20240202,94600,23.26,20240805,0.02,N,003830,5000,66 억,,3388,N,N,0,N,00,N +20241119,110148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116800,300,2,0.26,14693200,126,7.38,117200,117300,115300,151400,81600,116500,116612.70,0.26,0,-33,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1551,14.88,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.15,94600,20240805,23.47,125800,-7.15,20240202,94600,23.47,20240805,125800,-7.15,20240202,94600,23.47,20240805,0.02,N,003830,5000,66 억,,3388,N,N,0,N,00,N +20241119,100150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116300,-200,5,-0.17,8411100,72,4.22,117200,117300,115300,151400,81600,116500,116820.83,0.26,0,-5,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1544,14.81,0.21,12,0.01,7852.00,548349.00,125800,20240202,-7.55,94600,20240805,22.94,125800,-7.55,20240202,94600,22.94,20240805,125800,-7.55,20240202,94600,22.94,20240805,0.02,N,003830,5000,66 억,,3388,N,N,0,N,00,N +20241119,090149,57,100.00,KOSPI,,화학,N,N,N,N, ,N,115300,-1200,5,-1.03,5726200,49,2.87,117200,117300,115300,151400,81600,116500,116861.22,0.26,0,4,117433,116966,116033,115566,114633,117200,115800,66,34900,5000,83880,100,1,1328000,1531,14.68,0.21,12,0.00,7852.00,548349.00,125800,20240202,-8.35,94600,20240805,21.88,125800,-8.35,20240202,94600,21.88,20240805,125800,-8.35,20240202,94600,21.88,20240805,0.02,N,003830,5000,66 억,,3388,Y,N,0,N,00,N 20241118,160147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,900,2,0.78,198232300,1706,120.14,116100,116500,115100,150200,81000,115600,116197.13,0.26,0,-59,117133,116366,114933,114166,112733,115650,113450,66,34600,5000,83230,100,1,1328000,1547,14.84,0.21,12,0.13,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3477,N,N,0,N,00,N 20241118,150147,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116500,900,2,0.78,79811600,689,48.52,116100,116500,115100,150200,81000,115600,115836.87,0.26,0,-64,117133,116366,114933,114166,112733,115650,113450,66,34600,5000,83230,100,1,1328000,1547,14.84,0.21,12,0.05,7852.00,548349.00,125800,20240202,-7.39,94600,20240805,23.15,125800,-7.39,20240202,94600,23.15,20240805,125800,-7.39,20240202,94600,23.15,20240805,0.02,N,003830,5000,66 억,,3477,N,N,0,N,00,N 20241118,140148,57,100.00,KOSPI,,화학,N,N,N,N, ,N,116300,700,2,0.61,65028500,562,39.58,116100,116300,115100,150200,81000,115600,115709.07,0.26,0,-73,117133,116366,114933,114166,112733,115650,113450,66,34600,5000,83230,100,1,1328000,1544,14.81,0.21,12,0.04,7852.00,548349.00,125800,20240202,-7.55,94600,20240805,22.94,125800,-7.55,20240202,94600,22.94,20240805,125800,-7.55,20240202,94600,22.94,20240805,0.02,N,003830,5000,66 억,,3477,N,N,0,N,00,N diff --git a/003850/price/prices-20241101.csv b/003850/price/prices-20241101.csv index e7be281bc7b3..02fa26d52288 100644 --- a/003850/price/prices-20241101.csv +++ b/003850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10330,-120,5,-1.15,1388028880,133678,38.99,10450,10530,10320,13580,7320,10450,10383.72,9.29,0,-33814,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7096,17.66,1.23,12,0.19,585.00,8367.00,13750,20240320,-24.87,9190,20240806,12.40,13750,-24.87,20240320,9190,12.40,20240806,13750,-24.87,20240320,9190,12.40,20240806,1.72,N,003850,500,343 억,,6381425,N,N,180,N,00,N +20241119,150148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10360,-90,5,-0.86,1212131990,116670,34.03,10450,10530,10320,13580,7320,10450,10389.41,9.29,0,-32267,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7116,17.71,1.24,12,0.17,585.00,8367.00,13750,20240320,-24.65,9190,20240806,12.73,13750,-24.65,20240320,9190,12.73,20240806,13750,-24.65,20240320,9190,12.73,20240806,1.72,N,003850,500,343 억,,6381425,N,N,296,N,00,N +20241119,140148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10350,-100,5,-0.96,1008859930,97031,28.30,10450,10530,10320,13580,7320,10450,10397.29,9.29,0,-28392,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7109,17.69,1.24,12,0.14,585.00,8367.00,13750,20240320,-24.73,9190,20240806,12.62,13750,-24.73,20240320,9190,12.62,20240806,13750,-24.73,20240320,9190,12.62,20240806,1.72,N,003850,500,343 억,,6381425,N,N,296,N,00,N +20241119,130147,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10420,-30,5,-0.29,760976740,73071,21.31,10450,10530,10330,13580,7320,10450,10414.21,9.29,0,-25871,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7157,17.81,1.25,12,0.11,585.00,8367.00,13750,20240320,-24.22,9190,20240806,13.38,13750,-24.22,20240320,9190,13.38,20240806,13750,-24.22,20240320,9190,13.38,20240806,1.72,N,003850,500,343 억,,6381425,N,N,296,N,00,N +20241119,120146,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10410,-40,5,-0.38,649819050,62377,18.19,10450,10530,10330,13580,7320,10450,10417.61,9.29,0,-24298,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7151,17.79,1.24,12,0.09,585.00,8367.00,13750,20240320,-24.29,9190,20240806,13.28,13750,-24.29,20240320,9190,13.28,20240806,13750,-24.29,20240320,9190,13.28,20240806,1.72,N,003850,500,343 억,,6381425,N,N,296,N,00,N +20241119,110148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10350,-100,5,-0.96,527571570,50578,14.75,10450,10530,10350,13580,7320,10450,10430.85,9.29,0,-20772,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7109,17.69,1.24,12,0.07,585.00,8367.00,13750,20240320,-24.73,9190,20240806,12.62,13750,-24.73,20240320,9190,12.62,20240806,13750,-24.73,20240320,9190,12.62,20240806,1.72,N,003850,500,343 억,,6381425,N,N,296,N,00,N +20241119,100150,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10450,0,3,0.00,299593810,28663,8.36,10450,10530,10390,13580,7320,10450,10452.28,9.29,0,-12803,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7178,17.86,1.25,12,0.04,585.00,8367.00,13750,20240320,-24.00,9190,20240806,13.71,13750,-24.00,20240320,9190,13.71,20240806,13750,-24.00,20240320,9190,13.71,20240806,1.72,N,003850,500,343 억,,6381425,N,N,296,N,00,N +20241119,090149,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10450,0,3,0.00,19013430,1822,0.53,10450,10450,10420,13580,7320,10450,10435.47,9.29,0,-313,10830,10640,10390,10200,9950,10735,10295,343,3130,500,7730,10,1,68690000,7178,17.86,1.25,12,0.00,585.00,8367.00,13750,20240320,-24.00,9190,20240806,13.71,13750,-24.00,20240320,9190,13.71,20240806,13750,-24.00,20240320,9190,13.71,20240806,1.72,N,003850,500,343 억,,6381425,N,N,296,N,00,N 20241118,160148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10450,-100,5,-0.95,3553254650,342285,111.94,10430,10580,10140,13710,7390,10550,10380.81,9.25,0,34017,11023,10786,10633,10396,10243,10710,10320,343,3160,500,7800,10,1,68690000,7178,17.86,1.25,12,0.50,585.00,8367.00,13750,20240320,-24.00,9190,20240806,13.71,13750,-24.00,20240320,9190,13.71,20240806,13750,-24.00,20240320,9190,13.71,20240806,1.69,N,003850,500,343 억,,6355659,N,N,296,N,00,N 20241118,150147,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10400,-150,5,-1.42,3347162490,322498,105.47,10430,10580,10140,13710,7390,10550,10378.67,9.25,0,34912,11023,10786,10633,10396,10243,10710,10320,343,3160,500,7800,10,1,68690000,7144,17.78,1.24,12,0.47,585.00,8367.00,13750,20240320,-24.36,9190,20240806,13.17,13750,-24.36,20240320,9190,13.17,20240806,13750,-24.36,20240320,9190,13.17,20240806,1.69,N,003850,500,343 억,,6355659,N,N,174,N,00,N 20241118,140148,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,10420,-130,5,-1.23,3120764670,300757,98.36,10430,10580,10140,13710,7390,10550,10376.16,9.25,0,33872,11023,10786,10633,10396,10243,10710,10320,343,3160,500,7800,10,1,68690000,7157,17.81,1.25,12,0.44,585.00,8367.00,13750,20240320,-24.22,9190,20240806,13.38,13750,-24.22,20240320,9190,13.38,20240806,13750,-24.22,20240320,9190,13.38,20240806,1.69,N,003850,500,343 억,,6355659,N,N,174,N,00,N diff --git a/003920/price/prices-20241101.csv b/003920/price/prices-20241101.csv index 2d99c89fc152..a0595f9db50b 100644 --- a/003920/price/prices-20241101.csv +++ b/003920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160148,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N +20241119,150149,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N +20241119,140148,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N +20241119,130147,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N +20241119,120147,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N +20241119,110148,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N +20241119,100150,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N +20241119,090149,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N 20241118,160148,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N 20241118,150148,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N 20241118,140148,58,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,687000,0,3,0.00,0,0,0.00,0,0,0,893000,481000,687000,0.00,7.59,0,0,687000,687000,687000,687000,687000,687000,687000,36,206000,5000,0,1000,1,679731,4670,-75.64,7.25,12,0.00,-9082.00,94775.00,720000,20241105,-4.58,442000,20231207,55.43,720000,-4.58,20241105,465000,47.74,20240909,720000,-4.58,20241105,442000,55.43,20231207,0.34,N,003920,5000,36 억,,51561,N,N,0,N,00,N diff --git a/003960/price/prices-20241101.csv b/003960/price/prices-20241101.csv index 584fe85f7b0d..cdfdc4179937 100644 --- a/003960/price/prices-20241101.csv +++ b/003960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160148,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41200,0,3,0.00,897377850,21963,69.76,41200,41850,40400,53500,28850,41200,40856.74,3.87,0,-7843,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3776,4.14,0.61,12,0.24,9962.00,67137.00,109900,20240709,-62.51,27200,20231113,51.47,109900,-62.51,20240709,30300,35.97,20240125,109900,-62.51,20240709,29300,40.61,20231120,2.08,N,003960,5000,458 억,,354464,N,N,3,N,00,N +20241119,150149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40850,-350,5,-0.85,778939900,19085,60.62,41200,41850,40400,53500,28850,41200,40814.25,3.87,0,-7397,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3744,4.10,0.61,12,0.21,9962.00,67137.00,109900,20240709,-62.83,27200,20231113,50.18,109900,-62.83,20240709,30300,34.82,20240125,109900,-62.83,20240709,29300,39.42,20231120,2.08,N,003960,5000,458 억,,354464,N,N,11,N,00,N +20241119,140148,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40750,-450,5,-1.09,704799150,17265,54.84,41200,41850,40400,53500,28850,41200,40822.42,3.87,0,-6638,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3735,4.09,0.61,12,0.19,9962.00,67137.00,109900,20240709,-62.92,27200,20231113,49.82,109900,-62.92,20240709,30300,34.49,20240125,109900,-62.92,20240709,29300,39.08,20231120,2.08,N,003960,5000,458 억,,354464,N,N,11,N,00,N +20241119,130148,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40600,-600,5,-1.46,499989850,12232,38.85,41200,41850,40400,53500,28850,41200,40875.56,3.87,0,-4684,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3721,4.08,0.60,12,0.13,9962.00,67137.00,109900,20240709,-63.06,27200,20231113,49.26,109900,-63.06,20240709,30300,33.99,20240125,109900,-63.06,20240709,29300,38.57,20231120,2.08,N,003960,5000,458 억,,354464,N,N,11,N,00,N +20241119,120147,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40650,-550,5,-1.33,356526850,8696,27.62,41200,41850,40600,53500,28850,41200,40998.95,3.87,0,-3695,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3725,4.08,0.61,12,0.09,9962.00,67137.00,109900,20240709,-63.01,27200,20231113,49.45,109900,-63.01,20240709,30300,34.16,20240125,109900,-63.01,20240709,29300,38.74,20231120,2.08,N,003960,5000,458 억,,354464,N,N,11,N,00,N +20241119,110148,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40850,-350,5,-0.85,265603050,6466,20.54,41200,41850,40600,53500,28850,41200,41076.87,3.87,0,-2267,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3744,4.10,0.61,12,0.07,9962.00,67137.00,109900,20240709,-62.83,27200,20231113,50.18,109900,-62.83,20240709,30300,34.82,20240125,109900,-62.83,20240709,29300,39.42,20231120,2.08,N,003960,5000,458 억,,354464,N,N,11,N,00,N +20241119,100151,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41050,-150,5,-0.36,229533050,5587,17.74,41200,41850,40600,53500,28850,41200,41083.42,3.87,0,-2250,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3762,4.12,0.61,12,0.06,9962.00,67137.00,109900,20240709,-62.65,27200,20231113,50.92,109900,-62.65,20240709,30300,35.48,20240125,109900,-62.65,20240709,29300,40.10,20231120,2.08,N,003960,5000,458 억,,354464,N,N,11,N,00,N +20241119,090149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40850,-350,5,-0.85,7990550,194,0.62,41200,41300,40850,53500,28850,41200,41188.40,3.87,0,-106,42500,41850,40800,40150,39100,42175,40475,458,12300,5000,26360,50,1,9164467,3744,4.10,0.61,12,0.00,9962.00,67137.00,109900,20240709,-62.83,27200,20231113,50.18,109900,-62.83,20240709,30300,34.82,20240125,109900,-62.83,20240709,29300,39.42,20231120,2.08,N,003960,5000,458 억,,354464,N,N,11,N,00,N 20241118,160148,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41200,600,2,1.48,1291650900,31457,47.18,40700,41450,39750,52700,28450,40600,41061.13,3.87,0,1026,43133,41866,40483,39216,37833,41175,38525,458,12100,5000,25980,50,1,9164467,3776,4.14,0.61,12,0.34,9962.00,67137.00,109900,20240709,-62.51,27200,20231113,51.47,109900,-62.51,20240709,30300,35.97,20240125,109900,-62.51,20240709,29300,40.61,20231120,2.09,N,003960,5000,458 억,,354772,N,N,10,N,00,N 20241118,150148,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,41050,450,2,1.11,1225079850,29831,44.74,40700,41450,39750,52700,28450,40600,41067.72,3.87,0,344,43133,41866,40483,39216,37833,41175,38525,458,12100,5000,25980,50,1,9164467,3762,4.12,0.61,12,0.33,9962.00,67137.00,109900,20240709,-62.65,27200,20231113,50.92,109900,-62.65,20240709,30300,35.48,20240125,109900,-62.65,20240709,29300,40.10,20231120,2.09,N,003960,5000,458 억,,354772,N,N,16,N,00,N 20241118,140149,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,40900,300,2,0.74,993798800,24181,36.27,40700,41450,39750,52700,28450,40600,41098.83,3.87,0,1073,43133,41866,40483,39216,37833,41175,38525,458,12100,5000,25980,50,1,9164467,3748,4.11,0.61,12,0.26,9962.00,67137.00,109900,20240709,-62.78,27200,20231113,50.37,109900,-62.78,20240709,30300,34.98,20240125,109900,-62.78,20240709,29300,39.59,20231120,2.09,N,003960,5000,458 억,,354772,N,N,16,N,00,N diff --git a/004000/price/prices-20241101.csv b/004000/price/prices-20241101.csv index e22326d9e4c6..a632d6e15c7a 100644 --- a/004000/price/prices-20241101.csv +++ b/004000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160148,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,36750,-150,5,-0.41,4222330950,115139,64.31,37250,37500,36250,47950,25850,36900,36671.39,18.00,0,5862,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9482,5.21,0.40,12,0.45,7055.00,92735.00,63300,20231226,-41.94,36250,20241119,1.38,58100,-36.75,20240102,36250,1.38,20241119,63300,-41.94,20231226,36250,1.38,20241119,0.44,N,004000,5000,1290 억,,4644064,N,N,193,N,00,N +20241119,150149,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,36700,-200,5,-0.54,3991493350,108866,60.81,37250,37500,36250,47950,25850,36900,36664.28,18.00,0,5696,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9469,5.20,0.40,12,0.42,7055.00,92735.00,63300,20231226,-42.02,36250,20241119,1.24,58100,-36.83,20240102,36250,1.24,20241119,63300,-42.02,20231226,36250,1.24,20241119,0.44,N,004000,5000,1290 억,,4644064,N,N,1675,N,00,N +20241119,140148,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,36600,-300,5,-0.81,3594310450,98034,54.76,37250,37500,36250,47950,25850,36900,36663.92,18.00,0,4153,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9443,5.19,0.39,12,0.38,7055.00,92735.00,63300,20231226,-42.18,36250,20241119,0.97,58100,-37.01,20240102,36250,0.97,20241119,63300,-42.18,20231226,36250,0.97,20241119,0.44,N,004000,5000,1290 억,,4644064,N,N,1675,N,00,N +20241119,130148,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,36650,-250,5,-0.68,3046184800,83073,46.40,37250,37500,36250,47950,25850,36900,36668.77,18.00,0,-731,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9456,5.19,0.40,12,0.32,7055.00,92735.00,63300,20231226,-42.10,36250,20241119,1.10,58100,-36.92,20240102,36250,1.10,20241119,63300,-42.10,20231226,36250,1.10,20241119,0.44,N,004000,5000,1290 억,,4644064,N,N,1675,N,00,N +20241119,120147,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,36600,-300,5,-0.81,2413524550,65799,36.75,37250,37500,36250,47950,25850,36900,36680.26,18.00,0,-7692,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9443,5.19,0.39,12,0.26,7055.00,92735.00,63300,20231226,-42.18,36250,20241119,0.97,58100,-37.01,20240102,36250,0.97,20241119,63300,-42.18,20231226,36250,0.97,20241119,0.44,N,004000,5000,1290 억,,4644064,N,N,1675,N,00,N +20241119,110149,55,60.00,KOSPI200,신저가,화학,N,N,N,Y,60,N,36450,-450,5,-1.22,1874670750,51027,28.50,37250,37500,36250,47950,25850,36900,36738.80,18.00,0,-9574,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9404,5.17,0.39,12,0.20,7055.00,92735.00,63300,20231226,-42.42,36250,20241119,0.55,58100,-37.26,20240102,36250,0.55,20241119,63300,-42.42,20231226,36250,0.55,20241119,0.44,N,004000,5000,1290 억,,4644064,N,N,1675,N,00,N +20241119,100151,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36500,-400,5,-1.08,1187852700,32183,17.98,37250,37500,36350,47950,25850,36900,36909.32,18.00,0,-7668,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9417,5.17,0.39,12,0.12,7055.00,92735.00,63300,20231226,-42.34,36300,20241115,0.55,58100,-37.18,20240102,36300,0.55,20241115,63300,-42.34,20231226,36300,0.55,20241115,0.44,N,004000,5000,1290 억,,4644064,N,N,1675,N,00,N +20241119,090150,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,37300,400,2,1.08,84450850,2263,1.26,37250,37450,37200,47950,25850,36900,37318.10,18.00,0,-935,40000,38450,37450,35900,34900,37950,35400,1290,11050,5000,27300,50,1,25800000,9623,5.29,0.40,12,0.01,7055.00,92735.00,63300,20231226,-41.07,36300,20241115,2.75,58100,-35.80,20240102,36300,2.75,20241115,63300,-41.07,20231226,36300,2.75,20241115,0.44,N,004000,5000,1290 억,,4644064,N,N,1675,N,00,N 20241118,160148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36900,-1250,5,-3.28,6663776600,178208,163.42,37500,39000,36450,49550,26750,38150,37393.58,17.88,0,26368,40050,39100,37700,36750,35350,39575,37225,1290,11400,5000,28230,50,1,25800000,9520,5.23,0.40,12,0.69,7055.00,92735.00,63300,20231226,-41.71,36300,20241115,1.65,58100,-36.49,20240102,36300,1.65,20241115,63300,-41.71,20231226,36300,1.65,20241115,0.43,N,004000,5000,1290 억,,4612744,N,N,1674,N,00,N 20241118,150148,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,36650,-1500,5,-3.93,6291780100,168090,154.14,37500,39000,36450,49550,26750,38150,37431.02,17.88,0,22431,40050,39100,37700,36750,35350,39575,37225,1290,11400,5000,28230,50,1,25800000,9456,5.19,0.40,12,0.65,7055.00,92735.00,63300,20231226,-42.10,36300,20241115,0.96,58100,-36.92,20240102,36300,0.96,20241115,63300,-42.10,20231226,36300,0.96,20241115,0.43,N,004000,5000,1290 억,,4612744,N,N,71,N,00,N 20241118,140149,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,37150,-1000,5,-2.62,4121990600,108940,99.90,37500,39000,37100,49550,26750,38150,37837.26,17.88,0,6265,40050,39100,37700,36750,35350,39575,37225,1290,11400,5000,28230,50,1,25800000,9585,5.27,0.40,12,0.42,7055.00,92735.00,63300,20231226,-41.31,36300,20241115,2.34,58100,-36.06,20240102,36300,2.34,20241115,63300,-41.31,20231226,36300,2.34,20241115,0.43,N,004000,5000,1290 억,,4612744,N,N,71,N,00,N diff --git a/004020/price/prices-20241101.csv b/004020/price/prices-20241101.csv index 0f35ad9d0c28..86e8d33b147f 100644 --- a/004020/price/prices-20241101.csv +++ b/004020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21500,0,3,0.00,12992186300,602040,146.89,21400,21850,21350,27950,15050,21500,21580.28,21.37,0,-56484,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,28691,6.22,0.15,12,0.45,3456.00,143973.00,37500,20240213,-42.67,20100,20241115,6.97,37500,-42.67,20240213,20100,6.97,20241115,37500,-42.67,20240213,20100,6.97,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,2913,N,00,N +20241119,150149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21750,250,2,1.16,8984476500,416250,101.56,21400,21800,21350,27950,15050,21500,21584.33,21.37,0,-11254,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,29024,6.29,0.15,12,0.31,3456.00,143973.00,37500,20240213,-42.00,20100,20241115,8.21,37500,-42.00,20240213,20100,8.21,20241115,37500,-42.00,20240213,20100,8.21,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,1154,N,00,N +20241119,140149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21750,250,2,1.16,7474544100,346617,84.57,21400,21800,21350,27950,15050,21500,21564.27,21.37,0,-10582,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,29024,6.29,0.15,12,0.26,3456.00,143973.00,37500,20240213,-42.00,20100,20241115,8.21,37500,-42.00,20240213,20100,8.21,20241115,37500,-42.00,20240213,20100,8.21,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,1154,N,00,N +20241119,130148,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21700,200,2,0.93,6230122750,289311,70.59,21400,21750,21350,27950,15050,21500,21534.34,21.37,0,-13731,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,28958,6.28,0.15,12,0.22,3456.00,143973.00,37500,20240213,-42.13,20100,20241115,7.96,37500,-42.13,20240213,20100,7.96,20241115,37500,-42.13,20240213,20100,7.96,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,1154,N,00,N +20241119,120148,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21550,50,2,0.23,5099753400,237099,57.85,21400,21750,21350,27950,15050,21500,21508.96,21.37,0,-11982,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,28758,6.24,0.15,12,0.18,3456.00,143973.00,37500,20240213,-42.53,20100,20241115,7.21,37500,-42.53,20240213,20100,7.21,20241115,37500,-42.53,20240213,20100,7.21,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,1154,N,00,N +20241119,110149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21500,0,3,0.00,3910560500,181781,44.35,21400,21750,21350,27950,15050,21500,21512.48,21.37,0,-4823,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,28691,6.22,0.15,12,0.14,3456.00,143973.00,37500,20240213,-42.67,20100,20241115,6.97,37500,-42.67,20240213,20100,6.97,20241115,37500,-42.67,20240213,20100,6.97,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,1154,N,00,N +20241119,100151,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21450,-50,5,-0.23,2545619150,118091,28.81,21400,21750,21400,27950,15050,21500,21556.42,21.37,0,-5360,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,28624,6.21,0.15,12,0.09,3456.00,143973.00,37500,20240213,-42.80,20100,20241115,6.72,37500,-42.80,20240213,20100,6.72,20241115,37500,-42.80,20240213,20100,6.72,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,1154,N,00,N +20241119,090150,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21450,-50,5,-0.23,109477800,5096,1.24,21400,21600,21400,27950,15050,21500,21483.08,21.37,0,-1301,22466,21982,21266,20782,20066,22225,21025,6672,6450,5000,16340,50,1,133445785,28624,6.21,0.15,12,0.00,3456.00,143973.00,37500,20240213,-42.80,20100,20241115,6.72,37500,-42.80,20240213,20100,6.72,20241115,37500,-42.80,20240213,20100,6.72,20241115,0.35,N,004020,5000,6672 억,,28514831,N,N,1154,N,00,N 20241118,160149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21500,650,2,3.12,8733291350,409307,68.10,20550,21750,20550,27100,14600,20850,21336.62,21.35,0,30025,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,28691,6.22,0.15,12,0.31,3456.00,143973.00,37500,20240213,-42.67,20100,20241115,6.97,37500,-42.67,20240213,20100,6.97,20241115,37500,-42.67,20240213,20100,6.97,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1154,N,00,N 20241118,150149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21400,550,2,2.64,7432687500,348747,58.02,20550,21750,20550,27100,14600,20850,21312.55,21.35,0,27485,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,28557,6.19,0.15,12,0.26,3456.00,143973.00,37500,20240213,-42.93,20100,20241115,6.47,37500,-42.93,20240213,20100,6.47,20241115,37500,-42.93,20240213,20100,6.47,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1524,N,00,N 20241118,140149,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,21400,550,2,2.64,6435472150,302092,50.26,20550,21750,20550,27100,14600,20850,21303.02,21.35,0,14276,21816,21332,20716,20232,19616,21025,19925,6672,6250,5000,15840,50,1,133445785,28557,6.19,0.15,12,0.23,3456.00,143973.00,37500,20240213,-42.93,20100,20241115,6.47,37500,-42.93,20240213,20100,6.47,20241115,37500,-42.93,20240213,20100,6.47,20241115,0.38,N,004020,5000,6672 억,,28488757,N,N,1524,N,00,N diff --git a/004060/price/prices-20241101.csv b/004060/price/prices-20241101.csv index 7da9510905f0..6456b5aed1a9 100644 --- a/004060/price/prices-20241101.csv +++ b/004060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,0,3,0.00,114691309,339090,44.18,340,344,335,442,238,340,338.23,0.99,0,12749,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,688,-68.00,0.28,12,0.17,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N +20241119,150150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,341,1,2,0.29,109637275,324189,42.24,340,344,335,442,238,340,338.19,0.99,0,12639,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,690,-68.20,0.28,12,0.16,-5.00,1209.00,580,20231130,-41.21,300,20240805,13.67,534,-36.14,20240809,300,13.67,20240805,580,-41.21,20231130,300,13.67,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N +20241119,140149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,338,-2,5,-0.59,94541795,279768,36.45,340,344,335,442,238,340,337.93,0.99,0,25825,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,684,-67.60,0.28,12,0.14,-5.00,1209.00,580,20231130,-41.72,300,20240805,12.67,534,-36.70,20240809,300,12.67,20240805,580,-41.72,20231130,300,12.67,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N +20241119,130148,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,338,-2,5,-0.59,82357801,243633,31.74,340,344,335,442,238,340,338.04,0.99,0,26275,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,684,-67.60,0.28,12,0.12,-5.00,1209.00,580,20231130,-41.72,300,20240805,12.67,534,-36.70,20240809,300,12.67,20240805,580,-41.72,20231130,300,12.67,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N +20241119,120148,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,337,-3,5,-0.88,81024269,239674,31.22,340,344,335,442,238,340,338.06,0.99,0,26685,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,682,-67.40,0.28,12,0.12,-5.00,1209.00,580,20231130,-41.90,300,20240805,12.33,534,-36.89,20240809,300,12.33,20240805,580,-41.90,20231130,300,12.33,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N +20241119,110149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,339,-1,5,-0.29,68947440,203790,26.55,340,344,336,442,238,340,338.33,0.99,0,26698,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,686,-67.80,0.28,12,0.10,-5.00,1209.00,580,20231130,-41.55,300,20240805,13.00,534,-36.52,20240809,300,13.00,20240805,580,-41.55,20231130,300,13.00,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N +20241119,100152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,339,-1,5,-0.29,50325223,148643,19.37,340,344,336,442,238,340,338.56,0.99,0,14757,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,686,-67.80,0.28,12,0.07,-5.00,1209.00,580,20231130,-41.55,300,20240805,13.00,534,-36.52,20240809,300,13.00,20240805,580,-41.55,20231130,300,13.00,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N +20241119,090150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,0,3,0.00,12491826,36767,4.79,340,344,339,442,238,340,339.76,0.99,0,5540,352,345,337,330,322,349,334,1012,102,500,240,1,1,202424960,688,-68.00,0.28,12,0.02,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.68,N,004060,500,1012 억,,2006343,N,N,95,N,00,N 20241118,160149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,13,2,3.98,259814387,767150,59.90,329,344,329,425,229,327,338.67,1.01,0,-75656,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,688,-68.00,0.28,12,0.38,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,95,N,00,N 20241118,150149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,340,13,2,3.98,250522984,739751,57.76,329,344,329,425,229,327,338.66,1.01,0,-79241,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,688,-68.00,0.28,12,0.37,-5.00,1209.00,580,20231130,-41.38,300,20240805,13.33,534,-36.33,20240809,300,13.33,20240805,580,-41.38,20231130,300,13.33,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,0,N,00,N 20241118,140149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,341,14,2,4.28,231344093,683221,53.34,329,344,329,425,229,327,338.61,1.01,0,-73247,343,334,321,312,299,339,317,1012,98,500,230,1,1,202424960,690,-68.20,0.28,12,0.34,-5.00,1209.00,580,20231130,-41.21,300,20240805,13.67,534,-36.14,20240809,300,13.67,20240805,580,-41.21,20231130,300,13.67,20240805,0.68,N,004060,500,1012 억,,2036899,N,N,0,N,00,N diff --git a/004080/price/prices-20241101.csv b/004080/price/prices-20241101.csv index e0108915962b..b416aab2304e 100644 --- a/004080/price/prices-20241101.csv +++ b/004080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,0,3,0.00,3634120,255,19.91,14270,14270,14230,18550,9990,14270,14251.45,2.09,0,19,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1356,14.68,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N +20241119,150150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14230,-40,5,-0.28,953770,67,5.23,14270,14270,14230,18550,9990,14270,14235.37,2.09,0,-10,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1352,14.64,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.70,13430,20240716,5.96,16300,-12.70,20240426,13430,5.96,20240716,16300,-12.70,20240426,13430,5.96,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N +20241119,140149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14260,-10,5,-0.07,726000,51,3.98,14270,14270,14230,18550,9990,14270,14235.29,2.09,0,-5,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1355,14.67,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.52,13430,20240716,6.18,16300,-12.52,20240426,13430,6.18,20240716,16300,-12.52,20240426,13430,6.18,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N +20241119,130149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,0,3,0.00,42810,3,0.23,14270,14270,14270,18550,9990,14270,14270.00,2.09,0,0,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1356,14.68,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N +20241119,120148,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,0,3,0.00,14270,1,0.08,14270,14270,14270,18550,9990,14270,14270.00,2.09,0,0,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1356,14.68,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N +20241119,110150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,0,3,0.00,14270,1,0.08,14270,14270,14270,18550,9990,14270,14270.00,2.09,0,0,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1356,14.68,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N +20241119,100152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,0,3,0.00,0,0,0.00,0,0,0,18550,9990,14270,0.00,2.09,0,0,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1356,14.68,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N +20241119,090151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,0,3,0.00,0,0,0.00,0,0,0,18550,9990,14270,0.00,2.09,0,0,14316,14292,14256,14232,14196,14305,14245,67,4280,500,10550,10,1,9500000,1356,14.68,1.18,12,0.00,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198382,N,N,0,N,00,N 20241118,160149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,30,2,0.21,18262790,1281,692.43,14220,14280,14220,18510,9970,14240,14256.67,2.09,0,622,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N 20241118,150149,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,30,2,0.21,17863230,1253,677.30,14220,14280,14220,18510,9970,14240,14256.37,2.09,0,596,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N 20241118,140150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,14270,30,2,0.21,16136560,1132,611.89,14220,14280,14220,18510,9970,14240,14254.91,2.09,0,475,14320,14280,14260,14220,14200,14270,14210,67,4270,500,10530,10,1,9500000,1356,14.68,1.18,12,0.01,972.00,12094.00,16300,20240426,-12.45,13430,20240716,6.25,16300,-12.45,20240426,13430,6.25,20240716,16300,-12.45,20240426,13430,6.25,20240716,0.00,N,004080,500,67 억,,198372,N,N,0,N,00,N diff --git a/004090/price/prices-20241101.csv b/004090/price/prices-20241101.csv index 7025ee923c1f..5e46b1f699b7 100644 --- a/004090/price/prices-20241101.csv +++ b/004090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160149,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15300,10,2,0.07,1742548750,113703,90.93,15400,15560,15190,19870,10710,15290,15325.45,3.33,0,-5820,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1942,13.08,1.06,12,0.90,1170.00,14440.00,28100,20240605,-45.55,10710,20231117,42.86,28100,-45.55,20240605,11060,38.34,20240103,28100,-45.55,20240605,10710,42.86,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N +20241119,150150,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15260,-30,5,-0.20,1588067010,103589,82.84,15400,15560,15190,19870,10710,15290,15330.46,3.33,0,-8513,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1937,13.04,1.06,12,0.82,1170.00,14440.00,28100,20240605,-45.69,10710,20231117,42.48,28100,-45.69,20240605,11060,37.97,20240103,28100,-45.69,20240605,10710,42.48,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N +20241119,140149,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15330,40,2,0.26,1205964520,78534,62.81,15400,15560,15230,19870,10710,15290,15355.95,3.33,0,-3806,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1946,13.10,1.06,12,0.62,1170.00,14440.00,28100,20240605,-45.44,10710,20231117,43.14,28100,-45.44,20240605,11060,38.61,20240103,28100,-45.44,20240605,10710,43.14,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N +20241119,130149,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15370,80,2,0.52,1071357700,69771,55.80,15400,15560,15230,19870,10710,15290,15355.34,3.33,0,-1511,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1951,13.14,1.06,12,0.55,1170.00,14440.00,28100,20240605,-45.30,10710,20231117,43.51,28100,-45.30,20240605,11060,38.97,20240103,28100,-45.30,20240605,10710,43.51,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N +20241119,120148,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15310,20,2,0.13,848337510,55231,44.17,15400,15560,15230,19870,10710,15290,15359.81,3.33,0,-9767,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1943,13.09,1.06,12,0.44,1170.00,14440.00,28100,20240605,-45.52,10710,20231117,42.95,28100,-45.52,20240605,11060,38.43,20240103,28100,-45.52,20240605,10710,42.95,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N +20241119,110150,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15370,80,2,0.52,784821980,51088,40.86,15400,15560,15230,19870,10710,15290,15362.16,3.33,0,-8731,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1951,13.14,1.06,12,0.40,1170.00,14440.00,28100,20240605,-45.30,10710,20231117,43.51,28100,-45.30,20240605,11060,38.97,20240103,28100,-45.30,20240605,10710,43.51,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N +20241119,100152,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15380,90,2,0.59,657681900,42789,34.22,15400,15560,15230,19870,10710,15290,15370.35,3.33,0,-6608,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1952,13.15,1.07,12,0.34,1170.00,14440.00,28100,20240605,-45.27,10710,20231117,43.60,28100,-45.27,20240605,11060,39.06,20240103,28100,-45.27,20240605,10710,43.60,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N +20241119,090151,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15520,230,2,1.50,94610630,6116,4.89,15400,15560,15400,19870,10710,15290,15469.36,3.33,0,-2646,15850,15570,15060,14780,14270,15710,14920,63,4580,500,9470,10,1,12694120,1970,13.26,1.07,12,0.05,1170.00,14440.00,28100,20240605,-44.77,10710,20231117,44.91,28100,-44.77,20240605,11060,40.33,20240103,28100,-44.77,20240605,10710,44.91,20231213,5.18,N,004090,500,63 억,,422570,N,N,5,N,00,N 20241118,160149,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15290,520,2,3.52,1880579800,124499,100.53,14630,15340,14550,19200,10340,14770,15104.74,3.15,0,23779,15090,14930,14640,14480,14190,15010,14560,63,4430,500,9150,10,1,12694120,1941,13.07,1.06,12,0.98,1170.00,14440.00,28100,20240605,-45.59,10710,20231117,42.76,28100,-45.59,20240605,11060,38.25,20240103,28100,-45.59,20240605,10710,42.76,20231213,5.29,N,004090,500,63 억,,399545,N,N,5,N,00,N 20241118,150149,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15240,470,2,3.18,1741084630,115365,93.16,14630,15340,14550,19200,10340,14770,15092.25,3.15,0,21133,15090,14930,14640,14480,14190,15010,14560,63,4430,500,9150,10,1,12694120,1935,13.03,1.06,12,0.91,1170.00,14440.00,28100,20240605,-45.77,10710,20231117,42.30,28100,-45.77,20240605,11060,37.79,20240103,28100,-45.77,20240605,10710,42.30,20231213,5.29,N,004090,500,63 억,,399545,N,N,0,N,00,N 20241118,140150,55,40.00,KOSPI,,비금속광물,N,N,N,Y,40,N,15270,500,2,3.39,1588375870,105356,85.07,14630,15340,14550,19200,10340,14770,15076.56,3.15,0,19680,15090,14930,14640,14480,14190,15010,14560,63,4430,500,9150,10,1,12694120,1938,13.05,1.06,12,0.83,1170.00,14440.00,28100,20240605,-45.66,10710,20231117,42.58,28100,-45.66,20240605,11060,38.07,20240103,28100,-45.66,20240605,10710,42.58,20231213,5.29,N,004090,500,63 억,,399545,N,N,0,N,00,N diff --git a/004100/price/prices-20241101.csv b/004100/price/prices-20241101.csv index 2d503398728a..a06cb9b8c6e7 100644 --- a/004100/price/prices-20241101.csv +++ b/004100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2875,-105,5,-3.52,1850696450,633007,36.43,2910,3000,2835,3870,2090,2980,2923.67,0.69,0,34595,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1055,1437.50,1.07,12,1.72,2.00,2698.00,5230,20231201,-45.03,1800,20240411,59.72,3755,-23.44,20240717,1800,59.72,20240411,5230,-45.03,20231201,1800,59.72,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N +20241119,150150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2880,-100,5,-3.36,1763326615,602708,34.69,2910,3000,2835,3870,2090,2980,2925.67,0.69,0,39258,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1057,1440.00,1.07,12,1.64,2.00,2698.00,5230,20231201,-44.93,1800,20240411,60.00,3755,-23.30,20240717,1800,60.00,20240411,5230,-44.93,20231201,1800,60.00,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N +20241119,140150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2940,-40,5,-1.34,1067325305,361446,20.80,2910,3000,2905,3870,2090,2980,2952.93,0.69,0,3874,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1079,1470.00,1.09,12,0.98,2.00,2698.00,5230,20231201,-43.79,1800,20240411,63.33,3755,-21.70,20240717,1800,63.33,20240411,5230,-43.79,20231201,1800,63.33,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N +20241119,130149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,-5,5,-0.17,926825545,313922,18.07,2910,3000,2905,3870,2090,2980,2952.41,0.69,0,8548,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1092,1487.50,1.10,12,0.86,2.00,2698.00,5230,20231201,-43.12,1800,20240411,65.28,3755,-20.77,20240717,1800,65.28,20240411,5230,-43.12,20231201,1800,65.28,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N +20241119,120149,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,0,3,0.00,853026870,289026,16.64,2910,3000,2905,3870,2090,2980,2951.38,0.69,0,14173,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1094,1490.00,1.10,12,0.79,2.00,2698.00,5230,20231201,-43.02,1800,20240411,65.56,3755,-20.64,20240717,1800,65.56,20240411,5230,-43.02,20231201,1800,65.56,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N +20241119,110150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,0,3,0.00,761237195,258117,14.86,2910,3000,2905,3870,2090,2980,2949.19,0.69,0,12693,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1094,1490.00,1.10,12,0.70,2.00,2698.00,5230,20231201,-43.02,1800,20240411,65.56,3755,-20.64,20240717,1800,65.56,20240411,5230,-43.02,20231201,1800,65.56,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N +20241119,100152,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,0,3,0.00,647070405,219709,12.65,2910,3000,2905,3870,2090,2980,2945.12,0.69,0,11504,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1094,1490.00,1.10,12,0.60,2.00,2698.00,5230,20231201,-43.02,1800,20240411,65.56,3755,-20.64,20240717,1800,65.56,20240411,5230,-43.02,20231201,1800,65.56,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N +20241119,090151,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2950,-30,5,-1.01,157492675,53961,3.11,2910,2955,2905,3870,2090,2980,2918.64,0.69,0,11338,3216,3097,3006,2887,2796,3052,2842,184,890,500,2140,5,1,36700000,1083,1475.00,1.09,12,0.15,2.00,2698.00,5230,20231201,-43.59,1800,20240411,63.89,3755,-21.44,20240717,1800,63.89,20240411,5230,-43.59,20231201,1800,63.89,20240411,1.58,N,004100,500,183 억,,251882,N,N,16,N,00,N 20241118,160150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-275,5,-8.45,5181712110,1732533,56.27,3030,3125,2915,4230,2280,3255,2990.87,1.73,0,-385568,3528,3391,3138,3001,2748,3460,3070,184,975,500,2340,5,1,36700000,1094,1490.00,1.10,12,4.72,2.00,2698.00,5230,20231201,-43.02,1800,20240411,65.56,3755,-20.64,20240717,1800,65.56,20240411,5230,-43.02,20231201,1800,65.56,20240411,1.48,N,004100,500,183 억,,636494,N,N,16,N,00,N 20241118,150150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-275,5,-8.45,4999361425,1671330,54.28,3030,3125,2915,4230,2280,3255,2991.25,1.73,0,-375110,3528,3391,3138,3001,2748,3460,3070,184,975,500,2340,5,1,36700000,1094,1490.00,1.10,12,4.55,2.00,2698.00,5230,20231201,-43.02,1800,20240411,65.56,3755,-20.64,20240717,1800,65.56,20240411,5230,-43.02,20231201,1800,65.56,20240411,1.48,N,004100,500,183 억,,636494,N,N,0,N,00,N 20241118,140150,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2940,-315,5,-9.68,4662440340,1557617,50.58,3030,3125,2915,4230,2280,3255,2993.32,1.73,0,-357264,3528,3391,3138,3001,2748,3460,3070,184,975,500,2340,5,1,36700000,1079,1470.00,1.09,12,4.24,2.00,2698.00,5230,20231201,-43.79,1800,20240411,63.33,3755,-21.70,20240717,1800,63.33,20240411,5230,-43.79,20231201,1800,63.33,20240411,1.48,N,004100,500,183 억,,636494,N,N,0,N,00,N diff --git a/004140/price/prices-20241101.csv b/004140/price/prices-20241101.csv index 5dcd0719c235..18730023a71a 100644 --- a/004140/price/prices-20241101.csv +++ b/004140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2285,45,2,2.01,1532534560,670379,350.96,2230,2345,2230,2910,1570,2240,2286.09,3.24,0,-103082,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1096,7.39,0.77,12,1.40,309.00,2980.00,3845,20240729,-40.57,1860,20231114,22.85,3845,-40.57,20240729,1991,14.77,20240313,3845,-40.57,20240729,1926,18.64,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N +20241119,150151,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2275,35,2,1.56,1411751250,617573,323.31,2230,2345,2230,2910,1570,2240,2285.97,3.24,0,-112192,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1091,7.36,0.76,12,1.29,309.00,2980.00,3845,20240729,-40.83,1860,20231114,22.31,3845,-40.83,20240729,1991,14.26,20240313,3845,-40.83,20240729,1926,18.12,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N +20241119,140150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2255,15,2,0.67,1317092235,575805,301.45,2230,2345,2230,2910,1570,2240,2287.39,3.24,0,-129672,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1082,7.30,0.76,12,1.20,309.00,2980.00,3845,20240729,-41.35,1860,20231114,21.24,3845,-41.35,20240729,1991,13.26,20240313,3845,-41.35,20240729,1926,17.08,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N +20241119,130149,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2275,35,2,1.56,1200589590,524547,274.61,2230,2345,2230,2910,1570,2240,2288.81,3.24,0,-138427,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1091,7.36,0.76,12,1.09,309.00,2980.00,3845,20240729,-40.83,1860,20231114,22.31,3845,-40.83,20240729,1991,14.26,20240313,3845,-40.83,20240729,1926,18.12,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N +20241119,120149,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2260,20,2,0.89,1133221630,494869,259.07,2230,2345,2230,2910,1570,2240,2289.94,3.24,0,-137824,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1084,7.31,0.76,12,1.03,309.00,2980.00,3845,20240729,-41.22,1860,20231114,21.51,3845,-41.22,20240729,1991,13.51,20240313,3845,-41.22,20240729,1926,17.34,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N +20241119,110150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2260,20,2,0.89,1087760580,474719,248.53,2230,2345,2230,2910,1570,2240,2291.38,3.24,0,-135924,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1084,7.31,0.76,12,0.99,309.00,2980.00,3845,20240729,-41.22,1860,20231114,21.51,3845,-41.22,20240729,1991,13.51,20240313,3845,-41.22,20240729,1926,17.34,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N +20241119,100153,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2250,10,2,0.45,948881375,413191,216.31,2230,2345,2230,2910,1570,2240,2296.47,3.24,0,-101000,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1079,7.28,0.76,12,0.86,309.00,2980.00,3845,20240729,-41.48,1860,20231114,20.97,3845,-41.48,20240729,1991,13.01,20240313,3845,-41.48,20240729,1926,16.82,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N +20241119,090152,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2235,-5,5,-0.22,10303725,4613,2.42,2230,2240,2230,2910,1570,2240,2233.63,3.24,0,2352,2333,2286,2243,2196,2153,2310,2220,480,670,1000,1430,5,1,47971766,1072,7.23,0.75,12,0.01,309.00,2980.00,3845,20240729,-41.87,1860,20231114,20.16,3845,-41.87,20240729,1991,12.26,20240313,3845,-41.87,20240729,1926,16.04,20231120,3.88,N,004140,1000,479 억,,1553173,N,N,26,N,00,N 20241118,160150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2240,25,2,1.13,426066405,190888,60.70,2200,2290,2200,2875,1555,2215,2231.98,3.24,0,2053,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1075,7.25,0.75,12,0.40,309.00,2980.00,3845,20240729,-41.74,1860,20231114,20.43,3845,-41.74,20240729,1991,12.51,20240313,3845,-41.74,20240729,1926,16.30,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,26,N,00,N 20241118,150150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2225,10,2,0.45,385327870,172564,54.88,2200,2290,2200,2875,1555,2215,2232.96,3.24,0,-987,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1067,7.20,0.75,12,0.36,309.00,2980.00,3845,20240729,-42.13,1860,20231114,19.62,3845,-42.13,20240729,1991,11.75,20240313,3845,-42.13,20240729,1926,15.52,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,0,N,00,N 20241118,140150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,2215,0,3,0.00,318636820,142553,45.33,2200,2290,2200,2875,1555,2215,2235.22,3.24,0,-10944,2291,2252,2176,2137,2061,2272,2157,480,660,1000,1410,5,1,47971766,1063,7.17,0.74,12,0.30,309.00,2980.00,3845,20240729,-42.39,1860,20231114,19.09,3845,-42.39,20240729,1991,11.25,20240313,3845,-42.39,20240729,1926,15.01,20231120,3.91,N,004140,1000,479 억,,1553737,N,N,0,N,00,N diff --git a/004150/price/prices-20241101.csv b/004150/price/prices-20241101.csv index 29f27bf4b9d7..b1f434469ba0 100644 --- a/004150/price/prices-20241101.csv +++ b/004150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2260,55,2,2.49,233049615,104081,105.15,2215,2260,2200,2865,1545,2205,2239.12,5.29,0,-13387,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,949,12.77,0.17,12,0.25,177.00,13520.00,3190,20240223,-29.15,2030,20241113,11.33,3190,-29.15,20240223,2030,11.33,20241113,3190,-29.15,20240223,2030,11.33,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N +20241119,150151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2255,50,2,2.27,226467120,101166,102.21,2215,2255,2200,2865,1545,2205,2238.57,5.29,0,-12747,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,947,12.74,0.17,12,0.24,177.00,13520.00,3190,20240223,-29.31,2030,20241113,11.08,3190,-29.31,20240223,2030,11.08,20241113,3190,-29.31,20240223,2030,11.08,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N +20241119,140150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2245,40,2,1.81,180346965,80684,81.51,2215,2255,2200,2865,1545,2205,2235.23,5.29,0,-10208,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,943,12.68,0.17,12,0.19,177.00,13520.00,3190,20240223,-29.62,2030,20241113,10.59,3190,-29.62,20240223,2030,10.59,20241113,3190,-29.62,20240223,2030,10.59,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N +20241119,130150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2240,35,2,1.59,162224405,72622,73.37,2215,2255,2200,2865,1545,2205,2233.82,5.29,0,-8900,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,941,12.66,0.17,12,0.17,177.00,13520.00,3190,20240223,-29.78,2030,20241113,10.34,3190,-29.78,20240223,2030,10.34,20241113,3190,-29.78,20240223,2030,10.34,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N +20241119,120149,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2240,35,2,1.59,133697070,59921,60.54,2215,2245,2200,2865,1545,2205,2231.22,5.29,0,-7009,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,941,12.66,0.17,12,0.14,177.00,13520.00,3190,20240223,-29.78,2030,20241113,10.34,3190,-29.78,20240223,2030,10.34,20241113,3190,-29.78,20240223,2030,10.34,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N +20241119,110151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2235,30,2,1.36,103626430,46467,46.95,2215,2245,2200,2865,1545,2205,2230.11,5.29,0,-6243,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,939,12.63,0.17,12,0.11,177.00,13520.00,3190,20240223,-29.94,2030,20241113,10.10,3190,-29.94,20240223,2030,10.10,20241113,3190,-29.94,20240223,2030,10.10,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N +20241119,100153,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2235,30,2,1.36,59628825,26785,27.06,2215,2235,2200,2865,1545,2205,2226.20,5.29,0,-4203,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,939,12.63,0.17,12,0.06,177.00,13520.00,3190,20240223,-29.94,2030,20241113,10.10,3190,-29.94,20240223,2030,10.10,20241113,3190,-29.94,20240223,2030,10.10,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N +20241119,090152,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2215,10,2,0.45,117395,53,0.05,2215,2215,2215,2865,1545,2205,2215.00,5.29,0,-10,2245,2225,2185,2165,2125,2235,2175,420,660,1000,1630,5,1,42008577,930,12.51,0.16,12,0.00,177.00,13520.00,3190,20240223,-30.56,2030,20241113,9.11,3190,-30.56,20240223,2030,9.11,20241113,3190,-30.56,20240223,2030,9.11,20241113,0.79,N,004150,1000,420 억,,2220363,N,N,19,N,00,N 20241118,160150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2205,50,2,2.32,216187215,98981,209.96,2155,2205,2145,2800,1510,2155,2184.12,5.32,0,-12947,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,926,12.46,0.16,12,0.24,177.00,13520.00,3190,20240223,-30.88,2030,20241113,8.62,3190,-30.88,20240223,2030,8.62,20241113,3190,-30.88,20240223,2030,8.62,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,19,N,00,N 20241118,150150,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2200,45,2,2.09,185691995,85125,180.57,2155,2205,2145,2800,1510,2155,2181.40,5.32,0,-8430,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,924,12.43,0.16,12,0.20,177.00,13520.00,3190,20240223,-31.03,2030,20241113,8.37,3190,-31.03,20240223,2030,8.37,20241113,3190,-31.03,20240223,2030,8.37,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,0,N,00,N 20241118,140151,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2185,30,2,1.39,117849185,54233,115.04,2155,2190,2145,2800,1510,2155,2173.02,5.32,0,-273,2198,2176,2143,2121,2088,2187,2132,420,645,1000,1590,5,1,42008577,918,12.34,0.16,12,0.13,177.00,13520.00,3190,20240223,-31.50,2030,20241113,7.64,3190,-31.50,20240223,2030,7.64,20241113,3190,-31.50,20240223,2030,7.64,20241113,0.80,N,004150,1000,420 억,,2234699,N,N,0,N,00,N diff --git a/004170/price/prices-20241101.csv b/004170/price/prices-20241101.csv index 69083d9b517c..3483caf13b0b 100644 --- a/004170/price/prices-20241101.csv +++ b/004170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128400,-3600,5,-2.73,4612278900,35810,158.65,130700,132000,128100,171600,92400,132000,128798.78,15.75,0,-20802,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12641,5.62,0.29,12,0.36,22865.00,436364.00,190300,20240219,-32.53,127300,20241114,0.86,190300,-32.53,20240219,127300,0.86,20241114,190300,-32.53,20240219,127300,0.86,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,27,N,00,N +20241119,150151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128200,-3800,5,-2.88,4263374300,33091,146.60,130700,132000,128100,171600,92400,132000,128837.88,15.75,0,-19737,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12622,5.61,0.29,12,0.34,22865.00,436364.00,190300,20240219,-32.63,127300,20241114,0.71,190300,-32.63,20240219,127300,0.71,20241114,190300,-32.63,20240219,127300,0.71,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,136,N,00,N +20241119,140151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128800,-3200,5,-2.42,3461478600,26845,118.93,130700,132000,128100,171600,92400,132000,128943.14,15.75,0,-15502,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12681,5.63,0.30,12,0.27,22865.00,436364.00,190300,20240219,-32.32,127300,20241114,1.18,190300,-32.32,20240219,127300,1.18,20241114,190300,-32.32,20240219,127300,1.18,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,136,N,00,N +20241119,130150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128700,-3300,5,-2.50,3145002900,24387,108.04,130700,132000,128100,171600,92400,132000,128962.27,15.75,0,-14241,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12671,5.63,0.29,12,0.25,22865.00,436364.00,190300,20240219,-32.37,127300,20241114,1.10,190300,-32.37,20240219,127300,1.10,20241114,190300,-32.37,20240219,127300,1.10,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,136,N,00,N +20241119,120149,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128400,-3600,5,-2.73,2810291700,21786,96.52,130700,132000,128100,171600,92400,132000,128995.30,15.75,0,-12818,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12641,5.62,0.29,12,0.22,22865.00,436364.00,190300,20240219,-32.53,127300,20241114,0.86,190300,-32.53,20240219,127300,0.86,20241114,190300,-32.53,20240219,127300,0.86,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,136,N,00,N +20241119,110151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128600,-3400,5,-2.58,2196364900,17003,75.33,130700,132000,128300,171600,92400,132000,129175.14,15.75,0,-9278,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12661,5.62,0.29,12,0.17,22865.00,436364.00,190300,20240219,-32.42,127300,20241114,1.02,190300,-32.42,20240219,127300,1.02,20241114,190300,-32.42,20240219,127300,1.02,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,136,N,00,N +20241119,100153,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,128600,-3400,5,-2.58,1554110600,12012,53.22,130700,132000,128300,171600,92400,132000,129379.84,15.75,0,-6939,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12661,5.62,0.29,12,0.12,22865.00,436364.00,190300,20240219,-32.42,127300,20241114,1.02,190300,-32.42,20240219,127300,1.02,20241114,190300,-32.42,20240219,127300,1.02,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,136,N,00,N +20241119,090152,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,130700,-1300,5,-0.98,31498600,241,1.07,130700,132000,130500,171600,92400,132000,130699.59,15.75,0,-120,136266,134132,131066,128932,125866,135200,130000,492,39600,5000,102960,100,1,9845181,12868,5.72,0.30,12,0.00,22865.00,436364.00,190300,20240219,-31.32,127300,20241114,2.67,190300,-31.32,20240219,127300,2.67,20241114,190300,-31.32,20240219,127300,2.67,20241114,0.64,N,004170,5000,492 억,,1550242,N,N,136,N,00,N 20241118,160151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,132000,2000,2,1.54,2957353600,22536,125.07,128000,133200,128000,169000,91000,130000,131226.29,15.69,0,3718,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,12996,5.77,0.30,12,0.23,22865.00,436364.00,190300,20240219,-30.64,127300,20241114,3.69,190300,-30.64,20240219,127300,3.69,20241114,190300,-30.64,20240219,127300,3.69,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,136,N,00,N 20241118,150150,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,131100,1100,2,0.85,2705779600,20627,114.47,128000,133200,128000,169000,91000,130000,131176.59,15.69,0,2910,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,12907,5.73,0.30,12,0.21,22865.00,436364.00,190300,20240219,-31.11,127300,20241114,2.99,190300,-31.11,20240219,127300,2.99,20241114,190300,-31.11,20240219,127300,2.99,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,16,N,00,N 20241118,140151,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,130300,300,2,0.23,2339299300,17824,98.92,128000,133200,128000,169000,91000,130000,131244.35,15.69,0,2853,132133,131066,129533,128466,126933,131600,129000,492,39000,5000,101400,100,1,9845181,12828,5.70,0.30,12,0.18,22865.00,436364.00,190300,20240219,-31.53,127300,20241114,2.36,190300,-31.53,20240219,127300,2.36,20241114,190300,-31.53,20240219,127300,2.36,20241114,0.64,N,004170,5000,492 억,,1545163,N,N,16,N,00,N diff --git a/004250/price/prices-20241101.csv b/004250/price/prices-20241101.csv index c77911ab8f87..260331eba699 100644 --- a/004250/price/prices-20241101.csv +++ b/004250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,0,3,0.00,55661995,12740,68.22,4380,4495,4340,5690,3070,4380,4369.07,1.06,0,-26,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1608,6.88,0.50,12,0.03,637.00,8820.00,6230,20231222,-29.70,3510,20240806,24.79,5830,-24.87,20240110,3510,24.79,20240806,6230,-29.70,20231222,3510,24.79,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N +20241119,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-25,5,-0.57,50617500,11588,62.05,4380,4495,4340,5690,3070,4380,4368.10,1.06,0,-222,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1599,6.84,0.49,12,0.03,637.00,8820.00,6230,20231222,-30.10,3510,20240806,24.07,5830,-25.30,20240110,3510,24.07,20240806,6230,-30.10,20231222,3510,24.07,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N +20241119,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-25,5,-0.57,46619100,10669,57.13,4380,4495,4340,5690,3070,4380,4369.58,1.06,0,296,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1599,6.84,0.49,12,0.03,637.00,8820.00,6230,20231222,-30.10,3510,20240806,24.07,5830,-25.30,20240110,3510,24.07,20240806,6230,-30.10,20231222,3510,24.07,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N +20241119,130150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4350,-30,5,-0.68,40585760,9286,49.73,4380,4495,4340,5690,3070,4380,4370.64,1.06,0,492,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1597,6.83,0.49,12,0.03,637.00,8820.00,6230,20231222,-30.18,3510,20240806,23.93,5830,-25.39,20240110,3510,23.93,20240806,6230,-30.18,20231222,3510,23.93,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N +20241119,120150,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4355,-25,5,-0.57,38855565,8889,47.60,4380,4495,4340,5690,3070,4380,4371.20,1.06,0,717,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1599,6.84,0.49,12,0.02,637.00,8820.00,6230,20231222,-30.10,3510,20240806,24.07,5830,-25.30,20240110,3510,24.07,20240806,6230,-30.10,20231222,3510,24.07,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N +20241119,110151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,0,3,0.00,37341885,8541,45.74,4380,4495,4345,5690,3070,4380,4372.07,1.06,0,807,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1608,6.88,0.50,12,0.02,637.00,8820.00,6230,20231222,-29.70,3510,20240806,24.79,5830,-24.87,20240110,3510,24.79,20240806,6230,-29.70,20231222,3510,24.79,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N +20241119,100153,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4395,15,2,0.34,17952215,4093,21.92,4380,4495,4350,5690,3070,4380,4386.08,1.06,0,1248,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1614,6.90,0.50,12,0.01,637.00,8820.00,6230,20231222,-29.45,3510,20240806,25.21,5830,-24.61,20240110,3510,25.21,20240806,6230,-29.45,20231222,3510,25.21,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N +20241119,090152,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,0,3,0.00,1699490,388,2.08,4380,4385,4380,5690,3070,4380,4380.13,1.06,0,-43,4666,4522,4416,4272,4166,4595,4345,184,1310,500,3150,5,1,36720000,1608,6.88,0.50,12,0.00,637.00,8820.00,6230,20231222,-29.70,3510,20240806,24.79,5830,-24.87,20240110,3510,24.79,20240806,6230,-29.70,20231222,3510,24.79,20240806,1.23,N,004250,500,183 억,,390139,N,N,0,N,00,N 20241118,160151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4380,30,2,0.69,83096975,18641,78.50,4310,4560,4310,5650,3045,4350,4457.79,1.05,0,4657,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1608,6.88,0.50,12,0.05,637.00,8820.00,6230,20231222,-29.70,3510,20240806,24.79,5830,-24.87,20240110,3510,24.79,20240806,6230,-29.70,20231222,3510,24.79,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N 20241118,150151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4440,90,2,2.07,74234645,16621,69.99,4310,4560,4310,5650,3045,4350,4466.32,1.05,0,4733,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1630,6.97,0.50,12,0.05,637.00,8820.00,6230,20231222,-28.73,3510,20240806,26.50,5830,-23.84,20240110,3510,26.50,20240806,6230,-28.73,20231222,3510,26.50,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N 20241118,140151,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4475,125,2,2.87,60016515,13423,56.53,4310,4560,4310,5650,3045,4350,4471.17,1.05,0,4508,4543,4446,4363,4266,4183,4405,4225,184,1300,500,3130,5,1,36720000,1643,7.03,0.51,12,0.04,637.00,8820.00,6230,20231222,-28.17,3510,20240806,27.49,5830,-23.24,20240110,3510,27.49,20240806,6230,-28.17,20231222,3510,27.49,20240806,1.23,N,004250,500,183 억,,385973,N,N,0,N,00,N diff --git a/004270/price/prices-20241101.csv b/004270/price/prices-20241101.csv index eeb4ec72dca9..f721b18957f8 100644 --- a/004270/price/prices-20241101.csv +++ b/004270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1200,22,2,1.87,70614258,59212,51.66,1174,1208,1170,1531,825,1178,1192.56,0.42,0,1800,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,435,-4.29,0.39,12,0.16,-280.00,3072.00,2605,20231117,-53.93,1124,20241114,6.76,2440,-50.82,20240109,1124,6.76,20241114,2530,-52.57,20231211,1124,6.76,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N +20241119,150152,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1195,17,2,1.44,67942529,56982,49.71,1174,1208,1170,1531,825,1178,1192.35,0.42,0,1443,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,433,-4.27,0.39,12,0.16,-280.00,3072.00,2605,20231117,-54.13,1124,20241114,6.32,2440,-51.02,20240109,1124,6.32,20241114,2530,-52.77,20231211,1124,6.32,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N +20241119,140151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,20,2,1.70,31605409,26408,23.04,1174,1208,1174,1531,825,1178,1196.81,0.42,0,1100,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,434,-4.28,0.39,12,0.07,-280.00,3072.00,2605,20231117,-54.01,1124,20241114,6.58,2440,-50.90,20240109,1124,6.58,20241114,2530,-52.65,20231211,1124,6.58,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N +20241119,130150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1203,25,2,2.12,28286322,23628,20.61,1174,1208,1174,1531,825,1178,1197.15,0.42,0,972,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,436,-4.30,0.39,12,0.07,-280.00,3072.00,2605,20231117,-53.82,1124,20241114,7.03,2440,-50.70,20240109,1124,7.03,20241114,2530,-52.45,20231211,1124,7.03,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N +20241119,120150,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1195,17,2,1.44,25363753,21191,18.49,1174,1208,1174,1531,825,1178,1196.91,0.42,0,862,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,433,-4.27,0.39,12,0.06,-280.00,3072.00,2605,20231117,-54.13,1124,20241114,6.32,2440,-51.02,20240109,1124,6.32,20241114,2530,-52.77,20231211,1124,6.32,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N +20241119,110151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1198,20,2,1.70,24258332,20266,17.68,1174,1208,1174,1531,825,1178,1197.00,0.42,0,832,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,434,-4.28,0.39,12,0.06,-280.00,3072.00,2605,20231117,-54.01,1124,20241114,6.58,2440,-50.90,20240109,1124,6.58,20241114,2530,-52.65,20231211,1124,6.58,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N +20241119,100154,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1206,28,2,2.38,15214617,12721,11.10,1174,1208,1174,1531,825,1178,1196.02,0.42,0,2511,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,437,-4.31,0.39,12,0.04,-280.00,3072.00,2605,20231117,-53.70,1124,20241114,7.30,2440,-50.57,20240109,1124,7.30,20241114,2530,-52.33,20231211,1124,7.30,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N +20241119,090153,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1191,13,2,1.10,2550185,2149,1.87,1174,1195,1174,1531,825,1178,1186.68,0.42,0,-87,1275,1226,1181,1132,1087,1251,1157,181,353,500,700,1,1,36212160,431,-4.25,0.39,12,0.01,-280.00,3072.00,2605,20231117,-54.28,1124,20241114,5.96,2440,-51.19,20240109,1124,5.96,20241114,2530,-52.92,20231211,1124,5.96,20241114,1.13,N,004270,500,181 억,,153449,N,N,8,N,00,N 20241118,160151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1178,18,2,1.55,134351340,113069,192.08,1136,1230,1136,1508,812,1160,1188.22,0.38,0,16041,1182,1171,1150,1139,1118,1176,1144,181,348,500,690,1,1,36212160,427,-4.21,0.38,12,0.31,-280.00,3072.00,2605,20231117,-54.78,1124,20241114,4.80,2440,-51.72,20240109,1124,4.80,20241114,2530,-53.44,20231211,1124,4.80,20241114,1.17,N,004270,500,181 억,,137480,N,N,8,N,00,N 20241118,150151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1179,19,2,1.64,130765670,110027,186.91,1136,1230,1136,1508,812,1160,1188.49,0.38,0,17155,1182,1171,1150,1139,1118,1176,1144,181,348,500,690,1,1,36212160,427,-4.21,0.38,12,0.30,-280.00,3072.00,2605,20231117,-54.74,1124,20241114,4.89,2440,-51.68,20240109,1124,4.89,20241114,2530,-53.40,20231211,1124,4.89,20241114,1.17,N,004270,500,181 억,,137480,N,N,0,N,00,N 20241118,140151,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1180,20,2,1.72,127664238,107404,182.46,1136,1230,1136,1508,812,1160,1188.64,0.38,0,16963,1182,1171,1150,1139,1118,1176,1144,181,348,500,690,1,1,36212160,427,-4.21,0.38,12,0.30,-280.00,3072.00,2605,20231117,-54.70,1124,20241114,4.98,2440,-51.64,20240109,1124,4.98,20241114,2530,-53.36,20231211,1124,4.98,20241114,1.17,N,004270,500,181 억,,137480,N,N,0,N,00,N diff --git a/004310/price/prices-20241101.csv b/004310/price/prices-20241101.csv index ddbae22e277c..d54a85904cd6 100644 --- a/004310/price/prices-20241101.csv +++ b/004310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3525,20,2,0.57,993165825,279452,160.53,3485,3620,3485,4555,2455,3505,3553.98,1.64,0,-64745,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1128,18.46,1.07,11,0.87,191.00,3283.00,6620,20240731,-46.75,3330,20241115,5.86,6620,-46.75,20240731,3330,5.86,20241115,6620,-46.75,20240731,3330,5.86,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N +20241119,150152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3525,20,2,0.57,958426020,269603,154.87,3485,3620,3485,4555,2455,3505,3554.95,1.64,0,-69172,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1128,18.46,1.07,11,0.84,191.00,3283.00,6620,20240731,-46.75,3330,20241115,5.86,6620,-46.75,20240731,3330,5.86,20241115,6620,-46.75,20240731,3330,5.86,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N +20241119,140151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3555,50,2,1.43,874568120,245930,141.27,3485,3620,3485,4555,2455,3505,3556.17,1.64,0,-67123,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1138,18.61,1.08,11,0.77,191.00,3283.00,6620,20240731,-46.30,3330,20241115,6.76,6620,-46.30,20240731,3330,6.76,20241115,6620,-46.30,20240731,3330,6.76,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N +20241119,130151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3555,50,2,1.43,775053425,217925,125.19,3485,3620,3485,4555,2455,3505,3556.51,1.64,0,-57437,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1138,18.61,1.08,11,0.68,191.00,3283.00,6620,20240731,-46.30,3330,20241115,6.76,6620,-46.30,20240731,3330,6.76,20241115,6620,-46.30,20240731,3330,6.76,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N +20241119,120150,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3560,55,2,1.57,422343975,119299,68.53,3485,3590,3485,4555,2455,3505,3540.21,1.64,0,-28519,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1139,18.64,1.08,11,0.37,191.00,3283.00,6620,20240731,-46.22,3330,20241115,6.91,6620,-46.22,20240731,3330,6.91,20241115,6620,-46.22,20240731,3330,6.91,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N +20241119,110152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3510,5,2,0.14,110903535,31570,18.14,3485,3545,3485,4555,2455,3505,3512.94,1.64,0,2494,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1123,18.38,1.07,11,0.10,191.00,3283.00,6620,20240731,-46.98,3330,20241115,5.41,6620,-46.98,20240731,3330,5.41,20241115,6620,-46.98,20240731,3330,5.41,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N +20241119,100154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3500,-5,5,-0.14,77988405,22186,12.74,3485,3545,3485,4555,2455,3505,3515.21,1.64,0,5274,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1120,18.32,1.07,11,0.07,191.00,3283.00,6620,20240731,-47.13,3330,20241115,5.11,6620,-47.13,20240731,3330,5.11,20241115,6620,-47.13,20240731,3330,5.11,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N +20241119,090153,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3485,-20,5,-0.57,6364460,1821,1.05,3485,3510,3485,4555,2455,3505,3495.04,1.64,0,932,3668,3586,3488,3406,3308,3627,3447,160,1050,500,2310,5,1,32000000,1115,18.25,1.06,11,0.01,191.00,3283.00,6620,20240731,-47.36,3330,20241115,4.65,6620,-47.36,20240731,3330,4.65,20241115,6620,-47.36,20240731,3330,4.65,20241115,1.89,N,004310,500,160 억,,523276,N,N,14,N,00,N 20241118,160151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3505,55,2,1.59,606596555,172356,118.10,3395,3570,3390,4485,2415,3450,3519.44,1.77,0,-33217,3550,3500,3415,3365,3280,3525,3390,160,1035,500,2270,5,1,32000000,1122,18.35,1.07,11,0.54,191.00,3283.00,6620,20240731,-47.05,3330,20241115,5.26,6620,-47.05,20240731,3330,5.26,20241115,6620,-47.05,20240731,3330,5.26,20241115,1.85,N,004310,500,160 억,,567439,N,N,14,N,00,N 20241118,150151,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3540,90,2,2.61,585134480,166254,113.92,3395,3570,3390,4485,2415,3450,3519.52,1.77,0,-35790,3550,3500,3415,3365,3280,3525,3390,160,1035,500,2270,5,1,32000000,1133,18.53,1.08,11,0.52,191.00,3283.00,6620,20240731,-46.53,3330,20241115,6.31,6620,-46.53,20240731,3330,6.31,20241115,6620,-46.53,20240731,3330,6.31,20241115,1.85,N,004310,500,160 억,,567439,N,N,0,N,00,N 20241118,140152,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,3500,50,2,1.45,308539905,88245,60.47,3395,3530,3390,4485,2415,3450,3496.40,1.77,0,6271,3550,3500,3415,3365,3280,3525,3390,160,1035,500,2270,5,1,32000000,1120,18.32,1.07,11,0.28,191.00,3283.00,6620,20240731,-47.13,3330,20241115,5.11,6620,-47.13,20240731,3330,5.11,20241115,6620,-47.13,20240731,3330,5.11,20241115,1.85,N,004310,500,160 억,,567439,N,N,0,N,00,N diff --git a/004360/price/prices-20241101.csv b/004360/price/prices-20241101.csv index cfa11f895c6f..530877748fa6 100644 --- a/004360/price/prices-20241101.csv +++ b/004360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160152,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11630,-40,5,-0.34,151444710,13004,58.33,11560,11750,11560,15170,8170,11670,11646.20,10.25,0,-1887,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2246,3.83,0.25,12,0.07,3033.00,46680.00,15160,20240729,-23.28,10950,20240125,6.21,15160,-23.28,20240729,10950,6.21,20240125,15160,-23.28,20240729,10950,6.21,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N +20241119,150152,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11610,-60,5,-0.51,135189240,11607,52.07,11560,11750,11560,15170,8170,11670,11647.22,10.25,0,-1647,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2242,3.83,0.25,12,0.06,3033.00,46680.00,15160,20240729,-23.42,10950,20240125,6.03,15160,-23.42,20240729,10950,6.03,20240125,15160,-23.42,20240729,10950,6.03,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N +20241119,140151,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11710,40,2,0.34,93877010,8059,36.15,11560,11750,11560,15170,8170,11670,11648.72,10.25,0,-1067,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2261,3.86,0.25,12,0.04,3033.00,46680.00,15160,20240729,-22.76,10950,20240125,6.94,15160,-22.76,20240729,10950,6.94,20240125,15160,-22.76,20240729,10950,6.94,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N +20241119,130151,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11670,0,3,0.00,65991960,5670,25.43,11560,11750,11560,15170,8170,11670,11638.79,10.25,0,-648,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2253,3.85,0.25,12,0.03,3033.00,46680.00,15160,20240729,-23.02,10950,20240125,6.58,15160,-23.02,20240729,10950,6.58,20240125,15160,-23.02,20240729,10950,6.58,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N +20241119,120150,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11730,60,2,0.51,42030090,3615,16.22,11560,11750,11560,15170,8170,11670,11626.58,10.25,0,-437,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2265,3.87,0.25,12,0.02,3033.00,46680.00,15160,20240729,-22.63,10950,20240125,7.12,15160,-22.63,20240729,10950,7.12,20240125,15160,-22.63,20240729,10950,7.12,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N +20241119,110152,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11740,70,2,0.60,38677170,3328,14.93,11560,11750,11560,15170,8170,11670,11621.75,10.25,0,-390,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2267,3.87,0.25,12,0.02,3033.00,46680.00,15160,20240729,-22.56,10950,20240125,7.21,15160,-22.56,20240729,10950,7.21,20240125,15160,-22.56,20240729,10950,7.21,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N +20241119,100154,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11690,20,2,0.17,36482230,3140,14.09,11560,11700,11560,15170,8170,11670,11618.54,10.25,0,-264,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2257,3.85,0.25,12,0.02,3033.00,46680.00,15160,20240729,-22.89,10950,20240125,6.76,15160,-22.89,20240729,10950,6.76,20240125,15160,-22.89,20240729,10950,6.76,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N +20241119,090153,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11590,-80,5,-0.69,8219400,711,3.19,11560,11590,11560,15170,8170,11670,11560.34,10.25,0,15,11956,11812,11666,11522,11376,11885,11595,97,3500,500,8860,10,1,19308690,2238,3.82,0.25,12,0.00,3033.00,46680.00,15160,20240729,-23.55,10950,20240125,5.84,15160,-23.55,20240729,10950,5.84,20240125,15160,-23.55,20240729,10950,5.84,20240125,0.85,N,004360,500,96 억,,1978940,N,N,23,N,00,N 20241118,160152,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11670,160,2,1.39,260351350,22293,62.80,11560,11810,11520,14960,8060,11510,11678.66,10.23,0,4873,11783,11646,11423,11286,11063,11715,11355,97,3450,500,8740,10,1,19308690,2253,3.85,0.25,12,0.12,3033.00,46680.00,15160,20240729,-23.02,10950,20240125,6.58,15160,-23.02,20240729,10950,6.58,20240125,15160,-23.02,20240729,10950,6.58,20240125,0.85,N,004360,500,96 억,,1975368,N,N,23,N,00,N 20241118,150151,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11630,120,2,1.04,245740510,21039,59.27,11560,11810,11520,14960,8060,11510,11680.24,10.23,0,5361,11783,11646,11423,11286,11063,11715,11355,97,3450,500,8740,10,1,19308690,2246,3.83,0.25,12,0.11,3033.00,46680.00,15160,20240729,-23.28,10950,20240125,6.21,15160,-23.28,20240729,10950,6.21,20240125,15160,-23.28,20240729,10950,6.21,20240125,0.85,N,004360,500,96 억,,1975368,N,N,0,N,00,N 20241118,140152,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,11690,180,2,1.56,169420370,14464,40.75,11560,11810,11520,14960,8060,11510,11713.24,10.23,0,851,11783,11646,11423,11286,11063,11715,11355,97,3450,500,8740,10,1,19308690,2257,3.85,0.25,12,0.07,3033.00,46680.00,15160,20240729,-22.89,10950,20240125,6.76,15160,-22.89,20240729,10950,6.76,20240125,15160,-22.89,20240729,10950,6.76,20240125,0.85,N,004360,500,96 억,,1975368,N,N,0,N,00,N diff --git a/004370/price/prices-20241101.csv b/004370/price/prices-20241101.csv index 4d771c46ac76..6d90aae3ed9a 100644 --- a/004370/price/prices-20241101.csv +++ b/004370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,340500,1500,2,0.44,3087608000,9036,28.19,339000,346000,334500,440500,237500,339000,341700.89,18.93,0,-1440,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20711,12.05,0.82,12,0.15,28262.00,412814.00,599000,20240613,-43.16,317000,20241115,7.41,599000,-43.16,20240613,317000,7.41,20241115,599000,-43.16,20240613,317000,7.41,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,15,N,00,N +20241119,150153,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,342000,3000,2,0.88,2839044000,8308,25.92,339000,346000,334500,440500,237500,339000,341724.12,18.93,0,-1336,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20803,12.10,0.83,12,0.14,28262.00,412814.00,599000,20240613,-42.90,317000,20241115,7.89,599000,-42.90,20240613,317000,7.89,20241115,599000,-42.90,20240613,317000,7.89,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,30,N,00,N +20241119,140152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,342000,3000,2,0.88,2540709000,7434,23.19,339000,346000,334500,440500,237500,339000,341768.77,18.93,0,-1082,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20803,12.10,0.83,12,0.12,28262.00,412814.00,599000,20240613,-42.90,317000,20241115,7.89,599000,-42.90,20240613,317000,7.89,20241115,599000,-42.90,20240613,317000,7.89,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,30,N,00,N +20241119,130151,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,343500,4500,2,1.33,2052792000,6012,18.75,339000,346000,334500,440500,237500,339000,341449.10,18.93,0,-752,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20894,12.15,0.83,12,0.10,28262.00,412814.00,599000,20240613,-42.65,317000,20241115,8.36,599000,-42.65,20240613,317000,8.36,20241115,599000,-42.65,20240613,317000,8.36,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,30,N,00,N +20241119,120151,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,341000,2000,2,0.59,1754011500,5139,16.03,339000,346000,334500,440500,237500,339000,341313.78,18.93,0,-469,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20742,12.07,0.83,12,0.08,28262.00,412814.00,599000,20240613,-43.07,317000,20241115,7.57,599000,-43.07,20240613,317000,7.57,20241115,599000,-43.07,20240613,317000,7.57,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,30,N,00,N +20241119,110152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,341000,2000,2,0.59,1559500000,4569,14.25,339000,346000,334500,440500,237500,339000,341321.95,18.93,0,-140,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20742,12.07,0.83,12,0.08,28262.00,412814.00,599000,20240613,-43.07,317000,20241115,7.57,599000,-43.07,20240613,317000,7.57,20241115,599000,-43.07,20240613,317000,7.57,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,30,N,00,N +20241119,100155,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,341500,2500,2,0.74,1135263000,3326,10.37,339000,346000,334500,440500,237500,339000,341329.83,18.93,0,129,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20772,12.08,0.83,12,0.05,28262.00,412814.00,599000,20240613,-42.99,317000,20241115,7.73,599000,-42.99,20240613,317000,7.73,20241115,599000,-42.99,20240613,317000,7.73,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,30,N,00,N +20241119,090153,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,337000,-2000,5,-0.59,95284000,282,0.88,339000,340000,335000,440500,237500,339000,337886.52,18.93,0,-55,352000,345500,334000,327500,316000,348750,330750,304,101500,5000,250860,500,1,6082642,20499,11.92,0.82,12,0.00,28262.00,412814.00,599000,20240613,-43.74,317000,20241115,6.31,599000,-43.74,20240613,317000,6.31,20241115,599000,-43.74,20240613,317000,6.31,20241115,0.24,N,004370,5000,304 억,,1151328,N,N,30,N,00,N 20241118,160152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,339000,13000,2,3.99,10734902500,32016,40.28,326500,340500,322500,423500,228500,326000,335293.54,18.81,0,1082,379333,352666,334833,308166,290333,343750,299250,304,97500,5000,241240,500,1,6082642,20620,11.99,0.82,12,0.53,28262.00,412814.00,599000,20240613,-43.41,317000,20241115,6.94,599000,-43.41,20240613,317000,6.94,20241115,599000,-43.41,20240613,317000,6.94,20241115,0.25,N,004370,5000,304 억,,1143939,N,N,29,N,00,N 20241118,150152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,337000,11000,2,3.37,10320105500,30789,38.74,326500,340500,322500,423500,228500,326000,335188.07,18.81,0,1170,379333,352666,334833,308166,290333,343750,299250,304,97500,5000,241240,500,1,6082642,20499,11.92,0.82,12,0.51,28262.00,412814.00,599000,20240613,-43.74,317000,20241115,6.31,599000,-43.74,20240613,317000,6.31,20241115,599000,-43.74,20240613,317000,6.31,20241115,0.25,N,004370,5000,304 억,,1143939,N,N,47,N,00,N 20241118,140152,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,335500,9500,2,2.91,9043456000,26986,33.95,326500,340500,322500,423500,228500,326000,335116.58,18.81,0,1504,379333,352666,334833,308166,290333,343750,299250,304,97500,5000,241240,500,1,6082642,20407,11.87,0.81,12,0.44,28262.00,412814.00,599000,20240613,-43.99,317000,20241115,5.84,599000,-43.99,20240613,317000,5.84,20241115,599000,-43.99,20240613,317000,5.84,20241115,0.25,N,004370,5000,304 억,,1143939,N,N,47,N,00,N diff --git a/004380/price/prices-20241101.csv b/004380/price/prices-20241101.csv index c67892ce209c..3fc74e4cb15d 100644 --- a/004380/price/prices-20241101.csv +++ b/004380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8910,210,2,2.41,446413890,49691,148.61,8740,9150,8710,11310,6090,8700,8983.80,35.38,0,121,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1871,189.57,0.92,12,0.24,47.00,9697.00,20300,20240221,-56.11,8000,20240805,11.38,20300,-56.11,20240221,8000,11.38,20240805,20300,-56.11,20240221,8000,11.38,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N +20241119,150153,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8950,250,2,2.87,437857910,48732,145.74,8740,9150,8710,11310,6090,8700,8985.02,35.38,0,423,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1880,190.43,0.92,12,0.23,47.00,9697.00,20300,20240221,-55.91,8000,20240805,11.88,20300,-55.91,20240221,8000,11.88,20240805,20300,-55.91,20240221,8000,11.88,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N +20241119,140152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8920,220,2,2.53,413389220,45982,137.52,8740,9150,8710,11310,6090,8700,8990.24,35.38,0,-2,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1873,189.79,0.92,12,0.22,47.00,9697.00,20300,20240221,-56.06,8000,20240805,11.50,20300,-56.06,20240221,8000,11.50,20240805,20300,-56.06,20240221,8000,11.50,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N +20241119,130151,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8980,280,2,3.22,400740920,44569,133.29,8740,9150,8710,11310,6090,8700,8991.47,35.38,0,688,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1886,191.06,0.93,12,0.21,47.00,9697.00,20300,20240221,-55.76,8000,20240805,12.25,20300,-55.76,20240221,8000,12.25,20240805,20300,-55.76,20240221,8000,12.25,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N +20241119,120151,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8920,220,2,2.53,370963340,41237,123.33,8740,9150,8710,11310,6090,8700,8995.89,35.38,0,-753,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1873,189.79,0.92,12,0.20,47.00,9697.00,20300,20240221,-56.06,8000,20240805,11.50,20300,-56.06,20240221,8000,11.50,20240805,20300,-56.06,20240221,8000,11.50,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N +20241119,110153,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8950,250,2,2.87,353014430,39218,117.29,8740,9150,8710,11310,6090,8700,9001.34,35.38,0,-989,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1880,190.43,0.92,12,0.19,47.00,9697.00,20300,20240221,-55.91,8000,20240805,11.88,20300,-55.91,20240221,8000,11.88,20240805,20300,-55.91,20240221,8000,11.88,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N +20241119,100155,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8980,280,2,3.22,307405510,34097,101.97,8740,9150,8710,11310,6090,8700,9015.62,35.38,0,-1411,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1886,191.06,0.93,12,0.16,47.00,9697.00,20300,20240221,-55.76,8000,20240805,12.25,20300,-55.76,20240221,8000,12.25,20240805,20300,-55.76,20240221,8000,12.25,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N +20241119,090154,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8830,130,2,1.49,2247600,256,0.77,8740,8860,8740,11310,6090,8700,8779.69,35.38,0,161,9126,8912,8706,8492,8286,9020,8600,105,2610,500,5560,10,1,21000000,1854,187.87,0.91,12,0.00,47.00,9697.00,20300,20240221,-56.50,8000,20240805,10.38,20300,-56.50,20240221,8000,10.38,20240805,20300,-56.50,20240221,8000,10.38,20240805,1.54,N,004380,500,105 억,,7429918,N,N,0,N,00,N 20241118,160152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8700,180,2,2.11,292449000,33428,72.29,8500,8920,8500,11070,5970,8520,8749.61,35.32,0,11181,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1827,185.11,0.90,12,0.16,47.00,9697.00,20300,20240221,-57.14,8000,20240805,8.75,20300,-57.14,20240221,8000,8.75,20240805,20300,-57.14,20240221,8000,8.75,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N 20241118,150152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8720,200,2,2.35,274397690,31355,67.81,8500,8920,8500,11070,5970,8520,8752.06,35.32,0,10688,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1831,185.53,0.90,12,0.15,47.00,9697.00,20300,20240221,-57.04,8000,20240805,9.00,20300,-57.04,20240221,8000,9.00,20240805,20300,-57.04,20240221,8000,9.00,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N 20241118,140152,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,8710,190,2,2.23,238842650,27264,58.96,8500,8920,8500,11070,5970,8520,8761.25,35.32,0,9500,8800,8660,8510,8370,8220,8730,8440,105,2550,500,5450,10,1,21000000,1829,185.32,0.90,12,0.13,47.00,9697.00,20300,20240221,-57.09,8000,20240805,8.88,20300,-57.09,20240221,8000,8.88,20240805,20300,-57.09,20240221,8000,8.88,20240805,1.55,N,004380,500,105 억,,7416541,N,N,0,N,00,N diff --git a/004410/price/prices-20241101.csv b/004410/price/prices-20241101.csv index 2f80e712475a..773b60072a09 100644 --- a/004410/price/prices-20241101.csv +++ b/004410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,2,2,1.36,190748277,1283664,96.97,147,151,147,191,103,147,148.60,0.90,0,66622,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.34,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N +20241119,150153,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,3,2,2.04,170026838,1144630,86.46,147,151,147,191,103,147,148.54,0.90,0,69296,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,562,-75.00,2.11,12,0.31,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,220,-31.82,20231201,144,4.17,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N +20241119,140152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,148,1,2,0.68,135108751,911015,68.82,147,150,147,191,103,147,148.31,0.90,0,69300,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,555,-74.00,2.08,12,0.24,-2.00,71.00,220,20231201,-32.73,144,20241113,2.78,208,-28.85,20240517,144,2.78,20241113,220,-32.73,20231201,144,2.78,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N +20241119,130152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,150,3,2,2.04,124223390,837940,63.30,147,150,147,191,103,147,148.25,0.90,0,69300,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,562,-75.00,2.11,12,0.22,-2.00,71.00,220,20231201,-31.82,144,20241113,4.17,208,-27.88,20240517,144,4.17,20241113,220,-31.82,20231201,144,4.17,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N +20241119,120151,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,147,0,3,0.00,99550951,672154,50.77,147,150,147,191,103,147,148.11,0.90,0,70266,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,551,-73.50,2.07,12,0.18,-2.00,71.00,220,20231201,-33.18,144,20241113,2.08,208,-29.33,20240517,144,2.08,20241113,220,-33.18,20231201,144,2.08,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N +20241119,110153,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,147,0,3,0.00,79715969,538097,40.65,147,150,147,191,103,147,148.14,0.90,0,62853,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,551,-73.50,2.07,12,0.14,-2.00,71.00,220,20231201,-33.18,144,20241113,2.08,208,-29.33,20240517,144,2.08,20241113,220,-33.18,20231201,144,2.08,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N +20241119,100155,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,2,2,1.36,44904477,302635,22.86,147,150,147,191,103,147,148.38,0.90,0,54624,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.08,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N +20241119,090154,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,149,2,2,1.36,4666425,31595,2.39,147,149,147,191,103,147,147.70,0.90,0,17384,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,558,-74.50,2.10,12,0.01,-2.00,71.00,220,20231201,-32.27,144,20241113,3.47,208,-28.37,20240517,144,3.47,20241113,220,-32.27,20231201,144,3.47,20241113,0.01,N,004410,100,374 억,,3379242,N,N,0,N,00,N 20241118,160152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,147,-1,5,-0.68,195301865,1318035,54.97,148,151,146,192,104,148,148.18,0.85,0,187646,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,551,-73.50,2.07,12,0.35,-2.00,71.00,220,20231201,-33.18,144,20241113,2.08,208,-29.33,20240517,144,2.08,20241113,220,-33.18,20231201,144,2.08,20241113,0.01,N,004410,100,374 억,,3192309,N,N,0,N,00,N 20241118,150152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,148,0,3,0.00,173050292,1167149,48.68,148,151,146,192,104,148,148.27,0.85,0,187541,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,555,-74.00,2.08,12,0.31,-2.00,71.00,220,20231201,-32.73,144,20241113,2.78,208,-28.85,20240517,144,2.78,20241113,220,-32.73,20231201,144,2.78,20241113,0.01,N,004410,100,374 억,,3192309,N,N,0,N,00,N 20241118,140152,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,148,0,3,0.00,167698957,1131029,47.17,148,151,146,192,104,148,148.27,0.85,0,187541,153,150,148,145,143,149,144,375,44,100,110,1,1,374755559,555,-74.00,2.08,12,0.30,-2.00,71.00,220,20231201,-32.73,144,20241113,2.78,208,-28.85,20240517,144,2.78,20241113,220,-32.73,20231201,144,2.78,20241113,0.01,N,004410,100,374 억,,3192309,N,N,0,N,00,N diff --git a/004430/price/prices-20241101.csv b/004430/price/prices-20241101.csv index c74f0ab160bf..d4831e074751 100644 --- a/004430/price/prices-20241101.csv +++ b/004430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10780,330,2,3.16,14019159260,1300928,527.29,10450,10840,10380,13580,7320,10450,10733.32,14.85,0,12425,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2587,7.42,0.37,12,5.42,1452.00,29400.00,21200,20231205,-49.15,9980,20240805,8.02,16670,-35.33,20240102,9980,8.02,20240805,21200,-49.15,20231205,9980,8.02,20240805,1.93,N,004430,500,120 억,,3564054,N,N,8,N,00,N +20241119,150153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10770,320,2,3.06,1061479730,98911,40.09,10450,10840,10380,13580,7320,10450,10731.67,14.85,0,13350,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2585,7.42,0.37,12,0.41,1452.00,29400.00,21200,20231205,-49.20,9980,20240805,7.92,16670,-35.39,20240102,9980,7.92,20240805,21200,-49.20,20231205,9980,7.92,20240805,1.93,N,004430,500,120 억,,3564054,N,N,9,N,00,N +20241119,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10800,350,2,3.35,954077550,88931,36.05,10450,10840,10380,13580,7320,10450,10728.29,14.85,0,14888,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2592,7.44,0.37,12,0.37,1452.00,29400.00,21200,20231205,-49.06,9980,20240805,8.22,16670,-35.21,20240102,9980,8.22,20240805,21200,-49.06,20231205,9980,8.22,20240805,1.93,N,004430,500,120 억,,3564054,N,N,9,N,00,N +20241119,130152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10750,300,2,2.87,849536220,79245,32.12,10450,10840,10380,13580,7320,10450,10720.38,14.85,0,13341,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2580,7.40,0.37,12,0.33,1452.00,29400.00,21200,20231205,-49.29,9980,20240805,7.72,16670,-35.51,20240102,9980,7.72,20240805,21200,-49.29,20231205,9980,7.72,20240805,1.93,N,004430,500,120 억,,3564054,N,N,9,N,00,N +20241119,120152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10810,360,2,3.44,688597080,64354,26.08,10450,10830,10380,13580,7320,10450,10700.14,14.85,0,10107,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2594,7.44,0.37,12,0.27,1452.00,29400.00,21200,20231205,-49.01,9980,20240805,8.32,16670,-35.15,20240102,9980,8.32,20240805,21200,-49.01,20231205,9980,8.32,20240805,1.93,N,004430,500,120 억,,3564054,N,N,9,N,00,N +20241119,110153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10760,310,2,2.97,590558020,55266,22.40,10450,10830,10380,13580,7320,10450,10685.74,14.85,0,10466,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2582,7.41,0.37,12,0.23,1452.00,29400.00,21200,20231205,-49.25,9980,20240805,7.82,16670,-35.45,20240102,9980,7.82,20240805,21200,-49.25,20231205,9980,7.82,20240805,1.93,N,004430,500,120 억,,3564054,N,N,9,N,00,N +20241119,100155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10750,300,2,2.87,348315560,32745,13.27,10450,10800,10380,13580,7320,10450,10637.21,14.85,0,7172,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2580,7.40,0.37,12,0.14,1452.00,29400.00,21200,20231205,-49.29,9980,20240805,7.72,16670,-35.51,20240102,9980,7.72,20240805,21200,-49.29,20231205,9980,7.72,20240805,1.93,N,004430,500,120 억,,3564054,N,N,9,N,00,N +20241119,090154,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10410,-40,5,-0.38,15921560,1528,0.62,10450,10490,10410,13580,7320,10450,10419.87,14.85,0,-1160,10750,10600,10440,10290,10130,10675,10365,120,3130,500,7310,10,1,24000000,2498,7.17,0.35,12,0.01,1452.00,29400.00,21200,20231205,-50.90,9980,20240805,4.31,16670,-37.55,20240102,9980,4.31,20240805,21200,-50.90,20231205,9980,4.31,20240805,1.93,N,004430,500,120 억,,3564054,N,N,9,N,00,N 20241118,160153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10450,10,2,0.10,2567584650,246299,93.53,10400,10590,10280,13570,7310,10440,10424.64,14.77,0,17968,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2508,7.20,0.36,12,1.03,1452.00,29400.00,21200,20231205,-50.71,9980,20240805,4.71,16670,-37.31,20240102,9980,4.71,20240805,21200,-50.71,20231205,9980,4.71,20240805,1.92,N,004430,500,120 억,,3545712,N,N,9,N,00,N 20241118,150152,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10370,-70,5,-0.67,2394614220,229665,87.21,10400,10590,10280,13570,7310,10440,10426.55,14.77,0,18651,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2489,7.14,0.35,12,0.96,1452.00,29400.00,21200,20231205,-51.08,9980,20240805,3.91,16670,-37.79,20240102,9980,3.91,20240805,21200,-51.08,20231205,9980,3.91,20240805,1.92,N,004430,500,120 억,,3545712,N,N,8,N,00,N 20241118,140153,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10360,-80,5,-0.77,2059001040,197286,74.92,10400,10590,10280,13570,7310,10440,10436.63,14.77,0,8690,10946,10692,10516,10262,10086,10605,10175,120,3130,500,7300,10,1,24000000,2486,7.13,0.35,12,0.82,1452.00,29400.00,21200,20231205,-51.13,9980,20240805,3.81,16670,-37.85,20240102,9980,3.81,20240805,21200,-51.13,20231205,9980,3.81,20240805,1.92,N,004430,500,120 억,,3545712,N,N,8,N,00,N diff --git a/004440/price/prices-20241101.csv b/004440/price/prices-20241101.csv index ecd84e6bfecf..4cd505a3ae81 100644 --- a/004440/price/prices-20241101.csv +++ b/004440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3760,35,2,0.94,25709810,6900,69.60,3740,3800,3705,4840,2610,3725,3726.06,0.17,0,-48,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,479,23.50,0.18,12,0.05,160.00,21133.00,5330,20240112,-29.46,3665,20241115,2.59,5330,-29.46,20240112,3665,2.59,20241115,5330,-29.46,20240112,3665,2.59,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N +20241119,150154,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3785,60,2,1.61,23584200,6333,63.88,3740,3800,3705,4840,2610,3725,3724.02,0.17,0,52,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,482,23.66,0.18,12,0.05,160.00,21133.00,5330,20240112,-28.99,3665,20241115,3.27,5330,-28.99,20240112,3665,3.27,20241115,5330,-28.99,20240112,3665,3.27,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N +20241119,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3745,20,2,0.54,20915185,5621,56.70,3740,3800,3705,4840,2610,3725,3720.90,0.17,0,117,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,477,23.41,0.18,12,0.04,160.00,21133.00,5330,20240112,-29.74,3665,20241115,2.18,5330,-29.74,20240112,3665,2.18,20241115,5330,-29.74,20240112,3665,2.18,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N +20241119,130152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3735,10,2,0.27,19482570,5238,52.83,3740,3800,3705,4840,2610,3725,3719.47,0.17,0,330,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,476,23.34,0.18,12,0.04,160.00,21133.00,5330,20240112,-29.92,3665,20241115,1.91,5330,-29.92,20240112,3665,1.91,20241115,5330,-29.92,20240112,3665,1.91,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N +20241119,120152,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3735,10,2,0.27,16360260,4400,44.38,3740,3800,3705,4840,2610,3725,3718.24,0.17,0,521,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,476,23.34,0.18,12,0.03,160.00,21133.00,5330,20240112,-29.92,3665,20241115,1.91,5330,-29.92,20240112,3665,1.91,20241115,5330,-29.92,20240112,3665,1.91,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N +20241119,110153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3735,10,2,0.27,16345320,4396,44.34,3740,3800,3705,4840,2610,3725,3718.23,0.17,0,521,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,476,23.34,0.18,12,0.03,160.00,21133.00,5330,20240112,-29.92,3665,20241115,1.91,5330,-29.92,20240112,3665,1.91,20241115,5330,-29.92,20240112,3665,1.91,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N +20241119,100156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3795,70,2,1.88,1222910,323,3.26,3740,3800,3740,4840,2610,3725,3786.10,0.17,0,-10,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,483,23.72,0.18,12,0.00,160.00,21133.00,5330,20240112,-28.80,3665,20241115,3.55,5330,-28.80,20240112,3665,3.55,20241115,5330,-28.80,20240112,3665,3.55,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N +20241119,090155,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3740,15,2,0.40,11220,3,0.03,3740,3740,3740,4840,2610,3725,3740.00,0.17,0,0,3851,3787,3746,3682,3641,3820,3715,127,1115,1000,2680,5,1,12731947,476,23.38,0.18,12,0.00,160.00,21133.00,5330,20240112,-29.83,3665,20241115,2.05,5330,-29.83,20240112,3665,2.05,20241115,5330,-29.83,20240112,3665,2.05,20241115,0.36,N,004440,1000,127 억,,21205,N,N,0,N,00,N 20241118,160153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3725,-15,5,-0.40,37139750,9914,220.16,3710,3810,3705,4860,2620,3740,3746.19,0.17,0,40,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,474,23.28,0.18,12,0.08,160.00,21133.00,5330,20240112,-30.11,3665,20241115,1.64,5330,-30.11,20240112,3665,1.64,20241115,5330,-30.11,20240112,3665,1.64,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N 20241118,150153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3760,20,2,0.53,33037390,8815,195.76,3710,3810,3705,4860,2620,3740,3747.86,0.17,0,327,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,479,23.50,0.18,12,0.07,160.00,21133.00,5330,20240112,-29.46,3665,20241115,2.59,5330,-29.46,20240112,3665,2.59,20241115,5330,-29.46,20240112,3665,2.59,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N 20241118,140153,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3760,20,2,0.53,32544830,8684,192.85,3710,3810,3705,4860,2620,3740,3747.68,0.17,0,447,3850,3795,3730,3675,3610,3762,3642,127,1120,1000,2690,5,1,12731947,479,23.50,0.18,12,0.07,160.00,21133.00,5330,20240112,-29.46,3665,20241115,2.59,5330,-29.46,20240112,3665,2.59,20241115,5330,-29.46,20240112,3665,2.59,20241115,0.36,N,004440,1000,127 억,,21049,N,N,0,N,00,N diff --git a/004450/price/prices-20241101.csv b/004450/price/prices-20241101.csv index 21cdcb396f87..5afb7457881e 100644 --- a/004450/price/prices-20241101.csv +++ b/004450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30450,-100,5,-0.33,6347400,210,30.79,30450,30450,29950,39700,21400,30550,30225.71,4.00,0,-2,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,656,-9.86,0.57,12,0.01,-3087.00,53230.00,39900,20240129,-23.68,29100,20240805,4.64,39900,-23.68,20240129,29100,4.64,20240805,39900,-23.68,20240129,29100,4.64,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N +20241119,150154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30350,-200,5,-0.65,3882500,129,18.91,30450,30450,29950,39700,21400,30550,30096.90,4.00,0,-2,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,654,-9.83,0.57,12,0.01,-3087.00,53230.00,39900,20240129,-23.93,29100,20240805,4.30,39900,-23.93,20240129,29100,4.30,20240805,39900,-23.93,20240129,29100,4.30,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N +20241119,140153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30350,-200,5,-0.65,2918550,97,14.22,30450,30450,29950,39700,21400,30550,30088.14,4.00,0,-2,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,654,-9.83,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.93,29100,20240805,4.30,39900,-23.93,20240129,29100,4.30,20240805,39900,-23.93,20240129,29100,4.30,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N +20241119,130153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30350,-200,5,-0.65,2736450,91,13.34,30450,30450,29950,39700,21400,30550,30070.88,4.00,0,-2,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,654,-9.83,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.93,29100,20240805,4.30,39900,-23.93,20240129,29100,4.30,20240805,39900,-23.93,20240129,29100,4.30,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N +20241119,120152,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30350,-200,5,-0.65,2465750,82,12.02,30450,30450,29950,39700,21400,30550,30070.12,4.00,0,-2,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,654,-9.83,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.93,29100,20240805,4.30,39900,-23.93,20240129,29100,4.30,20240805,39900,-23.93,20240129,29100,4.30,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N +20241119,110154,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30450,-100,5,-0.33,365400,12,1.76,30450,30450,30450,39700,21400,30550,30450.00,4.00,0,-2,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,656,-9.86,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.68,29100,20240805,4.64,39900,-23.68,20240129,29100,4.64,20240805,39900,-23.68,20240129,29100,4.64,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N +20241119,100156,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30450,-100,5,-0.33,365400,12,1.76,30450,30450,30450,39700,21400,30550,30450.00,4.00,0,-2,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,656,-9.86,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.68,29100,20240805,4.64,39900,-23.68,20240129,29100,4.64,20240805,39900,-23.68,20240129,29100,4.64,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N +20241119,090155,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,0,3,0.00,0,0,0.00,0,0,0,39700,21400,30550,0.00,4.00,0,0,31116,30832,30316,30032,29516,30950,30150,108,9150,5000,21380,50,1,2154379,658,-9.90,0.57,12,0.00,-3087.00,53230.00,39900,20240129,-23.43,29100,20240805,4.98,39900,-23.43,20240129,29100,4.98,20240805,39900,-23.43,20240129,29100,4.98,20240805,0.18,N,004450,5000,107 억,,86179,N,N,0,N,00,N 20241118,160153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30550,0,3,0.00,20575600,682,129.90,30550,30600,29800,39700,21400,30550,30169.50,4.00,0,-321,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,658,-9.90,0.57,12,0.03,-3087.00,53230.00,39900,20240129,-23.43,29100,20240805,4.98,39900,-23.43,20240129,29100,4.98,20240805,39900,-23.43,20240129,29100,4.98,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N 20241118,150153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30100,-450,5,-1.47,12816150,425,80.95,30550,30600,29800,39700,21400,30550,30155.65,4.00,0,-304,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,648,-9.75,0.57,12,0.02,-3087.00,53230.00,39900,20240129,-24.56,29100,20240805,3.44,39900,-24.56,20240129,29100,3.44,20240805,39900,-24.56,20240129,29100,3.44,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N 20241118,140153,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30050,-500,5,-1.64,8583050,284,54.10,30550,30600,29950,39700,21400,30550,30222.01,4.00,0,-166,31316,30932,30466,30082,29616,31125,30275,108,9150,5000,21380,50,1,2154379,647,-9.73,0.56,12,0.01,-3087.00,53230.00,39900,20240129,-24.69,29100,20240805,3.26,39900,-24.69,20240129,29100,3.26,20240805,39900,-24.69,20240129,29100,3.26,20240805,0.18,N,004450,5000,107 억,,86182,N,N,0,N,00,N diff --git a/004490/price/prices-20241101.csv b/004490/price/prices-20241101.csv index 54ab8e4d289e..d7ac5b620382 100644 --- a/004490/price/prices-20241101.csv +++ b/004490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160153,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66500,-1100,5,-1.63,3052560300,45541,125.15,67000,68800,66200,87800,47400,67600,67031.11,29.23,0,-10331,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9310,7.97,0.69,12,0.33,8348.00,95799.00,122500,20240513,-45.71,50900,20231129,30.65,122500,-45.71,20240513,53800,23.61,20240124,122500,-45.71,20240513,50900,30.65,20231129,1.39,N,004490,500,70 억,,4091811,N,N,83,N,00,N +20241119,150154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66500,-1100,5,-1.63,2562833100,38173,104.90,67000,68800,66200,87800,47400,67600,67137.32,29.23,0,-10629,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9310,7.97,0.69,12,0.27,8348.00,95799.00,122500,20240513,-45.71,50900,20231129,30.65,122500,-45.71,20240513,53800,23.61,20240124,122500,-45.71,20240513,50900,30.65,20231129,1.39,N,004490,500,70 억,,4091811,N,N,359,N,00,N +20241119,140153,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,66700,-900,5,-1.33,1837402700,27260,74.91,67000,68800,66700,87800,47400,67600,67402.89,29.23,0,-6017,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9338,7.99,0.70,12,0.19,8348.00,95799.00,122500,20240513,-45.55,50900,20231129,31.04,122500,-45.55,20240513,53800,23.98,20240124,122500,-45.55,20240513,50900,31.04,20231129,1.39,N,004490,500,70 억,,4091811,N,N,359,N,00,N +20241119,130153,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67100,-500,5,-0.74,1414730500,20954,57.58,67000,68800,66700,87800,47400,67600,67516.01,29.23,0,-3922,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9394,8.04,0.70,12,0.15,8348.00,95799.00,122500,20240513,-45.22,50900,20231129,31.83,122500,-45.22,20240513,53800,24.72,20240124,122500,-45.22,20240513,50900,31.83,20231129,1.39,N,004490,500,70 억,,4091811,N,N,359,N,00,N +20241119,120152,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67100,-500,5,-0.74,1198386400,17740,48.75,67000,68800,66700,87800,47400,67600,67552.78,29.23,0,-3971,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9394,8.04,0.70,12,0.13,8348.00,95799.00,122500,20240513,-45.22,50900,20231129,31.83,122500,-45.22,20240513,53800,24.72,20240124,122500,-45.22,20240513,50900,31.83,20231129,1.39,N,004490,500,70 억,,4091811,N,N,359,N,00,N +20241119,110154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67200,-400,5,-0.59,965914300,14277,39.23,67000,68800,66700,87800,47400,67600,67655.27,29.23,0,-3483,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9408,8.05,0.70,12,0.10,8348.00,95799.00,122500,20240513,-45.14,50900,20231129,32.02,122500,-45.14,20240513,53800,24.91,20240124,122500,-45.14,20240513,50900,32.02,20231129,1.39,N,004490,500,70 억,,4091811,N,N,359,N,00,N +20241119,100156,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67800,200,2,0.30,475611600,7004,19.25,67000,68800,66700,87800,47400,67600,67905.71,29.23,0,-592,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9492,8.12,0.71,12,0.05,8348.00,95799.00,122500,20240513,-44.65,50900,20231129,33.20,122500,-44.65,20240513,53800,26.02,20240124,122500,-44.65,20240513,50900,33.20,20231129,1.39,N,004490,500,70 억,,4091811,N,N,359,N,00,N +20241119,090155,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67200,-400,5,-0.59,20788100,310,0.85,67000,67600,67000,87800,47400,67600,67058.39,29.23,0,-95,69066,68332,66866,66132,64666,68700,66500,70,20200,500,48670,100,1,14000000,9408,8.05,0.70,12,0.00,8348.00,95799.00,122500,20240513,-45.14,50900,20231129,32.02,122500,-45.14,20240513,53800,24.91,20240124,122500,-45.14,20240513,50900,32.02,20231129,1.39,N,004490,500,70 억,,4091811,N,N,359,N,00,N 20241118,160154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67600,1200,2,1.81,2400000800,35862,15.97,66200,67600,65400,86300,46500,66400,66923.08,29.28,0,-6728,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9464,8.10,0.71,12,0.26,8348.00,95799.00,122500,20240513,-44.82,50900,20231129,32.81,122500,-44.82,20240513,53800,25.65,20240124,122500,-44.82,20240513,50900,32.81,20231129,1.52,N,004490,500,70 억,,4098580,N,N,359,N,00,N 20241118,150153,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67400,1000,2,1.51,2157384100,32266,14.37,66200,67600,65400,86300,46500,66400,66862.50,29.28,0,-6492,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9436,8.07,0.70,12,0.23,8348.00,95799.00,122500,20240513,-44.98,50900,20231129,32.42,122500,-44.98,20240513,53800,25.28,20240124,122500,-44.98,20240513,50900,32.42,20231129,1.52,N,004490,500,70 억,,4098580,N,N,63,N,00,N 20241118,140154,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,67300,900,2,1.36,1873302900,28038,12.49,66200,67600,65400,86300,46500,66400,66813.04,29.28,0,-5227,68866,67632,65766,64532,62666,68250,65150,70,19900,500,47800,100,1,14000000,9422,8.06,0.70,12,0.20,8348.00,95799.00,122500,20240513,-45.06,50900,20231129,32.22,122500,-45.06,20240513,53800,25.09,20240124,122500,-45.06,20240513,50900,32.22,20231129,1.52,N,004490,500,70 억,,4098580,N,N,63,N,00,N diff --git a/004540/price/prices-20241101.csv b/004540/price/prices-20241101.csv index 1429f3adf2b1..8e1ee9cfc5c8 100644 --- a/004540/price/prices-20241101.csv +++ b/004540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1995,17,2,0.86,65938399,33101,72.66,1961,2015,1950,2570,1385,1978,1992.04,0.30,0,-195,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,1,1,37240693,743,-2.43,0.35,12,0.09,-820.00,5628.00,3670,20240119,-45.64,1850,20241114,7.84,3670,-45.64,20240119,1850,7.84,20241114,3670,-45.64,20240119,1850,7.84,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N +20241119,150154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1997,19,2,0.96,64939911,32600,71.56,1961,2015,1950,2570,1385,1978,1992.02,0.30,0,10,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,1,1,37240693,744,-2.44,0.35,12,0.09,-820.00,5628.00,3670,20240119,-45.59,1850,20241114,7.95,3670,-45.59,20240119,1850,7.95,20241114,3670,-45.59,20240119,1850,7.95,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N +20241119,140154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,32,2,1.62,56960484,28606,62.79,1961,2015,1950,2570,1385,1978,1991.21,0.30,0,10,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,5,1,37240693,749,-2.45,0.36,12,0.08,-820.00,5628.00,3670,20240119,-45.23,1850,20241114,8.65,3670,-45.23,20240119,1850,8.65,20241114,3670,-45.23,20240119,1850,8.65,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N +20241119,130153,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,32,2,1.62,56530409,28392,62.32,1961,2015,1950,2570,1385,1978,1991.07,0.30,0,10,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,5,1,37240693,749,-2.45,0.36,12,0.08,-820.00,5628.00,3670,20240119,-45.23,1850,20241114,8.65,3670,-45.23,20240119,1850,8.65,20241114,3670,-45.23,20240119,1850,8.65,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N +20241119,120153,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1999,21,2,1.06,30619804,15435,33.88,1961,1999,1950,2570,1385,1978,1983.79,0.30,0,-1152,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,1,1,37240693,744,-2.44,0.36,12,0.04,-820.00,5628.00,3670,20240119,-45.53,1850,20241114,8.05,3670,-45.53,20240119,1850,8.05,20241114,3670,-45.53,20240119,1850,8.05,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N +20241119,110154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1983,5,2,0.25,11509735,5830,12.80,1961,1994,1950,2570,1385,1978,1974.23,0.30,0,-1037,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,1,1,37240693,738,-2.42,0.35,12,0.02,-820.00,5628.00,3670,20240119,-45.97,1850,20241114,7.19,3670,-45.97,20240119,1850,7.19,20241114,3670,-45.97,20240119,1850,7.19,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N +20241119,100156,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1975,-3,5,-0.15,8121876,4120,9.04,1961,1994,1950,2570,1385,1978,1971.33,0.30,0,-379,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,1,1,37240693,736,-2.41,0.35,12,0.01,-820.00,5628.00,3670,20240119,-46.19,1850,20241114,6.76,3670,-46.19,20240119,1850,6.76,20241114,3670,-46.19,20240119,1850,6.76,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N +20241119,090155,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1990,12,2,0.61,1471881,744,1.63,1961,1990,1961,2570,1385,1978,1978.33,0.30,0,-128,2076,2027,1946,1897,1816,2051,1921,372,592,1000,1220,1,1,37240693,741,-2.43,0.35,12,0.00,-820.00,5628.00,3670,20240119,-45.78,1850,20241114,7.57,3670,-45.78,20240119,1850,7.57,20241114,3670,-45.78,20240119,1850,7.57,20241114,0.45,N,004540,1000,372 억,,112948,N,N,17,N,00,N 20241118,160154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1978,48,2,2.49,88520263,45550,167.85,1930,1995,1865,2505,1351,1930,1943.23,0.30,0,1003,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,737,-2.41,0.35,12,0.12,-820.00,5628.00,3670,20240119,-46.10,1850,20241114,6.92,3670,-46.10,20240119,1850,6.92,20241114,3670,-46.10,20240119,1850,6.92,20241114,0.45,N,004540,1000,372 억,,112020,N,N,17,N,00,N 20241118,150153,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1949,19,2,0.98,80122412,41279,152.11,1930,1995,1865,2505,1351,1930,1941.00,0.30,0,672,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,726,-2.38,0.35,12,0.11,-820.00,5628.00,3670,20240119,-46.89,1850,20241114,5.35,3670,-46.89,20240119,1850,5.35,20241114,3670,-46.89,20240119,1850,5.35,20241114,0.45,N,004540,1000,372 억,,112020,N,N,0,N,00,N 20241118,140154,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1960,30,2,1.55,63025392,32566,120.00,1930,1995,1865,2505,1351,1930,1935.31,0.30,0,2834,1996,1963,1914,1881,1832,1979,1897,372,575,1000,1190,1,1,37240693,730,-2.39,0.35,12,0.09,-820.00,5628.00,3670,20240119,-46.59,1850,20241114,5.95,3670,-46.59,20240119,1850,5.95,20241114,3670,-46.59,20240119,1850,5.95,20241114,0.45,N,004540,1000,372 억,,112020,N,N,0,N,00,N diff --git a/004560/price/prices-20241101.csv b/004560/price/prices-20241101.csv index 4e8a59a979e4..7152b1adc403 100644 --- a/004560/price/prices-20241101.csv +++ b/004560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160154,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12150,230,2,1.93,568219910,47087,70.07,11920,12260,11830,15490,8350,11920,12067.13,2.70,0,5092,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1832,-6.11,0.37,12,0.31,-1988.00,32515.00,23150,20240529,-47.52,10690,20241115,13.66,23150,-47.52,20240529,10690,13.66,20241115,23150,-47.52,20240529,10690,13.66,20241115,3.03,N,004560,5000,753 억,,406676,N,N,73,N,00,N +20241119,150155,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12090,170,2,1.43,519189750,43048,64.06,11920,12260,11830,15490,8350,11920,12060.72,2.70,0,3909,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1823,-6.08,0.37,12,0.29,-1988.00,32515.00,23150,20240529,-47.78,10690,20241115,13.10,23150,-47.78,20240529,10690,13.10,20241115,23150,-47.78,20240529,10690,13.10,20241115,3.03,N,004560,5000,753 억,,406676,N,N,103,N,00,N +20241119,140154,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12130,210,2,1.76,481197920,39914,59.40,11920,12260,11830,15490,8350,11920,12055.87,2.70,0,3005,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1829,-6.10,0.37,12,0.26,-1988.00,32515.00,23150,20240529,-47.60,10690,20241115,13.47,23150,-47.60,20240529,10690,13.47,20241115,23150,-47.60,20240529,10690,13.47,20241115,3.03,N,004560,5000,753 억,,406676,N,N,103,N,00,N +20241119,130153,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12240,320,2,2.68,411197010,34167,50.85,11920,12260,11830,15490,8350,11920,12034.92,2.70,0,728,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1846,-6.16,0.38,12,0.23,-1988.00,32515.00,23150,20240529,-47.13,10690,20241115,14.50,23150,-47.13,20240529,10690,14.50,20241115,23150,-47.13,20240529,10690,14.50,20241115,3.03,N,004560,5000,753 억,,406676,N,N,103,N,00,N +20241119,120153,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12030,110,2,0.92,326390600,27189,40.46,11920,12170,11830,15490,8350,11920,12004.51,2.70,0,142,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1814,-6.05,0.37,12,0.18,-1988.00,32515.00,23150,20240529,-48.03,10690,20241115,12.54,23150,-48.03,20240529,10690,12.54,20241115,23150,-48.03,20240529,10690,12.54,20241115,3.03,N,004560,5000,753 억,,406676,N,N,103,N,00,N +20241119,110154,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,12100,180,2,1.51,288160660,24022,35.75,11920,12170,11830,15490,8350,11920,11995.70,2.70,0,1737,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1825,-6.09,0.37,12,0.16,-1988.00,32515.00,23150,20240529,-47.73,10690,20241115,13.19,23150,-47.73,20240529,10690,13.19,20241115,23150,-47.73,20240529,10690,13.19,20241115,3.03,N,004560,5000,753 억,,406676,N,N,103,N,00,N +20241119,100157,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11910,-10,5,-0.08,123871540,10412,15.49,11920,11980,11830,15490,8350,11920,11897.00,2.70,0,-1214,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1796,-5.99,0.37,12,0.07,-1988.00,32515.00,23150,20240529,-48.55,10690,20241115,11.41,23150,-48.55,20240529,10690,11.41,20241115,23150,-48.55,20240529,10690,11.41,20241115,3.03,N,004560,5000,753 억,,406676,N,N,103,N,00,N +20241119,090156,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11950,30,2,0.25,11846530,994,1.48,11920,11950,11830,15490,8350,11920,11918.04,2.70,0,-414,12260,12090,11790,11620,11320,12175,11705,754,3570,5000,8580,10,1,15078811,1802,-6.01,0.37,12,0.01,-1988.00,32515.00,23150,20240529,-48.38,10690,20241115,11.79,23150,-48.38,20240529,10690,11.79,20241115,23150,-48.38,20240529,10690,11.79,20241115,3.03,N,004560,5000,753 억,,406676,N,N,103,N,00,N 20241118,160154,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11920,350,2,3.03,785955580,66542,22.07,11500,11960,11490,15040,8100,11570,11811.38,2.63,0,7881,12930,12250,11470,10790,10010,11860,10400,754,3470,5000,8330,10,1,15078811,1797,-6.00,0.37,12,0.44,-1988.00,32515.00,23150,20240529,-48.51,10690,20241115,11.51,23150,-48.51,20240529,10690,11.51,20241115,23150,-48.51,20240529,10690,11.51,20241115,3.08,N,004560,5000,753 억,,396774,N,N,103,N,00,N 20241118,150154,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11920,350,2,3.03,721341270,61114,20.27,11500,11960,11490,15040,8100,11570,11803.21,2.63,0,6181,12930,12250,11470,10790,10010,11860,10400,754,3470,5000,8330,10,1,15078811,1797,-6.00,0.37,12,0.41,-1988.00,32515.00,23150,20240529,-48.51,10690,20241115,11.51,23150,-48.51,20240529,10690,11.51,20241115,23150,-48.51,20240529,10690,11.51,20241115,3.08,N,004560,5000,753 억,,396774,N,N,15,N,00,N 20241118,140154,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11840,270,2,2.33,598014920,50734,16.83,11500,11960,11490,15040,8100,11570,11787.26,2.63,0,6359,12930,12250,11470,10790,10010,11860,10400,754,3470,5000,8330,10,1,15078811,1785,-5.96,0.36,12,0.34,-1988.00,32515.00,23150,20240529,-48.86,10690,20241115,10.76,23150,-48.86,20240529,10690,10.76,20241115,23150,-48.86,20240529,10690,10.76,20241115,3.08,N,004560,5000,753 억,,396774,N,N,15,N,00,N diff --git a/004590/price/prices-20241101.csv b/004590/price/prices-20241101.csv index 09c0f3b69c2f..e31b39fa39ee 100644 --- a/004590/price/prices-20241101.csv +++ b/004590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,0,3,0.00,208428425,51460,31.92,4055,4095,3970,5280,2850,4065,4050.27,1.43,0,-916,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,610,5.53,0.34,12,0.34,735.00,12119.00,4950,20240328,-17.88,3350,20240805,21.34,4950,-17.88,20240328,3350,21.34,20240805,4950,-17.88,20240328,3350,21.34,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N +20241119,150155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4045,-20,5,-0.49,193237285,47718,29.60,4055,4095,3970,5280,2850,4065,4049.54,1.43,0,-494,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,607,5.50,0.33,12,0.32,735.00,12119.00,4950,20240328,-18.28,3350,20240805,20.75,4950,-18.28,20240328,3350,20.75,20240805,4950,-18.28,20240328,3350,20.75,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N +20241119,140154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,-30,5,-0.74,187794690,46371,28.76,4055,4095,3970,5280,2850,4065,4049.80,1.43,0,-13,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,605,5.49,0.33,12,0.31,735.00,12119.00,4950,20240328,-18.48,3350,20240805,20.45,4950,-18.48,20240328,3350,20.45,20240805,4950,-18.48,20240328,3350,20.45,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N +20241119,130154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4050,-15,5,-0.37,115737635,28622,17.75,4055,4080,3970,5280,2850,4065,4043.59,1.43,0,-748,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,608,5.51,0.33,12,0.19,735.00,12119.00,4950,20240328,-18.18,3350,20240805,20.90,4950,-18.18,20240328,3350,20.90,20240805,4950,-18.18,20240328,3350,20.90,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N +20241119,120153,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4070,5,2,0.12,108421860,26818,16.63,4055,4080,3970,5280,2850,4065,4042.79,1.43,0,-265,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,611,5.54,0.34,12,0.18,735.00,12119.00,4950,20240328,-17.78,3350,20240805,21.49,4950,-17.78,20240328,3350,21.49,20240805,4950,-17.78,20240328,3350,21.49,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N +20241119,110155,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4075,10,2,0.25,94832550,23479,14.56,4055,4080,3970,5280,2850,4065,4038.93,1.43,0,11,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,611,5.54,0.34,12,0.16,735.00,12119.00,4950,20240328,-17.68,3350,20240805,21.64,4950,-17.68,20240328,3350,21.64,20240805,4950,-17.68,20240328,3350,21.64,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N +20241119,100157,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4060,-5,5,-0.12,42800105,10654,6.61,4055,4070,3970,5280,2850,4065,4016.83,1.43,0,173,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,609,5.52,0.34,12,0.07,735.00,12119.00,4950,20240328,-17.98,3350,20240805,21.19,4950,-17.98,20240328,3350,21.19,20240805,4950,-17.98,20240328,3350,21.19,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N +20241119,090156,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4005,-60,5,-1.48,4751060,1180,0.73,4055,4055,4005,5280,2850,4065,4022.74,1.43,0,-211,4208,4136,3998,3926,3788,4172,3962,15,1215,100,2920,5,1,15000000,601,5.45,0.33,12,0.01,735.00,12119.00,4950,20240328,-19.09,3350,20240805,19.55,4950,-19.09,20240328,3350,19.55,20240805,4950,-19.09,20240328,3350,19.55,20240805,0.65,N,004590,100,15 억,,213815,N,N,0,N,00,N 20241118,160154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,155,2,3.96,643706790,160782,129.13,3910,4070,3860,5080,2740,3910,4003.60,1.42,0,848,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,610,5.53,0.34,12,1.07,735.00,12119.00,4950,20240328,-17.88,3350,20240805,21.34,4950,-17.88,20240328,3350,21.34,20240805,4950,-17.88,20240328,3350,21.34,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N 20241118,150154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4065,155,2,3.96,517863400,129798,104.25,3910,4065,3860,5080,2740,3910,3989.76,1.42,0,200,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,610,5.53,0.34,12,0.87,735.00,12119.00,4950,20240328,-17.88,3350,20240805,21.34,4950,-17.88,20240328,3350,21.34,20240805,4950,-17.88,20240328,3350,21.34,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N 20241118,140154,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4035,125,2,3.20,430428315,108189,86.89,3910,4045,3860,5080,2740,3910,3978.49,1.42,0,-602,4076,3992,3846,3762,3616,4035,3805,15,1170,100,2810,5,1,15000000,605,5.49,0.33,12,0.72,735.00,12119.00,4950,20240328,-18.48,3350,20240805,20.45,4950,-18.48,20240328,3350,20.45,20240805,4950,-18.48,20240328,3350,20.45,20240805,0.61,N,004590,100,15 억,,213087,N,N,0,N,00,N diff --git a/004650/price/prices-20241101.csv b/004650/price/prices-20241101.csv index 4f710e1bcb04..bcefd7265c4c 100644 --- a/004650/price/prices-20241101.csv +++ b/004650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9130,-20,5,-0.22,77698900,8510,141.03,9180,9180,9090,11890,6410,9150,9130.31,0.68,0,-323,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,839,-21.84,0.61,12,0.09,-418.00,14974.00,10200,20240122,-10.49,8650,20240805,5.55,10200,-10.49,20240122,8650,5.55,20240805,10200,-10.49,20240122,8650,5.55,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N +20241119,150155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9150,0,3,0.00,62801390,6881,114.04,9180,9180,9090,11890,6410,9150,9126.78,0.68,0,-182,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,841,-21.89,0.61,12,0.07,-418.00,14974.00,10200,20240122,-10.29,8650,20240805,5.78,10200,-10.29,20240122,8650,5.78,20240805,10200,-10.29,20240122,8650,5.78,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N +20241119,140154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9160,10,2,0.11,48358780,5295,87.75,9180,9180,9090,11890,6410,9150,9132.91,0.68,0,-247,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,842,-21.91,0.61,12,0.06,-418.00,14974.00,10200,20240122,-10.20,8650,20240805,5.90,10200,-10.20,20240122,8650,5.90,20240805,10200,-10.20,20240122,8650,5.90,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N +20241119,130154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9160,10,2,0.11,45665750,5001,82.88,9180,9180,9090,11890,6410,9150,9131.32,0.68,0,-199,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,842,-21.91,0.61,12,0.05,-418.00,14974.00,10200,20240122,-10.20,8650,20240805,5.90,10200,-10.20,20240122,8650,5.90,20240805,10200,-10.20,20240122,8650,5.90,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N +20241119,120153,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9100,-50,5,-0.55,36012570,3944,65.36,9180,9180,9100,11890,6410,9150,9130.98,0.68,0,-167,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,836,-21.77,0.61,12,0.04,-418.00,14974.00,10200,20240122,-10.78,8650,20240805,5.20,10200,-10.78,20240122,8650,5.20,20240805,10200,-10.78,20240122,8650,5.20,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N +20241119,110155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9150,0,3,0.00,13706310,1500,24.86,9180,9180,9110,11890,6410,9150,9137.54,0.68,0,-60,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,841,-21.89,0.61,12,0.02,-418.00,14974.00,10200,20240122,-10.29,8650,20240805,5.78,10200,-10.29,20240122,8650,5.78,20240805,10200,-10.29,20240122,8650,5.78,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N +20241119,100157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9150,0,3,0.00,7193120,786,13.03,9180,9180,9130,11890,6410,9150,9151.55,0.68,0,-54,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,841,-21.89,0.61,12,0.01,-418.00,14974.00,10200,20240122,-10.29,8650,20240805,5.78,10200,-10.29,20240122,8650,5.78,20240805,10200,-10.29,20240122,8650,5.78,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N +20241119,090156,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9180,30,2,0.33,45900,5,0.08,9180,9180,9180,11890,6410,9150,9180.00,0.68,0,0,9236,9192,9136,9092,9036,9215,9115,46,2740,500,6770,10,1,9190885,844,-21.96,0.61,12,0.00,-418.00,14974.00,10200,20240122,-10.00,8650,20240805,6.13,10200,-10.00,20240122,8650,6.13,20240805,10200,-10.00,20240122,8650,6.13,20240805,1.33,N,004650,500,45 억,,62432,N,N,0,N,00,N 20241118,160155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9150,50,2,0.55,54940020,6031,42.77,9100,9180,9080,11830,6370,9100,9109.60,0.68,0,-186,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,841,-21.89,0.61,12,0.07,-418.00,14974.00,10200,20240122,-10.29,8650,20240805,5.78,10200,-10.29,20240122,8650,5.78,20240805,10200,-10.29,20240122,8650,5.78,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N 20241118,150154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9140,40,2,0.44,49212280,5404,38.33,9100,9180,9080,11830,6370,9100,9106.64,0.68,0,88,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,840,-21.87,0.61,12,0.06,-418.00,14974.00,10200,20240122,-10.39,8650,20240805,5.66,10200,-10.39,20240122,8650,5.66,20240805,10200,-10.39,20240122,8650,5.66,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N 20241118,140154,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9130,30,2,0.33,42013120,4615,32.73,9100,9180,9080,11830,6370,9100,9103.60,0.68,0,34,9366,9232,9146,9012,8926,9190,8970,46,2730,500,6730,10,1,9190885,839,-21.84,0.61,12,0.05,-418.00,14974.00,10200,20240122,-10.49,8650,20240805,5.55,10200,-10.49,20240122,8650,5.55,20240805,10200,-10.49,20240122,8650,5.55,20240805,1.34,N,004650,500,45 억,,62377,N,N,0,N,00,N diff --git a/004690/price/prices-20241101.csv b/004690/price/prices-20241101.csv index 8bd9a5b3054e..087c3fad248c 100644 --- a/004690/price/prices-20241101.csv +++ b/004690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88900,800,2,0.91,912868900,10308,180.68,87800,89200,87800,114500,61700,88100,88558.54,7.68,0,2583,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3605,3.00,0.23,12,0.25,29652.00,388962.00,109200,20240220,-18.59,83900,20240805,5.96,109200,-18.59,20240220,83900,5.96,20240805,109200,-18.59,20240220,83900,5.96,20240805,0.05,N,004690,5000,202 억,,311381,N,N,1,N,00,N +20241119,150155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89200,1100,2,1.25,875582400,9889,173.34,87800,89200,87800,114500,61700,88100,88541.05,7.68,0,2558,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3617,3.01,0.23,12,0.24,29652.00,388962.00,109200,20240220,-18.32,83900,20240805,6.32,109200,-18.32,20240220,83900,6.32,20240805,109200,-18.32,20240220,83900,6.32,20240805,0.05,N,004690,5000,202 억,,311381,N,N,0,N,00,N +20241119,140155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89100,1000,2,1.14,809828200,9151,160.40,87800,89200,87800,114500,61700,88100,88496.14,7.68,0,2783,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3613,3.00,0.23,12,0.23,29652.00,388962.00,109200,20240220,-18.41,83900,20240805,6.20,109200,-18.41,20240220,83900,6.20,20240805,109200,-18.41,20240220,83900,6.20,20240805,0.05,N,004690,5000,202 억,,311381,N,N,0,N,00,N +20241119,130154,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,89000,900,2,1.02,760978300,8602,150.78,87800,89200,87800,114500,61700,88100,88465.28,7.68,0,2875,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3609,3.00,0.23,12,0.21,29652.00,388962.00,109200,20240220,-18.50,83900,20240805,6.08,109200,-18.50,20240220,83900,6.08,20240805,109200,-18.50,20240220,83900,6.08,20240805,0.05,N,004690,5000,202 억,,311381,N,N,0,N,00,N +20241119,120154,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88800,700,2,0.79,696168100,7873,138.00,87800,89100,87800,114500,61700,88100,88424.76,7.68,0,2714,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3601,2.99,0.23,12,0.19,29652.00,388962.00,109200,20240220,-18.68,83900,20240805,5.84,109200,-18.68,20240220,83900,5.84,20240805,109200,-18.68,20240220,83900,5.84,20240805,0.05,N,004690,5000,202 억,,311381,N,N,0,N,00,N +20241119,110155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88700,600,2,0.68,480385100,5440,95.35,87800,89100,87800,114500,61700,88100,88306.08,7.68,0,2792,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3597,2.99,0.23,12,0.13,29652.00,388962.00,109200,20240220,-18.77,83900,20240805,5.72,109200,-18.77,20240220,83900,5.72,20240805,109200,-18.77,20240220,83900,5.72,20240805,0.05,N,004690,5000,202 억,,311381,N,N,0,N,00,N +20241119,100157,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88400,300,2,0.34,436760100,4947,86.71,87800,89100,87800,114500,61700,88100,88287.87,7.68,0,2957,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3585,2.98,0.23,12,0.12,29652.00,388962.00,109200,20240220,-19.05,83900,20240805,5.36,109200,-19.05,20240220,83900,5.36,20240805,109200,-19.05,20240220,83900,5.36,20240805,0.05,N,004690,5000,202 억,,311381,N,N,0,N,00,N +20241119,090157,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88100,0,3,0.00,2722100,31,0.54,87800,88100,87800,114500,61700,88100,87809.68,7.68,0,-4,89166,88632,87766,87232,86366,88900,87500,203,26400,5000,66950,100,1,4055025,3572,2.97,0.23,12,0.00,29652.00,388962.00,109200,20240220,-19.32,83900,20240805,5.01,109200,-19.32,20240220,83900,5.01,20240805,109200,-19.32,20240220,83900,5.01,20240805,0.05,N,004690,5000,202 억,,311381,N,N,0,N,00,N 20241118,160155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,88100,900,2,1.03,496685300,5652,100.50,87800,88300,86900,113300,61100,87200,87877.68,7.65,0,438,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3572,2.97,0.23,12,0.14,29652.00,388962.00,109200,20240220,-19.32,83900,20240805,5.01,109200,-19.32,20240220,83900,5.01,20240805,109200,-19.32,20240220,83900,5.01,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N 20241118,150154,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87900,700,2,0.80,467795000,5324,94.67,87800,88300,86900,113300,61100,87200,87865.33,7.65,0,501,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3564,2.96,0.23,12,0.13,29652.00,388962.00,109200,20240220,-19.51,83900,20240805,4.77,109200,-19.51,20240220,83900,4.77,20240805,109200,-19.51,20240220,83900,4.77,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N 20241118,140155,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,87900,700,2,0.80,398061400,4531,80.57,87800,88300,86900,113300,61100,87200,87852.88,7.65,0,808,88200,87700,87100,86600,86000,87750,86650,203,26100,5000,66270,100,1,4055025,3564,2.96,0.23,12,0.11,29652.00,388962.00,109200,20240220,-19.51,83900,20240805,4.77,109200,-19.51,20240220,83900,4.77,20240805,109200,-19.51,20240220,83900,4.77,20240805,0.05,N,004690,5000,202 억,,310298,N,N,10,N,00,N diff --git a/004700/price/prices-20241101.csv b/004700/price/prices-20241101.csv index 6fa15a5bb639..06c09ab1dbdf 100644 --- a/004700/price/prices-20241101.csv +++ b/004700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,50400,-2700,5,-5.08,120344400,2344,406.94,52900,53900,50400,69000,37200,53100,51345.50,0.40,0,62,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3351,37.06,0.74,12,0.04,1360.00,68246.00,70900,20240205,-28.91,47700,20240805,5.66,70900,-28.91,20240205,47700,5.66,20240805,70900,-28.91,20240205,47700,5.66,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N +20241119,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,50700,-2400,5,-4.52,112026700,2179,378.30,52900,53900,50500,69000,37200,53100,51411.98,0.40,0,96,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3371,37.28,0.74,12,0.03,1360.00,68246.00,70900,20240205,-28.49,47700,20240805,6.29,70900,-28.49,20240205,47700,6.29,20240805,70900,-28.49,20240205,47700,6.29,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N +20241119,140155,57,100.00,KOSPI,,,N,N,N,N, ,N,50900,-2200,5,-4.14,86256900,1671,290.10,52900,53900,50800,69000,37200,53100,51619.93,0.40,0,131,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3384,37.43,0.75,12,0.03,1360.00,68246.00,70900,20240205,-28.21,47700,20240805,6.71,70900,-28.21,20240205,47700,6.71,20240805,70900,-28.21,20240205,47700,6.71,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N +20241119,130154,57,100.00,KOSPI,,,N,N,N,N, ,N,51200,-1900,5,-3.58,80655700,1561,271.01,52900,53900,51100,69000,37200,53100,51669.25,0.40,0,140,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3404,37.65,0.75,12,0.02,1360.00,68246.00,70900,20240205,-27.79,47700,20240805,7.34,70900,-27.79,20240205,47700,7.34,20240805,70900,-27.79,20240205,47700,7.34,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N +20241119,120154,57,100.00,KOSPI,,,N,N,N,N, ,N,51200,-1900,5,-3.58,76456300,1479,256.77,52900,53900,51100,69000,37200,53100,51694.59,0.40,0,143,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3404,37.65,0.75,12,0.02,1360.00,68246.00,70900,20240205,-27.79,47700,20240805,7.34,70900,-27.79,20240205,47700,7.34,20240805,70900,-27.79,20240205,47700,7.34,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N +20241119,110155,57,100.00,KOSPI,,,N,N,N,N, ,N,52100,-1000,5,-1.88,15106700,288,50.00,52900,53900,52100,69000,37200,53100,52453.82,0.40,0,0,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3464,38.31,0.76,12,0.00,1360.00,68246.00,70900,20240205,-26.52,47700,20240805,9.22,70900,-26.52,20240205,47700,9.22,20240805,70900,-26.52,20240205,47700,9.22,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N +20241119,100158,57,100.00,KOSPI,,,N,N,N,N, ,N,52300,-800,5,-1.51,14064100,268,46.53,52900,53900,52300,69000,37200,53100,52477.99,0.40,0,0,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3477,38.46,0.77,12,0.00,1360.00,68246.00,70900,20240205,-26.23,47700,20240805,9.64,70900,-26.23,20240205,47700,9.64,20240805,70900,-26.23,20240205,47700,9.64,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N +20241119,090157,57,100.00,KOSPI,,,N,N,N,N, ,N,52900,-200,5,-0.38,105800,2,0.35,52900,52900,52900,69000,37200,53100,52900.00,0.40,0,0,55433,54266,53033,51866,50633,54850,52450,342,15900,5000,37170,100,1,6649138,3517,38.90,0.78,12,0.00,1360.00,68246.00,70900,20240205,-25.39,47700,20240805,10.90,70900,-25.39,20240205,47700,10.90,20240805,70900,-25.39,20240205,47700,10.90,20240805,0.06,N,004700,5000,342 억,,26487,N,N,2,N,00,N 20241118,160155,57,100.00,KOSPI,,,N,N,N,N, ,N,53100,-100,5,-0.19,30188200,576,15.53,52300,54200,51800,69100,37300,53200,52410.07,0.40,0,-276,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3531,39.04,0.78,12,0.01,1360.00,68246.00,70900,20240205,-25.11,47700,20240805,11.32,70900,-25.11,20240205,47700,11.32,20240805,70900,-25.11,20240205,47700,11.32,20240805,0.06,N,004700,5000,342 억,,26547,N,N,2,N,00,N 20241118,150155,57,100.00,KOSPI,,,N,N,N,N, ,N,52100,-1100,5,-2.07,23600400,451,12.16,52300,54200,51800,69100,37300,53200,52329.05,0.40,0,-238,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3464,38.31,0.76,12,0.01,1360.00,68246.00,70900,20240205,-26.52,47700,20240805,9.22,70900,-26.52,20240205,47700,9.22,20240805,70900,-26.52,20240205,47700,9.22,20240805,0.06,N,004700,5000,342 억,,26547,N,N,0,N,00,N 20241118,140155,57,100.00,KOSPI,,,N,N,N,N, ,N,52200,-1000,5,-1.88,20527500,392,10.57,52300,54200,52100,69100,37300,53200,52366.07,0.40,0,-184,57066,55132,52966,51032,48866,54050,49950,342,15900,5000,37240,100,1,6649138,3471,38.38,0.76,12,0.01,1360.00,68246.00,70900,20240205,-26.38,47700,20240805,9.43,70900,-26.38,20240205,47700,9.43,20240805,70900,-26.38,20240205,47700,9.43,20240805,0.06,N,004700,5000,342 억,,26547,N,N,0,N,00,N diff --git a/004710/price/prices-20241101.csv b/004710/price/prices-20241101.csv index 5dabf836c4a7..201b942701a1 100644 --- a/004710/price/prices-20241101.csv +++ b/004710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160155,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3985,-20,5,-0.50,104651945,26185,46.88,4000,4070,3970,5200,2805,4005,3996.70,7.95,0,-4507,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1280,2.96,0.34,12,0.08,1346.00,11633.00,7500,20240222,-46.87,3765,20241115,5.84,7500,-46.87,20240222,3765,5.84,20241115,7500,-46.87,20240222,3765,5.84,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,28,N,00,N +20241119,150156,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4000,-5,5,-0.12,81541180,20395,36.52,4000,4070,3970,5200,2805,4005,3998.10,7.95,0,-4033,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1284,2.97,0.34,12,0.06,1346.00,11633.00,7500,20240222,-46.67,3765,20241115,6.24,7500,-46.67,20240222,3765,6.24,20241115,7500,-46.67,20240222,3765,6.24,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,43,N,00,N +20241119,140155,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3990,-15,5,-0.37,73255810,18319,32.80,4000,4070,3970,5200,2805,4005,3998.90,7.95,0,-2874,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1281,2.96,0.34,12,0.06,1346.00,11633.00,7500,20240222,-46.80,3765,20241115,5.98,7500,-46.80,20240222,3765,5.98,20241115,7500,-46.80,20240222,3765,5.98,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,43,N,00,N +20241119,130155,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3985,-20,5,-0.50,61144675,15280,27.36,4000,4070,3970,5200,2805,4005,4001.61,7.95,0,-1427,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1280,2.96,0.34,12,0.05,1346.00,11633.00,7500,20240222,-46.87,3765,20241115,5.84,7500,-46.87,20240222,3765,5.84,20241115,7500,-46.87,20240222,3765,5.84,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,43,N,00,N +20241119,120154,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4000,-5,5,-0.12,57512360,14369,25.73,4000,4070,3970,5200,2805,4005,4002.53,7.95,0,-1549,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1284,2.97,0.34,12,0.04,1346.00,11633.00,7500,20240222,-46.67,3765,20241115,6.24,7500,-46.67,20240222,3765,6.24,20241115,7500,-46.67,20240222,3765,6.24,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,43,N,00,N +20241119,110156,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4010,5,2,0.12,25151110,6256,11.20,4000,4070,3985,5200,2805,4005,4020.32,7.95,0,-2146,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1288,2.98,0.34,12,0.02,1346.00,11633.00,7500,20240222,-46.53,3765,20241115,6.51,7500,-46.53,20240222,3765,6.51,20241115,7500,-46.53,20240222,3765,6.51,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,43,N,00,N +20241119,100158,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4010,5,2,0.12,22801840,5668,10.15,4000,4070,3985,5200,2805,4005,4022.91,7.95,0,-1751,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1288,2.98,0.34,12,0.02,1346.00,11633.00,7500,20240222,-46.53,3765,20241115,6.51,7500,-46.53,20240222,3765,6.51,20241115,7500,-46.53,20240222,3765,6.51,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,43,N,00,N +20241119,090157,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4000,-5,5,-0.12,1160000,290,0.52,4000,4000,4000,5200,2805,4005,4000.00,7.95,0,-43,4198,4101,3963,3866,3728,4150,3915,1605,1195,5000,2880,5,1,32109878,1284,2.97,0.34,12,0.00,1346.00,11633.00,7500,20240222,-46.67,3765,20241115,6.24,7500,-46.67,20240222,3765,6.24,20241115,7500,-46.67,20240222,3765,6.24,20241115,1.87,N,004710,5000,1605 억,,2553951,N,N,43,N,00,N 20241118,160155,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,4005,105,2,2.69,218535845,55139,84.79,3825,4060,3825,5070,2730,3900,3963.36,7.93,0,4993,4056,3977,3871,3792,3686,4017,3832,1605,1170,5000,2800,5,1,32109878,1286,2.98,0.34,12,0.17,1346.00,11633.00,7500,20240222,-46.60,3765,20241115,6.37,7500,-46.60,20240222,3765,6.37,20241115,7500,-46.60,20240222,3765,6.37,20241115,1.89,N,004710,5000,1605 억,,2546849,N,N,43,N,00,N 20241118,150155,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3970,70,2,1.79,195216140,49288,75.80,3825,4060,3825,5070,2730,3900,3960.72,7.93,0,1921,4056,3977,3871,3792,3686,4017,3832,1605,1170,5000,2800,5,1,32109878,1275,2.95,0.34,12,0.15,1346.00,11633.00,7500,20240222,-47.07,3765,20241115,5.44,7500,-47.07,20240222,3765,5.44,20241115,7500,-47.07,20240222,3765,5.44,20241115,1.89,N,004710,5000,1605 억,,2546849,N,N,20,N,00,N 20241118,140155,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,3980,80,2,2.05,188756285,47660,73.29,3825,4060,3825,5070,2730,3900,3960.48,7.93,0,2611,4056,3977,3871,3792,3686,4017,3832,1605,1170,5000,2800,5,1,32109878,1278,2.96,0.34,12,0.15,1346.00,11633.00,7500,20240222,-46.93,3765,20241115,5.71,7500,-46.93,20240222,3765,5.71,20241115,7500,-46.93,20240222,3765,5.71,20241115,1.89,N,004710,5000,1605 억,,2546849,N,N,20,N,00,N diff --git a/004720/price/prices-20241101.csv b/004720/price/prices-20241101.csv index c022a093e178..2eb949e73974 100644 --- a/004720/price/prices-20241101.csv +++ b/004720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4755,-40,5,-0.83,42202915,8809,16.34,4790,4815,4755,6230,3360,4795,4790.89,1.68,0,-1408,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,864,13.90,0.37,12,0.05,342.00,12710.00,7130,20231113,-33.31,4500,20241115,5.67,6430,-26.05,20240115,4500,5.67,20241115,6850,-30.58,20231226,4500,5.67,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N +20241119,150156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4775,-20,5,-0.42,34229485,7137,13.24,4790,4815,4770,6230,3360,4795,4796.06,1.68,0,-1042,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,868,13.96,0.38,12,0.04,342.00,12710.00,7130,20231113,-33.03,4500,20241115,6.11,6430,-25.74,20240115,4500,6.11,20241115,6850,-30.29,20231226,4500,6.11,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N +20241119,140156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4810,15,2,0.31,30548030,6367,11.81,4790,4815,4780,6230,3360,4795,4797.87,1.68,0,-835,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,874,14.06,0.38,12,0.04,342.00,12710.00,7130,20231113,-32.54,4500,20241115,6.89,6430,-25.19,20240115,4500,6.89,20241115,6850,-29.78,20231226,4500,6.89,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N +20241119,130155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4810,15,2,0.31,28904645,6025,11.18,4790,4815,4780,6230,3360,4795,4797.45,1.68,0,-813,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,874,14.06,0.38,12,0.03,342.00,12710.00,7130,20231113,-32.54,4500,20241115,6.89,6430,-25.19,20240115,4500,6.89,20241115,6850,-29.78,20231226,4500,6.89,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N +20241119,120154,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4805,10,2,0.21,21420230,4467,8.29,4790,4815,4780,6230,3360,4795,4795.22,1.68,0,-398,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,873,14.05,0.38,12,0.02,342.00,12710.00,7130,20231113,-32.61,4500,20241115,6.78,6430,-25.27,20240115,4500,6.78,20241115,6850,-29.85,20231226,4500,6.78,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N +20241119,110156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4795,0,3,0.00,17144480,3576,6.63,4790,4815,4780,6230,3360,4795,4794.32,1.68,0,-279,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,872,14.02,0.38,12,0.02,342.00,12710.00,7130,20231113,-32.75,4500,20241115,6.56,6430,-25.43,20240115,4500,6.56,20241115,6850,-30.00,20231226,4500,6.56,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N +20241119,100158,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4810,15,2,0.31,13047880,2722,5.05,4790,4815,4780,6230,3360,4795,4793.49,1.68,0,-218,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,874,14.06,0.38,12,0.01,342.00,12710.00,7130,20231113,-32.54,4500,20241115,6.89,6430,-25.19,20240115,4500,6.89,20241115,6850,-29.78,20231226,4500,6.89,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N +20241119,090157,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4780,-15,5,-0.31,3645980,762,1.41,4790,4790,4780,6230,3360,4795,4784.75,1.68,0,545,5038,4916,4718,4596,4398,4977,4657,91,1435,500,3450,5,1,18178525,869,13.98,0.38,12,0.00,342.00,12710.00,7130,20231113,-32.96,4500,20241115,6.22,6430,-25.66,20240115,4500,6.22,20241115,6850,-30.22,20231226,4500,6.22,20241115,2.17,N,004720,500,90 억,,306018,N,N,3,N,00,N 20241118,160156,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4795,145,2,3.12,255494180,53800,112.57,4520,4840,4520,6040,3255,4650,4748.96,1.69,0,2607,4763,4706,4603,4546,4443,4735,4575,91,1390,500,3340,5,1,18178525,872,14.02,0.38,12,0.30,342.00,12710.00,7130,20231113,-32.75,4500,20241115,6.56,6430,-25.43,20240115,4500,6.56,20241115,6850,-30.00,20231226,4500,6.56,20241115,2.19,N,004720,500,90 억,,307292,N,N,3,N,00,N 20241118,150155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4795,145,2,3.12,238306305,50214,105.07,4520,4840,4520,6040,3255,4650,4745.81,1.69,0,2110,4763,4706,4603,4546,4443,4735,4575,91,1390,500,3340,5,1,18178525,872,14.02,0.38,12,0.28,342.00,12710.00,7130,20231113,-32.75,4500,20241115,6.56,6430,-25.43,20240115,4500,6.56,20241115,6850,-30.00,20231226,4500,6.56,20241115,2.19,N,004720,500,90 억,,307292,N,N,0,N,00,N 20241118,140155,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,4810,160,2,3.44,194916630,41161,86.12,4520,4840,4520,6040,3255,4650,4735.47,1.69,0,1706,4763,4706,4603,4546,4443,4735,4575,91,1390,500,3340,5,1,18178525,874,14.06,0.38,12,0.23,342.00,12710.00,7130,20231113,-32.54,4500,20241115,6.89,6430,-25.19,20240115,4500,6.89,20241115,6850,-29.78,20231226,4500,6.89,20241115,2.19,N,004720,500,90 억,,307292,N,N,0,N,00,N diff --git a/004770/price/prices-20241101.csv b/004770/price/prices-20241101.csv index 2215b59031a9..fdb953151e82 100644 --- a/004770/price/prices-20241101.csv +++ b/004770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160156,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1598,7,2,0.44,87839411,55271,43.98,1591,1605,1584,2065,1114,1591,1589.25,1.42,0,-9355,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,587,14.40,0.72,12,0.15,111.00,2207.00,2620,20231211,-39.01,1321,20240806,20.97,2620,-39.01,20240412,1321,20.97,20240806,2620,-39.01,20231211,1321,20.97,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N +20241119,150156,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1591,0,3,0.00,82572160,51966,41.35,1591,1605,1584,2065,1114,1591,1588.97,1.42,0,-9058,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,584,14.33,0.72,12,0.14,111.00,2207.00,2620,20231211,-39.27,1321,20240806,20.44,2620,-39.27,20240412,1321,20.44,20240806,2620,-39.27,20231211,1321,20.44,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N +20241119,140156,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1590,-1,5,-0.06,56324938,35400,28.17,1591,1605,1587,2065,1114,1591,1591.10,1.42,0,-8963,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,584,14.32,0.72,12,0.10,111.00,2207.00,2620,20231211,-39.31,1321,20240806,20.36,2620,-39.31,20240412,1321,20.36,20240806,2620,-39.31,20231211,1321,20.36,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N +20241119,130155,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1591,0,3,0.00,42640446,26787,21.31,1591,1605,1587,2065,1114,1591,1591.83,1.42,0,-7442,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,584,14.33,0.72,12,0.07,111.00,2207.00,2620,20231211,-39.27,1321,20240806,20.44,2620,-39.27,20240412,1321,20.44,20240806,2620,-39.27,20231211,1321,20.44,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N +20241119,120155,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1591,0,3,0.00,33756213,21194,16.86,1591,1605,1588,2065,1114,1591,1592.72,1.42,0,-4432,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,584,14.33,0.72,12,0.06,111.00,2207.00,2620,20231211,-39.27,1321,20240806,20.44,2620,-39.27,20240412,1321,20.44,20240806,2620,-39.27,20231211,1321,20.44,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N +20241119,110156,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1597,6,2,0.38,23990541,15054,11.98,1591,1605,1588,2065,1114,1591,1593.63,1.42,0,15,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,586,14.39,0.72,12,0.04,111.00,2207.00,2620,20231211,-39.05,1321,20240806,20.89,2620,-39.05,20240412,1321,20.89,20240806,2620,-39.05,20231211,1321,20.89,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N +20241119,100159,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1598,7,2,0.44,23037510,14457,11.50,1591,1605,1588,2065,1114,1591,1593.52,1.42,0,139,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,587,14.40,0.72,12,0.04,111.00,2207.00,2620,20231211,-39.01,1321,20240806,20.97,2620,-39.01,20240412,1321,20.97,20240806,2620,-39.01,20231211,1321,20.97,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N +20241119,090158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1600,9,2,0.57,4359412,2740,2.18,1591,1600,1591,2065,1114,1591,1591.03,1.42,0,1115,1651,1621,1586,1556,1521,1636,1571,193,474,500,1110,1,1,36702884,587,14.41,0.72,12,0.01,111.00,2207.00,2620,20231211,-38.93,1321,20240806,21.12,2620,-38.93,20240412,1321,21.12,20240806,2620,-38.93,20231211,1321,21.12,20240806,2.89,N,004770,500,193 억,,522375,N,N,15,N,00,N 20241118,160156,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1591,21,2,1.34,199822186,125507,107.51,1551,1616,1551,2040,1099,1570,1592.12,1.43,0,-3330,1622,1595,1561,1534,1500,1609,1548,193,470,500,1090,1,1,36702884,584,14.33,0.72,12,0.34,111.00,2207.00,2620,20231211,-39.27,1321,20240806,20.44,2620,-39.27,20240412,1321,20.44,20240806,2620,-39.27,20231211,1321,20.44,20240806,2.89,N,004770,500,193 억,,526354,N,N,15,N,00,N 20241118,150155,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1582,12,2,0.76,196596703,123479,105.77,1551,1616,1551,2040,1099,1570,1592.15,1.43,0,-2245,1622,1595,1561,1534,1500,1609,1548,193,470,500,1090,1,1,36702884,581,14.25,0.72,12,0.34,111.00,2207.00,2620,20231211,-39.62,1321,20240806,19.76,2620,-39.62,20240412,1321,19.76,20240806,2620,-39.62,20231211,1321,19.76,20240806,2.89,N,004770,500,193 억,,526354,N,N,0,N,00,N 20241118,140156,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1591,21,2,1.34,171394055,107575,92.15,1551,1616,1551,2040,1099,1570,1593.25,1.43,0,7257,1622,1595,1561,1534,1500,1609,1548,193,470,500,1090,1,1,36702884,584,14.33,0.72,12,0.29,111.00,2207.00,2620,20231211,-39.27,1321,20240806,20.44,2620,-39.27,20240412,1321,20.44,20240806,2620,-39.27,20231211,1321,20.44,20240806,2.89,N,004770,500,193 억,,526354,N,N,0,N,00,N diff --git a/004780/price/prices-20241101.csv b/004780/price/prices-20241101.csv index 66b5d5176c7e..929c97aaa452 100644 --- a/004780/price/prices-20241101.csv +++ b/004780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,20,2,0.51,29252185,7475,134.85,3885,3950,3885,5070,2735,3905,3913.34,3.29,0,-1434,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,624,4.77,0.44,12,0.05,822.00,8909.00,4300,20231110,-8.72,3550,20240805,10.56,4225,-7.10,20240522,3550,10.56,20240805,4225,-7.10,20240522,3550,10.56,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N +20241119,150157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,20,2,0.51,20375365,5210,93.99,3885,3950,3885,5070,2735,3905,3910.82,3.29,0,-1445,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,624,4.77,0.44,12,0.03,822.00,8909.00,4300,20231110,-8.72,3550,20240805,10.56,4225,-7.10,20240522,3550,10.56,20240805,4225,-7.10,20240522,3550,10.56,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N +20241119,140156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,40,2,1.02,14920275,3822,68.95,3885,3950,3885,5070,2735,3905,3903.79,3.29,0,-230,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,627,4.80,0.44,12,0.02,822.00,8909.00,4300,20231110,-8.26,3550,20240805,11.13,4225,-6.63,20240522,3550,11.13,20240805,4225,-6.63,20240522,3550,11.13,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N +20241119,130156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3940,35,2,0.90,14103860,3615,65.22,3885,3945,3885,5070,2735,3905,3901.48,3.29,0,-230,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,627,4.79,0.44,12,0.02,822.00,8909.00,4300,20231110,-8.37,3550,20240805,10.99,4225,-6.75,20240522,3550,10.99,20240805,4225,-6.75,20240522,3550,10.99,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N +20241119,120155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3945,40,2,1.02,13449585,3449,62.22,3885,3945,3885,5070,2735,3905,3899.56,3.29,0,-230,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,627,4.80,0.44,12,0.02,822.00,8909.00,4300,20231110,-8.26,3550,20240805,11.13,4225,-6.63,20240522,3550,11.13,20240805,4225,-6.63,20240522,3550,11.13,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N +20241119,110156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,0,3,0.00,10041155,2579,46.53,3885,3905,3885,5070,2735,3905,3893.43,3.29,0,-252,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,621,4.75,0.44,12,0.02,822.00,8909.00,4300,20231110,-9.19,3550,20240805,10.00,4225,-7.57,20240522,3550,10.00,20240805,4225,-7.57,20240522,3550,10.00,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N +20241119,100159,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3895,-10,5,-0.26,5581055,1434,25.87,3885,3905,3885,5070,2735,3905,3891.95,3.29,0,-249,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,619,4.74,0.44,12,0.01,822.00,8909.00,4300,20231110,-9.42,3550,20240805,9.72,4225,-7.81,20240522,3550,9.72,20240805,4225,-7.81,20240522,3550,9.72,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N +20241119,090158,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3890,-15,5,-0.38,178775,46,0.83,3885,3890,3885,5070,2735,3905,3886.41,3.29,0,7,3971,3937,3906,3872,3841,3955,3890,80,1165,500,2810,5,1,15903199,619,4.73,0.44,12,0.00,822.00,8909.00,4300,20231110,-9.53,3550,20240805,9.58,4225,-7.93,20240522,3550,9.58,20240805,4225,-7.93,20240522,3550,9.58,20240805,1.60,N,004780,500,79 억,,523168,N,N,0,N,00,N 20241118,160156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3905,30,2,0.77,21622460,5538,49.03,3875,3940,3875,5030,2715,3875,3904.37,3.29,0,257,3941,3907,3866,3832,3791,3887,3812,80,1155,500,2790,5,1,15903199,621,4.75,0.44,12,0.03,822.00,8909.00,4300,20231110,-9.19,3550,20240805,10.00,4225,-7.57,20240522,3550,10.00,20240805,4225,-7.57,20240522,3550,10.00,20240805,1.60,N,004780,500,79 억,,522911,N,N,0,N,00,N 20241118,150156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3915,40,2,1.03,17172175,4399,38.95,3875,3940,3875,5030,2715,3875,3903.65,3.29,0,262,3941,3907,3866,3832,3791,3887,3812,80,1155,500,2790,5,1,15903199,623,4.76,0.44,12,0.03,822.00,8909.00,4300,20231110,-8.95,3550,20240805,10.28,4225,-7.34,20240522,3550,10.28,20240805,4225,-7.34,20240522,3550,10.28,20240805,1.60,N,004780,500,79 억,,522911,N,N,0,N,00,N 20241118,140156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,45,2,1.16,16118485,4130,36.56,3875,3940,3875,5030,2715,3875,3902.78,3.29,0,262,3941,3907,3866,3832,3791,3887,3812,80,1155,500,2790,5,1,15903199,623,4.77,0.44,12,0.03,822.00,8909.00,4300,20231110,-8.84,3550,20240805,10.42,4225,-7.22,20240522,3550,10.42,20240805,4225,-7.22,20240522,3550,10.42,20240805,1.60,N,004780,500,79 억,,522911,N,N,0,N,00,N diff --git a/004800/price/prices-20241101.csv b/004800/price/prices-20241101.csv index 04acf872ed5b..381d7d9b9c11 100644 --- a/004800/price/prices-20241101.csv +++ b/004800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160156,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50000,-500,5,-0.99,335046150,6698,30.91,49800,50400,49700,65600,35400,50500,50021.83,6.40,0,-1281,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,100,1,16740407,8370,16666.67,0.42,12,0.04,3.00,118968.00,53846,20240527,-7.14,38950,20240805,28.37,53846,-7.14,20240527,38950,28.37,20240805,69900,-28.47,20240527,38950,28.37,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,230,N,00,N +20241119,150157,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50100,-400,5,-0.79,251923050,5036,23.24,49800,50400,49700,65600,35400,50500,50024.43,6.40,0,-566,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,100,1,16740407,8387,16700.00,0.42,12,0.03,3.00,118968.00,53846,20240527,-6.96,38950,20240805,28.63,53846,-6.96,20240527,38950,28.63,20240805,69900,-28.33,20240527,38950,28.63,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,715,N,00,N +20241119,140156,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50200,-300,5,-0.59,211458650,4227,19.51,49800,50400,49700,65600,35400,50500,50025.70,6.40,0,-301,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,100,1,16740407,8404,16733.33,0.42,12,0.03,3.00,118968.00,53846,20240527,-6.77,38950,20240805,28.88,53846,-6.77,20240527,38950,28.88,20240805,69900,-28.18,20240527,38950,28.88,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,715,N,00,N +20241119,130156,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50000,-500,5,-0.99,192398850,3847,17.76,49800,50400,49700,65600,35400,50500,50012.70,6.40,0,-44,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,100,1,16740407,8370,16666.67,0.42,12,0.02,3.00,118968.00,53846,20240527,-7.14,38950,20240805,28.37,53846,-7.14,20240527,38950,28.37,20240805,69900,-28.47,20240527,38950,28.37,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,715,N,00,N +20241119,120155,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50200,-300,5,-0.59,180958750,3619,16.70,49800,50400,49700,65600,35400,50500,50002.42,6.40,0,-29,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,100,1,16740407,8404,16733.33,0.42,12,0.02,3.00,118968.00,53846,20240527,-6.77,38950,20240805,28.88,53846,-6.77,20240527,38950,28.88,20240805,69900,-28.18,20240527,38950,28.88,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,715,N,00,N +20241119,110157,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50000,-500,5,-0.99,139788050,2796,12.91,49800,50400,49700,65600,35400,50500,49995.73,6.40,0,316,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,100,1,16740407,8370,16666.67,0.42,12,0.02,3.00,118968.00,53846,20240527,-7.14,38950,20240805,28.37,53846,-7.14,20240527,38950,28.37,20240805,69900,-28.47,20240527,38950,28.37,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,715,N,00,N +20241119,100159,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49850,-650,5,-1.29,106198900,2124,9.80,49800,50400,49700,65600,35400,50500,49999.48,6.40,0,461,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,50,1,16740407,8345,16616.67,0.42,12,0.01,3.00,118968.00,53846,20240527,-7.42,38950,20240805,27.98,53846,-7.42,20240527,38950,27.98,20240805,69900,-28.68,20240527,38950,27.98,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,715,N,00,N +20241119,090158,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49900,-600,5,-1.19,9874350,198,0.91,49800,50000,49800,65600,35400,50500,49870.45,6.40,0,1,51966,51232,49766,49032,47566,51600,49400,867,15100,5000,31310,50,1,16740407,8353,16633.33,0.42,12,0.00,3.00,118968.00,53846,20240527,-7.33,38950,20240805,28.11,53846,-7.33,20240527,38950,28.11,20240805,69900,-28.61,20240527,38950,28.11,20240805,0.12,N,004800,5000,867 억,,1070764,N,N,715,N,00,N 20241118,160156,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50500,1700,2,3.48,1071649400,21607,127.60,48300,50500,48300,63400,34200,48800,49596.40,6.39,0,2677,50400,49600,48950,48150,47500,49275,47825,867,14600,5000,30250,100,1,16740407,8454,16833.33,0.42,12,0.13,3.00,118968.00,53846,20240527,-6.21,38950,20240805,29.65,53846,-6.21,20240527,38950,29.65,20240805,69900,-27.75,20240527,38950,29.65,20240805,0.12,N,004800,5000,867 억,,1069622,N,N,715,N,00,N 20241118,150156,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,50300,1500,2,3.07,979637600,19781,116.82,48300,50300,48300,63400,34200,48800,49524.17,6.39,0,2255,50400,49600,48950,48150,47500,49275,47825,867,14600,5000,30250,100,1,16740407,8420,16766.67,0.42,12,0.12,3.00,118968.00,53846,20240527,-6.59,38950,20240805,29.14,53846,-6.59,20240527,38950,29.14,20240805,69900,-28.04,20240527,38950,29.14,20240805,0.12,N,004800,5000,867 억,,1069622,N,N,2647,N,00,N 20241118,140156,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,49850,1050,2,2.15,683567000,13867,81.89,48300,49950,48300,63400,34200,48800,49294.51,6.39,0,4493,50400,49600,48950,48150,47500,49275,47825,867,14600,5000,30250,50,1,16740407,8345,16616.67,0.42,12,0.08,3.00,118968.00,53846,20240527,-7.42,38950,20240805,27.98,53846,-7.42,20240527,38950,27.98,20240805,69900,-28.68,20240527,38950,27.98,20240805,0.12,N,004800,5000,867 억,,1069622,N,N,2647,N,00,N diff --git a/004830/price/prices-20241101.csv b/004830/price/prices-20241101.csv index 7885c03849ff..492d22289095 100644 --- a/004830/price/prices-20241101.csv +++ b/004830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6130,-30,5,-0.49,805493190,130868,28.58,6130,6370,6080,8000,4320,6160,6155.01,2.39,0,-15839,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,961,18.58,1.13,12,0.83,330.00,5427.00,14310,20240216,-57.16,4900,20231110,25.10,14310,-57.16,20240216,5750,6.61,20240805,14310,-57.16,20240216,5020,22.11,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N +20241119,150157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,-20,5,-0.32,780404830,126775,27.69,6130,6370,6080,8000,4320,6160,6155.83,2.39,0,-16137,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,963,18.61,1.13,12,0.81,330.00,5427.00,14310,20240216,-57.09,4900,20231110,25.31,14310,-57.09,20240216,5750,6.78,20240805,14310,-57.09,20240216,5020,22.31,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N +20241119,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6150,-10,5,-0.16,696360260,113065,24.69,6130,6370,6080,8000,4320,6160,6158.94,2.39,0,-16548,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,964,18.64,1.13,12,0.72,330.00,5427.00,14310,20240216,-57.02,4900,20231110,25.51,14310,-57.02,20240216,5750,6.96,20240805,14310,-57.02,20240216,5020,22.51,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N +20241119,130156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,30,2,0.49,569092940,92405,20.18,6130,6370,6080,8000,4320,6160,6158.68,2.39,0,-5132,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,971,18.76,1.14,12,0.59,330.00,5427.00,14310,20240216,-56.74,4900,20231110,26.33,14310,-56.74,20240216,5750,7.65,20240805,14310,-56.74,20240216,5020,23.31,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N +20241119,120155,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6210,50,2,0.81,536717700,87169,19.04,6130,6370,6080,8000,4320,6160,6157.21,2.39,0,-4752,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,974,18.82,1.14,12,0.56,330.00,5427.00,14310,20240216,-56.60,4900,20231110,26.73,14310,-56.60,20240216,5750,8.00,20240805,14310,-56.60,20240216,5020,23.71,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N +20241119,110157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,30,2,0.49,474065420,77042,16.83,6130,6370,6080,8000,4320,6160,6153.34,2.39,0,-3383,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,971,18.76,1.14,12,0.49,330.00,5427.00,14310,20240216,-56.74,4900,20231110,26.33,14310,-56.74,20240216,5750,7.65,20240805,14310,-56.74,20240216,5020,23.31,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N +20241119,100159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6120,-40,5,-0.65,254027680,41414,9.05,6130,6190,6080,8000,4320,6160,6133.86,2.39,0,3944,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,960,18.55,1.13,12,0.26,330.00,5427.00,14310,20240216,-57.23,4900,20231110,24.90,14310,-57.23,20240216,5750,6.43,20240805,14310,-57.23,20240216,5020,21.91,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N +20241119,090159,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6190,30,2,0.49,25420890,4138,0.90,6130,6190,6120,8000,4320,6160,6143.28,2.39,0,1400,6653,6406,6223,5976,5793,6530,6100,78,1840,500,3940,10,1,15680000,971,18.76,1.14,12,0.03,330.00,5427.00,14310,20240216,-56.74,4900,20231110,26.33,14310,-56.74,20240216,5750,7.65,20240805,14310,-56.74,20240216,5020,23.31,20231120,4.42,N,004830,500,78 억,,374482,N,N,6,N,00,N 20241118,160157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6160,20,2,0.33,2811452230,450436,156.67,6100,6470,6040,7980,4300,6140,6242.43,2.79,0,-62635,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,966,18.67,1.14,12,2.87,330.00,5427.00,14310,20240216,-56.95,4900,20231110,25.71,14310,-56.95,20240216,5750,7.13,20240805,14310,-56.95,20240216,5020,22.71,20231120,4.50,N,004830,500,78 억,,437608,N,N,6,N,00,N 20241118,150156,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6140,0,3,0.00,2713553100,434540,151.14,6100,6470,6040,7980,4300,6140,6245.12,2.79,0,-67308,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,963,18.61,1.13,12,2.77,330.00,5427.00,14310,20240216,-57.09,4900,20231110,25.31,14310,-57.09,20240216,5750,6.78,20240805,14310,-57.09,20240216,5020,22.31,20231120,4.50,N,004830,500,78 억,,437608,N,N,0,N,00,N 20241118,140157,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6200,60,2,0.98,2554435940,408676,142.14,6100,6470,6040,7980,4300,6140,6251.03,2.79,0,-71716,6446,6292,6046,5892,5646,6370,5970,78,1840,500,3920,10,1,15680000,972,18.79,1.14,12,2.61,330.00,5427.00,14310,20240216,-56.67,4900,20231110,26.53,14310,-56.67,20240216,5750,7.83,20240805,14310,-56.67,20240216,5020,23.51,20231120,4.50,N,004830,500,78 억,,437608,N,N,0,N,00,N diff --git a/004840/price/prices-20241101.csv b/004840/price/prices-20241101.csv index 0c5494f2eb1c..66f7a74df3ff 100644 --- a/004840/price/prices-20241101.csv +++ b/004840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,-40,5,-0.88,91069725,20161,46.95,4515,4570,4495,5920,3195,4560,4517.12,1.17,0,-1587,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,901,5.86,0.24,12,0.10,771.00,19132.00,8440,20240228,-46.45,4200,20240806,7.62,8440,-46.45,20240228,4200,7.62,20240806,8440,-46.45,20240228,4200,7.62,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N +20241119,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4505,-55,5,-1.21,79615565,17625,41.05,4515,4570,4495,5920,3195,4560,4517.20,1.17,0,-1002,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,898,5.84,0.24,12,0.09,771.00,19132.00,8440,20240228,-46.62,4200,20240806,7.26,8440,-46.62,20240228,4200,7.26,20240806,8440,-46.62,20240228,4200,7.26,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N +20241119,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4520,-40,5,-0.88,59435085,13157,30.64,4515,4570,4495,5920,3195,4560,4517.37,1.17,0,1591,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,901,5.86,0.24,12,0.07,771.00,19132.00,8440,20240228,-46.45,4200,20240806,7.62,8440,-46.45,20240228,4200,7.62,20240806,8440,-46.45,20240228,4200,7.62,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N +20241119,130157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4530,-30,5,-0.66,55784500,12350,28.76,4515,4570,4495,5920,3195,4560,4516.96,1.17,0,1652,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,903,5.88,0.24,12,0.06,771.00,19132.00,8440,20240228,-46.33,4200,20240806,7.86,8440,-46.33,20240228,4200,7.86,20240806,8440,-46.33,20240228,4200,7.86,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N +20241119,120156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4515,-45,5,-0.99,49680505,10998,25.61,4515,4570,4495,5920,3195,4560,4517.23,1.17,0,1673,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,900,5.86,0.24,12,0.06,771.00,19132.00,8440,20240228,-46.50,4200,20240806,7.50,8440,-46.50,20240228,4200,7.50,20240806,8440,-46.50,20240228,4200,7.50,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N +20241119,110157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4500,-60,5,-1.32,31134455,6887,16.04,4515,4570,4495,5920,3195,4560,4520.76,1.17,0,588,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,897,5.84,0.24,12,0.03,771.00,19132.00,8440,20240228,-46.68,4200,20240806,7.14,8440,-46.68,20240228,4200,7.14,20240806,8440,-46.68,20240228,4200,7.14,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N +20241119,100159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4535,-25,5,-0.55,11972890,2641,6.15,4515,4570,4515,5920,3195,4560,4533.47,1.17,0,412,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,904,5.88,0.24,12,0.01,771.00,19132.00,8440,20240228,-46.27,4200,20240806,7.98,8440,-46.27,20240228,4200,7.98,20240806,8440,-46.27,20240228,4200,7.98,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N +20241119,090159,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4515,-45,5,-0.99,3219195,713,1.66,4515,4515,4515,5920,3195,4560,4515.00,1.17,0,243,4636,4597,4556,4517,4476,4617,4537,100,1360,500,2910,5,1,19930000,900,5.86,0.24,12,0.00,771.00,19132.00,8440,20240228,-46.50,4200,20240806,7.50,8440,-46.50,20240228,4200,7.50,20240806,8440,-46.50,20240228,4200,7.50,20240806,1.44,N,004840,500,99 억,,233922,N,N,5,N,00,N 20241118,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4560,0,3,0.00,195684175,42937,61.41,4555,4595,4515,5920,3195,4560,4557.46,1.14,0,6917,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,909,5.91,0.24,12,0.22,771.00,19132.00,8440,20240228,-45.97,4200,20240806,8.57,8440,-45.97,20240228,4200,8.57,20240806,8440,-45.97,20240228,4200,8.57,20240806,1.42,N,004840,500,99 억,,227197,N,N,5,N,00,N 20241118,150156,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4570,10,2,0.22,183887240,40351,57.71,4555,4595,4515,5920,3195,4560,4557.18,1.14,0,6313,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,911,5.93,0.24,12,0.20,771.00,19132.00,8440,20240228,-45.85,4200,20240806,8.81,8440,-45.85,20240228,4200,8.81,20240806,8440,-45.85,20240228,4200,8.81,20240806,1.42,N,004840,500,99 억,,227197,N,N,3,N,00,N 20241118,140157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4570,10,2,0.22,151567250,33269,47.58,4555,4595,4515,5920,3195,4560,4555.80,1.14,0,5644,4756,4657,4476,4377,4196,4707,4427,100,1360,500,2910,5,1,19930000,911,5.93,0.24,12,0.17,771.00,19132.00,8440,20240228,-45.85,4200,20240806,8.81,8440,-45.85,20240228,4200,8.81,20240806,8440,-45.85,20240228,4200,8.81,20240806,1.42,N,004840,500,99 억,,227197,N,N,3,N,00,N diff --git a/004870/price/prices-20241101.csv b/004870/price/prices-20241101.csv index 9b1d8e41665d..25a2c91f9062 100644 --- a/004870/price/prices-20241101.csv +++ b/004870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,645,2,2,0.31,679348082,1043924,79.32,640,674,638,835,451,643,650.77,0.88,0,-75900,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,725,15.73,0.43,12,0.93,41.00,1493.00,999,20241031,-35.44,425,20240419,51.76,999,-35.44,20241031,425,51.76,20240419,999,-35.44,20241031,425,51.76,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N +20241119,150158,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,0,3,0.00,642181656,986102,74.93,640,674,638,835,451,643,651.23,0.88,0,-84502,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,723,15.68,0.43,12,0.88,41.00,1493.00,999,20241031,-35.64,425,20240419,51.29,999,-35.64,20241031,425,51.29,20240419,999,-35.64,20241031,425,51.29,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N +20241119,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,644,1,2,0.16,578214707,886760,67.38,640,674,638,835,451,643,652.05,0.88,0,-84437,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,724,15.71,0.43,12,0.79,41.00,1493.00,999,20241031,-35.54,425,20240419,51.53,999,-35.54,20241031,425,51.53,20240419,999,-35.54,20241031,425,51.53,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N +20241119,130157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,647,4,2,0.62,532670811,816086,62.01,640,674,638,835,451,643,652.71,0.88,0,-105424,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,727,15.78,0.43,12,0.73,41.00,1493.00,999,20241031,-35.24,425,20240419,52.24,999,-35.24,20241031,425,52.24,20240419,999,-35.24,20241031,425,52.24,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N +20241119,120156,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,651,8,2,1.24,463422495,708413,53.83,640,674,638,835,451,643,654.17,0.88,0,-106245,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,732,15.88,0.44,12,0.63,41.00,1493.00,999,20241031,-34.83,425,20240419,53.18,999,-34.83,20241031,425,53.18,20240419,999,-34.83,20241031,425,53.18,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N +20241119,110157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,656,13,2,2.02,334322607,512676,38.95,640,667,638,835,451,643,652.11,0.88,0,-69882,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,737,16.00,0.44,12,0.46,41.00,1493.00,999,20241031,-34.33,425,20240419,54.35,999,-34.33,20241031,425,54.35,20240419,999,-34.33,20241031,425,54.35,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N +20241119,100200,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,648,5,2,0.78,204969355,315071,23.94,640,667,638,835,451,643,650.55,0.88,0,-31712,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,728,15.80,0.43,12,0.28,41.00,1493.00,999,20241031,-35.14,425,20240419,52.47,999,-35.14,20241031,425,52.47,20240419,999,-35.14,20241031,425,52.47,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N +20241119,090159,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,638,-5,5,-0.78,24541013,38416,2.92,640,643,638,835,451,643,638.82,0.88,0,27605,691,666,652,627,613,660,621,562,192,500,460,1,1,112419447,717,15.56,0.43,12,0.03,41.00,1493.00,999,20241031,-36.14,425,20240419,50.12,999,-36.14,20241031,425,50.12,20240419,999,-36.14,20241031,425,50.12,20240419,0.00,N,004870,500,562 억,,992470,N,N,0,N,00,N 20241118,160157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,643,-17,5,-2.58,849569555,1309436,72.38,660,677,638,858,462,660,648.81,1.08,0,-187164,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,723,15.68,0.43,12,1.16,41.00,1493.00,999,20241031,-35.64,425,20240419,51.29,999,-35.64,20241031,425,51.29,20240419,999,-35.64,20241031,425,51.29,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N 20241118,150157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,641,-19,5,-2.88,806901688,1242951,68.71,660,677,638,858,462,660,649.18,1.08,0,-171096,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,721,15.63,0.43,12,1.11,41.00,1493.00,999,20241031,-35.84,425,20240419,50.82,999,-35.84,20241031,425,50.82,20240419,999,-35.84,20241031,425,50.82,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N 20241118,140157,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,640,-20,5,-3.03,748699878,1152119,63.69,660,677,639,858,462,660,649.85,1.08,0,-145250,683,671,650,638,617,677,644,562,198,500,470,1,1,112419447,719,15.61,0.43,12,1.02,41.00,1493.00,999,20241031,-35.94,425,20240419,50.59,999,-35.94,20241031,425,50.59,20240419,999,-35.94,20241031,425,50.59,20240419,0.00,N,004870,500,562 억,,1213672,N,N,0,N,00,N diff --git a/004890/price/prices-20241101.csv b/004890/price/prices-20241101.csv index 7d8e91e86c27..92924ae8303f 100644 --- a/004890/price/prices-20241101.csv +++ b/004890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38850,100,2,0.26,813450,21,4.34,38700,38850,38700,50300,27150,38750,38735.71,2.28,0,-9,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,942,-87.50,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.31,37950,20241112,2.37,48300,-19.57,20240205,37950,2.37,20241112,48350,-19.65,20231120,37950,2.37,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N +20241119,150158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38850,100,2,0.26,619500,16,3.31,38700,38850,38700,50300,27150,38750,38718.75,2.28,0,-5,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,942,-87.50,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.31,37950,20241112,2.37,48300,-19.57,20240205,37950,2.37,20241112,48350,-19.65,20231120,37950,2.37,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N +20241119,140157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38700,-50,5,-0.13,154800,4,0.83,38700,38700,38700,50300,27150,38750,38700.00,2.28,0,0,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,939,-87.16,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.62,37950,20241112,1.98,48300,-19.88,20240205,37950,1.98,20241112,48350,-19.96,20231120,37950,1.98,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N +20241119,130157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38700,-50,5,-0.13,154800,4,0.83,38700,38700,38700,50300,27150,38750,38700.00,2.28,0,0,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,939,-87.16,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.62,37950,20241112,1.98,48300,-19.88,20240205,37950,1.98,20241112,48350,-19.96,20231120,37950,1.98,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N +20241119,120156,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38700,-50,5,-0.13,77400,2,0.41,38700,38700,38700,50300,27150,38750,38700.00,2.28,0,0,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,939,-87.16,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.62,37950,20241112,1.98,48300,-19.88,20240205,37950,1.98,20241112,48350,-19.96,20231120,37950,1.98,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N +20241119,110158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38750,0,3,0.00,0,0,0.00,0,0,0,50300,27150,38750,0.00,2.28,0,0,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,940,-87.27,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.51,37950,20241112,2.11,48300,-19.77,20240205,37950,2.11,20241112,48350,-19.86,20231120,37950,2.11,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N +20241119,100200,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38750,0,3,0.00,0,0,0.00,0,0,0,50300,27150,38750,0.00,2.28,0,0,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,940,-87.27,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.51,37950,20241112,2.11,48300,-19.77,20240205,37950,2.11,20241112,48350,-19.86,20231120,37950,2.11,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N +20241119,090159,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38750,0,3,0.00,0,0,0.00,0,0,0,50300,27150,38750,0.00,2.28,0,0,39150,38950,38600,38400,38050,39050,38500,121,11550,5000,28670,50,1,2425215,940,-87.27,0.22,12,0.00,-444.00,175280.00,48750,20231110,-20.51,37950,20241112,2.11,48300,-19.77,20240205,37950,2.11,20241112,48350,-19.86,20231120,37950,2.11,20241112,0.00,N,004890,5000,121 억,,55205,N,N,0,N,00,N 20241118,160158,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38750,550,2,1.44,18648750,484,55.00,38250,38800,38250,49650,26750,38200,38530.48,2.28,0,25,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,940,-87.27,0.22,12,0.02,-444.00,175280.00,49400,20231109,-21.56,37950,20241112,2.11,48300,-19.77,20240205,37950,2.11,20241112,48350,-19.86,20231120,37950,2.11,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N 20241118,150157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38450,250,2,0.65,16053700,417,47.39,38250,38800,38250,49650,26750,38200,38498.08,2.28,0,46,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,932,-86.60,0.22,12,0.02,-444.00,175280.00,49400,20231109,-22.17,37950,20241112,1.32,48300,-20.39,20240205,37950,1.32,20241112,48350,-20.48,20231120,37950,1.32,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N 20241118,140157,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,38500,300,2,0.79,11511200,299,33.98,38250,38800,38250,49650,26750,38200,38499.00,2.28,0,40,38766,38482,38216,37932,37666,38350,37800,121,11450,5000,28260,50,1,2425215,934,-86.71,0.22,12,0.01,-444.00,175280.00,49400,20231109,-22.06,37950,20241112,1.45,48300,-20.29,20240205,37950,1.45,20241112,48350,-20.37,20231120,37950,1.45,20241112,0.00,N,004890,5000,121 억,,55260,N,N,0,N,00,N diff --git a/004910/price/prices-20241101.csv b/004910/price/prices-20241101.csv index 01b0213afea6..ebf744e1680a 100644 --- a/004910/price/prices-20241101.csv +++ b/004910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-10,5,-0.17,142828180,24718,80.85,5810,5940,5730,7550,4070,5810,5778.29,0.61,0,1737,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,742,15.59,0.40,12,0.19,372.00,14471.00,8530,20240517,-32.00,5550,20240313,4.50,8530,-32.00,20240517,5550,4.50,20240313,8530,-32.00,20240517,5550,4.50,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N +20241119,150158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-10,5,-0.17,128047290,22152,72.46,5810,5940,5730,7550,4070,5810,5780.39,0.61,0,1743,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,742,15.59,0.40,12,0.17,372.00,14471.00,8530,20240517,-32.00,5550,20240313,4.50,8530,-32.00,20240517,5550,4.50,20240313,8530,-32.00,20240517,5550,4.50,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N +20241119,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,0,3,0.00,116055120,20080,65.68,5810,5940,5730,7550,4070,5810,5779.64,0.61,0,2240,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,744,15.62,0.40,12,0.16,372.00,14471.00,8530,20240517,-31.89,5550,20240313,4.68,8530,-31.89,20240517,5550,4.68,20240313,8530,-31.89,20240517,5550,4.68,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N +20241119,130157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-10,5,-0.17,72613810,12533,40.99,5810,5940,5750,7550,4070,5810,5793.81,0.61,0,1155,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,742,15.59,0.40,12,0.10,372.00,14471.00,8530,20240517,-32.00,5550,20240313,4.50,8530,-32.00,20240517,5550,4.50,20240313,8530,-32.00,20240517,5550,4.50,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N +20241119,120157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5800,-10,5,-0.17,59070380,10198,33.36,5810,5940,5750,7550,4070,5810,5792.35,0.61,0,1213,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,742,15.59,0.40,12,0.08,372.00,14471.00,8530,20240517,-32.00,5550,20240313,4.50,8530,-32.00,20240517,5550,4.50,20240313,8530,-32.00,20240517,5550,4.50,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N +20241119,110158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5820,10,2,0.17,39339110,6788,22.20,5810,5940,5750,7550,4070,5810,5795.39,0.61,0,1141,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,745,15.65,0.40,12,0.05,372.00,14471.00,8530,20240517,-31.77,5550,20240313,4.86,8530,-31.77,20240517,5550,4.86,20240313,8530,-31.77,20240517,5550,4.86,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N +20241119,100200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5830,20,2,0.34,26974170,4661,15.25,5810,5860,5750,7550,4070,5810,5787.21,0.61,0,1137,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,746,15.67,0.40,12,0.04,372.00,14471.00,8530,20240517,-31.65,5550,20240313,5.05,8530,-31.65,20240517,5550,5.05,20240313,8530,-31.65,20240517,5550,5.05,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N +20241119,090200,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5860,50,2,0.86,1921900,330,1.08,5810,5860,5810,7550,4070,5810,5823.94,0.61,0,50,6263,6036,5923,5696,5583,5980,5640,64,1740,500,4180,10,1,12800000,750,15.75,0.40,12,0.00,372.00,14471.00,8530,20240517,-31.30,5550,20240313,5.59,8530,-31.30,20240517,5550,5.59,20240313,8530,-31.30,20240517,5550,5.59,20240313,0.34,N,004910,500,64 억,,78113,N,N,0,N,00,N 20241118,160158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5810,-80,5,-1.36,179019390,30573,63.15,5860,6150,5810,7650,4130,5890,5855.68,0.59,0,2283,6243,6066,5853,5676,5463,6155,5765,64,1760,500,4240,10,1,12800000,744,15.62,0.40,12,0.24,372.00,14471.00,8530,20240517,-31.89,5550,20240313,4.68,8530,-31.89,20240517,5550,4.68,20240313,8530,-31.89,20240517,5550,4.68,20240313,0.32,N,004910,500,64 억,,75857,N,N,0,N,00,N 20241118,150157,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5890,0,3,0.00,122020860,20807,42.98,5860,6150,5820,7650,4130,5890,5864.41,0.59,0,2526,6243,6066,5853,5676,5463,6155,5765,64,1760,500,4240,10,1,12800000,754,15.83,0.41,12,0.16,372.00,14471.00,8530,20240517,-30.95,5550,20240313,6.13,8530,-30.95,20240517,5550,6.13,20240313,8530,-30.95,20240517,5550,6.13,20240313,0.32,N,004910,500,64 억,,75857,N,N,0,N,00,N 20241118,140158,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5910,20,2,0.34,117926120,20112,41.55,5860,6150,5820,7650,4130,5890,5863.47,0.59,0,2690,6243,6066,5853,5676,5463,6155,5765,64,1760,500,4240,10,1,12800000,756,15.89,0.41,12,0.16,372.00,14471.00,8530,20240517,-30.72,5550,20240313,6.49,8530,-30.72,20240517,5550,6.49,20240313,8530,-30.72,20240517,5550,6.49,20240313,0.32,N,004910,500,64 억,,75857,N,N,0,N,00,N diff --git a/004920/price/prices-20241101.csv b/004920/price/prices-20241101.csv index 119e5c6c07d7..02941457f631 100644 --- a/004920/price/prices-20241101.csv +++ b/004920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1298,-1,5,-0.08,153993801,118333,80.56,1299,1340,1295,1688,910,1299,1301.36,0.54,0,-4756,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,650,-7.91,1.18,12,0.24,-164.00,1097.00,2155,20231116,-39.77,1040,20240805,24.81,1605,-19.13,20240116,1040,24.81,20240805,1965,-33.94,20231122,1040,24.81,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N +20241119,150158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,0,3,0.00,147064038,112997,76.93,1299,1340,1295,1688,910,1299,1301.49,0.54,0,-3132,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.23,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N +20241119,140158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1307,8,2,0.62,133182898,102325,69.66,1299,1340,1295,1688,910,1299,1301.57,0.54,0,-3169,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,654,-7.97,1.19,12,0.20,-164.00,1097.00,2155,20231116,-39.35,1040,20240805,25.67,1605,-18.57,20240116,1040,25.67,20240805,1965,-33.49,20231122,1040,25.67,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N +20241119,130158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1309,10,2,0.77,131225341,100831,68.64,1299,1340,1295,1688,910,1299,1301.44,0.54,0,-3201,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,655,-7.98,1.19,12,0.20,-164.00,1097.00,2155,20231116,-39.26,1040,20240805,25.87,1605,-18.44,20240116,1040,25.87,20240805,1965,-33.38,20231122,1040,25.87,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N +20241119,120157,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1297,-2,5,-0.15,107230182,82424,56.11,1299,1340,1295,1688,910,1299,1300.96,0.54,0,-4040,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,649,-7.91,1.18,12,0.16,-164.00,1097.00,2155,20231116,-39.81,1040,20240805,24.71,1605,-19.19,20240116,1040,24.71,20240805,1965,-33.99,20231122,1040,24.71,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N +20241119,110158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,0,3,0.00,103603243,79631,54.21,1299,1340,1295,1688,910,1299,1301.04,0.54,0,-2889,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.16,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N +20241119,100201,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,0,3,0.00,94161535,72365,49.26,1299,1340,1295,1688,910,1299,1301.20,0.54,0,-7565,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,650,-7.92,1.18,12,0.14,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N +20241119,090200,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1315,16,2,1.23,64736262,49723,33.85,1299,1340,1299,1688,910,1299,1301.94,0.54,0,282,1475,1387,1311,1223,1147,1349,1185,250,389,500,880,1,1,50065793,658,-8.02,1.20,12,0.10,-164.00,1097.00,2155,20231116,-38.98,1040,20240805,26.44,1605,-18.07,20240116,1040,26.44,20240805,1965,-33.08,20231122,1040,26.44,20240805,0.78,N,004920,500,250 억,,272356,N,N,0,N,00,N 20241118,160158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1299,-5,5,-0.38,188971904,146561,97.49,1399,1399,1235,1695,913,1304,1289.37,0.51,0,13315,1346,1325,1305,1284,1264,1335,1294,250,391,500,880,1,1,50065793,650,-7.92,1.18,12,0.29,-164.00,1097.00,2155,20231116,-39.72,1040,20240805,24.90,1605,-19.07,20240116,1040,24.90,20240805,1965,-33.89,20231122,1040,24.90,20240805,0.80,N,004920,500,250 억,,257073,N,N,0,N,00,N 20241118,150157,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1310,6,2,0.46,178273133,138325,92.01,1399,1399,1235,1695,913,1304,1288.80,0.51,0,15352,1346,1325,1305,1284,1264,1335,1294,250,391,500,880,1,1,50065793,656,-7.99,1.19,12,0.28,-164.00,1097.00,2155,20231116,-39.21,1040,20240805,25.96,1605,-18.38,20240116,1040,25.96,20240805,1965,-33.33,20231122,1040,25.96,20240805,0.80,N,004920,500,250 억,,257073,N,N,0,N,00,N 20241118,140158,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1304,0,3,0.00,163692522,127120,84.56,1399,1399,1235,1695,913,1304,1287.70,0.51,0,20214,1346,1325,1305,1284,1264,1335,1294,250,391,500,880,1,1,50065793,653,-7.95,1.19,12,0.25,-164.00,1097.00,2155,20231116,-39.49,1040,20240805,25.38,1605,-18.75,20240116,1040,25.38,20240805,1965,-33.64,20231122,1040,25.38,20240805,0.80,N,004920,500,250 억,,257073,N,N,0,N,00,N diff --git a/004960/price/prices-20241101.csv b/004960/price/prices-20241101.csv index 8202e279cf1d..b08524fb5c57 100644 --- a/004960/price/prices-20241101.csv +++ b/004960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7000,-130,5,-1.82,546910400,78471,65.57,7130,7130,6910,9260,5000,7130,6969.54,3.98,0,41,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,810,2.54,0.11,12,0.68,2756.00,66041.00,7970,20241112,-12.17,6160,20240417,13.64,7970,-12.17,20241112,6160,13.64,20240417,7970,-12.17,20241112,6160,13.64,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N +20241119,150159,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6960,-170,5,-2.38,527275700,75661,63.22,7130,7130,6910,9260,5000,7130,6968.90,3.98,0,309,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,805,2.53,0.11,12,0.65,2756.00,66041.00,7970,20241112,-12.67,6160,20240417,12.99,7970,-12.67,20241112,6160,12.99,20240417,7970,-12.67,20241112,6160,12.99,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N +20241119,140158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6920,-210,5,-2.95,511239710,73346,61.29,7130,7130,6910,9260,5000,7130,6970.22,3.98,0,436,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,801,2.51,0.10,12,0.63,2756.00,66041.00,7970,20241112,-13.17,6160,20240417,12.34,7970,-13.17,20241112,6160,12.34,20240417,7970,-13.17,20241112,6160,12.34,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N +20241119,130158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6980,-150,5,-2.10,437826840,62760,52.44,7130,7130,6930,9260,5000,7130,6976.18,3.98,0,1174,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,808,2.53,0.11,12,0.54,2756.00,66041.00,7970,20241112,-12.42,6160,20240417,13.31,7970,-12.42,20241112,6160,13.31,20240417,7970,-12.42,20241112,6160,13.31,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N +20241119,120157,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6970,-160,5,-2.24,416939210,59771,49.95,7130,7130,6930,9260,5000,7130,6975.58,3.98,0,2117,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,806,2.53,0.11,12,0.52,2756.00,66041.00,7970,20241112,-12.55,6160,20240417,13.15,7970,-12.55,20241112,6160,13.15,20240417,7970,-12.55,20241112,6160,13.15,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N +20241119,110158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7040,-90,5,-1.26,338303190,48475,40.51,7130,7130,6930,9260,5000,7130,6978.89,3.98,0,2444,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,815,2.55,0.11,12,0.42,2756.00,66041.00,7970,20241112,-11.67,6160,20240417,14.29,7970,-11.67,20241112,6160,14.29,20240417,7970,-11.67,20241112,6160,14.29,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N +20241119,100201,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,6950,-180,5,-2.52,204569060,29228,24.42,7130,7130,6940,9260,5000,7130,6999.03,3.98,0,2540,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,804,2.52,0.11,12,0.25,2756.00,66041.00,7970,20241112,-12.80,6160,20240417,12.82,7970,-12.80,20241112,6160,12.82,20240417,7970,-12.80,20241112,6160,12.82,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N +20241119,090200,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7090,-40,5,-0.56,11944870,1682,1.41,7130,7130,7040,9260,5000,7130,7101.40,3.98,0,-1017,7363,7246,7123,7006,6883,7305,7065,579,2130,5000,5130,10,1,11570702,820,2.57,0.11,12,0.01,2756.00,66041.00,7970,20241112,-11.04,6160,20240417,15.10,7970,-11.04,20241112,6160,15.10,20240417,7970,-11.04,20241112,6160,15.10,20240417,0.07,N,004960,5000,578 억,,459952,N,N,5,N,00,N 20241118,160158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7130,80,2,1.13,836863340,117595,44.77,7120,7240,7000,9160,4940,7050,7116.70,3.96,0,1236,7623,7336,7103,6816,6583,7220,6700,579,2110,5000,5070,10,1,11570702,825,2.59,0.11,12,1.02,2756.00,66041.00,7970,20241112,-10.54,6160,20240417,15.75,7970,-10.54,20241112,6160,15.75,20240417,7970,-10.54,20241112,6160,15.75,20240417,0.07,N,004960,5000,578 억,,458759,N,N,5,N,00,N 20241118,150158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7130,80,2,1.13,783457310,110079,41.91,7120,7240,7000,9160,4940,7050,7117.48,3.96,0,1155,7623,7336,7103,6816,6583,7220,6700,579,2110,5000,5070,10,1,11570702,825,2.59,0.11,12,0.95,2756.00,66041.00,7970,20241112,-10.54,6160,20240417,15.75,7970,-10.54,20241112,6160,15.75,20240417,7970,-10.54,20241112,6160,15.75,20240417,0.07,N,004960,5000,578 억,,458759,N,N,0,N,00,N 20241118,140158,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7090,40,2,0.57,687522050,96582,36.77,7120,7240,7000,9160,4940,7050,7118.82,3.96,0,561,7623,7336,7103,6816,6583,7220,6700,579,2110,5000,5070,10,1,11570702,820,2.57,0.11,12,0.83,2756.00,66041.00,7970,20241112,-11.04,6160,20240417,15.10,7970,-11.04,20241112,6160,15.10,20240417,7970,-11.04,20241112,6160,15.10,20240417,0.07,N,004960,5000,578 억,,458759,N,N,0,N,00,N diff --git a/004970/price/prices-20241101.csv b/004970/price/prices-20241101.csv index b5a4a3f44840..63fc626d0deb 100644 --- a/004970/price/prices-20241101.csv +++ b/004970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9470,130,2,1.39,117358500,12505,59.92,9340,9500,9250,12140,6540,9340,9384.93,4.21,0,-1958,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1515,8.83,0.26,12,0.08,1073.00,35815.00,12490,20240620,-24.18,8260,20240123,14.65,12490,-24.18,20240620,8260,14.65,20240123,12490,-24.18,20240620,8260,14.65,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N +20241119,150159,55,60.00,KOSPI,,,N,N,N,Y,60,N,9430,90,2,0.96,110767200,11808,56.58,9340,9500,9250,12140,6540,9340,9380.69,4.21,0,-1783,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1509,8.79,0.26,12,0.07,1073.00,35815.00,12490,20240620,-24.50,8260,20240123,14.16,12490,-24.50,20240620,8260,14.16,20240123,12490,-24.50,20240620,8260,14.16,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N +20241119,140158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9440,100,2,1.07,79605410,8513,40.79,9340,9450,9250,12140,6540,9340,9351.04,4.21,0,-1413,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1510,8.80,0.26,12,0.05,1073.00,35815.00,12490,20240620,-24.42,8260,20240123,14.29,12490,-24.42,20240620,8260,14.29,20240123,12490,-24.42,20240620,8260,14.29,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N +20241119,130158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9390,50,2,0.54,72010780,7706,36.93,9340,9400,9250,12140,6540,9340,9344.77,4.21,0,-1329,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1502,8.75,0.26,12,0.05,1073.00,35815.00,12490,20240620,-24.82,8260,20240123,13.68,12490,-24.82,20240620,8260,13.68,20240123,12490,-24.82,20240620,8260,13.68,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N +20241119,120157,55,60.00,KOSPI,,,N,N,N,Y,60,N,9390,50,2,0.54,65167870,6977,33.43,9340,9400,9250,12140,6540,9340,9340.39,4.21,0,-1237,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1502,8.75,0.26,12,0.04,1073.00,35815.00,12490,20240620,-24.82,8260,20240123,13.68,12490,-24.82,20240620,8260,13.68,20240123,12490,-24.82,20240620,8260,13.68,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N +20241119,110159,55,60.00,KOSPI,,,N,N,N,Y,60,N,9380,40,2,0.43,48300530,5178,24.81,9340,9400,9250,12140,6540,9340,9328.03,4.21,0,-976,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1501,8.74,0.26,12,0.03,1073.00,35815.00,12490,20240620,-24.90,8260,20240123,13.56,12490,-24.90,20240620,8260,13.56,20240123,12490,-24.90,20240620,8260,13.56,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N +20241119,100201,55,60.00,KOSPI,,,N,N,N,Y,60,N,9400,60,2,0.64,41170580,4417,21.17,9340,9400,9250,12140,6540,9340,9320.94,4.21,0,-297,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1504,8.76,0.26,12,0.03,1073.00,35815.00,12490,20240620,-24.74,8260,20240123,13.80,12490,-24.74,20240620,8260,13.80,20240123,12490,-24.74,20240620,8260,13.80,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N +20241119,090201,55,60.00,KOSPI,,,N,N,N,Y,60,N,9340,0,3,0.00,251680,27,0.13,9340,9340,9310,12140,6540,9340,9321.48,4.21,0,-23,9466,9402,9276,9212,9086,9435,9245,80,2800,500,6910,10,1,16000000,1494,8.70,0.26,12,0.00,1073.00,35815.00,12490,20240620,-25.22,8260,20240123,13.08,12490,-25.22,20240620,8260,13.08,20240123,12490,-25.22,20240620,8260,13.08,20240123,0.28,N,004970,500,80 억,,674323,N,N,0,N,00,N 20241118,160158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9340,90,2,0.97,193120870,20869,34.50,9150,9340,9150,12020,6480,9250,9253.96,4.23,0,-4457,9503,9376,9153,9026,8803,9440,9090,80,2770,500,6840,10,1,16000000,1494,8.70,0.26,12,0.13,1073.00,35815.00,12490,20240620,-25.22,8260,20240123,13.08,12490,-25.22,20240620,8260,13.08,20240123,12490,-25.22,20240620,8260,13.08,20240123,0.31,N,004970,500,80 억,,676842,N,N,0,N,00,N 20241118,150158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9320,70,2,0.76,178823620,19335,31.97,9150,9320,9150,12020,6480,9250,9248.70,4.23,0,-3393,9503,9376,9153,9026,8803,9440,9090,80,2770,500,6840,10,1,16000000,1491,8.69,0.26,12,0.12,1073.00,35815.00,12490,20240620,-25.38,8260,20240123,12.83,12490,-25.38,20240620,8260,12.83,20240123,12490,-25.38,20240620,8260,12.83,20240123,0.31,N,004970,500,80 억,,676842,N,N,0,N,00,N 20241118,140158,55,60.00,KOSPI,,,N,N,N,Y,60,N,9290,40,2,0.43,174547150,18875,31.21,9150,9310,9150,12020,6480,9250,9247.53,4.23,0,-3252,9503,9376,9153,9026,8803,9440,9090,80,2770,500,6840,10,1,16000000,1486,8.66,0.26,12,0.12,1073.00,35815.00,12490,20240620,-25.62,8260,20240123,12.47,12490,-25.62,20240620,8260,12.47,20240123,12490,-25.62,20240620,8260,12.47,20240123,0.31,N,004970,500,80 억,,676842,N,N,0,N,00,N diff --git a/004980/price/prices-20241101.csv b/004980/price/prices-20241101.csv index 5742f8496102..a88ff4dcf71c 100644 --- a/004980/price/prices-20241101.csv +++ b/004980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160158,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7860,0,3,0.00,216153550,27504,74.31,7890,7930,7820,10210,5510,7860,7858.98,5.62,0,7464,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1927,2.98,0.37,12,0.11,2642.00,21113.00,10000,20240605,-21.40,7610,20240805,3.29,10000,-21.40,20240605,7610,3.29,20240805,10000,-21.40,20240605,7610,3.29,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,115,N,00,N +20241119,150159,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,-20,5,-0.25,206288030,26249,70.92,7890,7930,7820,10210,5510,7860,7858.89,5.62,0,7387,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1922,2.97,0.37,12,0.11,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,0,N,00,N +20241119,140159,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7830,-30,5,-0.38,171133180,21765,58.80,7890,7930,7830,10210,5510,7860,7862.77,5.62,0,7100,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1920,2.96,0.37,12,0.09,2642.00,21113.00,10000,20240605,-21.70,7610,20240805,2.89,10000,-21.70,20240605,7610,2.89,20240805,10000,-21.70,20240605,7610,2.89,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,0,N,00,N +20241119,130158,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,-10,5,-0.13,128081990,16279,43.98,7890,7930,7840,10210,5510,7860,7867.93,5.62,0,6009,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1925,2.97,0.37,12,0.07,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,0,N,00,N +20241119,120158,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,-20,5,-0.25,113389930,14408,38.93,7890,7930,7840,10210,5510,7860,7869.93,5.62,0,5788,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1922,2.97,0.37,12,0.06,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,0,N,00,N +20241119,110159,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7840,-20,5,-0.25,93799320,11913,32.19,7890,7930,7840,10210,5510,7860,7873.69,5.62,0,5753,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1922,2.97,0.37,12,0.05,2642.00,21113.00,10000,20240605,-21.60,7610,20240805,3.02,10000,-21.60,20240605,7610,3.02,20240805,10000,-21.60,20240605,7610,3.02,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,0,N,00,N +20241119,100201,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7890,30,2,0.38,63311100,8029,21.69,7890,7930,7850,10210,5510,7860,7885.30,5.62,0,5736,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1934,2.99,0.37,12,0.03,2642.00,21113.00,10000,20240605,-21.10,7610,20240805,3.68,10000,-21.10,20240605,7610,3.68,20240805,10000,-21.10,20240605,7610,3.68,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,0,N,00,N +20241119,090201,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7880,20,2,0.25,465420,59,0.16,7890,7890,7880,10210,5510,7860,7888.47,5.62,0,-16,8066,7962,7896,7792,7726,7930,7760,1248,2350,5000,6130,10,1,24516073,1932,2.98,0.37,12,0.00,2642.00,21113.00,10000,20240605,-21.20,7610,20240805,3.55,10000,-21.20,20240605,7610,3.55,20240805,10000,-21.20,20240605,7610,3.55,20240805,1.36,N,004980,5000,1248 억,,1378727,N,N,0,N,00,N 20241118,160159,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7860,-120,5,-1.50,289234660,36643,58.86,7980,8000,7830,10370,5590,7980,7893.44,5.65,0,-5384,8266,8122,7876,7732,7486,8195,7805,1248,2390,5000,6220,10,1,24516073,1927,2.98,0.37,12,0.15,2642.00,21113.00,10000,20240605,-21.40,7610,20240805,3.29,10000,-21.40,20240605,7610,3.29,20240805,10000,-21.40,20240605,7610,3.29,20240805,1.36,N,004980,5000,1248 억,,1384992,N,N,0,N,00,N 20241118,150158,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7880,-100,5,-1.25,275965580,34956,56.15,7980,8000,7830,10370,5590,7980,7894.66,5.65,0,-4963,8266,8122,7876,7732,7486,8195,7805,1248,2390,5000,6220,10,1,24516073,1932,2.98,0.37,12,0.14,2642.00,21113.00,10000,20240605,-21.20,7610,20240805,3.55,10000,-21.20,20240605,7610,3.55,20240805,10000,-21.20,20240605,7610,3.55,20240805,1.36,N,004980,5000,1248 억,,1384992,N,N,0,N,00,N 20241118,140159,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,7850,-130,5,-1.63,242116810,30650,49.23,7980,8000,7830,10370,5590,7980,7899.41,5.65,0,-3019,8266,8122,7876,7732,7486,8195,7805,1248,2390,5000,6220,10,1,24516073,1925,2.97,0.37,12,0.13,2642.00,21113.00,10000,20240605,-21.50,7610,20240805,3.15,10000,-21.50,20240605,7610,3.15,20240805,10000,-21.50,20240605,7610,3.15,20240805,1.36,N,004980,5000,1248 억,,1384992,N,N,0,N,00,N diff --git a/004990/price/prices-20241101.csv b/004990/price/prices-20241101.csv index e3330ee66c54..cbaee307599d 100644 --- a/004990/price/prices-20241101.csv +++ b/004990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160159,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20700,150,2,0.73,7670582150,369716,39.23,21000,21100,20550,26700,14400,20550,20747.29,7.44,0,-15533,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,21716,-142.76,0.25,12,0.35,-145.00,83071.00,33750,20240213,-38.67,20050,20241118,3.24,33750,-38.67,20240213,20050,3.24,20241118,33750,-38.67,20240213,20050,3.24,20241118,0.33,N,004990,200,209 억,,7800317,N,N,63,N,00,N +20241119,150159,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20600,50,2,0.24,7276444200,350618,37.21,21000,21100,20550,26700,14400,20550,20753.22,7.44,0,-17184,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,21611,-142.07,0.25,12,0.33,-145.00,83071.00,33750,20240213,-38.96,20050,20241118,2.74,33750,-38.96,20240213,20050,2.74,20241118,33750,-38.96,20240213,20050,2.74,20241118,0.33,N,004990,200,209 억,,7800317,N,N,86,N,00,N +20241119,140159,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20650,100,2,0.49,6385286400,307395,32.62,21000,21100,20550,26700,14400,20550,20772.28,7.44,0,-17784,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,21664,-142.41,0.25,12,0.29,-145.00,83071.00,33750,20240213,-38.81,20050,20241118,2.99,33750,-38.81,20240213,20050,2.99,20241118,33750,-38.81,20240213,20050,2.99,20241118,0.33,N,004990,200,209 억,,7800317,N,N,86,N,00,N +20241119,130159,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20700,150,2,0.73,5872220050,282591,29.99,21000,21100,20550,26700,14400,20550,20779.96,7.44,0,-21793,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,21716,-142.76,0.25,12,0.27,-145.00,83071.00,33750,20240213,-38.67,20050,20241118,3.24,33750,-38.67,20240213,20050,3.24,20241118,33750,-38.67,20240213,20050,3.24,20241118,0.33,N,004990,200,209 억,,7800317,N,N,86,N,00,N +20241119,120158,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20600,50,2,0.24,5137802400,247049,26.22,21000,21100,20550,26700,14400,20550,20796.73,7.44,0,-32987,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,21611,-142.07,0.25,12,0.24,-145.00,83071.00,33750,20240213,-38.96,20050,20241118,2.74,33750,-38.96,20240213,20050,2.74,20241118,33750,-38.96,20240213,20050,2.74,20241118,0.33,N,004990,200,209 억,,7800317,N,N,86,N,00,N +20241119,110159,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20600,50,2,0.24,4326900950,207759,22.05,21000,21100,20600,26700,14400,20550,20826.59,7.44,0,-25505,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,21611,-142.07,0.25,12,0.20,-145.00,83071.00,33750,20240213,-38.96,20050,20241118,2.74,33750,-38.96,20240213,20050,2.74,20241118,33750,-38.96,20240213,20050,2.74,20241118,0.33,N,004990,200,209 억,,7800317,N,N,86,N,00,N +20241119,100202,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,20700,150,2,0.73,3483587200,166965,17.72,21000,21100,20600,26700,14400,20550,20864.24,7.44,0,-14516,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,21716,-142.76,0.25,12,0.16,-145.00,83071.00,33750,20240213,-38.67,20050,20241118,3.24,33750,-38.67,20240213,20050,3.24,20241118,33750,-38.67,20240213,20050,3.24,20241118,0.33,N,004990,200,209 억,,7800317,N,N,86,N,00,N +20241119,090201,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,21050,500,2,2.43,1024800550,48774,5.18,21000,21100,20900,26700,14400,20550,21011.55,7.44,0,424,23016,21782,20916,19682,18816,21350,19250,210,6150,200,15610,50,1,104909237,22083,-145.17,0.25,12,0.05,-145.00,83071.00,33750,20240213,-37.63,20050,20241118,4.99,33750,-37.63,20240213,20050,4.99,20241118,33750,-37.63,20240213,20050,4.99,20241118,0.33,N,004990,200,209 억,,7800317,N,N,86,N,00,N 20241118,160159,55,30.00,KOSPI200,신저가,금융업,N,N,N,Y,40,N,20550,-1450,5,-6.59,19322138800,931405,1397.56,21900,22150,20050,28600,15400,22000,20745.58,7.51,0,-100309,22366,22182,21916,21732,21466,22275,21825,210,6600,200,16720,50,1,104909237,21559,-141.72,0.25,12,0.89,-145.00,83071.00,33750,20240213,-39.11,20050,20241118,2.49,33750,-39.11,20240213,20050,2.49,20241118,33750,-39.11,20240213,20050,2.49,20241118,0.34,N,004990,200,209 억,,7880062,N,N,86,N,00,N 20241118,150158,55,30.00,KOSPI200,신저가,금융업,N,N,N,Y,40,N,20400,-1600,5,-7.27,18375831600,885192,1328.22,21900,22150,20050,28600,15400,22000,20759.09,7.51,0,-99546,22366,22182,21916,21732,21466,22275,21825,210,6600,200,16720,50,1,104909237,21401,-140.69,0.25,12,0.84,-145.00,83071.00,33750,20240213,-39.56,20050,20241118,1.75,33750,-39.56,20240213,20050,1.75,20241118,33750,-39.56,20240213,20050,1.75,20241118,0.34,N,004990,200,209 억,,7880062,N,N,66,N,00,N 20241118,140159,55,30.00,KOSPI200,신저가,금융업,N,N,N,Y,40,N,20350,-1650,5,-7.50,14027119950,670707,1006.39,21900,22150,20300,28600,15400,22000,20913.86,7.51,0,-91481,22366,22182,21916,21732,21466,22275,21825,210,6600,200,16720,50,1,104909237,21349,-140.34,0.24,12,0.64,-145.00,83071.00,33750,20240213,-39.70,20300,20241118,0.25,33750,-39.70,20240213,20300,0.25,20241118,33750,-39.70,20240213,20300,0.25,20241118,0.34,N,004990,200,209 억,,7880062,N,N,66,N,00,N diff --git a/005010/price/prices-20241101.csv b/005010/price/prices-20241101.csv index b2f27fcb6047..588fb43ea120 100644 --- a/005010/price/prices-20241101.csv +++ b/005010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160159,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4060,45,2,1.12,672118765,165761,95.75,4015,4085,4010,5210,2815,4015,4054.74,1.37,0,22296,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2281,3.16,0.23,12,0.30,1285.00,17923.00,6170,20240202,-34.20,3620,20240805,12.15,6170,-34.20,20240202,3620,12.15,20240805,6170,-34.20,20240202,3620,12.15,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N +20241119,150200,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4045,30,2,0.75,627452070,154753,89.39,4015,4085,4010,5210,2815,4015,4054.54,1.37,0,17354,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2273,3.15,0.23,12,0.28,1285.00,17923.00,6170,20240202,-34.44,3620,20240805,11.74,6170,-34.44,20240202,3620,11.74,20240805,6170,-34.44,20240202,3620,11.74,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N +20241119,140159,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4050,35,2,0.87,512862020,126465,73.05,4015,4085,4010,5210,2815,4015,4055.37,1.37,0,9351,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2276,3.15,0.23,12,0.23,1285.00,17923.00,6170,20240202,-34.36,3620,20240805,11.88,6170,-34.36,20240202,3620,11.88,20240805,6170,-34.36,20240202,3620,11.88,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N +20241119,130159,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4055,40,2,1.00,480478200,118485,68.44,4015,4085,4010,5210,2815,4015,4055.18,1.37,0,11139,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2278,3.16,0.23,12,0.21,1285.00,17923.00,6170,20240202,-34.28,3620,20240805,12.02,6170,-34.28,20240202,3620,12.02,20240805,6170,-34.28,20240202,3620,12.02,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N +20241119,120158,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4060,45,2,1.12,453931820,111929,64.65,4015,4085,4010,5210,2815,4015,4055.53,1.37,0,12775,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2281,3.16,0.23,12,0.20,1285.00,17923.00,6170,20240202,-34.20,3620,20240805,12.15,6170,-34.20,20240202,3620,12.15,20240805,6170,-34.20,20240202,3620,12.15,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N +20241119,110159,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4060,45,2,1.12,363150855,89496,51.69,4015,4085,4010,5210,2815,4015,4057.73,1.37,0,16214,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2281,3.16,0.23,12,0.16,1285.00,17923.00,6170,20240202,-34.20,3620,20240805,12.15,6170,-34.20,20240202,3620,12.15,20240805,6170,-34.20,20240202,3620,12.15,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N +20241119,100202,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4070,55,2,1.37,266953590,65818,38.02,4015,4085,4010,5210,2815,4015,4055.94,1.37,0,17521,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2287,3.17,0.23,12,0.12,1285.00,17923.00,6170,20240202,-34.04,3620,20240805,12.43,6170,-34.04,20240202,3620,12.43,20240805,6170,-34.04,20240202,3620,12.43,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N +20241119,090201,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4050,35,2,0.87,5050905,1258,0.73,4015,4050,4015,5210,2815,4015,4015.03,1.37,0,140,4101,4057,4011,3967,3921,4080,3990,562,1195,1000,2970,5,1,56188075,2276,3.15,0.23,12,0.00,1285.00,17923.00,6170,20240202,-34.36,3620,20240805,11.88,6170,-34.36,20240202,3620,11.88,20240805,6170,-34.36,20240202,3620,11.88,20240805,3.33,N,005010,1000,561 억,,768062,N,N,0,N,00,N 20241118,160159,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4015,15,2,0.38,694832720,173059,62.45,3965,4055,3965,5200,2800,4000,4015.01,1.36,0,4866,4113,4056,3968,3911,3823,4085,3940,562,1200,1000,2960,5,1,56188075,2256,3.12,0.22,12,0.31,1285.00,17923.00,6170,20240202,-34.93,3620,20240805,10.91,6170,-34.93,20240202,3620,10.91,20240805,6170,-34.93,20240202,3620,10.91,20240805,3.43,N,005010,1000,561 억,,763404,N,N,0,N,00,N 20241118,150159,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4015,15,2,0.38,667272005,166192,59.97,3965,4055,3965,5200,2800,4000,4015.07,1.36,0,4259,4113,4056,3968,3911,3823,4085,3940,562,1200,1000,2960,5,1,56188075,2256,3.12,0.22,12,0.30,1285.00,17923.00,6170,20240202,-34.93,3620,20240805,10.91,6170,-34.93,20240202,3620,10.91,20240805,6170,-34.93,20240202,3620,10.91,20240805,3.43,N,005010,1000,561 억,,763404,N,N,0,N,00,N 20241118,140159,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,4015,15,2,0.38,609873315,151906,54.82,3965,4055,3965,5200,2800,4000,4014.81,1.36,0,11357,4113,4056,3968,3911,3823,4085,3940,562,1200,1000,2960,5,1,56188075,2256,3.12,0.22,12,0.27,1285.00,17923.00,6170,20240202,-34.93,3620,20240805,10.91,6170,-34.93,20240202,3620,10.91,20240805,6170,-34.93,20240202,3620,10.91,20240805,3.43,N,005010,1000,561 억,,763404,N,N,0,N,00,N diff --git a/005030/price/prices-20241101.csv b/005030/price/prices-20241101.csv index 17f367430ca8..94dfdaabb9c9 100644 --- a/005030/price/prices-20241101.csv +++ b/005030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241119,150200,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241119,140200,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241119,130159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241119,120158,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241119,110159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241119,100202,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N +20241119,090202,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231110,0.00,486,20231110,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241118,160159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241118,150159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N 20241118,140159,58,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,486,0,3,0.00,0,0,0.00,0,0,0,631,341,486,0.00,4.34,0,0,486,486,486,486,486,486,486,394,145,500,0,1,1,78782988,383,-7.36,1.92,12,0.00,-66.00,253.00,486,20231109,0.00,486,20231109,0.00,486,0.00,20240102,486,0.00,20240102,486,0.00,20231120,486,0.00,20231120,0.00,N,005030,500,393 억,,3417973,N,N,0,N,00,N diff --git a/005070/price/prices-20241101.csv b/005070/price/prices-20241101.csv index 3af3a249eced..df9cf0907e44 100644 --- a/005070/price/prices-20241101.csv +++ b/005070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65600,-3100,5,-4.51,34677266800,527665,206.50,68800,69600,64900,89300,48100,68700,65718.56,14.85,0,-71118,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,21327,76.10,4.45,12,1.62,862.00,14732.00,194300,20240221,-66.24,62000,20241115,5.81,194300,-66.24,20240221,62000,5.81,20241115,194300,-66.24,20240221,62000,5.81,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,2261,N,00,N +20241119,150200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65700,-3000,5,-4.37,30415920700,462685,181.07,68800,69600,64900,89300,48100,68700,65737.76,14.85,0,-78669,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,21360,76.22,4.46,12,1.42,862.00,14732.00,194300,20240221,-66.19,62000,20241115,5.97,194300,-66.19,20240221,62000,5.97,20241115,194300,-66.19,20240221,62000,5.97,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,6623,N,00,N +20241119,140200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65700,-3000,5,-4.37,24693132000,375026,146.77,68800,69600,65000,89300,48100,68700,65843.66,14.85,0,-66021,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,21360,76.22,4.46,12,1.15,862.00,14732.00,194300,20240221,-66.19,62000,20241115,5.97,194300,-66.19,20240221,62000,5.97,20241115,194300,-66.19,20240221,62000,5.97,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,6623,N,00,N +20241119,130200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65400,-3300,5,-4.80,20064205300,304376,119.12,68800,69600,65000,89300,48100,68700,65919.00,14.85,0,-76712,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,21262,75.87,4.44,12,0.94,862.00,14732.00,194300,20240221,-66.34,62000,20241115,5.48,194300,-66.34,20240221,62000,5.48,20241115,194300,-66.34,20240221,62000,5.48,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,6623,N,00,N +20241119,120158,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65800,-2900,5,-4.22,16348702200,247408,96.82,68800,69600,65100,89300,48100,68700,66079.76,14.85,0,-54372,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,21392,76.33,4.47,12,0.76,862.00,14732.00,194300,20240221,-66.13,62000,20241115,6.13,194300,-66.13,20240221,62000,6.13,20241115,194300,-66.13,20240221,62000,6.13,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,6623,N,00,N +20241119,110200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65200,-3500,5,-5.09,12142739900,183195,71.69,68800,69600,65100,89300,48100,68700,66282.93,14.85,0,-43714,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,21197,75.64,4.43,12,0.56,862.00,14732.00,194300,20240221,-66.44,62000,20241115,5.16,194300,-66.44,20240221,62000,5.16,20241115,194300,-66.44,20240221,62000,5.16,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,6623,N,00,N +20241119,100203,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,65300,-3400,5,-4.95,7714896800,115922,45.37,68800,69600,65100,89300,48100,68700,66552.19,14.85,0,-40060,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,21230,75.75,4.43,12,0.36,862.00,14732.00,194300,20240221,-66.39,62000,20241115,5.32,194300,-66.39,20240221,62000,5.32,20241115,194300,-66.39,20240221,62000,5.32,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,6623,N,00,N +20241119,090202,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68000,-700,5,-1.02,724043400,10515,4.12,68800,69600,68000,89300,48100,68700,68858.39,14.85,0,-4725,72966,70832,68266,66132,63566,71900,67200,325,20600,1000,49460,100,1,32510756,22107,78.89,4.62,12,0.03,862.00,14732.00,194300,20240221,-65.00,62000,20241115,9.68,194300,-65.00,20240221,62000,9.68,20241115,194300,-65.00,20240221,62000,9.68,20241115,1.64,N,005070,1000,325 억,,4827773,N,N,6623,N,00,N 20241118,160200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68700,1200,2,1.78,17391254900,254069,50.78,66900,70400,65700,87700,47300,67500,68450.89,14.98,0,-5442,74366,70932,66466,63032,58566,68700,60800,325,20200,1000,48600,100,1,32510756,22335,79.70,4.66,12,0.78,862.00,14732.00,194300,20240221,-64.64,62000,20241115,10.81,194300,-64.64,20240221,62000,10.81,20241115,194300,-64.64,20240221,62000,10.81,20241115,1.67,N,005070,1000,325 억,,4868560,N,N,6592,N,00,N 20241118,150159,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68300,800,2,1.19,15741871400,230037,45.98,66900,70400,65700,87700,47300,67500,68432.92,14.98,0,-13997,74366,70932,66466,63032,58566,68700,60800,325,20200,1000,48600,100,1,32510756,22205,79.23,4.64,12,0.71,862.00,14732.00,194300,20240221,-64.85,62000,20241115,10.16,194300,-64.85,20240221,62000,10.16,20241115,194300,-64.85,20240221,62000,10.16,20241115,1.67,N,005070,1000,325 억,,4868560,N,N,9892,N,00,N 20241118,140200,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,68400,900,2,1.33,14457518200,211183,42.21,66900,70400,65700,87700,47300,67500,68460.81,14.98,0,-15894,74366,70932,66466,63032,58566,68700,60800,325,20200,1000,48600,100,1,32510756,22237,79.35,4.64,12,0.65,862.00,14732.00,194300,20240221,-64.80,62000,20241115,10.32,194300,-64.80,20240221,62000,10.32,20241115,194300,-64.80,20240221,62000,10.32,20241115,1.67,N,005070,1000,325 억,,4868560,N,N,9892,N,00,N diff --git a/005090/price/prices-20241101.csv b/005090/price/prices-20241101.csv index 3e6a65b48751..a5709d8507db 100644 --- a/005090/price/prices-20241101.csv +++ b/005090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25800,350,2,1.38,410965200,16095,60.91,25450,25900,25300,33050,17850,25450,25532.82,3.89,0,79,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3718,8.96,0.52,12,0.11,2879.00,49924.00,30250,20241017,-14.71,21600,20240404,19.44,30250,-14.71,20241017,21600,19.44,20240404,30250,-14.71,20241017,21600,19.44,20240404,0.39,N,005090,5000,733 억,,561234,N,N,876,N,00,N +20241119,150201,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25650,200,2,0.79,375884500,14733,55.76,25450,25900,25300,33050,17850,25450,25513.10,3.89,0,-325,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3696,8.91,0.51,12,0.10,2879.00,49924.00,30250,20241017,-15.21,21600,20240404,18.75,30250,-15.21,20241017,21600,18.75,20240404,30250,-15.21,20241017,21600,18.75,20240404,0.39,N,005090,5000,733 억,,561234,N,N,73,N,00,N +20241119,140200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25750,300,2,1.18,250127550,9820,37.16,25450,25900,25300,33050,17850,25450,25471.24,3.89,0,-776,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3710,8.94,0.52,12,0.07,2879.00,49924.00,30250,20241017,-14.88,21600,20240404,19.21,30250,-14.88,20241017,21600,19.21,20240404,30250,-14.88,20241017,21600,19.21,20240404,0.39,N,005090,5000,733 억,,561234,N,N,73,N,00,N +20241119,130200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25400,-50,5,-0.20,161400050,6344,24.01,25450,25900,25300,33050,17850,25450,25441.37,3.89,0,-2433,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3660,8.82,0.51,12,0.04,2879.00,49924.00,30250,20241017,-16.03,21600,20240404,17.59,30250,-16.03,20241017,21600,17.59,20240404,30250,-16.03,20241017,21600,17.59,20240404,0.39,N,005090,5000,733 억,,561234,N,N,73,N,00,N +20241119,120159,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25400,-50,5,-0.20,144289850,5671,21.46,25450,25900,25300,33050,17850,25450,25443.46,3.89,0,-2431,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3660,8.82,0.51,12,0.04,2879.00,49924.00,30250,20241017,-16.03,21600,20240404,17.59,30250,-16.03,20241017,21600,17.59,20240404,30250,-16.03,20241017,21600,17.59,20240404,0.39,N,005090,5000,733 억,,561234,N,N,73,N,00,N +20241119,110200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25400,-50,5,-0.20,102625300,4034,15.27,25450,25900,25300,33050,17850,25450,25440.08,3.89,0,-1607,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3660,8.82,0.51,12,0.03,2879.00,49924.00,30250,20241017,-16.03,21600,20240404,17.59,30250,-16.03,20241017,21600,17.59,20240404,30250,-16.03,20241017,21600,17.59,20240404,0.39,N,005090,5000,733 억,,561234,N,N,73,N,00,N +20241119,100203,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25300,-150,5,-0.59,78871400,3103,11.74,25450,25900,25300,33050,17850,25450,25417.79,3.89,0,-1086,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3646,8.79,0.51,12,0.02,2879.00,49924.00,30250,20241017,-16.36,21600,20240404,17.13,30250,-16.36,20241017,21600,17.13,20240404,30250,-16.36,20241017,21600,17.13,20240404,0.39,N,005090,5000,733 억,,561234,N,N,73,N,00,N +20241119,090202,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25550,100,2,0.39,2735300,107,0.40,25450,25600,25400,33050,17850,25450,25563.55,3.89,0,-86,26550,26000,25550,25000,24550,26275,25275,734,7600,5000,19340,50,1,14409333,3682,8.87,0.51,12,0.00,2879.00,49924.00,30250,20241017,-15.54,21600,20240404,18.29,30250,-15.54,20241017,21600,18.29,20240404,30250,-15.54,20241017,21600,18.29,20240404,0.39,N,005090,5000,733 억,,561234,N,N,73,N,00,N 20241118,160200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25450,350,2,1.39,677710900,26382,60.83,25100,26100,25100,32600,17600,25100,25688.52,3.87,0,4660,26300,25700,25100,24500,23900,25400,24200,734,7500,5000,19070,50,1,14409333,3667,8.84,0.51,12,0.18,2879.00,49924.00,30250,20241017,-15.87,21600,20240404,17.82,30250,-15.87,20241017,21600,17.82,20240404,30250,-15.87,20241017,21600,17.82,20240404,0.38,N,005090,5000,733 억,,557265,N,N,73,N,00,N 20241118,150159,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25500,400,2,1.59,628448400,24439,56.35,25100,26100,25100,32600,17600,25100,25715.11,3.87,0,4485,26300,25700,25100,24500,23900,25400,24200,734,7500,5000,19070,50,1,14409333,3674,8.86,0.51,12,0.17,2879.00,49924.00,30250,20241017,-15.70,21600,20240404,18.06,30250,-15.70,20241017,21600,18.06,20240404,30250,-15.70,20241017,21600,18.06,20240404,0.38,N,005090,5000,733 억,,557265,N,N,7553,N,00,N 20241118,140200,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,25550,450,2,1.79,495931000,19239,44.36,25100,26100,25100,32600,17600,25100,25777.56,3.87,0,1890,26300,25700,25100,24500,23900,25400,24200,734,7500,5000,19070,50,1,14409333,3682,8.87,0.51,12,0.13,2879.00,49924.00,30250,20241017,-15.54,21600,20240404,18.29,30250,-15.54,20241017,21600,18.29,20240404,30250,-15.54,20241017,21600,18.29,20240404,0.38,N,005090,5000,733 억,,557265,N,N,7553,N,00,N diff --git a/005110/price/prices-20241101.csv b/005110/price/prices-20241101.csv index 6f1b9415d16b..d3ac74a9186a 100644 --- a/005110/price/prices-20241101.csv +++ b/005110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160200,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241119,150201,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241119,140200,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241119,130200,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241119,120159,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241119,110200,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241119,100203,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N +20241119,090203,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241118,160200,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241118,150200,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N 20241118,140200,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1254,0,3,0.00,0,0,0.00,0,0,0,1630,878,1254,0.00,16.78,0,0,1254,1254,1254,1254,1254,1254,1254,93,376,500,0,1,1,18606407,233,-0.83,3.44,12,0.00,-1516.00,365.00,1782,20231211,-29.63,1031,20240307,21.63,1638,-23.44,20240319,1031,21.63,20240307,1782,-29.63,20231211,1031,21.63,20240307,0.00,N,005110,500,93 억,,3121572,N,N,0,N,00,N diff --git a/005160/price/prices-20241101.csv b/005160/price/prices-20241101.csv index de75fb176da9..3769df2df59a 100644 --- a/005160/price/prices-20241101.csv +++ b/005160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,70,2,1.29,488809680,90542,31.01,5410,5490,5300,7030,3790,5410,5398.70,5.05,0,-15239,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2973,-58.30,0.74,12,0.17,-94.00,7367.00,10500,20240326,-47.81,4320,20231114,26.85,10500,-47.81,20240326,4550,20.44,20240104,10500,-47.81,20240326,4550,20.44,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,14,N,00,N +20241119,150201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,50,2,0.92,448013550,83084,28.46,5410,5490,5300,7030,3790,5410,5392.30,5.05,0,-15129,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2962,-58.09,0.74,12,0.15,-94.00,7367.00,10500,20240326,-48.00,4320,20231114,26.39,10500,-48.00,20240326,4550,20.00,20240104,10500,-48.00,20240326,4550,20.00,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,297,N,00,N +20241119,140201,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,50,2,0.92,411573530,76367,26.16,5410,5490,5300,7030,3790,5410,5389.42,5.05,0,-15907,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2962,-58.09,0.74,12,0.14,-94.00,7367.00,10500,20240326,-48.00,4320,20231114,26.39,10500,-48.00,20240326,4550,20.00,20240104,10500,-48.00,20240326,4550,20.00,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,297,N,00,N +20241119,130200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5470,60,2,1.11,299339870,55697,19.08,5410,5490,5300,7030,3790,5410,5374.43,5.05,0,-10724,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2967,-58.19,0.74,12,0.10,-94.00,7367.00,10500,20240326,-47.90,4320,20231114,26.62,10500,-47.90,20240326,4550,20.22,20240104,10500,-47.90,20240326,4550,20.22,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,297,N,00,N +20241119,120159,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5480,70,2,1.29,282198550,52558,18.00,5410,5480,5300,7030,3790,5410,5369.28,5.05,0,-8876,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2973,-58.30,0.74,12,0.10,-94.00,7367.00,10500,20240326,-47.81,4320,20231114,26.85,10500,-47.81,20240326,4550,20.44,20240104,10500,-47.81,20240326,4550,20.44,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,297,N,00,N +20241119,110200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5390,-20,5,-0.37,216169890,40393,13.84,5410,5420,5300,7030,3790,5410,5351.67,5.05,0,-9049,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2924,-57.34,0.73,12,0.07,-94.00,7367.00,10500,20240326,-48.67,4320,20231114,24.77,10500,-48.67,20240326,4550,18.46,20240104,10500,-48.67,20240326,4550,18.46,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,297,N,00,N +20241119,100204,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5340,-70,5,-1.29,159386810,29823,10.22,5410,5420,5300,7030,3790,5410,5344.43,5.05,0,-7059,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2897,-56.81,0.72,12,0.05,-94.00,7367.00,10500,20240326,-49.14,4320,20231114,23.61,10500,-49.14,20240326,4550,17.36,20240104,10500,-49.14,20240326,4550,17.36,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,297,N,00,N +20241119,090203,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5380,-30,5,-0.55,8699540,1609,0.55,5410,5420,5380,7030,3790,5410,5406.80,5.05,0,-406,5990,5700,5420,5130,4850,5845,5275,542,1620,1000,4000,10,1,54244482,2918,-57.23,0.73,12,0.00,-94.00,7367.00,10500,20240326,-48.76,4320,20231114,24.54,10500,-48.76,20240326,4550,18.24,20240104,10500,-48.76,20240326,4550,18.24,20240104,2.10,N,005160,1000,542 억,,2739018,N,N,297,N,00,N 20241118,160200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5410,210,2,4.04,1560765670,290628,54.17,5210,5710,5140,6760,3640,5200,5370.30,4.84,0,-55531,5660,5430,5220,4990,4780,5325,4885,542,1560,1000,3840,10,1,54244482,2935,-57.55,0.73,12,0.54,-94.00,7367.00,10500,20240326,-48.48,4320,20231114,25.23,10500,-48.48,20240326,4550,18.90,20240104,10500,-48.48,20240326,4550,18.90,20240104,2.19,N,005160,1000,542 억,,2624304,N,N,297,N,00,N 20241118,150200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5460,260,2,5.00,1479866760,275707,51.39,5210,5710,5140,6760,3640,5200,5367.53,4.84,0,-56802,5660,5430,5220,4990,4780,5325,4885,542,1560,1000,3840,10,1,54244482,2962,-58.09,0.74,12,0.51,-94.00,7367.00,10500,20240326,-48.00,4320,20231114,26.39,10500,-48.00,20240326,4550,20.00,20240104,10500,-48.00,20240326,4550,20.00,20240104,2.19,N,005160,1000,542 억,,2624304,N,N,0,N,00,N 20241118,140200,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5430,230,2,4.42,1317244520,245687,45.79,5210,5710,5140,6760,3640,5200,5361.47,4.84,0,-55212,5660,5430,5220,4990,4780,5325,4885,542,1560,1000,3840,10,1,54244482,2945,-57.77,0.74,12,0.45,-94.00,7367.00,10500,20240326,-48.29,4320,20231114,25.69,10500,-48.29,20240326,4550,19.34,20240104,10500,-48.29,20240326,4550,19.34,20240104,2.19,N,005160,1000,542 억,,2624304,N,N,0,N,00,N diff --git a/005180/price/prices-20241101.csv b/005180/price/prices-20241101.csv index 8c946544e50a..418793fe9d84 100644 --- a/005180/price/prices-20241101.csv +++ b/005180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160200,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68400,1600,2,2.40,6488125800,95029,92.84,66200,68900,66200,86800,46800,66800,68275.21,23.18,0,-23418,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6738,7.82,1.01,12,0.96,8752.00,67411.00,118400,20240611,-42.23,50500,20240129,35.45,118400,-42.23,20240611,50500,35.45,20240129,118400,-42.23,20240611,50500,35.45,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,9,N,00,N +20241119,150201,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68300,1500,2,2.25,6335755700,92798,90.66,66200,68900,66200,86800,46800,66800,68274.70,23.18,0,-22435,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6728,7.80,1.01,12,0.94,8752.00,67411.00,118400,20240611,-42.31,50500,20240129,35.25,118400,-42.31,20240611,50500,35.25,20240129,118400,-42.31,20240611,50500,35.25,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,30,N,00,N +20241119,140201,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68500,1700,2,2.54,5655640300,82862,80.95,66200,68900,66200,86800,46800,66800,68253.73,23.18,0,-17335,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6748,7.83,1.02,12,0.84,8752.00,67411.00,118400,20240611,-42.15,50500,20240129,35.64,118400,-42.15,20240611,50500,35.64,20240129,118400,-42.15,20240611,50500,35.64,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,30,N,00,N +20241119,130201,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68500,1700,2,2.54,4404807100,64612,63.12,66200,68900,66200,86800,46800,66800,68173.20,23.18,0,-4084,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6748,7.83,1.02,12,0.66,8752.00,67411.00,118400,20240611,-42.15,50500,20240129,35.64,118400,-42.15,20240611,50500,35.64,20240129,118400,-42.15,20240611,50500,35.64,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,30,N,00,N +20241119,120200,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,67700,900,2,1.35,3925843500,57586,56.26,66200,68900,66200,86800,46800,66800,68173.58,23.18,0,-2124,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6669,7.74,1.00,12,0.58,8752.00,67411.00,118400,20240611,-42.82,50500,20240129,34.06,118400,-42.82,20240611,50500,34.06,20240129,118400,-42.82,20240611,50500,34.06,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,30,N,00,N +20241119,110200,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68000,1200,2,1.80,3335480100,48883,47.76,66200,68900,66200,86800,46800,66800,68233.95,23.18,0,1561,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6699,7.77,1.01,12,0.50,8752.00,67411.00,118400,20240611,-42.57,50500,20240129,34.65,118400,-42.57,20240611,50500,34.65,20240129,118400,-42.57,20240611,50500,34.65,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,30,N,00,N +20241119,100204,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,68100,1300,2,1.95,2889386800,42325,41.35,66200,68900,66200,86800,46800,66800,68266.67,23.18,0,1852,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6709,7.78,1.01,12,0.43,8752.00,67411.00,118400,20240611,-42.48,50500,20240129,34.85,118400,-42.48,20240611,50500,34.85,20240129,118400,-42.48,20240611,50500,34.85,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,30,N,00,N +20241119,090203,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,67600,800,2,1.20,245791200,3648,3.56,66200,67700,66200,86800,46800,66800,67376.97,23.18,0,1351,69733,68266,65533,64066,61333,69000,64800,498,20000,5000,48090,100,1,9851241,6659,7.72,1.00,12,0.04,8752.00,67411.00,118400,20240611,-42.91,50500,20240129,33.86,118400,-42.91,20240611,50500,33.86,20240129,118400,-42.91,20240611,50500,33.86,20240129,1.19,N,005180,5000,497 억,,2283329,N,N,30,N,00,N 20241118,160201,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,66800,3800,2,6.03,6750680600,102240,217.64,63000,67000,62800,81900,44100,63000,66026.88,22.90,0,26185,64466,63732,62266,61532,60066,64100,61900,498,18900,5000,45360,100,1,9851241,6581,7.63,0.99,12,1.04,8752.00,67411.00,118400,20240611,-43.58,50500,20240129,32.28,118400,-43.58,20240611,50500,32.28,20240129,118400,-43.58,20240611,50500,32.28,20240129,1.22,N,005180,5000,497 억,,2256315,N,N,30,N,00,N 20241118,150200,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,66900,3900,2,6.19,6436352000,97529,207.61,63000,67000,62800,81900,44100,63000,65994.24,22.90,0,24624,64466,63732,62266,61532,60066,64100,61900,498,18900,5000,45360,100,1,9851241,6590,7.64,0.99,12,0.99,8752.00,67411.00,118400,20240611,-43.50,50500,20240129,32.48,118400,-43.50,20240611,50500,32.48,20240129,118400,-43.50,20240611,50500,32.48,20240129,1.22,N,005180,5000,497 억,,2256315,N,N,120,N,00,N 20241118,140201,55,40.00,KOSPI,,음식료품,N,N,N,Y,40,N,66800,3800,2,6.03,5745292600,87177,185.57,63000,67000,62800,81900,44100,63000,65903.77,22.90,0,25995,64466,63732,62266,61532,60066,64100,61900,498,18900,5000,45360,100,1,9851241,6581,7.63,0.99,12,0.88,8752.00,67411.00,118400,20240611,-43.58,50500,20240129,32.28,118400,-43.58,20240611,50500,32.28,20240129,118400,-43.58,20240611,50500,32.28,20240129,1.22,N,005180,5000,497 억,,2256315,N,N,120,N,00,N diff --git a/005250/price/prices-20241101.csv b/005250/price/prices-20241101.csv index 714b3c8a0d9d..7522aabc0987 100644 --- a/005250/price/prices-20241101.csv +++ b/005250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14150,-180,5,-1.26,787587550,55655,106.42,14110,14430,14060,18620,10040,14330,14151.25,9.30,0,-8119,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6654,-12.95,0.70,12,0.12,-1093.00,20155.00,18490,20240819,-23.47,12940,20240703,9.35,18490,-23.47,20240819,12940,9.35,20240703,18490,-23.47,20240819,12940,9.35,20240703,0.34,N,005250,500,253 억,,4373094,N,N,81,N,00,N +20241119,150202,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14130,-200,5,-1.40,636808130,44980,86.01,14110,14430,14060,18620,10040,14330,14157.58,9.30,0,-9389,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6645,-12.93,0.70,12,0.10,-1093.00,20155.00,18490,20240819,-23.58,12940,20240703,9.20,18490,-23.58,20240819,12940,9.20,20240703,18490,-23.58,20240819,12940,9.20,20240703,0.34,N,005250,500,253 억,,4373094,N,N,374,N,00,N +20241119,140201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14090,-240,5,-1.67,568764380,40150,76.77,14110,14430,14080,18620,10040,14330,14165.99,9.30,0,-8661,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6626,-12.89,0.70,12,0.09,-1093.00,20155.00,18490,20240819,-23.80,12940,20240703,8.89,18490,-23.80,20240819,12940,8.89,20240703,18490,-23.80,20240819,12940,8.89,20240703,0.34,N,005250,500,253 억,,4373094,N,N,374,N,00,N +20241119,130201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14170,-160,5,-1.12,432128300,30464,58.25,14110,14430,14110,18620,10040,14330,14184.88,9.30,0,-9198,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6664,-12.96,0.70,12,0.06,-1093.00,20155.00,18490,20240819,-23.36,12940,20240703,9.51,18490,-23.36,20240819,12940,9.51,20240703,18490,-23.36,20240819,12940,9.51,20240703,0.34,N,005250,500,253 억,,4373094,N,N,374,N,00,N +20241119,120200,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14140,-190,5,-1.33,412346690,29066,55.58,14110,14430,14110,18620,10040,14330,14186.56,9.30,0,-9508,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6650,-12.94,0.70,12,0.06,-1093.00,20155.00,18490,20240819,-23.53,12940,20240703,9.27,18490,-23.53,20240819,12940,9.27,20240703,18490,-23.53,20240819,12940,9.27,20240703,0.34,N,005250,500,253 억,,4373094,N,N,374,N,00,N +20241119,110201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14200,-130,5,-0.91,228682150,16085,30.76,14110,14430,14110,18620,10040,14330,14217.11,9.30,0,-2383,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6678,-12.99,0.70,12,0.03,-1093.00,20155.00,18490,20240819,-23.20,12940,20240703,9.74,18490,-23.20,20240819,12940,9.74,20240703,18490,-23.20,20240819,12940,9.74,20240703,0.34,N,005250,500,253 억,,4373094,N,N,374,N,00,N +20241119,100204,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14210,-120,5,-0.84,187106610,13159,25.16,14110,14430,14110,18620,10040,14330,14218.91,9.30,0,-2300,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6683,-13.00,0.71,12,0.03,-1093.00,20155.00,18490,20240819,-23.15,12940,20240703,9.81,18490,-23.15,20240819,12940,9.81,20240703,18490,-23.15,20240819,12940,9.81,20240703,0.34,N,005250,500,253 억,,4373094,N,N,374,N,00,N +20241119,090204,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14430,100,2,0.70,17536970,1241,2.37,14110,14430,14110,18620,10040,14330,14131.32,9.30,0,50,14583,14456,14273,14146,13963,14520,14210,253,4290,500,10600,10,1,47028210,6786,-13.20,0.72,12,0.00,-1093.00,20155.00,18490,20240819,-21.96,12940,20240703,11.51,18490,-21.96,20240819,12940,11.51,20240703,18490,-21.96,20240819,12940,11.51,20240703,0.34,N,005250,500,253 억,,4373094,N,N,374,N,00,N 20241118,160201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14330,-80,5,-0.56,742487400,52244,79.27,14120,14400,14090,18730,10090,14410,14211.69,9.29,0,-8189,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6739,-13.11,0.71,12,0.11,-1093.00,20155.00,18490,20240819,-22.50,12940,20240703,10.74,18490,-22.50,20240819,12940,10.74,20240703,18490,-22.50,20240819,12940,10.74,20240703,0.34,N,005250,500,253 억,,4370915,N,N,374,N,00,N 20241118,150201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14210,-200,5,-1.39,686417760,48321,73.32,14120,14400,14090,18730,10090,14410,14205.37,9.29,0,-8895,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6683,-13.00,0.71,12,0.10,-1093.00,20155.00,18490,20240819,-23.15,12940,20240703,9.81,18490,-23.15,20240819,12940,9.81,20240703,18490,-23.15,20240819,12940,9.81,20240703,0.34,N,005250,500,253 억,,4370915,N,N,21,N,00,N 20241118,140201,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,14180,-230,5,-1.60,624029460,43922,66.65,14120,14400,14090,18730,10090,14410,14207.67,9.29,0,-8500,14890,14650,14360,14120,13830,14505,13975,253,4320,500,10660,10,1,47028210,6669,-12.97,0.70,12,0.09,-1093.00,20155.00,18490,20240819,-23.31,12940,20240703,9.58,18490,-23.31,20240819,12940,9.58,20240703,18490,-23.31,20240819,12940,9.58,20240703,0.34,N,005250,500,253 억,,4370915,N,N,21,N,00,N diff --git a/005290/price/prices-20241101.csv b/005290/price/prices-20241101.csv index 09d5bd3dc8bd..27ce537b84f1 100644 --- a/005290/price/prices-20241101.csv +++ b/005290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24150,650,2,2.77,7031984150,297132,79.22,23450,24350,23050,30550,16450,23500,23666.05,10.75,0,-41987,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,12417,9.75,1.54,12,0.58,2476.00,15658.00,51500,20240401,-53.11,22250,20241115,8.54,51500,-53.11,20240401,22250,8.54,20241115,51500,-53.11,20240401,22250,8.54,20241115,2.26,N,005290,500,257 억,,5526785,N,N,2504,N,00,N +20241119,150202,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,24200,700,2,2.98,6281519750,266097,70.94,23450,24350,23050,30550,16450,23500,23606.17,10.75,0,-33357,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,12442,9.77,1.55,12,0.52,2476.00,15658.00,51500,20240401,-53.01,22250,20241115,8.76,51500,-53.01,20240401,22250,8.76,20241115,51500,-53.01,20240401,22250,8.76,20241115,2.26,N,005290,500,257 억,,5526785,N,N,3823,N,00,N +20241119,140201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23700,200,2,0.85,4322874650,184524,49.20,23450,23900,23050,30550,16450,23500,23427.13,10.75,0,-12529,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,12185,9.57,1.51,12,0.36,2476.00,15658.00,51500,20240401,-53.98,22250,20241115,6.52,51500,-53.98,20240401,22250,6.52,20241115,51500,-53.98,20240401,22250,6.52,20241115,2.26,N,005290,500,257 억,,5526785,N,N,3823,N,00,N +20241119,130201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23700,200,2,0.85,3586879500,153577,40.94,23450,23850,23050,30550,16450,23500,23355.48,10.75,0,-9112,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,12185,9.57,1.51,12,0.30,2476.00,15658.00,51500,20240401,-53.98,22250,20241115,6.52,51500,-53.98,20240401,22250,6.52,20241115,51500,-53.98,20240401,22250,6.52,20241115,2.26,N,005290,500,257 억,,5526785,N,N,3823,N,00,N +20241119,120200,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23500,0,3,0.00,2942636300,126244,33.66,23450,23600,23050,30550,16450,23500,23308.97,10.75,0,-10813,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,12082,9.49,1.50,12,0.25,2476.00,15658.00,51500,20240401,-54.37,22250,20241115,5.62,51500,-54.37,20240401,22250,5.62,20241115,51500,-54.37,20240401,22250,5.62,20241115,2.26,N,005290,500,257 억,,5526785,N,N,3823,N,00,N +20241119,110201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23200,-300,5,-1.28,2363939650,101560,27.08,23450,23600,23050,30550,16450,23500,23276.07,10.75,0,-5104,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,11928,9.37,1.48,12,0.20,2476.00,15658.00,51500,20240401,-54.95,22250,20241115,4.27,51500,-54.95,20240401,22250,4.27,20241115,51500,-54.95,20240401,22250,4.27,20241115,2.26,N,005290,500,257 억,,5526785,N,N,3823,N,00,N +20241119,100204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23150,-350,5,-1.49,1564486700,67079,17.88,23450,23600,23050,30550,16450,23500,23322.78,10.75,0,-4296,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,11902,9.35,1.48,12,0.13,2476.00,15658.00,51500,20240401,-55.05,22250,20241115,4.04,51500,-55.05,20240401,22250,4.04,20241115,51500,-55.05,20240401,22250,4.04,20241115,2.26,N,005290,500,257 억,,5526785,N,N,3823,N,00,N +20241119,090204,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23300,-200,5,-0.85,212883850,9083,2.42,23450,23600,23300,30550,16450,23500,23436.92,10.75,0,1775,25000,24250,23750,23000,22500,24000,22750,257,7050,500,17860,50,1,51414494,11980,9.41,1.49,12,0.02,2476.00,15658.00,51500,20240401,-54.76,22250,20241115,4.72,51500,-54.76,20240401,22250,4.72,20241115,51500,-54.76,20240401,22250,4.72,20241115,2.26,N,005290,500,257 억,,5526785,N,N,3823,N,00,N 20241118,160201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23500,-300,5,-1.26,8907926300,373604,81.99,24050,24500,23250,30900,16700,23800,23843.93,10.81,0,-51162,25233,24516,23383,22666,21533,24875,23025,257,7100,500,18080,50,1,51414494,12082,9.49,1.50,12,0.73,2476.00,15658.00,51500,20240401,-54.37,22250,20241115,5.62,51500,-54.37,20240401,22250,5.62,20241115,51500,-54.37,20240401,22250,5.62,20241115,2.34,N,005290,500,257 억,,5558060,N,N,3816,N,00,N 20241118,150201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23450,-350,5,-1.47,8015656550,335561,73.64,24050,24500,23250,30900,16700,23800,23888.09,10.81,0,-60065,25233,24516,23383,22666,21533,24875,23025,257,7100,500,18080,50,1,51414494,12057,9.47,1.50,12,0.65,2476.00,15658.00,51500,20240401,-54.47,22250,20241115,5.39,51500,-54.47,20240401,22250,5.39,20241115,51500,-54.47,20240401,22250,5.39,20241115,2.34,N,005290,500,257 억,,5558060,N,N,2467,N,00,N 20241118,140201,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,23500,-300,5,-1.26,6701349800,279434,61.32,24050,24500,23500,30900,16700,23800,23983.77,10.81,0,-50518,25233,24516,23383,22666,21533,24875,23025,257,7100,500,18080,50,1,51414494,12082,9.49,1.50,12,0.54,2476.00,15658.00,51500,20240401,-54.37,22250,20241115,5.62,51500,-54.37,20240401,22250,5.62,20241115,51500,-54.37,20240401,22250,5.62,20241115,2.34,N,005290,500,257 억,,5558060,N,N,2467,N,00,N diff --git a/005300/price/prices-20241101.csv b/005300/price/prices-20241101.csv index eb03a43eb043..8ee67a9e2735 100644 --- a/005300/price/prices-20241101.csv +++ b/005300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160201,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118000,2100,2,1.81,2059568000,17473,97.42,115900,119100,115000,150600,81200,115900,117871.41,11.64,0,-4396,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10949,7.15,0.81,12,0.19,16499.00,145622.00,160200,20231110,-26.34,107300,20241113,9.97,148400,-20.49,20240103,107300,9.97,20241113,157800,-25.22,20231124,107300,9.97,20241113,0.20,N,005300,500,46 억,,1080096,N,N,44,N,00,N +20241119,150202,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118100,2200,2,1.90,1937769800,16441,91.66,115900,119100,115000,150600,81200,115900,117862.04,11.64,0,-4133,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10958,7.16,0.81,12,0.18,16499.00,145622.00,160200,20231110,-26.28,107300,20241113,10.07,148400,-20.42,20240103,107300,10.07,20241113,157800,-25.16,20231124,107300,10.07,20241113,0.20,N,005300,500,46 억,,1080096,N,N,30,N,00,N +20241119,140202,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118300,2400,2,2.07,1680251900,14262,79.52,115900,119100,115000,150600,81200,115900,117813.20,11.64,0,-3014,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10977,7.17,0.81,12,0.15,16499.00,145622.00,160200,20231110,-26.15,107300,20241113,10.25,148400,-20.28,20240103,107300,10.25,20241113,157800,-25.03,20231124,107300,10.25,20241113,0.20,N,005300,500,46 억,,1080096,N,N,30,N,00,N +20241119,130201,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118300,2400,2,2.07,1455064200,12357,68.89,115900,119100,115000,150600,81200,115900,117752.22,11.64,0,-2367,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10977,7.17,0.81,12,0.13,16499.00,145622.00,160200,20231110,-26.15,107300,20241113,10.25,148400,-20.28,20240103,107300,10.25,20241113,157800,-25.03,20231124,107300,10.25,20241113,0.20,N,005300,500,46 억,,1080096,N,N,30,N,00,N +20241119,120200,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118200,2300,2,1.98,1259608800,10705,59.68,115900,119100,115000,150600,81200,115900,117665.46,11.64,0,-1955,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10968,7.16,0.81,12,0.12,16499.00,145622.00,160200,20231110,-26.22,107300,20241113,10.16,148400,-20.35,20240103,107300,10.16,20241113,157800,-25.10,20231124,107300,10.16,20241113,0.20,N,005300,500,46 억,,1080096,N,N,30,N,00,N +20241119,110201,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118100,2200,2,1.90,996170200,8476,47.26,115900,119100,115000,150600,81200,115900,117528.34,11.64,0,-1253,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10958,7.16,0.81,12,0.09,16499.00,145622.00,160200,20231110,-26.28,107300,20241113,10.07,148400,-20.42,20240103,107300,10.07,20241113,157800,-25.16,20231124,107300,10.07,20241113,0.20,N,005300,500,46 억,,1080096,N,N,30,N,00,N +20241119,100205,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,118200,2300,2,1.98,667643000,5700,31.78,115900,119100,115000,150600,81200,115900,117130.35,11.64,0,79,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10968,7.16,0.81,12,0.06,16499.00,145622.00,160200,20231110,-26.22,107300,20241113,10.16,148400,-20.35,20240103,107300,10.16,20241113,157800,-25.10,20231124,107300,10.16,20241113,0.20,N,005300,500,46 억,,1080096,N,N,30,N,00,N +20241119,090204,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,115900,0,3,0.00,90564300,781,4.35,115900,116500,115900,150600,81200,115900,115959.41,11.64,0,152,119633,117766,114133,112266,108633,118700,113200,46,34700,500,85760,100,1,9278884,10754,7.02,0.80,12,0.01,16499.00,145622.00,160200,20231110,-27.65,107300,20241113,8.01,148400,-21.90,20240103,107300,8.01,20241113,157800,-26.55,20231124,107300,8.01,20241113,0.20,N,005300,500,46 억,,1080096,N,N,30,N,00,N 20241118,160201,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,115900,4900,2,4.41,2050835300,17919,272.16,110600,116000,110500,144300,77700,111000,114447.32,11.64,0,216,113600,112300,110700,109400,107800,111500,108600,46,33300,500,82140,100,1,9278884,10754,7.02,0.80,12,0.19,16499.00,145622.00,163100,20231109,-28.94,107300,20241113,8.01,148400,-21.90,20240103,107300,8.01,20241113,157800,-26.55,20231124,107300,8.01,20241113,0.20,N,005300,500,46 억,,1079726,N,N,30,N,00,N 20241118,150201,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,115500,4500,2,4.05,1853498300,16213,246.25,110600,116000,110500,144300,77700,111000,114321.74,11.64,0,95,113600,112300,110700,109400,107800,111500,108600,46,33300,500,82140,100,1,9278884,10717,7.00,0.79,12,0.17,16499.00,145622.00,163100,20231109,-29.18,107300,20241113,7.64,148400,-22.17,20240103,107300,7.64,20241113,157800,-26.81,20231124,107300,7.64,20241113,0.20,N,005300,500,46 억,,1079726,N,N,58,N,00,N 20241118,140202,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,116000,5000,2,4.50,1437298600,12609,191.51,110600,116000,110500,144300,77700,111000,113989.90,11.64,0,706,113600,112300,110700,109400,107800,111500,108600,46,33300,500,82140,100,1,9278884,10764,7.03,0.80,12,0.14,16499.00,145622.00,163100,20231109,-28.88,107300,20241113,8.11,148400,-21.83,20240103,107300,8.11,20241113,157800,-26.49,20231124,107300,8.11,20241113,0.20,N,005300,500,46 억,,1079726,N,N,58,N,00,N diff --git a/005320/price/prices-20241101.csv b/005320/price/prices-20241101.csv index 170f779b7da5..1c0dca90edb4 100644 --- a/005320/price/prices-20241101.csv +++ b/005320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,441,-19,5,-4.13,58808016,132974,20.63,451,460,432,598,322,460,442.25,0.37,0,-22819,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,297,-3.61,0.29,12,0.20,-122.00,1525.00,1040,20231215,-57.60,373,20241114,18.23,793,-44.39,20240102,373,18.23,20241114,1040,-57.60,20231215,373,18.23,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N +20241119,150202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,442,-18,5,-3.91,56487384,127710,19.82,451,460,432,598,322,460,442.31,0.37,0,-19833,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,298,-3.62,0.29,12,0.19,-122.00,1525.00,1040,20231215,-57.50,373,20241114,18.50,793,-44.26,20240102,373,18.50,20241114,1040,-57.50,20231215,373,18.50,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N +20241119,140202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,-13,5,-2.83,53430206,120787,18.74,451,460,432,598,322,460,442.35,0.37,0,-17611,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,301,-3.66,0.29,12,0.18,-122.00,1525.00,1040,20231215,-57.02,373,20241114,19.84,793,-43.63,20240102,373,19.84,20241114,1040,-57.02,20231215,373,19.84,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N +20241119,130202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,447,-13,5,-2.83,50808320,114912,17.83,451,460,432,598,322,460,442.15,0.37,0,-14124,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,301,-3.66,0.29,12,0.17,-122.00,1525.00,1040,20231215,-57.02,373,20241114,19.84,793,-43.63,20240102,373,19.84,20241114,1040,-57.02,20231215,373,19.84,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N +20241119,120201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,444,-16,5,-3.48,47033938,106419,16.51,451,460,432,598,322,460,441.97,0.37,0,-9943,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,299,-3.64,0.29,12,0.16,-122.00,1525.00,1040,20231215,-57.31,373,20241114,19.03,793,-44.01,20240102,373,19.03,20241114,1040,-57.31,20231215,373,19.03,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N +20241119,110201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,440,-20,5,-4.35,41283743,93363,14.49,451,460,432,598,322,460,442.19,0.37,0,-6475,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,296,-3.61,0.29,12,0.14,-122.00,1525.00,1040,20231215,-57.69,373,20241114,17.96,793,-44.51,20240102,373,17.96,20241114,1040,-57.69,20231215,373,17.96,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N +20241119,100205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,439,-21,5,-4.57,26779739,60132,9.33,451,460,435,598,322,460,445.35,0.37,0,-3920,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,296,-3.60,0.29,12,0.09,-122.00,1525.00,1040,20231215,-57.79,373,20241114,17.69,793,-44.64,20240102,373,17.69,20241114,1040,-57.79,20231215,373,17.69,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N +20241119,090204,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,454,-6,5,-1.30,3793074,8365,1.30,451,455,450,598,322,460,453.45,0.37,0,-3954,512,486,454,428,396,499,441,337,138,500,280,1,1,67327897,306,-3.72,0.30,12,0.01,-122.00,1525.00,1040,20231215,-56.35,373,20241114,21.72,793,-42.75,20240102,373,21.72,20241114,1040,-56.35,20231215,373,21.72,20241114,0.99,N,005320,500,336 억,,247097,N,N,27,N,00,N 20241118,160202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,39,2,9.26,292020036,641755,113.17,422,480,422,547,295,421,455.03,0.34,0,18271,449,435,410,396,371,442,403,337,126,500,260,1,1,67327897,310,-3.77,0.30,12,0.95,-122.00,1525.00,1040,20231215,-55.77,373,20241114,23.32,793,-41.99,20240102,373,23.32,20241114,1040,-55.77,20231215,373,23.32,20241114,0.97,N,005320,500,336 억,,228874,N,N,27,N,00,N 20241118,150201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,39,2,9.26,286367608,629419,110.99,422,480,422,547,295,421,454.97,0.34,0,18766,449,435,410,396,371,442,403,337,126,500,260,1,1,67327897,310,-3.77,0.30,12,0.93,-122.00,1525.00,1040,20231215,-55.77,373,20241114,23.32,793,-41.99,20240102,373,23.32,20241114,1040,-55.77,20231215,373,23.32,20241114,0.97,N,005320,500,336 억,,228874,N,N,0,N,00,N 20241118,140202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,460,39,2,9.26,270778313,595200,104.96,422,480,422,547,295,421,454.94,0.34,0,19240,449,435,410,396,371,442,403,337,126,500,260,1,1,67327897,310,-3.77,0.30,12,0.88,-122.00,1525.00,1040,20231215,-55.77,373,20241114,23.32,793,-41.99,20240102,373,23.32,20241114,1040,-55.77,20231215,373,23.32,20241114,0.97,N,005320,500,336 억,,228874,N,N,0,N,00,N diff --git a/005360/price/prices-20241101.csv b/005360/price/prices-20241101.csv index b19d7b8d8e31..bb912a153bcb 100644 --- a/005360/price/prices-20241101.csv +++ b/005360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2035,25,2,1.24,62667370,30932,124.91,2010,2045,2000,2610,1410,2010,2025.97,0.61,0,-1348,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,385,-6.59,0.40,12,0.16,-309.00,5080.00,3480,20231213,-41.52,1956,20241115,4.04,3340,-39.07,20240104,1956,4.04,20241115,3480,-41.52,20231213,1956,4.04,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N +20241119,150203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,5,2,0.25,60730090,29980,121.07,2010,2045,2000,2610,1410,2010,2025.69,0.61,0,-917,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,381,-6.52,0.40,12,0.16,-309.00,5080.00,3480,20231213,-42.10,1956,20241115,3.02,3340,-39.67,20240104,1956,3.02,20241115,3480,-42.10,20231213,1956,3.02,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N +20241119,140202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,30,2,1.49,30734015,15100,60.98,2010,2045,2000,2610,1410,2010,2035.37,0.61,0,-5052,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,386,-6.60,0.40,12,0.08,-309.00,5080.00,3480,20231213,-41.38,1956,20241115,4.29,3340,-38.92,20240104,1956,4.29,20241115,3480,-41.38,20231213,1956,4.29,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N +20241119,130202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,30,2,1.49,23093510,11352,45.84,2010,2045,2000,2610,1410,2010,2034.31,0.61,0,-5234,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,386,-6.60,0.40,12,0.06,-309.00,5080.00,3480,20231213,-41.38,1956,20241115,4.29,3340,-38.92,20240104,1956,4.29,20241115,3480,-41.38,20231213,1956,4.29,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N +20241119,120201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,30,2,1.49,22130835,10880,43.94,2010,2045,2000,2610,1410,2010,2034.08,0.61,0,-5255,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,386,-6.60,0.40,12,0.06,-309.00,5080.00,3480,20231213,-41.38,1956,20241115,4.29,3340,-38.92,20240104,1956,4.29,20241115,3480,-41.38,20231213,1956,4.29,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N +20241119,110202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2040,30,2,1.49,8572945,4234,17.10,2010,2040,2000,2610,1410,2010,2024.79,0.61,0,-1036,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,386,-6.60,0.40,12,0.02,-309.00,5080.00,3480,20231213,-41.38,1956,20241115,4.29,3340,-38.92,20240104,1956,4.29,20241115,3480,-41.38,20231213,1956,4.29,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N +20241119,100205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,0,3,0.00,4921810,2430,9.81,2010,2040,2000,2610,1410,2010,2025.44,0.61,0,-966,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,380,-6.50,0.40,12,0.01,-309.00,5080.00,3480,20231213,-42.24,1956,20241115,2.76,3340,-39.82,20240104,1956,2.76,20241115,3480,-42.24,20231213,1956,2.76,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N +20241119,090205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,0,3,0.00,166830,83,0.34,2010,2010,2010,2610,1410,2010,2010.00,0.61,0,-12,2103,2056,2023,1976,1943,2080,2000,189,600,1000,1480,5,1,18897307,380,-6.50,0.40,12,0.00,-309.00,5080.00,3480,20231213,-42.24,1956,20241115,2.76,3340,-39.82,20240104,1956,2.76,20241115,3480,-42.24,20231213,1956,2.76,20241115,0.99,N,005360,1000,188 억,,115387,N,N,0,N,00,N 20241118,160202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,5,2,0.25,50192775,24703,37.75,2005,2070,1990,2605,1405,2005,2031.85,0.61,0,-372,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,380,-6.50,0.40,12,0.13,-309.00,5080.00,3480,20231213,-42.24,1956,20241115,2.76,3340,-39.82,20240104,1956,2.76,20241115,3480,-42.24,20231213,1956,2.76,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N 20241118,150202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,40,2,2.00,39129000,19261,29.43,2005,2070,1990,2605,1405,2005,2031.51,0.61,0,-465,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,386,-6.62,0.40,12,0.10,-309.00,5080.00,3480,20231213,-41.24,1956,20241115,4.55,3340,-38.77,20240104,1956,4.55,20241115,3480,-41.24,20231213,1956,4.55,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N 20241118,140202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2045,40,2,2.00,33957750,16720,25.55,2005,2070,1990,2605,1405,2005,2030.97,0.61,0,372,2044,2024,1990,1970,1936,2034,1980,189,600,1000,1480,5,1,18897307,386,-6.62,0.40,12,0.09,-309.00,5080.00,3480,20231213,-41.24,1956,20241115,4.55,3340,-38.77,20240104,1956,4.55,20241115,3480,-41.24,20231213,1956,4.55,20241115,1.02,N,005360,1000,188 억,,115687,N,N,0,N,00,N diff --git a/005380/price/prices-20241101.csv b/005380/price/prices-20241101.csv index 0d7da5b1f05c..17213a17b506 100644 --- a/005380/price/prices-20241101.csv +++ b/005380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,215500,-1500,5,-0.69,112527925500,521278,46.71,217000,219000,213000,282000,152000,217000,215869.65,40.15,0,-117066,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,451292,4.94,0.63,12,0.25,43589.00,341739.00,299500,20240628,-28.05,172800,20231113,24.71,299500,-28.05,20240628,179800,19.86,20240122,299500,-28.05,20240628,179800,19.86,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,730,N,00,N +20241119,150203,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217000,0,3,0.00,97902611500,453549,40.64,217000,219000,213000,282000,152000,217000,215858.94,40.15,0,-106853,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,454433,4.98,0.63,12,0.22,43589.00,341739.00,299500,20240628,-27.55,172800,20231113,25.58,299500,-27.55,20240628,179800,20.69,20240122,299500,-27.55,20240628,179800,20.69,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,1630,N,00,N +20241119,140202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,216000,-1000,5,-0.46,84732294000,392637,35.18,217000,219000,213000,282000,152000,217000,215803.12,40.15,0,-84929,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,452339,4.96,0.63,12,0.19,43589.00,341739.00,299500,20240628,-27.88,172800,20231113,25.00,299500,-27.88,20240628,179800,20.13,20240122,299500,-27.88,20240628,179800,20.13,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,1630,N,00,N +20241119,130202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,216000,-1000,5,-0.46,70222049000,325560,29.17,217000,219000,213000,282000,152000,217000,215696.17,40.15,0,-72751,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,452339,4.96,0.63,12,0.16,43589.00,341739.00,299500,20240628,-27.88,172800,20231113,25.00,299500,-27.88,20240628,179800,20.13,20240122,299500,-27.88,20240628,179800,20.13,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,1630,N,00,N +20241119,120201,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,215500,-1500,5,-0.69,61664170500,285846,25.61,217000,219000,213000,282000,152000,217000,215725.13,40.15,0,-66688,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,451292,4.94,0.63,12,0.14,43589.00,341739.00,299500,20240628,-28.05,172800,20231113,24.71,299500,-28.05,20240628,179800,19.86,20240122,299500,-28.05,20240628,179800,19.86,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,1630,N,00,N +20241119,110202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,214500,-2500,5,-1.15,54571946000,252896,22.66,217000,219000,213000,282000,152000,217000,215788.08,40.15,0,-56213,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,449198,4.92,0.63,12,0.12,43589.00,341739.00,299500,20240628,-28.38,172800,20231113,24.13,299500,-28.38,20240628,179800,19.30,20240122,299500,-28.38,20240628,179800,19.30,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,1630,N,00,N +20241119,100205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,216000,-1000,5,-0.46,35683875000,164814,14.77,217000,219000,214000,282000,152000,217000,216509.96,40.15,0,-19354,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,452339,4.96,0.63,12,0.08,43589.00,341739.00,299500,20240628,-27.88,172800,20231113,25.00,299500,-27.88,20240628,179800,20.13,20240122,299500,-27.88,20240628,179800,20.13,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,1630,N,00,N +20241119,090205,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,216500,-500,5,-0.23,3843184000,17728,1.59,217000,218000,215500,282000,152000,217000,216786.05,40.15,0,-2263,225666,221332,213666,209332,201666,223500,211500,11580,65000,5000,164920,500,1,209416191,453386,4.97,0.63,12,0.01,43589.00,341739.00,299500,20240628,-27.71,172800,20231113,25.29,299500,-27.71,20240628,179800,20.41,20240122,299500,-27.71,20240628,179800,20.41,20240122,0.30,N,005380,5000,11579 억,,84087122,N,N,1630,N,00,N 20241118,160202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217000,11000,2,5.34,239420837500,1113834,157.01,206000,218000,206000,267500,144500,206000,214951.59,40.11,0,60170,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,454433,4.98,0.63,12,0.53,43589.00,341739.00,299500,20240628,-27.55,172800,20231113,25.58,299500,-27.55,20240628,179800,20.69,20240122,299500,-27.55,20240628,179800,20.69,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1626,N,00,N 20241118,150202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,217500,11500,2,5.58,216430316500,1007835,142.07,206000,218000,206000,267500,144500,206000,214749.27,40.11,0,62969,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,455480,4.99,0.64,12,0.48,43589.00,341739.00,299500,20240628,-27.38,172800,20231113,25.87,299500,-27.38,20240628,179800,20.97,20240122,299500,-27.38,20240628,179800,20.97,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1323,N,00,N 20241118,140202,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,216500,10500,2,5.10,184022609500,858491,121.02,206000,218000,206000,267500,144500,206000,214357.58,40.11,0,63726,213400,209700,204800,201100,196200,211550,202950,11580,61500,5000,156560,500,1,209416191,453386,4.97,0.63,12,0.41,43589.00,341739.00,299500,20240628,-27.71,172800,20231113,25.29,299500,-27.71,20240628,179800,20.41,20240122,299500,-27.71,20240628,179800,20.41,20240122,0.30,N,005380,5000,11579 억,,83994552,N,N,1323,N,00,N diff --git a/005390/price/prices-20241101.csv b/005390/price/prices-20241101.csv index 8584cb26f4f8..f9d0fcdac27f 100644 --- a/005390/price/prices-20241101.csv +++ b/005390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-20,5,-0.95,171395345,81928,57.69,2110,2110,2080,2740,1480,2110,2092.02,0.14,0,-27992,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,3004,4.07,0.62,06,0.06,513.00,3372.00,2840,20240724,-26.41,1754,20240419,19.16,2840,-26.41,20240724,1754,19.16,20240419,2840,-26.41,20240724,1754,19.16,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N +20241119,150203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-20,5,-0.95,167087095,79864,56.24,2110,2110,2080,2740,1480,2110,2092.15,0.14,0,-26317,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,3004,4.07,0.62,06,0.06,513.00,3372.00,2840,20240724,-26.41,1754,20240419,19.16,2840,-26.41,20240724,1754,19.16,20240419,2840,-26.41,20240724,1754,19.16,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N +20241119,140203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-20,5,-0.95,116008135,55361,38.99,2110,2110,2085,2740,1480,2110,2095.48,0.14,0,-23915,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,3004,4.07,0.62,06,0.04,513.00,3372.00,2840,20240724,-26.41,1754,20240419,19.16,2840,-26.41,20240724,1754,19.16,20240419,2840,-26.41,20240724,1754,19.16,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N +20241119,130202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2100,-10,5,-0.47,106444990,50787,35.76,2110,2110,2085,2740,1480,2110,2095.91,0.14,0,-23357,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,3018,4.09,0.62,06,0.04,513.00,3372.00,2840,20240724,-26.06,1754,20240419,19.73,2840,-26.06,20240724,1754,19.73,20240419,2840,-26.06,20240724,1754,19.73,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N +20241119,120201,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2100,-10,5,-0.47,105346840,50262,35.40,2110,2110,2085,2740,1480,2110,2095.95,0.14,0,-23357,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,3018,4.09,0.62,06,0.03,513.00,3372.00,2840,20240724,-26.06,1754,20240419,19.73,2840,-26.06,20240724,1754,19.73,20240419,2840,-26.06,20240724,1754,19.73,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N +20241119,110202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-20,5,-0.95,86996630,41482,29.21,2110,2110,2085,2740,1480,2110,2097.21,0.14,0,-19341,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,3004,4.07,0.62,06,0.03,513.00,3372.00,2840,20240724,-26.41,1754,20240419,19.16,2840,-26.41,20240724,1754,19.16,20240419,2840,-26.41,20240724,1754,19.16,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N +20241119,100206,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2085,-25,5,-1.18,74160155,35326,24.88,2110,2110,2085,2740,1480,2110,2099.31,0.14,0,-18391,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,2996,4.06,0.62,06,0.02,513.00,3372.00,2840,20240724,-26.58,1754,20240419,18.87,2840,-26.58,20240724,1754,18.87,20240419,2840,-26.58,20240724,1754,18.87,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N +20241119,090205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2090,-20,5,-0.95,2402665,1140,0.80,2110,2110,2090,2740,1480,2110,2107.60,0.14,0,-286,2150,2130,2110,2090,2070,2130,2090,719,630,500,1560,5,1,143708390,3004,4.07,0.62,06,0.00,513.00,3372.00,2840,20240724,-26.41,1754,20240419,19.16,2840,-26.41,20240724,1754,19.16,20240419,2840,-26.41,20240724,1754,19.16,20240419,0.68,N,005390,500,718 억,,205674,N,N,68,N,00,N 20241118,160202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2110,0,3,0.00,298905840,142003,127.15,2110,2130,2090,2740,1480,2110,2104.93,0.15,0,-1046,2193,2151,2083,2041,1973,2172,2062,719,630,500,1560,5,1,143708390,3032,4.11,0.63,06,0.10,513.00,3372.00,2840,20240724,-25.70,1754,20240419,20.30,2840,-25.70,20240724,1754,20.30,20240419,2840,-25.70,20240724,1754,20.30,20240419,0.68,N,005390,500,718 억,,218917,N,N,68,N,00,N 20241118,150202,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2105,-5,5,-0.24,265717805,126257,113.05,2110,2130,2090,2740,1480,2110,2104.58,0.15,0,544,2193,2151,2083,2041,1973,2172,2062,719,630,500,1560,5,1,143708390,3025,4.10,0.62,06,0.09,513.00,3372.00,2840,20240724,-25.88,1754,20240419,20.01,2840,-25.88,20240724,1754,20.01,20240419,2840,-25.88,20240724,1754,20.01,20240419,0.68,N,005390,500,718 억,,218917,N,N,0,N,00,N 20241118,140203,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2100,-10,5,-0.47,224496470,106641,95.49,2110,2130,2090,2740,1480,2110,2105.16,0.15,0,4804,2193,2151,2083,2041,1973,2172,2062,719,630,500,1560,5,1,143708390,3018,4.09,0.62,06,0.07,513.00,3372.00,2840,20240724,-26.06,1754,20240419,19.73,2840,-26.06,20240724,1754,19.73,20240419,2840,-26.06,20240724,1754,19.73,20240419,0.68,N,005390,500,718 억,,218917,N,N,0,N,00,N diff --git a/005420/price/prices-20241101.csv b/005420/price/prices-20241101.csv index 5987471d50eb..0d96a0b5f4e8 100644 --- a/005420/price/prices-20241101.csv +++ b/005420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16690,-210,5,-1.24,1674895690,101324,50.79,16800,16900,16300,21950,11830,16900,16529.96,7.28,0,-22976,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6410,-22.16,2.17,12,0.26,-753.00,7680.00,41900,20231220,-60.17,15320,20241115,8.94,41900,-60.17,20240326,15320,8.94,20241115,41900,-60.17,20231220,15320,8.94,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,919,N,00,N +20241119,150204,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16610,-290,5,-1.72,1483054860,89815,45.02,16800,16900,16300,21950,11830,16900,16512.33,7.28,0,-23246,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6380,-22.06,2.16,12,0.23,-753.00,7680.00,41900,20231220,-60.36,15320,20241115,8.42,41900,-60.36,20240326,15320,8.42,20241115,41900,-60.36,20231220,15320,8.42,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,2214,N,00,N +20241119,140203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16570,-330,5,-1.95,1294357130,78404,39.30,16800,16900,16300,21950,11830,16900,16508.81,7.28,0,-22190,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6364,-22.01,2.16,12,0.20,-753.00,7680.00,41900,20231220,-60.45,15320,20241115,8.16,41900,-60.45,20240326,15320,8.16,20241115,41900,-60.45,20231220,15320,8.16,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,2214,N,00,N +20241119,130203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16590,-310,5,-1.83,1158020280,70196,35.19,16800,16900,16300,21950,11830,16900,16496.96,7.28,0,-18858,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6372,-22.03,2.16,12,0.18,-753.00,7680.00,41900,20231220,-60.41,15320,20241115,8.29,41900,-60.41,20240326,15320,8.29,20241115,41900,-60.41,20231220,15320,8.29,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,2214,N,00,N +20241119,120202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16590,-310,5,-1.83,1041165810,63134,31.65,16800,16900,16300,21950,11830,16900,16491.36,7.28,0,-16691,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6372,-22.03,2.16,12,0.16,-753.00,7680.00,41900,20231220,-60.41,15320,20241115,8.29,41900,-60.41,20240326,15320,8.29,20241115,41900,-60.41,20231220,15320,8.29,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,2214,N,00,N +20241119,110202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16440,-460,5,-2.72,845394500,51294,25.71,16800,16900,16300,21950,11830,16900,16481.35,7.28,0,-14693,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6314,-21.83,2.14,12,0.13,-753.00,7680.00,41900,20231220,-60.76,15320,20241115,7.31,41900,-60.76,20240326,15320,7.31,20241115,41900,-60.76,20231220,15320,7.31,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,2214,N,00,N +20241119,100206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16400,-500,5,-2.96,589099360,35725,17.91,16800,16900,16300,21950,11830,16900,16489.84,7.28,0,-14630,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6299,-21.78,2.14,12,0.09,-753.00,7680.00,41900,20231220,-60.86,15320,20241115,7.05,41900,-60.86,20240326,15320,7.05,20241115,41900,-60.86,20231220,15320,7.05,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,2214,N,00,N +20241119,090206,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16620,-280,5,-1.66,61261440,3658,1.83,16800,16860,16620,21950,11830,16900,16747.25,7.28,0,-2201,17866,17382,16416,15932,14966,17625,16175,384,5050,1000,12160,10,1,38408228,6383,-22.07,2.16,12,0.01,-753.00,7680.00,41900,20231220,-60.33,15320,20241115,8.49,41900,-60.33,20240326,15320,8.49,20241115,41900,-60.33,20231220,15320,8.49,20241115,1.51,N,005420,1000,384 억,,2797944,N,N,2214,N,00,N 20241118,160203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16900,1180,2,7.51,3240731700,198490,63.10,15450,16900,15450,20400,11010,15720,16326.10,7.19,0,41710,16813,16266,15793,15246,14773,16030,15010,384,4680,1000,11310,10,1,38408228,6491,-22.44,2.20,12,0.52,-753.00,7680.00,41900,20231220,-59.67,15320,20241115,10.31,41900,-59.67,20240326,15320,10.31,20241115,41900,-59.67,20231220,15320,10.31,20241115,1.53,N,005420,1000,384 억,,2759994,N,N,2200,N,00,N 20241118,150202,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16850,1130,2,7.19,2885140290,177300,56.36,15450,16870,15450,20400,11010,15720,16272.65,7.19,0,32913,16813,16266,15793,15246,14773,16030,15010,384,4680,1000,11310,10,1,38408228,6472,-22.38,2.19,12,0.46,-753.00,7680.00,41900,20231220,-59.79,15320,20241115,9.99,41900,-59.79,20240326,15320,9.99,20241115,41900,-59.79,20231220,15320,9.99,20241115,1.53,N,005420,1000,384 억,,2759994,N,N,1955,N,00,N 20241118,140203,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,16700,980,2,6.23,2446627650,151090,48.03,15450,16740,15450,20400,11010,15720,16193.18,7.19,0,25853,16813,16266,15793,15246,14773,16030,15010,384,4680,1000,11310,10,1,38408228,6414,-22.18,2.17,12,0.39,-753.00,7680.00,41900,20231220,-60.14,15320,20241115,9.01,41900,-60.14,20240326,15320,9.01,20241115,41900,-60.14,20231220,15320,9.01,20241115,1.53,N,005420,1000,384 억,,2759994,N,N,1955,N,00,N diff --git a/005430/price/prices-20241101.csv b/005430/price/prices-20241101.csv index ca14a3db3598..88ea14bc9e0e 100644 --- a/005430/price/prices-20241101.csv +++ b/005430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,52900,-100,5,-0.19,246254600,4648,47.14,53500,53700,52600,68900,37100,53000,52980.77,4.71,0,-246,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1675,5.33,0.48,12,0.15,9924.00,110164.00,79000,20240710,-33.04,40150,20231110,31.76,79000,-33.04,20240710,46900,12.79,20240909,79000,-33.04,20240710,43600,21.33,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N +20241119,150204,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,52900,-100,5,-0.19,209667400,3957,40.14,53500,53700,52600,68900,37100,53000,52986.45,4.71,0,-175,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1675,5.33,0.48,12,0.12,9924.00,110164.00,79000,20240710,-33.04,40150,20231110,31.76,79000,-33.04,20240710,46900,12.79,20240909,79000,-33.04,20240710,43600,21.33,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N +20241119,140203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53200,200,2,0.38,114454200,2155,21.86,53500,53700,52800,68900,37100,53000,53111.00,4.71,0,301,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1685,5.36,0.48,12,0.07,9924.00,110164.00,79000,20240710,-32.66,40150,20231110,32.50,79000,-32.66,20240710,46900,13.43,20240909,79000,-32.66,20240710,43600,22.02,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N +20241119,130203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53200,200,2,0.38,105535000,1987,20.15,53500,53700,52800,68900,37100,53000,53112.73,4.71,0,303,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1685,5.36,0.48,12,0.06,9924.00,110164.00,79000,20240710,-32.66,40150,20231110,32.50,79000,-32.66,20240710,46900,13.43,20240909,79000,-32.66,20240710,43600,22.02,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N +20241119,120202,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53200,200,2,0.38,101017900,1902,19.29,53500,53700,52800,68900,37100,53000,53111.41,4.71,0,276,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1685,5.36,0.48,12,0.06,9924.00,110164.00,79000,20240710,-32.66,40150,20231110,32.50,79000,-32.66,20240710,46900,13.43,20240909,79000,-32.66,20240710,43600,22.02,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N +20241119,110203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53000,0,3,0.00,93330900,1757,17.82,53500,53700,52800,68900,37100,53000,53119.46,4.71,0,222,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1678,5.34,0.48,12,0.06,9924.00,110164.00,79000,20240710,-32.91,40150,20231110,32.00,79000,-32.91,20240710,46900,13.01,20240909,79000,-32.91,20240710,43600,21.56,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N +20241119,100206,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53300,300,2,0.57,21666600,408,4.14,53500,53700,52800,68900,37100,53000,53104.41,4.71,0,125,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1688,5.37,0.48,12,0.01,9924.00,110164.00,79000,20240710,-32.53,40150,20231110,32.75,79000,-32.53,20240710,46900,13.65,20240909,79000,-32.53,20240710,43600,22.25,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N +20241119,090206,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53000,0,3,0.00,585400,11,0.11,53500,53700,53000,68900,37100,53000,53218.18,4.71,0,3,54133,53566,52833,52266,51533,53850,52550,158,15900,5000,37100,100,1,3166355,1678,5.34,0.48,12,0.00,9924.00,110164.00,79000,20240710,-32.91,40150,20231110,32.00,79000,-32.91,20240710,46900,13.01,20240909,79000,-32.91,20240710,43600,21.56,20231127,3.41,N,005430,5000,158 억,,149091,N,N,1,N,00,N 20241118,160203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53000,500,2,0.95,521782000,9858,104.19,52500,53400,52100,68200,36800,52500,52929.45,4.73,0,-98,54466,53482,51716,50732,48966,53975,51225,158,15700,5000,36750,100,1,3166355,1678,5.34,0.48,12,0.31,9924.00,110164.00,79000,20240710,-32.91,39850,20231109,33.00,79000,-32.91,20240710,46900,13.01,20240909,79000,-32.91,20240710,43600,21.56,20231127,3.47,N,005430,5000,158 억,,149637,N,N,1,N,00,N 20241118,150203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,53100,600,2,1.14,463474800,8762,92.60,52500,53400,52100,68200,36800,52500,52896.01,4.73,0,-214,54466,53482,51716,50732,48966,53975,51225,158,15700,5000,36750,100,1,3166355,1681,5.35,0.48,12,0.28,9924.00,110164.00,79000,20240710,-32.78,39850,20231109,33.25,79000,-32.78,20240710,46900,13.22,20240909,79000,-32.78,20240710,43600,21.79,20231127,3.47,N,005430,5000,158 억,,149637,N,N,0,N,00,N 20241118,140203,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,52900,400,2,0.76,326914400,6179,65.30,52500,53400,52100,68200,36800,52500,52907.33,4.73,0,-1291,54466,53482,51716,50732,48966,53975,51225,158,15700,5000,36750,100,1,3166355,1675,5.33,0.48,12,0.20,9924.00,110164.00,79000,20240710,-33.04,39850,20231109,32.75,79000,-33.04,20240710,46900,12.79,20240909,79000,-33.04,20240710,43600,21.33,20231127,3.47,N,005430,5000,158 억,,149637,N,N,0,N,00,N diff --git a/005440/price/prices-20241101.csv b/005440/price/prices-20241101.csv index 8ea749d85013..22329fb126c3 100644 --- a/005440/price/prices-20241101.csv +++ b/005440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160203,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4725,75,2,1.61,306814470,65170,77.53,4650,4755,4640,6040,3255,4650,4707.70,3.64,0,12212,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7366,0.42,0.27,12,0.04,11200.00,17334.00,5470,20240207,-13.62,3340,20240117,41.47,5470,-13.62,20240207,3340,41.47,20240117,5470,-13.62,20240207,3340,41.47,20240117,0.25,N,005440,500,788 억,,5672716,N,N,4624,N,00,N +20241119,150204,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4735,85,2,1.83,261116980,55507,66.03,4650,4755,4640,6040,3255,4650,4704.22,3.64,0,10833,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7382,0.42,0.27,12,0.04,11200.00,17334.00,5470,20240207,-13.44,3340,20240117,41.77,5470,-13.44,20240207,3340,41.77,20240117,5470,-13.44,20240207,3340,41.77,20240117,0.25,N,005440,500,788 억,,5672716,N,N,8469,N,00,N +20241119,140203,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4755,105,2,2.26,229397160,48815,58.07,4650,4755,4640,6040,3255,4650,4699.32,3.64,0,9961,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7413,0.42,0.27,12,0.03,11200.00,17334.00,5470,20240207,-13.07,3340,20240117,42.37,5470,-13.07,20240207,3340,42.37,20240117,5470,-13.07,20240207,3340,42.37,20240117,0.25,N,005440,500,788 억,,5672716,N,N,8469,N,00,N +20241119,130203,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4710,60,2,1.29,123392695,26364,31.36,4650,4710,4640,6040,3255,4650,4680.35,3.64,0,2009,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7343,0.42,0.27,12,0.02,11200.00,17334.00,5470,20240207,-13.89,3340,20240117,41.02,5470,-13.89,20240207,3340,41.02,20240117,5470,-13.89,20240207,3340,41.02,20240117,0.25,N,005440,500,788 억,,5672716,N,N,8469,N,00,N +20241119,120202,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4660,10,2,0.22,74759395,15977,19.01,4650,4710,4640,6040,3255,4650,4679.19,3.64,0,-3027,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7265,0.42,0.27,12,0.01,11200.00,17334.00,5470,20240207,-14.81,3340,20240117,39.52,5470,-14.81,20240207,3340,39.52,20240117,5470,-14.81,20240207,3340,39.52,20240117,0.25,N,005440,500,788 억,,5672716,N,N,8469,N,00,N +20241119,110203,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4660,10,2,0.22,56360545,12040,14.32,4650,4710,4640,6040,3255,4650,4681.11,3.64,0,-2481,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7265,0.42,0.27,12,0.01,11200.00,17334.00,5470,20240207,-14.81,3340,20240117,39.52,5470,-14.81,20240207,3340,39.52,20240117,5470,-14.81,20240207,3340,39.52,20240117,0.25,N,005440,500,788 억,,5672716,N,N,8469,N,00,N +20241119,100207,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4700,50,2,1.08,33689225,7185,8.55,4650,4710,4640,6040,3255,4650,4688.83,3.64,0,-187,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7328,0.42,0.27,12,0.00,11200.00,17334.00,5470,20240207,-14.08,3340,20240117,40.72,5470,-14.08,20240207,3340,40.72,20240117,5470,-14.08,20240207,3340,40.72,20240117,0.25,N,005440,500,788 억,,5672716,N,N,8469,N,00,N +20241119,090206,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4655,5,2,0.11,1304515,280,0.33,4650,4710,4650,6040,3255,4650,4658.98,3.64,0,-234,4833,4741,4693,4601,4553,4717,4577,788,1390,500,3440,5,1,155904301,7257,0.42,0.27,12,0.00,11200.00,17334.00,5470,20240207,-14.90,3340,20240117,39.37,5470,-14.90,20240207,3340,39.37,20240117,5470,-14.90,20240207,3340,39.37,20240117,0.25,N,005440,500,788 억,,5672716,N,N,8469,N,00,N 20241118,160203,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4650,-15,5,-0.32,394570545,84058,90.86,4665,4785,4645,6060,3270,4665,4694.03,3.65,0,-16134,4778,4721,4673,4616,4568,4697,4592,788,1395,500,3450,5,1,155904301,7250,0.42,0.27,12,0.05,11200.00,17334.00,5470,20240207,-14.99,3340,20240117,39.22,5470,-14.99,20240207,3340,39.22,20240117,5470,-14.99,20240207,3340,39.22,20240117,0.26,N,005440,500,788 억,,5686499,N,N,8469,N,00,N 20241118,150203,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4675,10,2,0.21,345850585,73604,79.56,4665,4785,4645,6060,3270,4665,4698.80,3.65,0,-14882,4778,4721,4673,4616,4568,4697,4592,788,1395,500,3450,5,1,155904301,7289,0.42,0.27,12,0.05,11200.00,17334.00,5470,20240207,-14.53,3340,20240117,39.97,5470,-14.53,20240207,3340,39.97,20240117,5470,-14.53,20240207,3340,39.97,20240117,0.26,N,005440,500,788 억,,5686499,N,N,12,N,00,N 20241118,140203,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4670,5,2,0.11,311139830,66177,71.53,4665,4785,4645,6060,3270,4665,4701.63,3.65,0,-13903,4778,4721,4673,4616,4568,4697,4592,788,1395,500,3450,5,1,155904301,7281,0.42,0.27,12,0.04,11200.00,17334.00,5470,20240207,-14.63,3340,20240117,39.82,5470,-14.63,20240207,3340,39.82,20240117,5470,-14.63,20240207,3340,39.82,20240117,0.26,N,005440,500,788 억,,5686499,N,N,12,N,00,N diff --git a/005490/price/prices-20241101.csv b/005490/price/prices-20241101.csv index 13f90118cc62..1d9edda2789d 100644 --- a/005490/price/prices-20241101.csv +++ b/005490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160203,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,291000,1000,2,0.34,65341040500,225344,52.53,287000,292500,286500,377000,203000,290000,289959.17,28.53,0,-6471,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,240437,14.49,0.44,12,0.27,20079.00,662997.00,508000,20231227,-42.72,274000,20241115,6.20,496000,-41.33,20240102,274000,6.20,20241115,508000,-42.72,20231227,274000,6.20,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,3158,N,00,N +20241119,150204,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,291000,1000,2,0.34,57479195000,198345,46.24,287000,292500,286500,377000,203000,290000,289793.98,28.53,0,-3506,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,240437,14.49,0.44,12,0.24,20079.00,662997.00,508000,20231227,-42.72,274000,20241115,6.20,496000,-41.33,20240102,274000,6.20,20241115,508000,-42.72,20231227,274000,6.20,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,11736,N,00,N +20241119,140204,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,289500,-500,5,-0.17,49861890500,172051,40.11,287000,292500,286500,377000,203000,290000,289808.74,28.53,0,-5941,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,239198,14.42,0.44,12,0.21,20079.00,662997.00,508000,20231227,-43.01,274000,20241115,5.66,496000,-41.63,20240102,274000,5.66,20241115,508000,-43.01,20231227,274000,5.66,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,11736,N,00,N +20241119,130204,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,290500,500,2,0.17,43504846000,150151,35.00,287000,292500,286500,377000,203000,290000,289740.57,28.53,0,-4350,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,240024,14.47,0.44,12,0.18,20079.00,662997.00,508000,20231227,-42.81,274000,20241115,6.02,496000,-41.43,20240102,274000,6.02,20241115,508000,-42.81,20231227,274000,6.02,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,11736,N,00,N +20241119,120202,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,290500,500,2,0.17,37490148000,129417,30.17,287000,292500,286500,377000,203000,290000,289684.78,28.53,0,-6136,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,240024,14.47,0.44,12,0.16,20079.00,662997.00,508000,20231227,-42.81,274000,20241115,6.02,496000,-41.43,20240102,274000,6.02,20241115,508000,-42.81,20231227,274000,6.02,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,11736,N,00,N +20241119,110203,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,289500,-500,5,-0.17,31736774500,109595,25.55,287000,292500,286500,377000,203000,290000,289582.17,28.53,0,-5562,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,239198,14.42,0.44,12,0.13,20079.00,662997.00,508000,20231227,-43.01,274000,20241115,5.66,496000,-41.63,20240102,274000,5.66,20241115,508000,-43.01,20231227,274000,5.66,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,11736,N,00,N +20241119,100207,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,288500,-1500,5,-0.52,23851673500,82381,19.20,287000,292500,286500,377000,203000,290000,289528.59,28.53,0,-2981,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,238371,14.37,0.44,12,0.10,20079.00,662997.00,508000,20231227,-43.21,274000,20241115,5.29,496000,-41.83,20240102,274000,5.29,20241115,508000,-43.21,20231227,274000,5.29,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,11736,N,00,N +20241119,090207,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,287000,-3000,5,-1.03,2960171000,10307,2.40,287000,288500,286500,377000,203000,290000,287189.42,28.53,0,1433,299000,294500,286000,281500,273000,296750,283750,4824,87000,5000,214600,500,1,82624377,237132,14.29,0.43,12,0.01,20079.00,662997.00,508000,20231227,-43.50,274000,20241115,4.74,496000,-42.14,20240102,274000,4.74,20241115,508000,-43.50,20231227,274000,4.74,20241115,0.97,N,005490,5000,4824 억,,23575832,N,N,11736,N,00,N 20241118,160204,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,290000,12500,2,4.50,122037820000,426307,46.54,277500,290500,277500,360500,194500,277500,286259.16,28.42,0,89159,295166,286332,280166,271332,265166,283250,268250,4824,83000,5000,205350,500,1,82624377,239611,14.44,0.44,12,0.52,20079.00,662997.00,508000,20231227,-42.91,274000,20241115,5.84,496000,-41.53,20240102,274000,5.84,20241115,508000,-42.91,20231227,274000,5.84,20241115,1.03,N,005490,5000,4824 억,,23479963,N,N,11694,N,00,N 20241118,150203,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,288500,11000,2,3.96,107832117500,377230,41.18,277500,290500,277500,360500,194500,277500,285855.86,28.42,0,77111,295166,286332,280166,271332,265166,283250,268250,4824,83000,5000,205350,500,1,82624377,238371,14.37,0.44,12,0.46,20079.00,662997.00,508000,20231227,-43.21,274000,20241115,5.29,496000,-41.83,20240102,274000,5.29,20241115,508000,-43.21,20231227,274000,5.29,20241115,1.03,N,005490,5000,4824 억,,23479963,N,N,18127,N,00,N 20241118,140204,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,Y,289500,12000,2,4.32,100575897500,352079,38.44,277500,290500,277500,360500,194500,277500,285666.44,28.42,0,75428,295166,286332,280166,271332,265166,283250,268250,4824,83000,5000,205350,500,1,82624377,239198,14.42,0.44,12,0.43,20079.00,662997.00,508000,20231227,-43.01,274000,20241115,5.66,496000,-41.63,20240102,274000,5.66,20241115,508000,-43.01,20231227,274000,5.66,20241115,1.03,N,005490,5000,4824 억,,23479963,N,N,18127,N,00,N diff --git a/005500/price/prices-20241101.csv b/005500/price/prices-20241101.csv index 8ed7d1299afc..165550b969c7 100644 --- a/005500/price/prices-20241101.csv +++ b/005500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160203,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18070,620,2,3.55,809064440,44873,68.99,17450,18180,17450,22650,12220,17450,18030.08,2.02,0,-5847,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2512,13.29,0.87,12,0.32,1360.00,20800.00,23350,20231208,-22.61,16690,20241115,8.27,21850,-17.30,20240102,16690,8.27,20241115,23350,-22.61,20231208,16690,8.27,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N +20241119,150205,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18080,630,2,3.61,791303000,43889,67.48,17450,18180,17450,22650,12220,17450,18029.64,2.02,0,-5677,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2513,13.29,0.87,12,0.32,1360.00,20800.00,23350,20231208,-22.57,16690,20241115,8.33,21850,-17.25,20240102,16690,8.33,20241115,23350,-22.57,20231208,16690,8.33,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N +20241119,140204,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18070,620,2,3.55,510538090,28355,43.60,17450,18180,17450,22650,12220,17450,18005.22,2.02,0,-5499,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2512,13.29,0.87,12,0.20,1360.00,20800.00,23350,20231208,-22.61,16690,20241115,8.27,21850,-17.30,20240102,16690,8.27,20241115,23350,-22.61,20231208,16690,8.27,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N +20241119,130204,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18060,610,2,3.50,361118360,20081,30.87,17450,18180,17450,22650,12220,17450,17983.09,2.02,0,-4978,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2510,13.28,0.87,12,0.14,1360.00,20800.00,23350,20231208,-22.66,16690,20241115,8.21,21850,-17.35,20240102,16690,8.21,20241115,23350,-22.66,20231208,16690,8.21,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N +20241119,120203,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18060,610,2,3.50,307045770,17081,26.26,17450,18180,17450,22650,12220,17450,17975.87,2.02,0,-3430,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2510,13.28,0.87,12,0.12,1360.00,20800.00,23350,20231208,-22.66,16690,20241115,8.21,21850,-17.35,20240102,16690,8.21,20241115,23350,-22.66,20231208,16690,8.21,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N +20241119,110204,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18110,660,2,3.78,250891030,13975,21.49,17450,18180,17450,22650,12220,17450,17952.85,2.02,0,-1703,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2517,13.32,0.87,12,0.10,1360.00,20800.00,23350,20231208,-22.44,16690,20241115,8.51,21850,-17.12,20240102,16690,8.51,20241115,23350,-22.44,20231208,16690,8.51,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N +20241119,100207,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,18140,690,2,3.95,159162400,8901,13.69,17450,18150,17450,22650,12220,17450,17881.41,2.02,0,263,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2521,13.34,0.87,12,0.06,1360.00,20800.00,23350,20231208,-22.31,16690,20241115,8.69,21850,-16.98,20240102,16690,8.69,20241115,23350,-22.31,20231208,16690,8.69,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N +20241119,090207,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17580,130,2,0.74,21475580,1224,1.88,17450,17580,17450,22650,12220,17450,17545.41,2.02,0,-477,17990,17720,17340,17070,16690,17855,17205,139,5200,1000,13260,10,1,13900000,2444,12.93,0.85,12,0.01,1360.00,20800.00,23350,20231208,-24.71,16690,20241115,5.33,21850,-19.54,20240102,16690,5.33,20241115,23350,-24.71,20231208,16690,5.33,20241115,0.90,N,005500,1000,139 억,,281162,N,N,0,N,00,N 20241118,160204,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17450,500,2,2.95,1124891930,65041,32.93,17060,17610,16960,22000,11870,16950,17294.70,1.98,0,4231,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2426,12.83,0.84,12,0.47,1360.00,20800.00,23350,20231208,-25.27,16690,20241115,4.55,21850,-20.14,20240102,16690,4.55,20241115,23350,-25.27,20231208,16690,4.55,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N 20241118,150203,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17550,600,2,3.54,1097487170,63470,32.13,17060,17610,16960,22000,11870,16950,17291.97,1.98,0,4116,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2439,12.90,0.84,12,0.46,1360.00,20800.00,23350,20231208,-24.84,16690,20241115,5.15,21850,-19.68,20240102,16690,5.15,20241115,23350,-24.84,20231208,16690,5.15,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N 20241118,140204,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,17360,410,2,2.42,719383420,41745,21.13,17060,17400,16960,22000,11870,16950,17233.48,1.98,0,-1402,17416,17182,16936,16702,16456,17060,16580,139,5050,1000,12880,10,1,13900000,2413,12.76,0.83,12,0.30,1360.00,20800.00,23350,20231208,-25.65,16690,20241115,4.01,21850,-20.55,20240102,16690,4.01,20241115,23350,-25.65,20231208,16690,4.01,20241115,0.91,N,005500,1000,139 억,,275266,N,N,0,N,00,N diff --git a/005610/price/prices-20241101.csv b/005610/price/prices-20241101.csv index 583dbee91258..127e076003f5 100644 --- a/005610/price/prices-20241101.csv +++ b/005610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160203,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46150,250,2,0.54,225420750,4913,58.97,45900,46250,45600,59600,32150,45900,45881.58,2.38,0,-997,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3982,7.93,0.85,12,0.06,5821.00,54403.00,66700,20240614,-30.81,43350,20241113,6.46,66700,-30.81,20240614,43350,6.46,20241113,66700,-30.81,20240614,43350,6.46,20241113,0.12,N,005610,5000,431 억,,205617,N,N,5,N,00,N +20241119,150205,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46000,100,2,0.22,206927550,4512,54.16,45900,46250,45600,59600,32150,45900,45861.60,2.38,0,-1042,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3969,7.90,0.85,12,0.05,5821.00,54403.00,66700,20240614,-31.03,43350,20241113,6.11,66700,-31.03,20240614,43350,6.11,20241113,66700,-31.03,20240614,43350,6.11,20241113,0.12,N,005610,5000,431 억,,205617,N,N,8,N,00,N +20241119,140204,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,46000,100,2,0.22,188893050,4120,49.45,45900,46250,45600,59600,32150,45900,45847.83,2.38,0,-1055,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3969,7.90,0.85,12,0.05,5821.00,54403.00,66700,20240614,-31.03,43350,20241113,6.11,66700,-31.03,20240614,43350,6.11,20241113,66700,-31.03,20240614,43350,6.11,20241113,0.12,N,005610,5000,431 억,,205617,N,N,8,N,00,N +20241119,130204,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45900,0,3,0.00,166330000,3629,43.56,45900,45950,45600,59600,32150,45900,45833.56,2.38,0,-1013,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3961,7.89,0.84,12,0.04,5821.00,54403.00,66700,20240614,-31.18,43350,20241113,5.88,66700,-31.18,20240614,43350,5.88,20241113,66700,-31.18,20240614,43350,5.88,20241113,0.12,N,005610,5000,431 억,,205617,N,N,8,N,00,N +20241119,120203,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45850,-50,5,-0.11,134632550,2938,35.27,45900,45950,45600,59600,32150,45900,45824.56,2.38,0,-839,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3956,7.88,0.84,12,0.03,5821.00,54403.00,66700,20240614,-31.26,43350,20241113,5.77,66700,-31.26,20240614,43350,5.77,20241113,66700,-31.26,20240614,43350,5.77,20241113,0.12,N,005610,5000,431 억,,205617,N,N,8,N,00,N +20241119,110204,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45850,-50,5,-0.11,103032700,2249,27.00,45900,45900,45600,59600,32150,45900,45812.67,2.38,0,-560,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3956,7.88,0.84,12,0.03,5821.00,54403.00,66700,20240614,-31.26,43350,20241113,5.77,66700,-31.26,20240614,43350,5.77,20241113,66700,-31.26,20240614,43350,5.77,20241113,0.12,N,005610,5000,431 억,,205617,N,N,8,N,00,N +20241119,100207,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45800,-100,5,-0.22,62768700,1370,16.44,45900,45900,45600,59600,32150,45900,45816.57,2.38,0,-194,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3952,7.87,0.84,12,0.02,5821.00,54403.00,66700,20240614,-31.33,43350,20241113,5.65,66700,-31.33,20240614,43350,5.65,20241113,66700,-31.33,20240614,43350,5.65,20241113,0.12,N,005610,5000,431 억,,205617,N,N,8,N,00,N +20241119,090207,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45900,0,3,0.00,3534300,77,0.92,45900,45900,45900,59600,32150,45900,45900.00,2.38,0,-18,46866,46382,46016,45532,45166,46200,45350,431,13700,5000,33960,50,1,8629009,3961,7.89,0.84,12,0.00,5821.00,54403.00,66700,20240614,-31.18,43350,20241113,5.88,66700,-31.18,20240614,43350,5.88,20241113,66700,-31.18,20240614,43350,5.88,20241113,0.12,N,005610,5000,431 억,,205617,N,N,8,N,00,N 20241118,160204,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45900,-500,5,-1.08,382864650,8328,111.46,46350,46500,45650,60300,32500,46400,45973.18,2.40,0,-3447,47533,46966,45833,45266,44133,47250,45550,431,13900,5000,34330,50,1,8629009,3961,7.89,0.84,12,0.10,5821.00,54403.00,66700,20240614,-31.18,43350,20241113,5.88,66700,-31.18,20240614,43350,5.88,20241113,66700,-31.18,20240614,43350,5.88,20241113,0.12,N,005610,5000,431 억,,206745,N,N,8,N,00,N 20241118,150204,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45700,-700,5,-1.51,361555300,7863,105.23,46350,46500,45650,60300,32500,46400,45981.85,2.40,0,-3390,47533,46966,45833,45266,44133,47250,45550,431,13900,5000,34330,50,1,8629009,3943,7.85,0.84,12,0.09,5821.00,54403.00,66700,20240614,-31.48,43350,20241113,5.42,66700,-31.48,20240614,43350,5.42,20241113,66700,-31.48,20240614,43350,5.42,20241113,0.12,N,005610,5000,431 억,,206745,N,N,1,N,00,N 20241118,140204,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,45700,-700,5,-1.51,295701950,6422,85.95,46350,46500,45700,60300,32500,46400,46045.15,2.40,0,-2862,47533,46966,45833,45266,44133,47250,45550,431,13900,5000,34330,50,1,8629009,3943,7.85,0.84,12,0.07,5821.00,54403.00,66700,20240614,-31.48,43350,20241113,5.42,66700,-31.48,20240614,43350,5.42,20241113,66700,-31.48,20240614,43350,5.42,20241113,0.12,N,005610,5000,431 억,,206745,N,N,1,N,00,N diff --git a/005670/price/prices-20241101.csv b/005670/price/prices-20241101.csv index 136438966e2f..1d300473e0ff 100644 --- a/005670/price/prices-20241101.csv +++ b/005670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5210,-80,5,-1.51,121879620,23073,51.88,5290,5370,5200,6870,3710,5290,5282.49,0.91,0,-1807,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,521,8.23,0.55,12,0.23,633.00,9470.00,6860,20240614,-24.05,4565,20240118,14.13,6860,-24.05,20240614,4565,14.13,20240118,6860,-24.05,20240614,4565,14.13,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N +20241119,150205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5200,-90,5,-1.70,120477370,22804,51.28,5290,5370,5200,6870,3710,5290,5283.17,0.91,0,-1770,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,520,8.21,0.55,12,0.23,633.00,9470.00,6860,20240614,-24.20,4565,20240118,13.91,6860,-24.20,20240614,4565,13.91,20240118,6860,-24.20,20240614,4565,13.91,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N +20241119,140204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5230,-60,5,-1.13,107875770,20387,45.84,5290,5370,5200,6870,3710,5290,5291.40,0.91,0,-1721,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,523,8.26,0.55,12,0.20,633.00,9470.00,6860,20240614,-23.76,4565,20240118,14.57,6860,-23.76,20240614,4565,14.57,20240118,6860,-23.76,20240614,4565,14.57,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N +20241119,130204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5260,-30,5,-0.57,104879390,19815,44.56,5290,5370,5200,6870,3710,5290,5292.93,0.91,0,-1905,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,526,8.31,0.56,12,0.20,633.00,9470.00,6860,20240614,-23.32,4565,20240118,15.22,6860,-23.32,20240614,4565,15.22,20240118,6860,-23.32,20240614,4565,15.22,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N +20241119,120203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5260,-30,5,-0.57,104663860,19774,44.46,5290,5370,5200,6870,3710,5290,5293.00,0.91,0,-1872,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,526,8.31,0.56,12,0.20,633.00,9470.00,6860,20240614,-23.32,4565,20240118,15.22,6860,-23.32,20240614,4565,15.22,20240118,6860,-23.32,20240614,4565,15.22,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N +20241119,110204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5280,-10,5,-0.19,68611400,12875,28.95,5290,5370,5280,6870,3710,5290,5329.04,0.91,0,-1930,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,528,8.34,0.56,12,0.13,633.00,9470.00,6860,20240614,-23.03,4565,20240118,15.66,6860,-23.03,20240614,4565,15.66,20240118,6860,-23.03,20240614,4565,15.66,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N +20241119,100208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5290,0,3,0.00,53325570,9989,22.46,5290,5370,5280,6870,3710,5290,5338.43,0.91,0,-1731,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,529,8.36,0.56,12,0.10,633.00,9470.00,6860,20240614,-22.89,4565,20240118,15.88,6860,-22.89,20240614,4565,15.88,20240118,6860,-22.89,20240614,4565,15.88,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N +20241119,090207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5310,20,2,0.38,1734450,327,0.74,5290,5320,5290,6870,3710,5290,5304.13,0.91,0,-27,5496,5392,5276,5172,5056,5445,5225,50,1580,500,3590,10,1,10000000,531,8.39,0.56,12,0.00,633.00,9470.00,6860,20240614,-22.59,4565,20240118,16.32,6860,-22.59,20240614,4565,16.32,20240118,6860,-22.59,20240614,4565,16.32,20240118,0.62,N,005670,500,50 억,,91468,N,N,0,N,00,N 20241118,160204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5290,90,2,1.73,233987980,44473,105.71,5200,5380,5160,6760,3640,5200,5260.44,0.92,0,-676,5360,5280,5170,5090,4980,5320,5130,50,1560,500,3530,10,1,10000000,529,8.36,0.56,12,0.44,633.00,9470.00,6860,20240614,-22.89,4565,20240118,15.88,6860,-22.89,20240614,4565,15.88,20240118,6860,-22.89,20240614,4565,15.88,20240118,0.62,N,005670,500,50 억,,91989,N,N,0,N,00,N 20241118,150204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5200,0,3,0.00,196794200,37415,88.93,5200,5380,5160,6760,3640,5200,5259.77,0.92,0,-119,5360,5280,5170,5090,4980,5320,5130,50,1560,500,3530,10,1,10000000,520,8.21,0.55,12,0.37,633.00,9470.00,6860,20240614,-24.20,4565,20240118,13.91,6860,-24.20,20240614,4565,13.91,20240118,6860,-24.20,20240614,4565,13.91,20240118,0.62,N,005670,500,50 억,,91989,N,N,0,N,00,N 20241118,140204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5210,10,2,0.19,190655130,36232,86.12,5200,5380,5160,6760,3640,5200,5262.06,0.92,0,-141,5360,5280,5170,5090,4980,5320,5130,50,1560,500,3530,10,1,10000000,521,8.23,0.55,12,0.36,633.00,9470.00,6860,20240614,-24.05,4565,20240118,14.13,6860,-24.05,20240614,4565,14.13,20240118,6860,-24.05,20240614,4565,14.13,20240118,0.62,N,005670,500,50 억,,91989,N,N,0,N,00,N diff --git a/005680/price/prices-20241101.csv b/005680/price/prices-20241101.csv index 09bb6af9fb1d..cf4c480033a4 100644 --- a/005680/price/prices-20241101.csv +++ b/005680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10070,-10,5,-0.10,305725590,30363,29.51,10080,10150,10000,13100,7060,10080,10068.98,36.23,0,4816,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2014,14.55,0.38,12,0.15,692.00,26481.00,12110,20240430,-16.85,7990,20231115,26.03,12110,-16.85,20240430,8200,22.80,20240805,12110,-16.85,20240430,8080,24.63,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N +20241119,150205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10140,60,2,0.60,276407890,27460,26.69,10080,10150,10000,13100,7060,10080,10065.79,36.23,0,4043,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2028,14.65,0.38,12,0.14,692.00,26481.00,12110,20240430,-16.27,7990,20231115,26.91,12110,-16.27,20240430,8200,23.66,20240805,12110,-16.27,20240430,8080,25.50,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N +20241119,140205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10110,30,2,0.30,249711930,24817,24.12,10080,10150,10000,13100,7060,10080,10062.06,36.23,0,2922,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2022,14.61,0.38,12,0.12,692.00,26481.00,12110,20240430,-16.52,7990,20231115,26.53,12110,-16.52,20240430,8200,23.29,20240805,12110,-16.52,20240430,8080,25.12,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N +20241119,130205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10090,10,2,0.10,238445080,23704,23.04,10080,10150,10000,13100,7060,10080,10059.19,36.23,0,2544,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2018,14.58,0.38,12,0.12,692.00,26481.00,12110,20240430,-16.68,7990,20231115,26.28,12110,-16.68,20240430,8200,23.05,20240805,12110,-16.68,20240430,8080,24.88,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N +20241119,120203,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10100,20,2,0.20,227789380,22648,22.01,10080,10150,10000,13100,7060,10080,10057.72,36.23,0,1876,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2020,14.60,0.38,12,0.11,692.00,26481.00,12110,20240430,-16.60,7990,20231115,26.41,12110,-16.60,20240430,8200,23.17,20240805,12110,-16.60,20240430,8080,25.00,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N +20241119,110204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10100,20,2,0.20,148415080,14754,14.34,10080,10150,10000,13100,7060,10080,10059.17,36.23,0,-1919,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2020,14.60,0.38,12,0.07,692.00,26481.00,12110,20240430,-16.60,7990,20231115,26.41,12110,-16.60,20240430,8200,23.17,20240805,12110,-16.60,20240430,8080,25.00,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N +20241119,100208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10080,0,3,0.00,114561950,11402,11.08,10080,10150,10000,13100,7060,10080,10047.24,36.23,0,-2496,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2016,14.57,0.38,12,0.06,692.00,26481.00,12110,20240430,-16.76,7990,20231115,26.16,12110,-16.76,20240430,8200,22.93,20240805,12110,-16.76,20240430,8080,24.75,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N +20241119,090208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10060,-20,5,-0.20,6932920,688,0.67,10080,10150,10060,13100,7060,10080,10076.39,36.23,0,-80,10460,10270,10160,9970,9860,10215,9915,100,3020,500,7660,10,1,20000000,2012,14.54,0.38,12,0.00,692.00,26481.00,12110,20240430,-16.93,7990,20231115,25.91,12110,-16.93,20240430,8200,22.68,20240805,12110,-16.93,20240430,8080,24.50,20231120,0.45,N,005680,500,100 억,,7246118,N,N,0,N,00,N 20241118,160204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10080,-180,5,-1.75,1053494670,102897,83.49,10200,10350,10050,13330,7190,10260,10238.34,36.19,0,7296,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2016,14.57,0.38,12,0.51,692.00,26481.00,12110,20240430,-16.76,7990,20231115,26.16,12110,-16.76,20240430,8200,22.93,20240805,12110,-16.76,20240430,8080,24.75,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N 20241118,150204,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10120,-140,5,-1.36,945361090,92174,74.78,10200,10350,10100,13330,7190,10260,10256.27,36.19,0,6188,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2024,14.62,0.38,12,0.46,692.00,26481.00,12110,20240430,-16.43,7990,20231115,26.66,12110,-16.43,20240430,8200,23.41,20240805,12110,-16.43,20240430,8080,25.25,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N 20241118,140205,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,10330,70,2,0.68,415550980,40354,32.74,10200,10350,10200,13330,7190,10260,10297.64,36.19,0,1340,10500,10380,10190,10070,9880,10285,9975,100,3070,500,7790,10,1,20000000,2066,14.93,0.39,12,0.20,692.00,26481.00,12110,20240430,-14.70,7990,20231115,29.29,12110,-14.70,20240430,8200,25.98,20240805,12110,-14.70,20240430,8080,27.85,20231120,0.47,N,005680,500,100 억,,7237960,N,N,0,N,00,N diff --git a/005690/price/prices-20241101.csv b/005690/price/prices-20241101.csv index 7129e0ea6e43..320a302e608d 100644 --- a/005690/price/prices-20241101.csv +++ b/005690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160204,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4840,70,2,1.47,683045230,141990,43.62,4760,4870,4760,6200,3340,4770,4810.51,4.80,0,11290,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2905,80.67,3.61,12,0.24,60.00,1341.00,8870,20240819,-45.43,4300,20240805,12.56,8870,-45.43,20240819,4300,12.56,20240805,8870,-45.43,20240819,4300,12.56,20240805,4.32,N,005690,500,300 억,,2879265,N,N,30,N,00,N +20241119,150206,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4835,65,2,1.36,613496005,127618,39.20,4760,4870,4760,6200,3340,4770,4807.28,4.80,0,6125,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2902,80.58,3.61,12,0.21,60.00,1341.00,8870,20240819,-45.49,4300,20240805,12.44,8870,-45.49,20240819,4300,12.44,20240805,8870,-45.49,20240819,4300,12.44,20240805,4.32,N,005690,500,300 억,,2879265,N,N,150,N,00,N +20241119,140205,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4840,70,2,1.47,546834050,113868,34.98,4760,4855,4760,6200,3340,4770,4802.35,4.80,0,5578,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2905,80.67,3.61,12,0.19,60.00,1341.00,8870,20240819,-45.43,4300,20240805,12.56,8870,-45.43,20240819,4300,12.56,20240805,8870,-45.43,20240819,4300,12.56,20240805,4.32,N,005690,500,300 억,,2879265,N,N,150,N,00,N +20241119,130205,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4810,40,2,0.84,391515100,81595,25.07,4760,4830,4760,6200,3340,4770,4798.27,4.80,0,-3719,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2887,80.17,3.59,12,0.14,60.00,1341.00,8870,20240819,-45.77,4300,20240805,11.86,8870,-45.77,20240819,4300,11.86,20240805,8870,-45.77,20240819,4300,11.86,20240805,4.32,N,005690,500,300 억,,2879265,N,N,150,N,00,N +20241119,120204,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4815,45,2,0.94,335780230,69990,21.50,4760,4830,4760,6200,3340,4770,4797.55,4.80,0,-2834,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2890,80.25,3.59,12,0.12,60.00,1341.00,8870,20240819,-45.72,4300,20240805,11.98,8870,-45.72,20240819,4300,11.98,20240805,8870,-45.72,20240819,4300,11.98,20240805,4.32,N,005690,500,300 억,,2879265,N,N,150,N,00,N +20241119,110205,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4815,45,2,0.94,266883805,55637,17.09,4760,4830,4760,6200,3340,4770,4796.88,4.80,0,-160,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2890,80.25,3.59,12,0.09,60.00,1341.00,8870,20240819,-45.72,4300,20240805,11.98,8870,-45.72,20240819,4300,11.98,20240805,8870,-45.72,20240819,4300,11.98,20240805,4.32,N,005690,500,300 억,,2879265,N,N,150,N,00,N +20241119,100208,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4790,20,2,0.42,184128610,38374,11.79,4760,4830,4760,6200,3340,4770,4798.26,4.80,0,842,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2875,79.83,3.57,12,0.06,60.00,1341.00,8870,20240819,-46.00,4300,20240805,11.40,8870,-46.00,20240819,4300,11.40,20240805,8870,-46.00,20240819,4300,11.40,20240805,4.32,N,005690,500,300 억,,2879265,N,N,150,N,00,N +20241119,090208,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4800,30,2,0.63,26120650,5481,1.68,4760,4800,4760,6200,3340,4770,4765.67,4.80,0,-64,5020,4895,4805,4680,4590,4850,4635,300,1430,500,3330,5,1,60016964,2881,80.00,3.58,12,0.01,60.00,1341.00,8870,20240819,-45.89,4300,20240805,11.63,8870,-45.89,20240819,4300,11.63,20240805,8870,-45.89,20240819,4300,11.63,20240805,4.32,N,005690,500,300 억,,2879265,N,N,150,N,00,N 20241118,160205,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4770,55,2,1.17,1572287595,325055,124.65,4900,4930,4715,6120,3305,4715,4837.10,4.82,0,-14254,4848,4781,4668,4601,4488,4815,4635,300,1405,500,3300,5,1,60016964,2863,79.50,3.56,12,0.54,60.00,1341.00,8870,20240819,-46.22,4300,20240805,10.93,8870,-46.22,20240819,4300,10.93,20240805,8870,-46.22,20240819,4300,10.93,20240805,4.32,N,005690,500,300 억,,2893046,N,N,150,N,00,N 20241118,150204,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4820,105,2,2.23,1466360095,302895,116.15,4900,4930,4715,6120,3305,4715,4841.15,4.82,0,-12129,4848,4781,4668,4601,4488,4815,4635,300,1405,500,3300,5,1,60016964,2893,80.33,3.59,12,0.50,60.00,1341.00,8870,20240819,-45.66,4300,20240805,12.09,8870,-45.66,20240819,4300,12.09,20240805,8870,-45.66,20240819,4300,12.09,20240805,4.32,N,005690,500,300 억,,2893046,N,N,0,N,00,N 20241118,140205,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,4815,100,2,2.12,1278053005,263720,101.13,4900,4930,4715,6120,3305,4715,4846.26,4.82,0,-20887,4848,4781,4668,4601,4488,4815,4635,300,1405,500,3300,5,1,60016964,2890,80.25,3.59,12,0.44,60.00,1341.00,8870,20240819,-45.72,4300,20240805,11.98,8870,-45.72,20240819,4300,11.98,20240805,8870,-45.72,20240819,4300,11.98,20240805,4.32,N,005690,500,300 억,,2893046,N,N,0,N,00,N diff --git a/005710/price/prices-20241101.csv b/005710/price/prices-20241101.csv index d4301bc705a8..f5158e3fb739 100644 --- a/005710/price/prices-20241101.csv +++ b/005710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160204,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6000,20,2,0.33,61238580,10320,49.23,6010,6010,5880,7770,4190,5980,5933.97,12.33,0,368,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1202,3.36,0.27,12,0.05,1784.00,22246.00,6920,20240424,-13.29,5370,20240117,11.73,6920,-13.29,20240424,5370,11.73,20240117,6920,-13.29,20240424,5370,11.73,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N +20241119,150206,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5910,-70,5,-1.17,57473680,9687,46.21,6010,6010,5880,7770,4190,5980,5933.07,12.33,0,15,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1184,3.31,0.27,12,0.05,1784.00,22246.00,6920,20240424,-14.60,5370,20240117,10.06,6920,-14.60,20240424,5370,10.06,20240117,6920,-14.60,20240424,5370,10.06,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N +20241119,140205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5910,-70,5,-1.17,56481020,9519,45.41,6010,6010,5880,7770,4190,5980,5933.50,12.33,0,15,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1184,3.31,0.27,12,0.05,1784.00,22246.00,6920,20240424,-14.60,5370,20240117,10.06,6920,-14.60,20240424,5370,10.06,20240117,6920,-14.60,20240424,5370,10.06,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N +20241119,130205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5890,-90,5,-1.51,48537090,8171,38.98,6010,6010,5880,7770,4190,5980,5940.17,12.33,0,194,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1180,3.30,0.26,12,0.04,1784.00,22246.00,6920,20240424,-14.88,5370,20240117,9.68,6920,-14.88,20240424,5370,9.68,20240117,6920,-14.88,20240424,5370,9.68,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N +20241119,120204,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5950,-30,5,-0.50,29217560,4900,23.38,6010,6010,5930,7770,4190,5980,5962.77,12.33,0,240,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1192,3.34,0.27,12,0.02,1784.00,22246.00,6920,20240424,-14.02,5370,20240117,10.80,6920,-14.02,20240424,5370,10.80,20240117,6920,-14.02,20240424,5370,10.80,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N +20241119,110205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5960,-20,5,-0.33,27555380,4621,22.04,6010,6010,5930,7770,4190,5980,5963.08,12.33,0,240,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1194,3.34,0.27,12,0.02,1784.00,22246.00,6920,20240424,-13.87,5370,20240117,10.99,6920,-13.87,20240424,5370,10.99,20240117,6920,-13.87,20240424,5370,10.99,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N +20241119,100209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5950,-30,5,-0.50,15889100,2662,12.70,6010,6010,5930,7770,4190,5980,5968.86,12.33,0,371,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1192,3.34,0.27,12,0.01,1784.00,22246.00,6920,20240424,-14.02,5370,20240117,10.80,6920,-14.02,20240424,5370,10.80,20240117,6920,-14.02,20240424,5370,10.80,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N +20241119,090208,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6010,30,2,0.50,12020,2,0.01,6010,6010,6010,7770,4190,5980,6010.00,12.33,0,0,6073,6026,5973,5926,5873,6050,5950,100,1790,500,4300,10,1,20037600,1204,3.37,0.27,12,0.00,1784.00,22246.00,6920,20240424,-13.15,5370,20240117,11.92,6920,-13.15,20240424,5370,11.92,20240117,6920,-13.15,20240424,5370,11.92,20240117,0.05,N,005710,500,100 억,,2470013,N,N,0,N,00,N 20241118,160205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5980,30,2,0.50,124512850,20863,53.21,5950,6020,5920,7730,4170,5950,5968.12,12.33,0,-248,6170,6060,5890,5780,5610,6115,5835,100,1780,500,4280,10,1,20037600,1198,3.35,0.27,12,0.10,1784.00,22246.00,6920,20240424,-13.58,5370,20240117,11.36,6920,-13.58,20240424,5370,11.36,20240117,6920,-13.58,20240424,5370,11.36,20240117,0.05,N,005710,500,100 억,,2470312,N,N,0,N,00,N 20241118,150205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5990,40,2,0.67,119189310,19972,50.94,5950,6020,5920,7730,4170,5950,5967.82,12.33,0,-248,6170,6060,5890,5780,5610,6115,5835,100,1780,500,4280,10,1,20037600,1200,3.36,0.27,12,0.10,1784.00,22246.00,6920,20240424,-13.44,5370,20240117,11.55,6920,-13.44,20240424,5370,11.55,20240117,6920,-13.44,20240424,5370,11.55,20240117,0.05,N,005710,500,100 억,,2470312,N,N,0,N,00,N 20241118,140205,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5990,40,2,0.67,118531060,19862,50.66,5950,6020,5920,7730,4170,5950,5967.73,12.33,0,-248,6170,6060,5890,5780,5610,6115,5835,100,1780,500,4280,10,1,20037600,1200,3.36,0.27,12,0.10,1784.00,22246.00,6920,20240424,-13.44,5370,20240117,11.55,6920,-13.44,20240424,5370,11.55,20240117,6920,-13.44,20240424,5370,11.55,20240117,0.05,N,005710,500,100 억,,2470312,N,N,0,N,00,N diff --git a/005720/price/prices-20241101.csv b/005720/price/prices-20241101.csv index 5c1181c07f63..b64a49310df2 100644 --- a/005720/price/prices-20241101.csv +++ b/005720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4535,-15,5,-0.33,200221775,44015,53.80,4540,4630,4535,5910,3185,4550,4548.94,1.82,0,2229,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2428,6.22,0.22,12,0.08,729.00,20773.00,4900,20240701,-7.45,3835,20240117,18.25,4900,-7.45,20240701,3835,18.25,20240117,4900,-7.45,20240701,3835,18.25,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N +20241119,150206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4545,-5,5,-0.11,193742045,42590,52.06,4540,4630,4535,5910,3185,4550,4549.00,1.82,0,2275,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2434,6.23,0.22,12,0.08,729.00,20773.00,4900,20240701,-7.24,3835,20240117,18.51,4900,-7.24,20240701,3835,18.51,20240117,4900,-7.24,20240701,3835,18.51,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N +20241119,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4545,-5,5,-0.11,127222735,27951,34.16,4540,4630,4535,5910,3185,4550,4551.63,1.82,0,1937,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2434,6.23,0.22,12,0.05,729.00,20773.00,4900,20240701,-7.24,3835,20240117,18.51,4900,-7.24,20240701,3835,18.51,20240117,4900,-7.24,20240701,3835,18.51,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N +20241119,130206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4545,-5,5,-0.11,75647155,16639,20.34,4540,4630,4535,5910,3185,4550,4546.38,1.82,0,2008,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2434,6.23,0.22,12,0.03,729.00,20773.00,4900,20240701,-7.24,3835,20240117,18.51,4900,-7.24,20240701,3835,18.51,20240117,4900,-7.24,20240701,3835,18.51,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N +20241119,120204,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4540,-10,5,-0.22,70548185,15518,18.97,4540,4630,4535,5910,3185,4550,4546.22,1.82,0,1978,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2431,6.23,0.22,12,0.03,729.00,20773.00,4900,20240701,-7.35,3835,20240117,18.38,4900,-7.35,20240701,3835,18.38,20240117,4900,-7.35,20240701,3835,18.38,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N +20241119,110205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4545,-5,5,-0.11,46056955,10128,12.38,4540,4630,4535,5910,3185,4550,4547.49,1.82,0,3219,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2434,6.23,0.22,12,0.02,729.00,20773.00,4900,20240701,-7.24,3835,20240117,18.51,4900,-7.24,20240701,3835,18.51,20240117,4900,-7.24,20240701,3835,18.51,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N +20241119,100209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4540,-10,5,-0.22,43993500,9674,11.82,4540,4630,4535,5910,3185,4550,4547.60,1.82,0,2792,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2431,6.23,0.22,12,0.02,729.00,20773.00,4900,20240701,-7.35,3835,20240117,18.38,4900,-7.35,20240701,3835,18.38,20240117,4900,-7.35,20240701,3835,18.38,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N +20241119,090209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4550,0,3,0.00,812690,179,0.22,4540,4550,4540,5910,3185,4550,4540.17,1.82,0,-26,4686,4617,4581,4512,4476,4652,4547,268,1360,500,3270,5,1,53543977,2436,6.24,0.22,12,0.00,729.00,20773.00,4900,20240701,-7.14,3835,20240117,18.64,4900,-7.14,20240701,3835,18.64,20240117,4900,-7.14,20240701,3835,18.64,20240117,0.04,N,005720,500,267 억,,975908,N,N,0,N,00,N 20241118,160205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4550,-40,5,-0.87,374995045,81816,1058.42,4545,4650,4545,5960,3215,4590,4583.39,1.83,0,-1864,4683,4636,4603,4556,4523,4620,4540,268,1370,500,3300,5,1,53543977,2436,6.24,0.22,12,0.15,729.00,20773.00,4900,20240701,-7.14,3835,20240117,18.64,4900,-7.14,20240701,3835,18.64,20240117,4900,-7.14,20240701,3835,18.64,20240117,0.04,N,005720,500,267 억,,979762,N,N,0,N,00,N 20241118,150205,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4570,-20,5,-0.44,368666030,80426,1040.44,4545,4650,4545,5960,3215,4590,4583.92,1.83,0,-1651,4683,4636,4603,4556,4523,4620,4540,268,1370,500,3300,5,1,53543977,2447,6.27,0.22,12,0.15,729.00,20773.00,4900,20240701,-6.73,3835,20240117,19.17,4900,-6.73,20240701,3835,19.17,20240117,4900,-6.73,20240701,3835,19.17,20240117,0.04,N,005720,500,267 억,,979762,N,N,0,N,00,N 20241118,140206,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4565,-25,5,-0.54,363030885,79194,1024.50,4545,4650,4545,5960,3215,4590,4584.07,1.83,0,-1094,4683,4636,4603,4556,4523,4620,4540,268,1370,500,3300,5,1,53543977,2444,6.26,0.22,12,0.15,729.00,20773.00,4900,20240701,-6.84,3835,20240117,19.04,4900,-6.84,20240701,3835,19.04,20240117,4900,-6.84,20240701,3835,19.04,20240117,0.04,N,005720,500,267 억,,979762,N,N,0,N,00,N diff --git a/005740/price/prices-20241101.csv b/005740/price/prices-20241101.csv index 108849b0f88a..ffa77617bed9 100644 --- a/005740/price/prices-20241101.csv +++ b/005740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5500,50,2,0.92,102558350,18671,68.72,5400,5540,5400,7080,3820,5450,5492.92,1.84,0,-5575,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,817,4.08,0.27,12,0.13,1347.00,20644.00,9190,20240617,-40.15,5280,20241115,4.17,9190,-40.15,20240617,5280,4.17,20241115,9190,-40.15,20240617,5280,4.17,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N +20241119,150206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5520,70,2,1.28,84229910,15332,56.43,5400,5540,5400,7080,3820,5450,5493.73,1.84,0,-4052,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,820,4.10,0.27,12,0.10,1347.00,20644.00,9190,20240617,-39.93,5280,20241115,4.55,9190,-39.93,20240617,5280,4.55,20241115,9190,-39.93,20240617,5280,4.55,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N +20241119,140206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5520,70,2,1.28,66566590,12131,44.65,5400,5540,5400,7080,3820,5450,5487.31,1.84,0,-2969,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,820,4.10,0.27,12,0.08,1347.00,20644.00,9190,20240617,-39.93,5280,20241115,4.55,9190,-39.93,20240617,5280,4.55,20241115,9190,-39.93,20240617,5280,4.55,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N +20241119,130206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5520,70,2,1.28,57997630,10577,38.93,5400,5540,5400,7080,3820,5450,5483.37,1.84,0,-2369,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,820,4.10,0.27,12,0.07,1347.00,20644.00,9190,20240617,-39.93,5280,20241115,4.55,9190,-39.93,20240617,5280,4.55,20241115,9190,-39.93,20240617,5280,4.55,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N +20241119,120204,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5470,20,2,0.37,52631720,9602,35.34,5400,5540,5400,7080,3820,5450,5481.33,1.84,0,-1844,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,812,4.06,0.26,12,0.06,1347.00,20644.00,9190,20240617,-40.48,5280,20241115,3.60,9190,-40.48,20240617,5280,3.60,20241115,9190,-40.48,20240617,5280,3.60,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N +20241119,110206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5450,0,3,0.00,49657630,9057,33.34,5400,5540,5400,7080,3820,5450,5482.79,1.84,0,-1498,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,809,4.05,0.26,12,0.06,1347.00,20644.00,9190,20240617,-40.70,5280,20241115,3.22,9190,-40.70,20240617,5280,3.22,20241115,9190,-40.70,20240617,5280,3.22,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N +20241119,100209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5470,20,2,0.37,29075400,5291,19.47,5400,5540,5400,7080,3820,5450,5495.26,1.84,0,-1355,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,812,4.06,0.26,12,0.04,1347.00,20644.00,9190,20240617,-40.48,5280,20241115,3.60,9190,-40.48,20240617,5280,3.60,20241115,9190,-40.48,20240617,5280,3.60,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N +20241119,090209,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5530,80,2,1.47,1064060,197,0.73,5400,5530,5400,7080,3820,5450,5401.32,1.84,0,52,5570,5510,5410,5350,5250,5540,5380,74,1630,500,3590,10,1,14847347,821,4.11,0.27,12,0.00,1347.00,20644.00,9190,20240617,-39.83,5280,20241115,4.73,9190,-39.83,20240617,5280,4.73,20241115,9190,-39.83,20240617,5280,4.73,20241115,1.04,N,005740,500,74 억,,272899,N,N,0,N,00,N 20241118,160205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5450,110,2,2.06,147075710,27167,43.46,5310,5470,5310,6940,3740,5340,5413.76,1.83,0,1657,5500,5420,5350,5270,5200,5460,5310,74,1600,500,3520,10,1,14847347,809,4.05,0.26,12,0.18,1347.00,20644.00,9190,20240617,-40.70,5280,20241115,3.22,9190,-40.70,20240617,5280,3.22,20241115,9190,-40.70,20240617,5280,3.22,20241115,1.04,N,005740,500,74 억,,272252,N,N,0,N,00,N 20241118,150205,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5460,120,2,2.25,116974890,21643,34.63,5310,5470,5310,6940,3740,5340,5404.74,1.83,0,1575,5500,5420,5350,5270,5200,5460,5310,74,1600,500,3520,10,1,14847347,811,4.05,0.26,12,0.15,1347.00,20644.00,9190,20240617,-40.59,5280,20241115,3.41,9190,-40.59,20240617,5280,3.41,20241115,9190,-40.59,20240617,5280,3.41,20241115,1.04,N,005740,500,74 억,,272252,N,N,0,N,00,N 20241118,140206,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,5430,90,2,1.69,100829160,18682,29.89,5310,5460,5310,6940,3740,5340,5397.13,1.83,0,426,5500,5420,5350,5270,5200,5460,5310,74,1600,500,3520,10,1,14847347,806,4.03,0.26,12,0.13,1347.00,20644.00,9190,20240617,-40.91,5280,20241115,2.84,9190,-40.91,20240617,5280,2.84,20241115,9190,-40.91,20240617,5280,2.84,20241115,1.04,N,005740,500,74 억,,272252,N,N,0,N,00,N diff --git a/005750/price/prices-20241101.csv b/005750/price/prices-20241101.csv index d6fee4ab368b..3d6fa5fe4fd1 100644 --- a/005750/price/prices-20241101.csv +++ b/005750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3450,-20,5,-0.58,25447630,7357,32.00,3470,3500,3450,4510,2430,3470,3458.97,1.00,0,-77,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,575,-12.37,0.37,12,0.04,-279.00,9208.00,5040,20240624,-31.55,3195,20240806,7.98,5040,-31.55,20240624,3195,7.98,20240806,5040,-31.55,20240624,3195,7.98,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N +20241119,150207,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3460,-10,5,-0.29,23506370,6795,29.56,3470,3500,3455,4510,2430,3470,3459.36,1.00,0,159,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,577,-12.40,0.38,12,0.04,-279.00,9208.00,5040,20240624,-31.35,3195,20240806,8.29,5040,-31.35,20240624,3195,8.29,20240806,5040,-31.35,20240624,3195,8.29,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N +20241119,140206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3455,-15,5,-0.43,22257855,6434,27.99,3470,3500,3455,4510,2430,3470,3459.41,1.00,0,167,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,576,-12.38,0.38,12,0.04,-279.00,9208.00,5040,20240624,-31.45,3195,20240806,8.14,5040,-31.45,20240624,3195,8.14,20240806,5040,-31.45,20240624,3195,8.14,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N +20241119,130206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3455,-15,5,-0.43,11004295,3178,13.82,3470,3500,3455,4510,2430,3470,3462.65,1.00,0,68,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,576,-12.38,0.38,12,0.02,-279.00,9208.00,5040,20240624,-31.45,3195,20240806,8.14,5040,-31.45,20240624,3195,8.14,20240806,5040,-31.45,20240624,3195,8.14,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N +20241119,120205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3480,10,2,0.29,2599670,749,3.26,3470,3500,3455,4510,2430,3470,3470.85,1.00,0,-58,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,580,-12.47,0.38,12,0.00,-279.00,9208.00,5040,20240624,-30.95,3195,20240806,8.92,5040,-30.95,20240624,3195,8.92,20240806,5040,-30.95,20240624,3195,8.92,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N +20241119,110206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3470,0,3,0.00,2564930,739,3.21,3470,3500,3455,4510,2430,3470,3470.81,1.00,0,-58,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,579,-12.44,0.38,12,0.00,-279.00,9208.00,5040,20240624,-31.15,3195,20240806,8.61,5040,-31.15,20240624,3195,8.61,20240806,5040,-31.15,20240624,3195,8.61,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N +20241119,100210,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3480,10,2,0.29,1513370,436,1.90,3470,3500,3455,4510,2430,3470,3471.03,1.00,0,-30,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,580,-12.47,0.38,12,0.00,-279.00,9208.00,5040,20240624,-30.95,3195,20240806,8.92,5040,-30.95,20240624,3195,8.92,20240806,5040,-30.95,20240624,3195,8.92,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N +20241119,090209,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3495,25,2,0.72,440910,127,0.55,3470,3500,3470,4510,2430,3470,3471.73,1.00,0,-21,3610,3540,3495,3425,3380,3517,3402,167,1040,1000,2420,5,1,16672240,583,-12.53,0.38,12,0.00,-279.00,9208.00,5040,20240624,-30.65,3195,20240806,9.39,5040,-30.65,20240624,3195,9.39,20240806,5040,-30.65,20240624,3195,9.39,20240806,0.46,N,005750,1000,166 억,,165960,N,N,0,N,00,N 20241118,160206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3470,-5,5,-0.14,80140530,22990,201.54,3475,3565,3450,4515,2435,3475,3485.89,1.00,0,-622,3598,3536,3468,3406,3338,3567,3437,167,1040,1000,2430,5,1,16672240,579,-12.44,0.38,12,0.14,-279.00,9208.00,5040,20240624,-31.15,3195,20240806,8.61,5040,-31.15,20240624,3195,8.61,20240806,5040,-31.15,20240624,3195,8.61,20240806,0.46,N,005750,1000,166 억,,166615,N,N,0,N,00,N 20241118,150205,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3455,-20,5,-0.58,78720155,22580,197.95,3475,3565,3450,4515,2435,3475,3486.28,1.00,0,-622,3598,3536,3468,3406,3338,3567,3437,167,1040,1000,2430,5,1,16672240,576,-12.38,0.38,12,0.14,-279.00,9208.00,5040,20240624,-31.45,3195,20240806,8.14,5040,-31.45,20240624,3195,8.14,20240806,5040,-31.45,20240624,3195,8.14,20240806,0.46,N,005750,1000,166 억,,166615,N,N,0,N,00,N 20241118,140206,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,3475,0,3,0.00,52823910,15135,132.68,3475,3565,3475,4515,2435,3475,3490.18,1.00,0,-612,3598,3536,3468,3406,3338,3567,3437,167,1040,1000,2430,5,1,16672240,579,-12.46,0.38,12,0.09,-279.00,9208.00,5040,20240624,-31.05,3195,20240806,8.76,5040,-31.05,20240624,3195,8.76,20240806,5040,-31.05,20240624,3195,8.76,20240806,0.46,N,005750,1000,166 억,,166615,N,N,0,N,00,N diff --git a/005800/price/prices-20241101.csv b/005800/price/prices-20241101.csv index 8e8b7afb8b16..cbcd62ba370e 100644 --- a/005800/price/prices-20241101.csv +++ b/005800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8990,-20,5,-0.22,21569920,2399,39.47,9010,9070,8960,11710,6310,9010,8991.21,26.18,0,-21,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,809,16.14,0.22,12,0.03,557.00,40631.00,10100,20240206,-10.99,8440,20240805,6.52,10100,-10.99,20240206,8440,6.52,20240805,10100,-10.99,20240206,8440,6.52,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N +20241119,150207,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8990,-20,5,-0.22,14261050,1586,26.09,9010,9070,8960,11710,6310,9010,8991.83,26.18,0,-21,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,809,16.14,0.22,12,0.02,557.00,40631.00,10100,20240206,-10.99,8440,20240805,6.52,10100,-10.99,20240206,8440,6.52,20240805,10100,-10.99,20240206,8440,6.52,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N +20241119,140206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8980,-30,5,-0.33,13110340,1458,23.99,9010,9070,8960,11710,6310,9010,8992.00,26.18,0,-21,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,808,16.12,0.22,12,0.02,557.00,40631.00,10100,20240206,-11.09,8440,20240805,6.40,10100,-11.09,20240206,8440,6.40,20240805,10100,-11.09,20240206,8440,6.40,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N +20241119,130206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8970,-40,5,-0.44,9019900,1002,16.49,9010,9070,8960,11710,6310,9010,9001.90,26.18,0,-21,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,807,16.10,0.22,12,0.01,557.00,40631.00,10100,20240206,-11.19,8440,20240805,6.28,10100,-11.19,20240206,8440,6.28,20240805,10100,-11.19,20240206,8440,6.28,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N +20241119,120205,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9040,30,2,0.33,1100170,122,2.01,9010,9070,9010,11710,6310,9010,9017.79,26.18,0,6,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,814,16.23,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.50,8440,20240805,7.11,10100,-10.50,20240206,8440,7.11,20240805,10100,-10.50,20240206,8440,7.11,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N +20241119,110206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9020,10,2,0.11,1063980,118,1.94,9010,9070,9010,11710,6310,9010,9016.78,26.18,0,6,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,812,16.19,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.69,8440,20240805,6.87,10100,-10.69,20240206,8440,6.87,20240805,10100,-10.69,20240206,8440,6.87,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N +20241119,100210,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,0,3,0.00,99110,11,0.18,9010,9010,9010,11710,6310,9010,9010.00,26.18,0,-1,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,811,16.18,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.79,8440,20240805,6.75,10100,-10.79,20240206,8440,6.75,20240805,10100,-10.79,20240206,8440,6.75,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N +20241119,090209,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,0,3,0.00,99110,11,0.18,9010,9010,9010,11710,6310,9010,9010.00,26.18,0,-1,9283,9146,9063,8926,8843,9105,8885,45,2700,500,6660,10,1,9000000,811,16.18,0.22,12,0.00,557.00,40631.00,10100,20240206,-10.79,8440,20240805,6.75,10100,-10.79,20240206,8440,6.75,20240805,10100,-10.79,20240206,8440,6.75,20240805,0.00,N,005800,500,45 억,,2356331,N,N,0,N,00,N 20241118,160206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9010,-190,5,-2.07,54749800,6078,988.29,9130,9200,8980,11960,6440,9200,9007.86,26.18,0,-529,9380,9290,9110,9020,8840,9335,9065,45,2760,500,6800,10,1,9000000,811,16.18,0.22,12,0.07,557.00,40631.00,10100,20240206,-10.79,8440,20240805,6.75,10100,-10.79,20240206,8440,6.75,20240805,10100,-10.79,20240206,8440,6.75,20240805,0.00,N,005800,500,45 억,,2356345,N,N,0,N,00,N 20241118,150206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9000,-200,5,-2.17,53858030,5979,972.20,9130,9200,8980,11960,6440,9200,9007.87,26.18,0,-488,9380,9290,9110,9020,8840,9335,9065,45,2760,500,6800,10,1,9000000,810,16.16,0.22,12,0.07,557.00,40631.00,10100,20240206,-10.89,8440,20240805,6.64,10100,-10.89,20240206,8440,6.64,20240805,10100,-10.89,20240206,8440,6.64,20240805,0.00,N,005800,500,45 억,,2356345,N,N,0,N,00,N 20241118,140206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,9000,-200,5,-2.17,52248340,5800,943.09,9130,9200,8980,11960,6440,9200,9008.33,26.18,0,-379,9380,9290,9110,9020,8840,9335,9065,45,2760,500,6800,10,1,9000000,810,16.16,0.22,12,0.06,557.00,40631.00,10100,20240206,-10.89,8440,20240805,6.64,10100,-10.89,20240206,8440,6.64,20240805,10100,-10.89,20240206,8440,6.64,20240805,0.00,N,005800,500,45 억,,2356345,N,N,0,N,00,N diff --git a/005810/price/prices-20241101.csv b/005810/price/prices-20241101.csv index de797f218320..91bcb40e13ae 100644 --- a/005810/price/prices-20241101.csv +++ b/005810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160206,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25350,-50,5,-0.20,308876650,12193,35.26,25450,25600,25200,33000,17800,25400,25332.29,14.93,0,-4145,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3655,4.53,0.36,12,0.08,5595.00,69849.00,34000,20240513,-25.44,22590,20231117,12.22,34000,-25.44,20240513,23233,9.11,20240123,43850,-42.19,20240228,24000,5.62,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,24,N,00,N +20241119,150207,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25350,-50,5,-0.20,273766300,10807,31.25,25450,25600,25200,33000,17800,25400,25332.31,14.93,0,-4061,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3655,4.53,0.36,12,0.07,5595.00,69849.00,34000,20240513,-25.44,22590,20231117,12.22,34000,-25.44,20240513,23233,9.11,20240123,43850,-42.19,20240228,24000,5.62,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,111,N,00,N +20241119,140207,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25300,-100,5,-0.39,246543450,9731,28.14,25450,25600,25200,33000,17800,25400,25335.88,14.93,0,-3512,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3648,4.52,0.36,12,0.07,5595.00,69849.00,34000,20240513,-25.59,22590,20231117,12.00,34000,-25.59,20240513,23233,8.90,20240123,43850,-42.30,20240228,24000,5.42,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,111,N,00,N +20241119,130207,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25250,-150,5,-0.59,219531100,8662,25.05,25450,25600,25200,33000,17800,25400,25344.16,14.93,0,-2860,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3640,4.51,0.36,12,0.06,5595.00,69849.00,34000,20240513,-25.74,22590,20231117,11.78,34000,-25.74,20240513,23233,8.68,20240123,43850,-42.42,20240228,24000,5.21,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,111,N,00,N +20241119,120205,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25300,-100,5,-0.39,198570500,7833,22.65,25450,25600,25200,33000,17800,25400,25350.50,14.93,0,-2578,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3648,4.52,0.36,12,0.05,5595.00,69849.00,34000,20240513,-25.59,22590,20231117,12.00,34000,-25.59,20240513,23233,8.90,20240123,43850,-42.30,20240228,24000,5.42,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,111,N,00,N +20241119,110206,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25250,-150,5,-0.59,165388450,6521,18.86,25450,25600,25200,33000,17800,25400,25362.44,14.93,0,-1752,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3640,4.51,0.36,12,0.05,5595.00,69849.00,34000,20240513,-25.74,22590,20231117,11.78,34000,-25.74,20240513,23233,8.68,20240123,43850,-42.42,20240228,24000,5.21,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,111,N,00,N +20241119,100210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25250,-150,5,-0.59,86540950,3407,9.85,25450,25600,25250,33000,17800,25400,25400.92,14.93,0,-1110,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3640,4.51,0.36,12,0.02,5595.00,69849.00,34000,20240513,-25.74,22590,20231117,11.78,34000,-25.74,20240513,23233,8.68,20240123,43850,-42.42,20240228,24000,5.21,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,111,N,00,N +20241119,090210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25400,0,3,0.00,1628500,64,0.19,25450,25450,25400,33000,17800,25400,25445.31,14.93,0,-36,26366,25882,25616,25132,24866,25750,25000,847,7600,5000,19300,50,1,14417292,3662,4.54,0.36,12,0.00,5595.00,69849.00,34000,20240513,-25.29,22590,20231117,12.44,34000,-25.29,20240513,23233,9.33,20240123,43850,-42.08,20240228,24000,5.83,20240805,0.29,N,005810,5000,847 억,,2151782,N,N,111,N,00,N 20241118,160206,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25400,-300,5,-1.17,884614550,34542,208.75,26100,26100,25350,33400,18000,25700,25609.95,14.98,0,-9182,26266,25982,25766,25482,25266,25875,25375,847,7700,5000,19530,50,1,14417292,3662,4.54,0.36,12,0.24,5595.00,69849.00,34000,20240513,-25.29,22590,20231117,12.44,34000,-25.29,20240513,23233,9.33,20240123,43850,-42.08,20240228,24000,5.83,20240805,0.29,N,005810,5000,847 억,,2159953,N,N,111,N,00,N 20241118,150206,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25450,-250,5,-0.97,816296550,31853,192.50,26100,26100,25350,33400,18000,25700,25626.99,14.98,0,-7584,26266,25982,25766,25482,25266,25875,25375,847,7700,5000,19530,50,1,14417292,3669,4.55,0.36,12,0.22,5595.00,69849.00,34000,20240513,-25.15,22590,20231117,12.66,34000,-25.15,20240513,23233,9.54,20240123,43850,-41.96,20240228,24000,6.04,20240805,0.29,N,005810,5000,847 억,,2159953,N,N,3,N,00,N 20241118,140207,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,25500,-200,5,-0.78,645233200,25129,151.86,26100,26100,25500,33400,18000,25700,25676.84,14.98,0,-5162,26266,25982,25766,25482,25266,25875,25375,847,7700,5000,19530,50,1,14417292,3676,4.56,0.37,12,0.17,5595.00,69849.00,34000,20240513,-25.00,22590,20231117,12.88,34000,-25.00,20240513,23233,9.76,20240123,43850,-41.85,20240228,24000,6.25,20240805,0.29,N,005810,5000,847 억,,2159953,N,N,3,N,00,N diff --git a/005820/price/prices-20241101.csv b/005820/price/prices-20241101.csv index 40bf279260cd..a65d6da20764 100644 --- a/005820/price/prices-20241101.csv +++ b/005820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14310,-100,5,-0.69,13401350,938,119.19,14170,14440,14170,18730,10090,14410,14287.15,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,329,4.47,0.27,12,0.04,3202.00,53046.00,20900,20231113,-31.53,14050,20241115,1.85,20200,-29.16,20240326,14050,1.85,20241115,20350,-29.68,20231120,14050,1.85,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N +20241119,150207,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14410,0,3,0.00,12971170,908,115.37,14170,14440,14170,18730,10090,14410,14285.43,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,331,4.50,0.27,12,0.04,3202.00,53046.00,20900,20231113,-31.05,14050,20241115,2.56,20200,-28.66,20240326,14050,2.56,20241115,20350,-29.19,20231120,14050,2.56,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N +20241119,140207,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14410,0,3,0.00,11414890,800,101.65,14170,14440,14170,18730,10090,14410,14268.61,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,331,4.50,0.27,12,0.03,3202.00,53046.00,20900,20231113,-31.05,14050,20241115,2.56,20200,-28.66,20240326,14050,2.56,20241115,20350,-29.19,20231120,14050,2.56,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N +20241119,130207,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14410,0,3,0.00,10857530,761,96.70,14170,14440,14170,18730,10090,14410,14267.45,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,331,4.50,0.27,12,0.03,3202.00,53046.00,20900,20231113,-31.05,14050,20241115,2.56,20200,-28.66,20240326,14050,2.56,20241115,20350,-29.19,20231120,14050,2.56,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N +20241119,120205,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14410,0,3,0.00,10439640,732,93.01,14170,14440,14170,18730,10090,14410,14261.80,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,331,4.50,0.27,12,0.03,3202.00,53046.00,20900,20231113,-31.05,14050,20241115,2.56,20200,-28.66,20240326,14050,2.56,20241115,20350,-29.19,20231120,14050,2.56,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N +20241119,110206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14310,-100,5,-0.69,5612950,395,50.19,14170,14410,14170,18730,10090,14410,14210.00,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,329,4.47,0.27,12,0.02,3202.00,53046.00,20900,20231113,-31.53,14050,20241115,1.85,20200,-29.16,20240326,14050,1.85,20241115,20350,-29.68,20231120,14050,1.85,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N +20241119,100210,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14330,-80,5,-0.56,5240680,369,46.89,14170,14410,14170,18730,10090,14410,14202.38,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,329,4.48,0.27,12,0.02,3202.00,53046.00,20900,20231113,-31.44,14050,20241115,1.99,20200,-29.06,20240326,14050,1.99,20241115,20350,-29.58,20231120,14050,1.99,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N +20241119,090210,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14170,-240,5,-1.67,3910920,276,35.07,14170,14170,14170,18730,10090,14410,14170.00,1.14,0,-41,14583,14496,14323,14236,14063,14540,14280,115,4320,5000,10370,10,1,2297970,326,4.43,0.27,12,0.01,3202.00,53046.00,20900,20231113,-32.20,14050,20241115,0.85,20200,-29.85,20240326,14050,0.85,20241115,20350,-30.37,20231120,14050,0.85,20241115,0.08,N,005820,5000,114 억,,26214,N,N,0,N,00,N 20241118,160206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14410,260,2,1.84,11155170,781,70.11,14150,14410,14150,18390,9910,14150,14290.19,1.14,0,-44,14430,14290,14170,14030,13910,14230,13970,115,4240,5000,10180,10,1,2297970,331,4.50,0.27,12,0.03,3202.00,53046.00,20900,20231113,-31.05,14050,20241115,2.56,20200,-28.66,20240326,14050,2.56,20241115,20350,-29.19,20231120,14050,2.56,20241115,0.08,N,005820,5000,114 억,,26240,N,N,0,N,00,N 20241118,150206,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14400,250,2,1.77,10982250,769,69.03,14150,14410,14150,18390,9910,14150,14288.22,1.14,0,-38,14430,14290,14170,14030,13910,14230,13970,115,4240,5000,10180,10,1,2297970,331,4.50,0.27,12,0.03,3202.00,53046.00,20900,20231113,-31.10,14050,20241115,2.49,20200,-28.71,20240326,14050,2.49,20241115,20350,-29.24,20231120,14050,2.49,20241115,0.08,N,005820,5000,114 억,,26240,N,N,0,N,00,N 20241118,140207,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,14390,240,2,1.70,10939050,766,68.76,14150,14390,14150,18390,9910,14150,14287.76,1.14,0,-38,14430,14290,14170,14030,13910,14230,13970,115,4240,5000,10180,10,1,2297970,331,4.49,0.27,12,0.03,3202.00,53046.00,20900,20231113,-31.15,14050,20241115,2.42,20200,-28.76,20240326,14050,2.42,20241115,20350,-29.29,20231120,14050,2.42,20241115,0.08,N,005820,5000,114 억,,26240,N,N,0,N,00,N diff --git a/005830/price/prices-20241101.csv b/005830/price/prices-20241101.csv index b0e25f04ea7c..c018324badb2 100644 --- a/005830/price/prices-20241101.csv +++ b/005830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107100,1300,2,1.23,12263030100,114487,75.18,105400,108900,105300,137500,74100,105800,107112.86,48.05,0,-8935,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75827,4.36,0.73,12,0.16,24556.00,146738.00,124000,20240822,-13.63,75400,20240119,42.04,124000,-13.63,20240822,75400,42.04,20240119,124000,-13.63,20240822,75400,42.04,20240119,0.02,N,005830,500,354 억,,34019330,N,N,98,N,00,N +20241119,150208,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107000,1200,2,1.13,9864063800,92084,60.47,105400,108900,105300,137500,74100,105800,107120.28,48.05,0,-2623,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75756,4.36,0.73,12,0.13,24556.00,146738.00,124000,20240822,-13.71,75400,20240119,41.91,124000,-13.71,20240822,75400,41.91,20240119,124000,-13.71,20240822,75400,41.91,20240119,0.02,N,005830,500,354 억,,34019330,N,N,2885,N,00,N +20241119,140207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107100,1300,2,1.23,8134846700,75911,49.85,105400,108900,105300,137500,74100,105800,107162.95,48.05,0,1077,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75827,4.36,0.73,12,0.11,24556.00,146738.00,124000,20240822,-13.63,75400,20240119,42.04,124000,-13.63,20240822,75400,42.04,20240119,124000,-13.63,20240822,75400,42.04,20240119,0.02,N,005830,500,354 억,,34019330,N,N,2885,N,00,N +20241119,130207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,106500,700,2,0.66,6681672400,62321,40.93,105400,108900,105300,137500,74100,105800,107213.82,48.05,0,342,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75402,4.34,0.73,12,0.09,24556.00,146738.00,124000,20240822,-14.11,75400,20240119,41.25,124000,-14.11,20240822,75400,41.25,20240119,124000,-14.11,20240822,75400,41.25,20240119,0.02,N,005830,500,354 억,,34019330,N,N,2885,N,00,N +20241119,120206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,106400,600,2,0.57,5992748900,55846,36.67,105400,108900,105300,137500,74100,105800,107308.47,48.05,0,606,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75331,4.33,0.73,12,0.08,24556.00,146738.00,124000,20240822,-14.19,75400,20240119,41.11,124000,-14.19,20240822,75400,41.11,20240119,124000,-14.19,20240822,75400,41.11,20240119,0.02,N,005830,500,354 억,,34019330,N,N,2885,N,00,N +20241119,110207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,106800,1000,2,0.95,4895596200,45571,29.93,105400,108900,105300,137500,74100,105800,107427.89,48.05,0,1666,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75614,4.35,0.73,12,0.06,24556.00,146738.00,124000,20240822,-13.87,75400,20240119,41.64,124000,-13.87,20240822,75400,41.64,20240119,124000,-13.87,20240822,75400,41.64,20240119,0.02,N,005830,500,354 억,,34019330,N,N,2885,N,00,N +20241119,100211,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,107200,1400,2,1.32,3463710100,32175,21.13,105400,108900,105300,137500,74100,105800,107652.22,48.05,0,4662,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75898,4.37,0.73,12,0.05,24556.00,146738.00,124000,20240822,-13.55,75400,20240119,42.18,124000,-13.55,20240822,75400,42.18,20240119,124000,-13.55,20240822,75400,42.18,20240119,0.02,N,005830,500,354 억,,34019330,N,N,2885,N,00,N +20241119,090210,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,106900,1100,2,1.04,414910400,3916,2.57,105400,107000,105300,137500,74100,105800,105952.60,48.05,0,-488,112533,109166,104333,100966,96133,110850,102650,354,31700,500,80400,100,1,70800000,75685,4.35,0.73,12,0.01,24556.00,146738.00,124000,20240822,-13.79,75400,20240119,41.78,124000,-13.79,20240822,75400,41.78,20240119,124000,-13.79,20240822,75400,41.78,20240119,0.02,N,005830,500,354 억,,34019330,N,N,2885,N,00,N 20241118,160207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,105800,4200,2,4.13,16081114400,152224,110.07,99500,107700,99500,132000,71200,101600,105641.11,48.02,0,40484,108400,105000,103300,99900,98200,104150,99050,354,30400,500,77210,100,1,70800000,74906,4.31,0.72,12,0.22,24556.00,146738.00,124000,20240822,-14.68,75400,20240119,40.32,124000,-14.68,20240822,75400,40.32,20240119,124000,-14.68,20240822,75400,40.32,20240119,0.02,N,005830,500,354 억,,33995376,N,N,2880,N,00,N 20241118,150206,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,105700,4100,2,4.04,13806977400,130723,94.53,99500,107700,99500,132000,71200,101600,105620.11,48.02,0,40044,108400,105000,103300,99900,98200,104150,99050,354,30400,500,77210,100,1,70800000,74836,4.30,0.72,12,0.18,24556.00,146738.00,124000,20240822,-14.76,75400,20240119,40.19,124000,-14.76,20240822,75400,40.19,20240119,124000,-14.76,20240822,75400,40.19,20240119,0.02,N,005830,500,354 억,,33995376,N,N,1528,N,00,N 20241118,140207,55,20.00,KOSPI200,,보험,N,N,N,Y,40,N,105900,4300,2,4.23,12673362600,120001,86.77,99500,107700,99500,132000,71200,101600,105610.47,48.02,0,40987,108400,105000,103300,99900,98200,104150,99050,354,30400,500,77210,100,1,70800000,74977,4.31,0.72,12,0.17,24556.00,146738.00,124000,20240822,-14.60,75400,20240119,40.45,124000,-14.60,20240822,75400,40.45,20240119,124000,-14.60,20240822,75400,40.45,20240119,0.02,N,005830,500,354 억,,33995376,N,N,1528,N,00,N diff --git a/005850/price/prices-20241101.csv b/005850/price/prices-20241101.csv index db57eb070164..7620127fe978 100644 --- a/005850/price/prices-20241101.csv +++ b/005850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160207,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31500,100,2,0.32,1996428900,63536,74.97,31400,31800,30950,40800,22000,31400,31422.01,16.80,0,-5582,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14631,4.36,0.76,12,0.14,7223.00,41618.00,47650,20240617,-33.89,28850,20231113,9.19,47650,-33.89,20240617,29050,8.43,20241115,47650,-33.89,20240617,29050,8.43,20241115,0.26,N,005850,500,232 억,,7801795,N,N,357,N,00,N +20241119,150208,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31550,150,2,0.48,1807876800,57553,67.91,31400,31800,30950,40800,22000,31400,31412.38,16.80,0,-3794,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14655,4.37,0.76,12,0.12,7223.00,41618.00,47650,20240617,-33.79,28850,20231113,9.36,47650,-33.79,20240617,29050,8.61,20241115,47650,-33.79,20240617,29050,8.61,20241115,0.26,N,005850,500,232 억,,7801795,N,N,730,N,00,N +20241119,140208,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31700,300,2,0.96,1600487350,50995,60.17,31400,31800,30950,40800,22000,31400,31385.18,16.80,0,-2946,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14724,4.39,0.76,12,0.11,7223.00,41618.00,47650,20240617,-33.47,28850,20231113,9.88,47650,-33.47,20240617,29050,9.12,20241115,47650,-33.47,20240617,29050,9.12,20241115,0.26,N,005850,500,232 억,,7801795,N,N,730,N,00,N +20241119,130207,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31600,200,2,0.64,1432333950,45693,53.91,31400,31750,30950,40800,22000,31400,31346.90,16.80,0,-2132,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14678,4.37,0.76,12,0.10,7223.00,41618.00,47650,20240617,-33.68,28850,20231113,9.53,47650,-33.68,20240617,29050,8.78,20241115,47650,-33.68,20240617,29050,8.78,20241115,0.26,N,005850,500,232 억,,7801795,N,N,730,N,00,N +20241119,120206,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31500,100,2,0.32,1087625950,34757,41.01,31400,31700,30950,40800,22000,31400,31292.29,16.80,0,-2976,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14631,4.36,0.76,12,0.07,7223.00,41618.00,47650,20240617,-33.89,28850,20231113,9.19,47650,-33.89,20240617,29050,8.43,20241115,47650,-33.89,20240617,29050,8.43,20241115,0.26,N,005850,500,232 억,,7801795,N,N,730,N,00,N +20241119,110207,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31450,50,2,0.16,843055850,26991,31.85,31400,31500,30950,40800,22000,31400,31234.70,16.80,0,-4271,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14608,4.35,0.76,12,0.06,7223.00,41618.00,47650,20240617,-34.00,28850,20231113,9.01,47650,-34.00,20240617,29050,8.26,20241115,47650,-34.00,20240617,29050,8.26,20241115,0.26,N,005850,500,232 억,,7801795,N,N,730,N,00,N +20241119,100211,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31300,-100,5,-0.32,516991250,16535,19.51,31400,31500,30950,40800,22000,31400,31266.48,16.80,0,-2798,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14538,4.33,0.75,12,0.04,7223.00,41618.00,47650,20240617,-34.31,28850,20231113,8.49,47650,-34.31,20240617,29050,7.75,20241115,47650,-34.31,20240617,29050,7.75,20241115,0.26,N,005850,500,232 억,,7801795,N,N,730,N,00,N +20241119,090211,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31300,-100,5,-0.32,21056450,673,0.79,31400,31400,31100,40800,22000,31400,31287.44,16.80,0,-89,32700,32050,30800,30150,28900,32375,30475,232,9400,500,23860,50,1,46448520,14538,4.33,0.75,12,0.00,7223.00,41618.00,47650,20240617,-34.31,28850,20231113,8.49,47650,-34.31,20240617,29050,7.75,20241115,47650,-34.31,20240617,29050,7.75,20241115,0.26,N,005850,500,232 억,,7801795,N,N,730,N,00,N 20241118,160207,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31400,1450,2,4.84,2605864600,84607,97.05,29700,31450,29550,38900,21000,29950,30797.36,16.83,0,-12145,30683,30316,29683,29316,28683,30500,29500,232,8950,500,22760,50,1,46448520,14585,4.35,0.75,12,0.18,7223.00,41618.00,47650,20240617,-34.10,28850,20231113,8.84,47650,-34.10,20240617,29050,8.09,20241115,47650,-34.10,20240617,29050,8.09,20241115,0.26,N,005850,500,232 억,,7816591,N,N,730,N,00,N 20241118,150207,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31300,1350,2,4.51,2262556250,73644,84.47,29700,31300,29550,38900,21000,29950,30722.89,16.83,0,-10985,30683,30316,29683,29316,28683,30500,29500,232,8950,500,22760,50,1,46448520,14538,4.33,0.75,12,0.16,7223.00,41618.00,47650,20240617,-34.31,28850,20231113,8.49,47650,-34.31,20240617,29050,7.75,20241115,47650,-34.31,20240617,29050,7.75,20241115,0.26,N,005850,500,232 억,,7816591,N,N,316,N,00,N 20241118,140207,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,31000,1050,2,3.51,1978975500,64535,74.03,29700,31200,29550,38900,21000,29950,30665.15,16.83,0,-8354,30683,30316,29683,29316,28683,30500,29500,232,8950,500,22760,50,1,46448520,14399,4.29,0.74,12,0.14,7223.00,41618.00,47650,20240617,-34.94,28850,20231113,7.45,47650,-34.94,20240617,29050,6.71,20241115,47650,-34.94,20240617,29050,6.71,20241115,0.26,N,005850,500,232 억,,7816591,N,N,316,N,00,N diff --git a/005860/price/prices-20241101.csv b/005860/price/prices-20241101.csv index ff0227780550..a186eab89028 100644 --- a/005860/price/prices-20241101.csv +++ b/005860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160207,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3900,55,2,1.43,823104875,211745,79.24,3845,3910,3840,4995,2695,3845,3887.24,1.03,0,24525,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1537,1.34,0.98,12,0.54,2921.00,3961.00,6360,20240118,-38.68,3540,20241115,10.17,6360,-38.68,20240118,3540,10.17,20241115,6360,-38.68,20240118,3540,10.17,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N +20241119,150208,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3895,50,2,1.30,705577700,181512,67.93,3845,3910,3840,4995,2695,3845,3887.22,1.03,0,17404,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1535,1.33,0.98,12,0.46,2921.00,3961.00,6360,20240118,-38.76,3540,20241115,10.03,6360,-38.76,20240118,3540,10.03,20241115,6360,-38.76,20240118,3540,10.03,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N +20241119,140208,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3905,60,2,1.56,620880825,159738,59.78,3845,3910,3840,4995,2695,3845,3886.87,1.03,0,23287,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1539,1.34,0.99,12,0.41,2921.00,3961.00,6360,20240118,-38.60,3540,20241115,10.31,6360,-38.60,20240118,3540,10.31,20241115,6360,-38.60,20240118,3540,10.31,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N +20241119,130208,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3905,60,2,1.56,489381085,126053,47.17,3845,3905,3840,4995,2695,3845,3882.34,1.03,0,21640,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1539,1.34,0.99,12,0.32,2921.00,3961.00,6360,20240118,-38.60,3540,20241115,10.31,6360,-38.60,20240118,3540,10.31,20241115,6360,-38.60,20240118,3540,10.31,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N +20241119,120206,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3900,55,2,1.43,394825695,101780,38.09,3845,3900,3840,4995,2695,3845,3879.21,1.03,0,8871,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1537,1.34,0.98,12,0.26,2921.00,3961.00,6360,20240118,-38.68,3540,20241115,10.17,6360,-38.68,20240118,3540,10.17,20241115,6360,-38.68,20240118,3540,10.17,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N +20241119,110207,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3885,40,2,1.04,260989145,67352,25.20,3845,3900,3840,4995,2695,3845,3875.00,1.03,0,-6051,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1531,1.33,0.98,12,0.17,2921.00,3961.00,6360,20240118,-38.92,3540,20241115,9.75,6360,-38.92,20240118,3540,9.75,20241115,6360,-38.92,20240118,3540,9.75,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N +20241119,100211,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3885,40,2,1.04,171187315,44243,16.56,3845,3900,3840,4995,2695,3845,3869.25,1.03,0,-3898,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1531,1.33,0.98,12,0.11,2921.00,3961.00,6360,20240118,-38.92,3540,20241115,9.75,6360,-38.92,20240118,3540,9.75,20241115,6360,-38.92,20240118,3540,9.75,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N +20241119,090211,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3855,10,2,0.26,14787565,3844,1.44,3845,3855,3845,4995,2695,3845,3846.92,1.03,0,519,4018,3931,3848,3761,3678,3890,3720,197,1150,500,2840,5,1,39403685,1519,1.32,0.97,12,0.01,2921.00,3961.00,6360,20240118,-39.39,3540,20241115,8.90,6360,-39.39,20240118,3540,8.90,20241115,6360,-39.39,20240118,3540,8.90,20241115,3.57,N,005860,500,197 억,,405413,N,N,0,N,00,N 20241118,160207,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3845,75,2,1.99,1027402990,266414,122.71,3865,3935,3765,4900,2640,3770,3856.44,0.98,0,18974,3963,3866,3703,3606,3443,3915,3655,197,1130,500,2780,5,1,39403685,1515,1.32,0.97,12,0.68,2921.00,3961.00,6360,20240118,-39.54,3540,20241115,8.62,6360,-39.54,20240118,3540,8.62,20241115,6360,-39.54,20240118,3540,8.62,20241115,3.71,N,005860,500,197 억,,387702,N,N,1,N,00,N 20241118,150207,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3875,105,2,2.79,951476380,246715,113.63,3865,3935,3765,4900,2640,3770,3856.58,0.98,0,15694,3963,3866,3703,3606,3443,3915,3655,197,1130,500,2780,5,1,39403685,1527,1.33,0.98,12,0.63,2921.00,3961.00,6360,20240118,-39.07,3540,20241115,9.46,6360,-39.07,20240118,3540,9.46,20241115,6360,-39.07,20240118,3540,9.46,20241115,3.71,N,005860,500,197 억,,387702,N,N,1,N,00,N 20241118,140208,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3835,65,2,1.72,822676500,213392,98.28,3865,3935,3765,4900,2640,3770,3855.24,0.98,0,12121,3963,3866,3703,3606,3443,3915,3655,197,1130,500,2780,5,1,39403685,1511,1.31,0.97,12,0.54,2921.00,3961.00,6360,20240118,-39.70,3540,20241115,8.33,6360,-39.70,20240118,3540,8.33,20241115,6360,-39.70,20240118,3540,8.33,20241115,3.71,N,005860,500,197 억,,387702,N,N,1,N,00,N diff --git a/005870/price/prices-20241101.csv b/005870/price/prices-20241101.csv index 284624939f74..c4777faf8a69 100644 --- a/005870/price/prices-20241101.csv +++ b/005870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8870,-410,5,-4.42,6059163690,672699,65.22,9230,9280,8780,12060,6500,9280,9007.37,23.92,0,45218,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1252,7.01,0.74,12,4.77,1266.00,12051.00,11160,20240806,-20.52,5580,20231117,58.96,11160,-20.52,20240806,6080,45.89,20240712,11160,-20.52,20240806,5590,58.68,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N +20241119,150209,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8900,-380,5,-4.09,5609580120,622042,60.31,9230,9280,8780,12060,6500,9280,9017.27,23.92,0,35980,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1256,7.03,0.74,12,4.41,1266.00,12051.00,11160,20240806,-20.25,5580,20231117,59.50,11160,-20.25,20240806,6080,46.38,20240712,11160,-20.25,20240806,5590,59.21,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N +20241119,140208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8970,-310,5,-3.34,4380259480,483408,46.87,9230,9280,8920,12060,6500,9280,9060.42,23.92,0,25115,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1266,7.09,0.74,12,3.42,1266.00,12051.00,11160,20240806,-19.62,5580,20231117,60.75,11160,-19.62,20240806,6080,47.53,20240712,11160,-19.62,20240806,5590,60.47,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N +20241119,130208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9040,-240,5,-2.59,3779449220,416639,40.39,9230,9280,8920,12060,6500,9280,9070.41,23.92,0,22089,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1276,7.14,0.75,12,2.95,1266.00,12051.00,11160,20240806,-19.00,5580,20231117,62.01,11160,-19.00,20240806,6080,48.68,20240712,11160,-19.00,20240806,5590,61.72,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N +20241119,120206,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,8990,-290,5,-3.12,3307773440,364284,35.32,9230,9280,8920,12060,6500,9280,9079.25,23.92,0,29952,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1269,7.10,0.75,12,2.58,1266.00,12051.00,11160,20240806,-19.44,5580,20231117,61.11,11160,-19.44,20240806,6080,47.86,20240712,11160,-19.44,20240806,5590,60.82,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N +20241119,110207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9080,-200,5,-2.16,2721807650,299028,28.99,9230,9280,8970,12060,6500,9280,9101.14,23.92,0,32764,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1282,7.17,0.75,12,2.12,1266.00,12051.00,11160,20240806,-18.64,5580,20231117,62.72,11160,-18.64,20240806,6080,49.34,20240712,11160,-18.64,20240806,5590,62.43,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N +20241119,100211,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9070,-210,5,-2.26,1784699030,195238,18.93,9230,9280,9060,12060,6500,9280,9139.90,23.92,0,28260,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1280,7.16,0.75,12,1.38,1266.00,12051.00,11160,20240806,-18.73,5580,20231117,62.54,11160,-18.73,20240806,6080,49.18,20240712,11160,-18.73,20240806,5590,62.25,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N +20241119,090211,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9160,-120,5,-1.29,287038910,31226,3.03,9230,9280,9100,12060,6500,9280,9187.13,23.92,0,-2033,9720,9500,9270,9050,8820,9610,9160,706,2780,5000,5750,10,1,14116015,1293,7.24,0.76,12,0.22,1266.00,12051.00,11160,20240806,-17.92,5580,20231117,64.16,11160,-17.92,20240806,6080,50.66,20240712,11160,-17.92,20240806,5590,63.86,20231120,6.50,N,005870,5000,705 억,,3376014,N,N,6,N,00,N 20241118,160207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9280,240,2,2.65,9444465460,1020126,37.60,9200,9490,9040,11750,6330,9040,9258.21,23.93,0,-5820,9920,9480,9080,8640,8240,9700,8860,706,2710,5000,5600,10,1,14116015,1310,7.33,0.77,12,7.23,1266.00,12051.00,11160,20240806,-16.85,5580,20231117,66.31,11160,-16.85,20240806,6080,52.63,20240712,11160,-16.85,20240806,5590,66.01,20231120,6.72,N,005870,5000,705 억,,3378649,N,N,6,N,00,N 20241118,150207,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9200,160,2,1.77,8678327730,937464,34.55,9200,9490,9040,11750,6330,9040,9257.41,23.93,0,-1039,9920,9480,9080,8640,8240,9700,8860,706,2710,5000,5600,10,1,14116015,1299,7.27,0.76,12,6.64,1266.00,12051.00,11160,20240806,-17.56,5580,20231117,64.87,11160,-17.56,20240806,6080,51.32,20240712,11160,-17.56,20240806,5590,64.58,20231120,6.72,N,005870,5000,705 억,,3378649,N,N,0,N,00,N 20241118,140208,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,9130,90,2,1.00,8050240170,869252,32.04,9200,9490,9040,11750,6330,9040,9261.30,23.93,0,10582,9920,9480,9080,8640,8240,9700,8860,706,2710,5000,5600,10,1,14116015,1289,7.21,0.76,12,6.16,1266.00,12051.00,11160,20240806,-18.19,5580,20231117,63.62,11160,-18.19,20240806,6080,50.16,20240712,11160,-18.19,20240806,5590,63.33,20231120,6.72,N,005870,5000,705 억,,3378649,N,N,0,N,00,N diff --git a/005880/price/prices-20241101.csv b/005880/price/prices-20241101.csv index fa255fce691a..3382783ba9bc 100644 --- a/005880/price/prices-20241101.csv +++ b/005880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160207,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1788,11,2,0.62,2161465726,1210529,124.14,1772,1799,1770,2310,1244,1777,1785.55,7.24,0,149465,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5743,8.36,0.35,12,0.38,214.00,5088.00,3100,20240117,-42.32,1640,20231114,9.02,3100,-42.32,20240117,1700,5.18,20241115,3100,-42.32,20240117,1696,5.42,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,3128,N,00,N +20241119,150209,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1787,10,2,0.56,2072440520,1160703,119.03,1772,1799,1770,2310,1244,1777,1785.50,7.24,0,141127,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5740,8.35,0.35,12,0.36,214.00,5088.00,3100,20240117,-42.35,1640,20231114,8.96,3100,-42.35,20240117,1700,5.12,20241115,3100,-42.35,20240117,1696,5.37,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,1236,N,00,N +20241119,140208,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1791,14,2,0.79,1820784151,1019989,104.60,1772,1799,1770,2310,1244,1777,1785.10,7.24,0,134763,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5753,8.37,0.35,12,0.32,214.00,5088.00,3100,20240117,-42.23,1640,20231114,9.21,3100,-42.23,20240117,1700,5.35,20241115,3100,-42.23,20240117,1696,5.60,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,1236,N,00,N +20241119,130208,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1787,10,2,0.56,1568715092,879079,90.15,1772,1799,1770,2310,1244,1777,1784.50,7.24,0,104121,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5740,8.35,0.35,12,0.27,214.00,5088.00,3100,20240117,-42.35,1640,20231114,8.96,3100,-42.35,20240117,1700,5.12,20241115,3100,-42.35,20240117,1696,5.37,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,1236,N,00,N +20241119,120207,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1780,3,2,0.17,1033477565,579388,59.42,1772,1799,1770,2310,1244,1777,1783.74,7.24,0,-12966,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5718,8.32,0.35,12,0.18,214.00,5088.00,3100,20240117,-42.58,1640,20231114,8.54,3100,-42.58,20240117,1700,4.71,20241115,3100,-42.58,20240117,1696,4.95,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,1236,N,00,N +20241119,110208,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1780,3,2,0.17,894969357,501608,51.44,1772,1799,1770,2310,1244,1777,1784.20,7.24,0,-18461,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5718,8.32,0.35,12,0.16,214.00,5088.00,3100,20240117,-42.58,1640,20231114,8.54,3100,-42.58,20240117,1700,4.71,20241115,3100,-42.58,20240117,1696,4.95,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,1236,N,00,N +20241119,100212,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1786,9,2,0.51,629777766,352555,36.16,1772,1799,1770,2310,1244,1777,1786.33,7.24,0,-19483,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5737,8.35,0.35,12,0.11,214.00,5088.00,3100,20240117,-42.39,1640,20231114,8.90,3100,-42.39,20240117,1700,5.06,20241115,3100,-42.39,20240117,1696,5.31,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,1236,N,00,N +20241119,090211,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1775,-2,5,-0.11,19765174,11153,1.14,1772,1777,1770,2310,1244,1777,1772.16,7.24,0,-1924,1835,1805,1770,1740,1705,1821,1756,1606,533,500,1130,1,1,321209950,5701,8.29,0.35,12,0.00,214.00,5088.00,3100,20240117,-42.74,1640,20231114,8.23,3100,-42.74,20240117,1700,4.41,20241115,3100,-42.74,20240117,1696,4.66,20231120,2.69,N,005880,500,1606 억,,23243437,N,N,1236,N,00,N 20241118,160208,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1777,37,2,2.13,1684625598,955339,79.31,1738,1800,1735,2260,1218,1740,1763.37,7.19,0,146990,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5708,8.30,0.35,12,0.30,214.00,5088.00,3100,20240117,-42.68,1640,20231114,8.35,3100,-42.68,20240117,1700,4.53,20241115,3100,-42.68,20240117,1696,4.78,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1236,N,00,N 20241118,150207,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1773,33,2,1.90,1603137782,909412,75.50,1738,1800,1735,2260,1218,1740,1762.83,7.19,0,135699,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5695,8.29,0.35,12,0.28,214.00,5088.00,3100,20240117,-42.81,1640,20231114,8.11,3100,-42.81,20240117,1700,4.29,20241115,3100,-42.81,20240117,1696,4.54,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1552,N,00,N 20241118,140208,55,40.00,KOSPI,,운수.창고,N,N,N,Y,40,N,1768,28,2,1.61,1370804978,778143,64.60,1738,1800,1735,2260,1218,1740,1761.64,7.19,0,98540,1768,1754,1727,1713,1686,1761,1720,1606,520,500,1110,1,1,321209950,5679,8.26,0.35,12,0.24,214.00,5088.00,3100,20240117,-42.97,1640,20231114,7.80,3100,-42.97,20240117,1700,4.00,20241115,3100,-42.97,20240117,1696,4.25,20231120,2.69,N,005880,500,1606 억,,23103212,N,N,1552,N,00,N diff --git a/005930/price/prices-20241101.csv b/005930/price/prices-20241101.csv index a49fa8b45573..f68334df5c83 100644 --- a/005930/price/prices-20241101.csv +++ b/005930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,-400,5,-0.71,1781079101800,31436347,65.36,56500,57500,55900,73700,39700,56700,56657.04,51.70,0,-1203657,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3360988,26.42,1.08,12,0.53,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,24686,N,00,N +20241119,150209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56300,-400,5,-0.71,1628478126900,28727672,59.73,56500,57500,55900,73700,39700,56700,56686.73,51.70,0,-1074567,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3360988,26.42,1.08,12,0.48,2131.00,52002.00,88800,20240711,-36.60,49900,20241114,12.83,88800,-36.60,20240711,49900,12.83,20241114,88800,-36.60,20240711,49900,12.83,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N +20241119,140209,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56000,-700,5,-1.23,1455747618600,25651364,53.33,56500,57500,55900,73700,39700,56700,56751.31,51.70,0,-964810,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3343078,26.28,1.08,12,0.43,2131.00,52002.00,88800,20240711,-36.94,49900,20241114,12.22,88800,-36.94,20240711,49900,12.22,20241114,88800,-36.94,20240711,49900,12.22,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N +20241119,130208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56700,0,3,0.00,1187574368500,20883765,43.42,56500,57500,56400,73700,39700,56700,56866.04,51.70,0,110292,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3384867,26.61,1.09,12,0.35,2131.00,52002.00,88800,20240711,-36.15,49900,20241114,13.63,88800,-36.15,20240711,49900,13.63,20241114,88800,-36.15,20240711,49900,13.63,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N +20241119,120207,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,57000,300,2,0.53,1018416925600,17900655,37.22,56500,57500,56400,73700,39700,56700,56892.89,51.70,0,596849,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3402776,26.75,1.10,12,0.30,2131.00,52002.00,88800,20240711,-35.81,49900,20241114,14.23,88800,-35.81,20240711,49900,14.23,20241114,88800,-35.81,20240711,49900,14.23,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N +20241119,110208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56800,100,2,0.18,871863531800,15326247,31.87,56500,57500,56400,73700,39700,56700,56887.15,51.70,0,1059510,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3390836,26.65,1.09,12,0.26,2131.00,52002.00,88800,20240711,-36.04,49900,20241114,13.83,88800,-36.04,20240711,49900,13.83,20241114,88800,-36.04,20240711,49900,13.83,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N +20241119,100212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56900,200,2,0.35,653456213100,11486853,23.88,56500,57500,56400,73700,39700,56700,56887.58,51.70,0,636349,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3396806,26.70,1.09,12,0.19,2131.00,52002.00,88800,20240711,-35.92,49900,20241114,14.03,88800,-35.92,20240711,49900,14.03,20241114,88800,-35.92,20240711,49900,14.03,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N +20241119,090212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56700,0,3,0.00,138506258100,2447926,5.09,56500,56900,56400,73700,39700,56700,56580.27,51.70,0,178569,58300,57500,56700,55900,55100,57100,55500,7780,17000,100,44220,100,1,5969782550,3384867,26.61,1.09,12,0.04,2131.00,52002.00,88800,20240711,-36.15,49900,20241114,13.63,88800,-36.15,20240711,49900,13.63,20241114,88800,-36.15,20240711,49900,13.63,20241114,0.30,N,005930,100,7780 억,,3086621293,N,N,33303,N,00,N 20241118,160208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56700,3200,2,5.98,2702558454200,47677804,101.93,57000,57500,55900,69500,37500,53500,56683.78,51.76,0,-7023687,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3384867,26.61,1.09,12,0.80,2131.00,52002.00,88800,20240711,-36.15,49900,20241114,13.63,88800,-36.15,20240711,49900,13.63,20241114,88800,-36.15,20240711,49900,13.63,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,33272,N,00,N 20241118,150208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56200,2700,2,5.05,2500710464500,44107975,94.30,57000,57500,55900,69500,37500,53500,56695.22,51.76,0,-6961571,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3355018,26.37,1.08,12,0.74,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,88800,-36.71,20240711,49900,12.63,20241114,88800,-36.71,20240711,49900,12.63,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,20716,N,00,N 20241118,140208,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,56200,2700,2,5.05,2301805575500,40565001,86.72,57000,57500,55900,69500,37500,53500,56743.66,51.76,0,-5810092,56566,55032,52666,51132,48766,55800,51900,7780,16000,100,41730,100,1,5969782550,3355018,26.37,1.08,12,0.68,2131.00,52002.00,88800,20240711,-36.71,49900,20241114,12.63,88800,-36.71,20240711,49900,12.63,20241114,88800,-36.71,20240711,49900,12.63,20241114,0.30,N,005930,100,7780 억,,3089864117,N,N,20716,N,00,N diff --git a/005940/price/prices-20241101.csv b/005940/price/prices-20241101.csv index 9f1411c48b3b..1f6a11d8e686 100644 --- a/005940/price/prices-20241101.csv +++ b/005940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13290,-80,5,-0.60,3045232330,228088,63.63,13340,13460,13290,17380,9360,13370,13351.13,18.36,0,-87713,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43524,8.37,0.61,12,0.07,1587.00,21756.00,14400,20240801,-7.71,9730,20240118,36.59,14400,-7.71,20240801,9730,36.59,20240118,14400,-7.71,20240801,9730,36.59,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,569,N,00,N +20241119,150209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13320,-50,5,-0.37,2630755430,196916,54.94,13340,13460,13300,17380,9360,13370,13359.79,18.36,0,-75096,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43622,8.39,0.61,12,0.06,1587.00,21756.00,14400,20240801,-7.50,9730,20240118,36.90,14400,-7.50,20240801,9730,36.90,20240118,14400,-7.50,20240801,9730,36.90,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,17859,N,00,N +20241119,140209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13320,-50,5,-0.37,2123119360,158797,44.30,13340,13460,13300,17380,9360,13370,13370.02,18.36,0,-51553,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43622,8.39,0.61,12,0.05,1587.00,21756.00,14400,20240801,-7.50,9730,20240118,36.90,14400,-7.50,20240801,9730,36.90,20240118,14400,-7.50,20240801,9730,36.90,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,17859,N,00,N +20241119,130209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13360,-10,5,-0.07,1964500880,146914,40.99,13340,13460,13300,17380,9360,13370,13371.77,18.36,0,-46899,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43753,8.42,0.61,12,0.04,1587.00,21756.00,14400,20240801,-7.22,9730,20240118,37.31,14400,-7.22,20240801,9730,37.31,20240118,14400,-7.22,20240801,9730,37.31,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,17859,N,00,N +20241119,120207,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13320,-50,5,-0.37,1721892490,128739,35.92,13340,13460,13300,17380,9360,13370,13375.06,18.36,0,-39622,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43622,8.39,0.61,12,0.04,1587.00,21756.00,14400,20240801,-7.50,9730,20240118,36.90,14400,-7.50,20240801,9730,36.90,20240118,14400,-7.50,20240801,9730,36.90,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,17859,N,00,N +20241119,110208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13350,-20,5,-0.15,1326584170,99076,27.64,13340,13460,13310,17380,9360,13370,13389.56,18.36,0,-26118,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43720,8.41,0.61,12,0.03,1587.00,21756.00,14400,20240801,-7.29,9730,20240118,37.20,14400,-7.29,20240801,9730,37.20,20240118,14400,-7.29,20240801,9730,37.20,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,17859,N,00,N +20241119,100212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13410,40,2,0.30,854830600,63769,17.79,13340,13460,13340,17380,9360,13370,13405.11,18.36,0,-15042,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43917,8.45,0.62,12,0.02,1587.00,21756.00,14400,20240801,-6.88,9730,20240118,37.82,14400,-6.88,20240801,9730,37.82,20240118,14400,-6.88,20240801,9730,37.82,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,17859,N,00,N +20241119,090212,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13390,20,2,0.15,51578900,3861,1.08,13340,13440,13340,17380,9360,13370,13358.95,18.36,0,-1631,13716,13542,13346,13172,12976,13630,13260,16832,4010,5000,10160,10,1,327492299,43851,8.44,0.62,12,0.00,1587.00,21756.00,14400,20240801,-7.01,9730,20240118,37.62,14400,-7.01,20240801,9730,37.62,20240118,14400,-7.01,20240801,9730,37.62,20240118,0.07,N,005940,5000,16832 억,,60111530,N,N,17859,N,00,N 20241118,160208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13370,150,2,1.13,4797650750,358018,135.96,13150,13520,13150,17180,9260,13220,13400.59,18.35,0,14922,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,43786,8.42,0.61,12,0.11,1587.00,21756.00,14400,20240801,-7.15,9730,20240118,37.41,14400,-7.15,20240801,9730,37.41,20240118,14400,-7.15,20240801,9730,37.41,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,17857,N,00,N 20241118,150208,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13330,110,2,0.83,3564682970,265759,100.92,13150,13520,13150,17180,9260,13220,13413.22,18.35,0,4123,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,43655,8.40,0.61,12,0.08,1587.00,21756.00,14400,20240801,-7.43,9730,20240118,37.00,14400,-7.43,20240801,9730,37.00,20240118,14400,-7.43,20240801,9730,37.00,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,6311,N,00,N 20241118,140209,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,13360,140,2,1.06,3095885510,230645,87.59,13150,13520,13150,17180,9260,13220,13422.73,18.35,0,4554,13453,13336,13233,13116,13013,13285,13065,16832,3960,5000,10040,10,1,327492299,43753,8.42,0.61,12,0.07,1587.00,21756.00,14400,20240801,-7.22,9730,20240118,37.31,14400,-7.22,20240801,9730,37.31,20240118,14400,-7.22,20240801,9730,37.31,20240118,0.07,N,005940,5000,16832 억,,60086809,N,N,6311,N,00,N diff --git a/005950/price/prices-20241101.csv b/005950/price/prices-20241101.csv index b77e7282beb1..5caa382942df 100644 --- a/005950/price/prices-20241101.csv +++ b/005950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,110,2,1.65,412677040,61477,81.06,6630,6830,6600,8670,4670,6670,6712.72,1.30,0,4739,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1541,-5.29,0.91,12,0.27,-1282.00,7450.00,16390,20231130,-58.63,6400,20241115,5.94,15760,-56.98,20240226,6400,5.94,20241115,16390,-58.63,20231130,6400,5.94,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N +20241119,150210,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,110,2,1.65,356068680,53136,70.07,6630,6790,6600,8670,4670,6670,6701.09,1.30,0,1319,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1541,-5.29,0.91,12,0.23,-1282.00,7450.00,16390,20231130,-58.63,6400,20241115,5.94,15760,-56.98,20240226,6400,5.94,20241115,16390,-58.63,20231130,6400,5.94,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N +20241119,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6780,110,2,1.65,298803010,44660,58.89,6630,6790,6600,8670,4670,6670,6690.63,1.30,0,-829,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1541,-5.29,0.91,12,0.20,-1282.00,7450.00,16390,20231130,-58.63,6400,20241115,5.94,15760,-56.98,20240226,6400,5.94,20241115,16390,-58.63,20231130,6400,5.94,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N +20241119,130209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6750,80,2,1.20,263315660,39416,51.97,6630,6770,6600,8670,4670,6670,6680.43,1.30,0,-2333,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1534,-5.27,0.91,12,0.17,-1282.00,7450.00,16390,20231130,-58.82,6400,20241115,5.47,15760,-57.17,20240226,6400,5.47,20241115,16390,-58.82,20231130,6400,5.47,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N +20241119,120207,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,40,2,0.60,235416960,35279,46.52,6630,6740,6600,8670,4670,6670,6673.01,1.30,0,-1734,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1525,-5.23,0.90,12,0.16,-1282.00,7450.00,16390,20231130,-59.06,6400,20241115,4.84,15760,-57.42,20240226,6400,4.84,20241115,16390,-59.06,20231130,6400,4.84,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N +20241119,110208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6710,40,2,0.60,202951720,30452,40.15,6630,6740,6600,8670,4670,6670,6664.64,1.30,0,-2004,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1525,-5.23,0.90,12,0.13,-1282.00,7450.00,16390,20231130,-59.06,6400,20241115,4.84,15760,-57.42,20240226,6400,4.84,20241115,16390,-59.06,20231130,6400,4.84,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N +20241119,100213,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,-40,5,-0.60,117079610,17621,23.24,6630,6740,6600,8670,4670,6670,6644.30,1.30,0,-1022,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1507,-5.17,0.89,12,0.08,-1282.00,7450.00,16390,20231130,-59.55,6400,20241115,3.59,15760,-57.93,20240226,6400,3.59,20241115,16390,-59.55,20231130,6400,3.59,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N +20241119,090212,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,-40,5,-0.60,26765790,4038,5.32,6630,6670,6600,8670,4670,6670,6628.32,1.30,0,-1861,6923,6796,6643,6516,6363,6860,6580,1136,2000,5000,4800,10,1,22722739,1507,-5.17,0.89,12,0.02,-1282.00,7450.00,16390,20231130,-59.55,6400,20241115,3.59,15760,-57.93,20240226,6400,3.59,20241115,16390,-59.55,20231130,6400,3.59,20241115,2.64,N,005950,5000,1136 억,,295830,N,N,14,N,00,N 20241118,160208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,110,2,1.68,495459630,74606,55.59,6500,6770,6490,8520,4600,6560,6640.93,1.21,0,9912,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1516,-5.20,0.90,12,0.33,-1282.00,7450.00,16390,20231130,-59.30,6400,20241115,4.22,15760,-57.68,20240226,6400,4.22,20241115,16390,-59.30,20231130,6400,4.22,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,14,N,00,N 20241118,150208,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6670,110,2,1.68,465581180,70113,52.24,6500,6770,6490,8520,4600,6560,6640.44,1.21,0,9210,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1516,-5.20,0.90,12,0.31,-1282.00,7450.00,16390,20231130,-59.30,6400,20241115,4.22,15760,-57.68,20240226,6400,4.22,20241115,16390,-59.30,20231130,6400,4.22,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,0,N,00,N 20241118,140209,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6640,80,2,1.22,423531070,63769,47.51,6500,6770,6490,8520,4600,6560,6641.65,1.21,0,8373,6893,6726,6563,6396,6233,6810,6480,1136,1960,5000,4720,10,1,22722739,1509,-5.18,0.89,12,0.28,-1282.00,7450.00,16390,20231130,-59.49,6400,20241115,3.75,15760,-57.87,20240226,6400,3.75,20241115,16390,-59.49,20231130,6400,3.75,20241115,2.70,N,005950,5000,1136 억,,274669,N,N,0,N,00,N diff --git a/005960/price/prices-20241101.csv b/005960/price/prices-20241101.csv index cb424f8a9e9b..16a39957d7e3 100644 --- a/005960/price/prices-20241101.csv +++ b/005960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3830,-35,5,-0.91,54417575,14167,85.14,3810,3905,3810,5020,2710,3865,3841.27,0.90,0,-1419,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,879,-20.05,0.15,12,0.06,-191.00,25207.00,6800,20231201,-43.68,3750,20241113,2.13,5850,-34.53,20240102,3750,2.13,20241113,6800,-43.68,20231201,3750,2.13,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N +20241119,150210,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3830,-35,5,-0.91,51804380,13485,81.04,3810,3905,3810,5020,2710,3865,3841.63,0.90,0,-1010,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,879,-20.05,0.15,12,0.06,-191.00,25207.00,6800,20231201,-43.68,3750,20241113,2.13,5850,-34.53,20240102,3750,2.13,20241113,6800,-43.68,20231201,3750,2.13,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N +20241119,140209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3855,-10,5,-0.26,43504905,11322,68.04,3810,3905,3810,5020,2710,3865,3842.51,0.90,0,-1302,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,885,-20.18,0.15,12,0.05,-191.00,25207.00,6800,20231201,-43.31,3750,20241113,2.80,5850,-34.10,20240102,3750,2.80,20241113,6800,-43.31,20231201,3750,2.80,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N +20241119,130209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3845,-20,5,-0.52,36819550,9584,57.60,3810,3905,3810,5020,2710,3865,3841.77,0.90,0,-1144,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,882,-20.13,0.15,12,0.04,-191.00,25207.00,6800,20231201,-43.46,3750,20241113,2.53,5850,-34.27,20240102,3750,2.53,20241113,6800,-43.46,20231201,3750,2.53,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N +20241119,120208,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3865,0,3,0.00,24358340,6346,38.14,3810,3905,3810,5020,2710,3865,3838.38,0.90,0,-871,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,887,-20.24,0.15,12,0.03,-191.00,25207.00,6800,20231201,-43.16,3750,20241113,3.07,5850,-33.93,20240102,3750,3.07,20241113,6800,-43.16,20231201,3750,3.07,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N +20241119,110209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3875,10,2,0.26,21455480,5595,33.62,3810,3905,3810,5020,2710,3865,3834.76,0.90,0,-703,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,889,-20.29,0.15,12,0.02,-191.00,25207.00,6800,20231201,-43.01,3750,20241113,3.33,5850,-33.76,20240102,3750,3.33,20241113,6800,-43.01,20231201,3750,3.33,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N +20241119,100213,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3880,15,2,0.39,18831845,4918,29.56,3810,3905,3810,5020,2710,3865,3829.17,0.90,0,-685,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,890,-20.31,0.15,12,0.02,-191.00,25207.00,6800,20231201,-42.94,3750,20241113,3.47,5850,-33.68,20240102,3750,3.47,20241113,6800,-42.94,20231201,3750,3.47,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N +20241119,090213,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3855,-10,5,-0.26,11870105,3115,18.72,3810,3905,3810,5020,2710,3865,3810.63,0.90,0,-288,3995,3930,3890,3825,3785,3962,3857,1147,1155,5000,2700,5,1,22946345,885,-20.18,0.15,12,0.01,-191.00,25207.00,6800,20231201,-43.31,3750,20241113,2.80,5850,-34.10,20240102,3750,2.80,20241113,6800,-43.31,20231201,3750,2.80,20241113,0.00,N,005960,5000,1147 억,,206618,N,N,0,N,00,N 20241118,160209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3865,-5,5,-0.13,65012735,16630,66.24,3850,3955,3850,5030,2710,3870,3909.37,0.91,0,-2055,3996,3932,3866,3802,3736,3900,3770,1147,1160,5000,2700,5,1,22946345,887,-20.24,0.15,12,0.07,-191.00,25207.00,6800,20231201,-43.16,3750,20241113,3.07,5850,-33.93,20240102,3750,3.07,20241113,6800,-43.16,20231201,3750,3.07,20241113,0.00,N,005960,5000,1147 억,,208718,N,N,0,N,00,N 20241118,150209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3930,60,2,1.55,56188430,14355,57.18,3850,3955,3850,5030,2710,3870,3914.21,0.91,0,-2147,3996,3932,3866,3802,3736,3900,3770,1147,1160,5000,2700,5,1,22946345,902,-20.58,0.16,12,0.06,-191.00,25207.00,6800,20231201,-42.21,3750,20241113,4.80,5850,-32.82,20240102,3750,4.80,20241113,6800,-42.21,20231201,3750,4.80,20241113,0.00,N,005960,5000,1147 억,,208718,N,N,0,N,00,N 20241118,140209,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3890,20,2,0.52,44970170,11492,45.77,3850,3955,3850,5030,2710,3870,3913.17,0.91,0,-1752,3996,3932,3866,3802,3736,3900,3770,1147,1160,5000,2700,5,1,22946345,893,-20.37,0.15,12,0.05,-191.00,25207.00,6800,20231201,-42.79,3750,20241113,3.73,5850,-33.50,20240102,3750,3.73,20241113,6800,-42.79,20231201,3750,3.73,20241113,0.00,N,005960,5000,1147 억,,208718,N,N,0,N,00,N diff --git a/005990/price/prices-20241101.csv b/005990/price/prices-20241101.csv index b33d63f39ba8..5c042f94b0d3 100644 --- a/005990/price/prices-20241101.csv +++ b/005990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,0,3,0.00,49907020,5921,114.53,8350,8480,8350,10930,5890,8410,8428.82,0.77,0,505,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1154,2.32,0.29,12,0.04,3622.00,29210.00,8690,20231127,-3.22,7430,20240126,13.19,8500,-1.06,20240207,7430,13.19,20240126,8690,-3.22,20231127,7430,13.19,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N +20241119,150210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8430,20,2,0.24,33981100,4032,77.99,8350,8480,8350,10930,5890,8410,8427.85,0.77,0,-31,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1156,2.33,0.29,12,0.03,3622.00,29210.00,8690,20231127,-2.99,7430,20240126,13.46,8500,-0.82,20240207,7430,13.46,20240126,8690,-2.99,20231127,7430,13.46,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N +20241119,140210,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8390,-20,5,-0.24,13999190,1666,32.22,8350,8440,8350,10930,5890,8410,8402.88,0.77,0,-31,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1151,2.32,0.29,12,0.01,3622.00,29210.00,8690,20231127,-3.45,7430,20240126,12.92,8500,-1.29,20240207,7430,12.92,20240126,8690,-3.45,20231127,7430,12.92,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N +20241119,130209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8390,-20,5,-0.24,6883120,818,15.82,8350,8440,8350,10930,5890,8410,8414.57,0.77,0,-29,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1151,2.32,0.29,12,0.01,3622.00,29210.00,8690,20231127,-3.45,7430,20240126,12.92,8500,-1.29,20240207,7430,12.92,20240126,8690,-3.45,20231127,7430,12.92,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N +20241119,120208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,0,3,0.00,6294720,748,14.47,8350,8440,8350,10930,5890,8410,8415.40,0.77,0,-24,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1154,2.32,0.29,12,0.01,3622.00,29210.00,8690,20231127,-3.22,7430,20240126,13.19,8500,-1.06,20240207,7430,13.19,20240126,8690,-3.22,20231127,7430,13.19,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N +20241119,110209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,0,3,0.00,5588430,664,12.84,8350,8440,8350,10930,5890,8410,8416.31,0.77,0,-19,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1154,2.32,0.29,12,0.00,3622.00,29210.00,8690,20231127,-3.22,7430,20240126,13.19,8500,-1.06,20240207,7430,13.19,20240126,8690,-3.22,20231127,7430,13.19,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N +20241119,100213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8420,10,2,0.12,3410240,405,7.83,8350,8440,8350,10930,5890,8410,8420.35,0.77,0,-19,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1155,2.32,0.29,12,0.00,3622.00,29210.00,8690,20231127,-3.11,7430,20240126,13.32,8500,-0.94,20240207,7430,13.32,20240126,8690,-3.11,20231127,7430,13.32,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N +20241119,090213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8350,-60,5,-0.71,400800,48,0.93,8350,8350,8350,10930,5890,8410,8350.00,0.77,0,-1,8490,8450,8400,8360,8310,8470,8380,69,2520,500,6220,10,1,13718304,1145,2.31,0.29,12,0.00,3622.00,29210.00,8690,20231127,-3.91,7430,20240126,12.38,8500,-1.76,20240207,7430,12.38,20240126,8690,-3.91,20231127,7430,12.38,20240126,0.15,N,005990,500,68 억,,106108,N,N,0,N,00,N 20241118,160209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8410,50,2,0.60,43405890,5162,70.84,8400,8440,8350,10860,5860,8360,8408.73,0.77,0,178,8446,8402,8356,8312,8266,8380,8290,69,2500,500,6180,10,1,13718304,1154,2.32,0.29,12,0.04,3622.00,29210.00,8690,20231127,-3.22,7430,20240126,13.19,8500,-1.06,20240207,7430,13.19,20240126,8690,-3.22,20231127,7430,13.19,20240126,0.15,N,005990,500,68 억,,105930,N,N,0,N,00,N 20241118,150209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8390,30,2,0.36,41598740,4947,67.89,8400,8440,8350,10860,5860,8360,8408.88,0.77,0,179,8446,8402,8356,8312,8266,8380,8290,69,2500,500,6180,10,1,13718304,1151,2.32,0.29,12,0.04,3622.00,29210.00,8690,20231127,-3.45,7430,20240126,12.92,8500,-1.29,20240207,7430,12.92,20240126,8690,-3.45,20231127,7430,12.92,20240126,0.15,N,005990,500,68 억,,105930,N,N,0,N,00,N 20241118,140209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8430,70,2,0.84,37347790,4441,60.94,8400,8440,8350,10860,5860,8360,8409.77,0.77,0,146,8446,8402,8356,8312,8266,8380,8290,69,2500,500,6180,10,1,13718304,1156,2.33,0.29,12,0.03,3622.00,29210.00,8690,20231127,-2.99,7430,20240126,13.46,8500,-0.82,20240207,7430,13.46,20240126,8690,-2.99,20231127,7430,13.46,20240126,0.15,N,005990,500,68 억,,105930,N,N,0,N,00,N diff --git a/006040/price/prices-20241101.csv b/006040/price/prices-20241101.csv index c4c93d243849..25d4d6e0a58a 100644 --- a/006040/price/prices-20241101.csv +++ b/006040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32850,100,2,0.31,193024850,5870,80.09,32800,33200,32450,42550,22950,32750,32883.28,1.56,0,-8,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11833,7.08,0.48,12,0.02,4637.00,68363.00,43150,20240205,-23.87,29150,20240819,12.69,43150,-23.87,20240205,29150,12.69,20240819,43150,-23.87,20240205,29150,12.69,20240819,0.24,N,006040,1000,360 억,,560254,N,N,18,N,00,N +20241119,150210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32700,-50,5,-0.15,167860100,5103,69.63,32800,33200,32450,42550,22950,32750,32894.40,1.56,0,137,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11779,7.05,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.22,29150,20240819,12.18,43150,-24.22,20240205,29150,12.18,20240819,43150,-24.22,20240205,29150,12.18,20240819,0.24,N,006040,1000,360 억,,560254,N,N,25,N,00,N +20241119,140210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32750,0,3,0.00,156398650,4752,64.84,32800,33200,32450,42550,22950,32750,32912.17,1.56,0,41,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11797,7.06,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.10,29150,20240819,12.35,43150,-24.10,20240205,29150,12.35,20240819,43150,-24.10,20240205,29150,12.35,20240819,0.24,N,006040,1000,360 억,,560254,N,N,25,N,00,N +20241119,130210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32750,0,3,0.00,139488400,4235,57.78,32800,33200,32450,42550,22950,32750,32937.05,1.56,0,35,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11797,7.06,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.10,29150,20240819,12.35,43150,-24.10,20240205,29150,12.35,20240819,43150,-24.10,20240205,29150,12.35,20240819,0.24,N,006040,1000,360 억,,560254,N,N,25,N,00,N +20241119,120208,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32850,100,2,0.31,127992500,3884,52.99,32800,33200,32450,42550,22950,32750,32953.78,1.56,0,-153,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11833,7.08,0.48,12,0.01,4637.00,68363.00,43150,20240205,-23.87,29150,20240819,12.69,43150,-23.87,20240205,29150,12.69,20240819,43150,-23.87,20240205,29150,12.69,20240819,0.24,N,006040,1000,360 억,,560254,N,N,25,N,00,N +20241119,110209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32800,50,2,0.15,118262000,3588,48.96,32800,33200,32450,42550,22950,32750,32960.42,1.56,0,-24,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11815,7.07,0.48,12,0.01,4637.00,68363.00,43150,20240205,-23.99,29150,20240819,12.52,43150,-23.99,20240205,29150,12.52,20240819,43150,-23.99,20240205,29150,12.52,20240819,0.24,N,006040,1000,360 억,,560254,N,N,25,N,00,N +20241119,100213,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32900,150,2,0.46,80678100,2441,33.31,32800,33200,32700,42550,22950,32750,33051.25,1.56,0,42,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11851,7.10,0.48,12,0.01,4637.00,68363.00,43150,20240205,-23.75,29150,20240819,12.86,43150,-23.75,20240205,29150,12.86,20240819,43150,-23.75,20240205,29150,12.86,20240819,0.24,N,006040,1000,360 억,,560254,N,N,25,N,00,N +20241119,090213,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32900,150,2,0.46,7652550,232,3.17,32800,33200,32700,42550,22950,32750,32985.13,1.56,0,-36,33250,33000,32700,32450,32150,32850,32300,360,9800,1000,24230,50,1,36021895,11851,7.10,0.48,12,0.00,4637.00,68363.00,43150,20240205,-23.75,29150,20240819,12.86,43150,-23.75,20240205,29150,12.86,20240819,43150,-23.75,20240205,29150,12.86,20240819,0.24,N,006040,1000,360 억,,560254,N,N,25,N,00,N 20241118,160209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32750,-150,5,-0.46,236569450,7247,82.44,32900,32950,32400,42750,23050,32900,32643.78,1.56,0,-2895,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11797,7.06,0.48,12,0.02,4637.00,68363.00,43150,20240205,-24.10,29150,20240819,12.35,43150,-24.10,20240205,29150,12.35,20240819,43150,-24.10,20240205,29150,12.35,20240819,0.23,N,006040,1000,360 억,,560505,N,N,25,N,00,N 20241118,150209,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32400,-500,5,-1.52,212849300,6521,74.18,32900,32950,32400,42750,23050,32900,32640.59,1.56,0,-2314,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11671,6.99,0.47,12,0.02,4637.00,68363.00,43150,20240205,-24.91,29150,20240819,11.15,43150,-24.91,20240205,29150,11.15,20240819,43150,-24.91,20240205,29150,11.15,20240819,0.23,N,006040,1000,360 억,,560505,N,N,169,N,00,N 20241118,140210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,32600,-300,5,-0.91,159866800,4890,55.63,32900,32950,32550,42750,23050,32900,32692.60,1.56,0,-2013,33566,33232,32566,32232,31566,33400,32400,360,9850,1000,24340,50,1,36021895,11743,7.03,0.48,12,0.01,4637.00,68363.00,43150,20240205,-24.45,29150,20240819,11.84,43150,-24.45,20240205,29150,11.84,20240819,43150,-24.45,20240205,29150,11.84,20240819,0.23,N,006040,1000,360 억,,560505,N,N,169,N,00,N diff --git a/006050/price/prices-20241101.csv b/006050/price/prices-20241101.csv index d38369345593..b31d78e28cc7 100644 --- a/006050/price/prices-20241101.csv +++ b/006050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1994,-76,5,-3.67,3162847586,1576858,40.82,2030,2060,1967,2690,1450,2070,2005.82,4.62,0,-176241,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,1,1,34895243,696,90.64,1.40,12,4.52,22.00,1421.00,2220,20241030,-10.18,1041,20240805,91.55,2220,-10.18,20241030,1041,91.55,20240805,2220,-10.18,20241030,1041,91.55,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N +20241119,150211,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2000,-70,5,-3.38,3063751856,1527242,39.54,2030,2060,1967,2690,1450,2070,2006.07,4.62,0,-180392,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,5,1,34895243,698,90.91,1.41,12,4.38,22.00,1421.00,2220,20241030,-9.91,1041,20240805,92.12,2220,-9.91,20241030,1041,92.12,20240805,2220,-9.91,20241030,1041,92.12,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N +20241119,140210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2025,-45,5,-2.17,2755267496,1372809,35.54,2030,2060,1967,2690,1450,2070,2007.03,4.62,0,-204577,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,5,1,34895243,707,92.05,1.43,12,3.93,22.00,1421.00,2220,20241030,-8.78,1041,20240805,94.52,2220,-8.78,20241030,1041,94.52,20240805,2220,-8.78,20241030,1041,94.52,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N +20241119,130210,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1993,-77,5,-3.72,2320175547,1156016,29.93,2030,2060,1967,2690,1450,2070,2007.04,4.62,0,-151464,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,1,1,34895243,695,90.59,1.40,12,3.31,22.00,1421.00,2220,20241030,-10.23,1041,20240805,91.45,2220,-10.23,20241030,1041,91.45,20240805,2220,-10.23,20241030,1041,91.45,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N +20241119,120208,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1982,-88,5,-4.25,2171688136,1081345,27.99,2030,2060,1967,2690,1450,2070,2008.32,4.62,0,-109806,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,1,1,34895243,692,90.09,1.39,12,3.10,22.00,1421.00,2220,20241030,-10.72,1041,20240805,90.39,2220,-10.72,20241030,1041,90.39,20240805,2220,-10.72,20241030,1041,90.39,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N +20241119,110209,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2045,-25,5,-1.21,1746911391,869053,22.50,2030,2060,1967,2690,1450,2070,2010.13,4.62,0,-80707,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,5,1,34895243,714,92.95,1.44,12,2.49,22.00,1421.00,2220,20241030,-7.88,1041,20240805,96.45,2220,-7.88,20241030,1041,96.45,20240805,2220,-7.88,20241030,1041,96.45,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N +20241119,100214,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2035,-35,5,-1.69,1504414926,750062,19.42,2030,2060,1967,2690,1450,2070,2005.72,4.62,0,-111541,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,5,1,34895243,710,92.50,1.43,12,2.15,22.00,1421.00,2220,20241030,-8.33,1041,20240805,95.49,2220,-8.33,20241030,1041,95.49,20240805,2220,-8.33,20241030,1041,95.49,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N +20241119,090213,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2040,-30,5,-1.45,171432395,84406,2.19,2030,2060,2025,2690,1450,2070,2031.05,4.62,0,22217,2270,2170,2090,1990,1910,2220,2040,174,620,500,1360,5,1,34895243,712,92.73,1.44,12,0.24,22.00,1421.00,2220,20241030,-8.11,1041,20240805,95.97,2220,-8.11,20241030,1041,95.97,20240805,2220,-8.11,20241030,1041,95.97,20240805,4.32,N,006050,500,174 억,,1612266,N,N,0,N,00,N 20241118,160209,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2070,-50,5,-2.36,7997576205,3821360,47.32,2030,2190,2010,2755,1485,2120,2092.61,3.95,0,231557,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,722,94.09,1.46,12,10.95,22.00,1421.00,2220,20241030,-6.76,1041,20240805,98.85,2220,-6.76,20241030,1041,98.85,20240805,2220,-6.76,20241030,1041,98.85,20240805,4.24,N,006050,500,174 억,,1378291,N,N,0,N,01,N 20241118,150209,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2105,-15,5,-0.71,7572328940,3616124,44.78,2030,2190,2010,2755,1485,2120,2093.79,3.95,0,210324,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,735,95.68,1.48,12,10.36,22.00,1421.00,2220,20241030,-5.18,1041,20240805,102.21,2220,-5.18,20241030,1041,102.21,20240805,2220,-5.18,20241030,1041,102.21,20240805,4.24,N,006050,500,174 억,,1378291,N,N,0,N,01,N 20241118,140210,54,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2130,10,2,0.47,6804414995,3251112,40.26,2030,2190,2010,2755,1485,2120,2092.65,3.95,0,246802,2480,2300,1965,1785,1450,2390,1875,174,635,500,1390,5,1,34895243,743,96.82,1.50,12,9.32,22.00,1421.00,2220,20241030,-4.05,1041,20240805,104.61,2220,-4.05,20241030,1041,104.61,20240805,2220,-4.05,20241030,1041,104.61,20240805,4.24,N,006050,500,174 억,,1378291,N,N,0,N,01,N diff --git a/006060/price/prices-20241101.csv b/006060/price/prices-20241101.csv index ed2d0c36158c..c87988d86c48 100644 --- a/006060/price/prices-20241101.csv +++ b/006060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4065,-25,5,-0.61,403739025,99403,80.09,4110,4140,4040,5310,2865,4090,4061.61,8.56,0,2995,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2249,-8.99,0.65,12,0.18,-452.00,6253.00,4840,20240617,-16.01,3085,20240118,31.77,4840,-16.01,20240617,3085,31.77,20240118,4840,-16.01,20240617,3085,31.77,20240118,0.95,N,006060,500,276 억,,4735836,N,N,13,N,00,N +20241119,150211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4050,-40,5,-0.98,324794090,79966,64.43,4110,4140,4040,5310,2865,4090,4061.65,8.56,0,4781,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2240,-8.96,0.65,12,0.14,-452.00,6253.00,4840,20240617,-16.32,3085,20240118,31.28,4840,-16.32,20240617,3085,31.28,20240118,4840,-16.32,20240617,3085,31.28,20240118,0.95,N,006060,500,276 억,,4735836,N,N,30,N,00,N +20241119,140211,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4055,-35,5,-0.86,295538265,72748,58.61,4110,4140,4040,5310,2865,4090,4062.49,8.56,0,5762,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2243,-8.97,0.65,12,0.13,-452.00,6253.00,4840,20240617,-16.22,3085,20240118,31.44,4840,-16.22,20240617,3085,31.44,20240118,4840,-16.22,20240617,3085,31.44,20240118,0.95,N,006060,500,276 억,,4735836,N,N,30,N,00,N +20241119,130210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4055,-35,5,-0.86,280918080,69143,55.71,4110,4140,4040,5310,2865,4090,4062.86,8.56,0,5522,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2243,-8.97,0.65,12,0.12,-452.00,6253.00,4840,20240617,-16.22,3085,20240118,31.44,4840,-16.22,20240617,3085,31.44,20240118,4840,-16.22,20240617,3085,31.44,20240118,0.95,N,006060,500,276 억,,4735836,N,N,30,N,00,N +20241119,120209,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4065,-25,5,-0.61,194323900,47782,38.50,4110,4140,4045,5310,2865,4090,4066.89,8.56,0,5246,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2249,-8.99,0.65,12,0.09,-452.00,6253.00,4840,20240617,-16.01,3085,20240118,31.77,4840,-16.01,20240617,3085,31.77,20240118,4840,-16.01,20240617,3085,31.77,20240118,0.95,N,006060,500,276 억,,4735836,N,N,30,N,00,N +20241119,110210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4060,-30,5,-0.73,172220510,42328,34.10,4110,4140,4050,5310,2865,4090,4068.71,8.56,0,5311,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2246,-8.98,0.65,12,0.08,-452.00,6253.00,4840,20240617,-16.12,3085,20240118,31.60,4840,-16.12,20240617,3085,31.60,20240118,4840,-16.12,20240617,3085,31.60,20240118,0.95,N,006060,500,276 억,,4735836,N,N,30,N,00,N +20241119,100214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4080,-10,5,-0.24,73312200,17947,14.46,4110,4140,4070,5310,2865,4090,4084.93,8.56,0,3599,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2257,-9.03,0.65,12,0.03,-452.00,6253.00,4840,20240617,-15.70,3085,20240118,32.25,4840,-15.70,20240617,3085,32.25,20240118,4840,-15.70,20240617,3085,32.25,20240118,0.95,N,006060,500,276 억,,4735836,N,N,30,N,00,N +20241119,090214,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4120,30,2,0.73,1200890,292,0.24,4110,4120,4110,5310,2865,4090,4112.64,8.56,0,62,4236,4162,4116,4042,3996,4140,4020,277,1220,500,3020,5,1,55320000,2279,-9.12,0.66,12,0.00,-452.00,6253.00,4840,20240617,-14.88,3085,20240118,33.55,4840,-14.88,20240617,3085,33.55,20240118,4840,-14.88,20240617,3085,33.55,20240118,0.95,N,006060,500,276 억,,4735836,N,N,30,N,00,N 20241118,160210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4090,-100,5,-2.39,507434120,123390,78.02,4165,4190,4070,5440,2935,4190,4112.45,8.58,0,-9174,4313,4251,4143,4081,3973,4282,4112,277,1250,500,3100,5,1,55320000,2263,-9.05,0.65,12,0.22,-452.00,6253.00,4840,20240617,-15.50,3085,20240118,32.58,4840,-15.50,20240617,3085,32.58,20240118,4840,-15.50,20240617,3085,32.58,20240118,0.94,N,006060,500,276 억,,4744799,N,N,30,N,00,N 20241118,150210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4120,-70,5,-1.67,440660540,107093,67.71,4165,4190,4070,5440,2935,4190,4114.75,8.58,0,-9867,4313,4251,4143,4081,3973,4282,4112,277,1250,500,3100,5,1,55320000,2279,-9.12,0.66,12,0.19,-452.00,6253.00,4840,20240617,-14.88,3085,20240118,33.55,4840,-14.88,20240617,3085,33.55,20240118,4840,-14.88,20240617,3085,33.55,20240118,0.94,N,006060,500,276 억,,4744799,N,N,0,N,00,N 20241118,140210,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4130,-60,5,-1.43,393849645,95754,60.54,4165,4190,4070,5440,2935,4190,4113.14,8.58,0,-5362,4313,4251,4143,4081,3973,4282,4112,277,1250,500,3100,5,1,55320000,2285,-9.14,0.66,12,0.17,-452.00,6253.00,4840,20240617,-14.67,3085,20240118,33.87,4840,-14.67,20240617,3085,33.87,20240118,4840,-14.67,20240617,3085,33.87,20240118,0.94,N,006060,500,276 억,,4744799,N,N,0,N,00,N diff --git a/006090/price/prices-20241101.csv b/006090/price/prices-20241101.csv index a5e1c8da94ba..2bc7042f09d6 100644 --- a/006090/price/prices-20241101.csv +++ b/006090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160210,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8780,40,2,0.46,47071950,5387,56.98,8770,8920,8660,11360,6120,8740,8737.25,4.69,0,-844,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,827,4.08,0.37,12,0.06,2154.00,23432.00,13590,20240617,-35.39,7830,20241114,12.13,13590,-35.39,20240617,7830,12.13,20241114,13590,-35.39,20240617,7830,12.13,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N +20241119,150211,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8720,-20,5,-0.23,37890920,4339,45.89,8770,8920,8660,11360,6120,8740,8732.64,4.69,0,-1020,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,822,4.05,0.37,12,0.05,2154.00,23432.00,13590,20240617,-35.84,7830,20241114,11.37,13590,-35.84,20240617,7830,11.37,20241114,13590,-35.84,20240617,7830,11.37,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N +20241119,140211,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8720,-20,5,-0.23,37681640,4315,45.64,8770,8920,8660,11360,6120,8740,8732.71,4.69,0,-1020,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,822,4.05,0.37,12,0.05,2154.00,23432.00,13590,20240617,-35.84,7830,20241114,11.37,13590,-35.84,20240617,7830,11.37,20241114,13590,-35.84,20240617,7830,11.37,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N +20241119,130211,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8730,-10,5,-0.11,21265470,2434,25.74,8770,8920,8660,11360,6120,8740,8736.84,4.69,0,-640,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,823,4.05,0.37,12,0.03,2154.00,23432.00,13590,20240617,-35.76,7830,20241114,11.49,13590,-35.76,20240617,7830,11.49,20241114,13590,-35.76,20240617,7830,11.49,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N +20241119,120209,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8760,20,2,0.23,21195630,2426,25.66,8770,8920,8660,11360,6120,8740,8736.86,4.69,0,-640,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,825,4.07,0.37,12,0.03,2154.00,23432.00,13590,20240617,-35.54,7830,20241114,11.88,13590,-35.54,20240617,7830,11.88,20241114,13590,-35.54,20240617,7830,11.88,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N +20241119,110210,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8750,10,2,0.11,18940390,2168,22.93,8770,8920,8660,11360,6120,8740,8736.34,4.69,0,-588,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,824,4.06,0.37,12,0.02,2154.00,23432.00,13590,20240617,-35.61,7830,20241114,11.75,13590,-35.61,20240617,7830,11.75,20241114,13590,-35.61,20240617,7830,11.75,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N +20241119,100214,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8730,-10,5,-0.11,9944500,1140,12.06,8770,8920,8660,11360,6120,8740,8723.25,4.69,0,-396,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,823,4.05,0.37,12,0.01,2154.00,23432.00,13590,20240617,-35.76,7830,20241114,11.49,13590,-35.76,20240617,7830,11.49,20241114,13590,-35.76,20240617,7830,11.49,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N +20241119,090214,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8770,30,2,0.34,8770,1,0.01,8770,8770,8770,11360,6120,8740,8770.00,4.69,0,0,8920,8830,8760,8670,8600,8875,8715,471,2620,5000,5760,10,1,9422739,826,4.07,0.37,12,0.00,2154.00,23432.00,13590,20240617,-35.47,7830,20241114,12.01,13590,-35.47,20240617,7830,12.01,20241114,13590,-35.47,20240617,7830,12.01,20241114,0.53,N,006090,5000,471 억,,442229,N,N,4,N,00,N 20241118,160210,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8740,50,2,0.58,82850330,9455,40.26,8730,8850,8690,11290,6090,8690,8763.72,4.69,0,-708,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,824,4.06,0.37,12,0.10,2154.00,23432.00,13590,20240617,-35.69,7830,20241114,11.62,13590,-35.69,20240617,7830,11.62,20241114,13590,-35.69,20240617,7830,11.62,20241114,0.57,N,006090,5000,471 억,,442088,N,N,4,N,00,N 20241118,150210,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8710,20,2,0.23,71493980,8153,34.72,8730,8850,8690,11290,6090,8690,8769.04,4.69,0,-370,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,821,4.04,0.37,12,0.09,2154.00,23432.00,13590,20240617,-35.91,7830,20241114,11.24,13590,-35.91,20240617,7830,11.24,20241114,13590,-35.91,20240617,7830,11.24,20241114,0.57,N,006090,5000,471 억,,442088,N,N,0,N,00,N 20241118,140210,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8720,30,2,0.35,70002790,7982,33.99,8730,8850,8690,11290,6090,8690,8770.08,4.69,0,-206,8996,8842,8576,8422,8156,8920,8500,471,2600,5000,5730,10,1,9422739,822,4.05,0.37,12,0.08,2154.00,23432.00,13590,20240617,-35.84,7830,20241114,11.37,13590,-35.84,20240617,7830,11.37,20241114,13590,-35.84,20240617,7830,11.37,20241114,0.57,N,006090,5000,471 억,,442088,N,N,0,N,00,N diff --git a/006110/price/prices-20241101.csv b/006110/price/prices-20241101.csv index ea30a36f8b12..314f0c06aa67 100644 --- a/006110/price/prices-20241101.csv +++ b/006110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160210,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38750,-750,5,-1.90,1999124250,52161,61.32,39850,39850,37750,51300,27650,39500,38324.84,39.68,0,-9199,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5701,164.19,2.24,12,0.35,236.00,17332.00,130900,20231201,-70.40,35050,20241115,10.56,116400,-66.71,20240221,35050,10.56,20241115,130900,-70.40,20231201,35050,10.56,20241115,0.98,N,006110,500,73 억,,5838334,N,N,276,N,00,N +20241119,150211,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38250,-1250,5,-3.16,1818046250,47469,55.80,39850,39850,37750,51300,27650,39500,38298.69,39.68,0,-9997,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5627,162.08,2.21,12,0.32,236.00,17332.00,130900,20231201,-70.78,35050,20241115,9.13,116400,-67.14,20240221,35050,9.13,20241115,130900,-70.78,20231201,35050,9.13,20241115,0.98,N,006110,500,73 억,,5838334,N,N,37,N,00,N +20241119,140211,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38200,-1300,5,-3.29,1602146150,41791,49.13,39850,39850,37750,51300,27650,39500,38336.05,39.68,0,-8793,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5620,161.86,2.20,12,0.28,236.00,17332.00,130900,20231201,-70.82,35050,20241115,8.99,116400,-67.18,20240221,35050,8.99,20241115,130900,-70.82,20231201,35050,8.99,20241115,0.98,N,006110,500,73 억,,5838334,N,N,37,N,00,N +20241119,130211,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38150,-1350,5,-3.42,1509270750,39367,46.28,39850,39850,37750,51300,27650,39500,38337.35,39.68,0,-7327,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5613,161.65,2.20,12,0.27,236.00,17332.00,130900,20231201,-70.86,35050,20241115,8.84,116400,-67.23,20240221,35050,8.84,20241115,130900,-70.86,20231201,35050,8.84,20241115,0.98,N,006110,500,73 억,,5838334,N,N,37,N,00,N +20241119,120209,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38400,-1100,5,-2.78,1388094650,36196,42.55,39850,39850,37750,51300,27650,39500,38348.18,39.68,0,-6472,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5649,162.71,2.22,12,0.25,236.00,17332.00,130900,20231201,-70.66,35050,20241115,9.56,116400,-67.01,20240221,35050,9.56,20241115,130900,-70.66,20231201,35050,9.56,20241115,0.98,N,006110,500,73 억,,5838334,N,N,37,N,00,N +20241119,110210,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,37950,-1550,5,-3.92,1249984750,32564,38.28,39850,39850,37750,51300,27650,39500,38384.18,39.68,0,-5866,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5583,160.81,2.19,12,0.22,236.00,17332.00,130900,20231201,-71.01,35050,20241115,8.27,116400,-67.40,20240221,35050,8.27,20241115,130900,-71.01,20231201,35050,8.27,20241115,0.98,N,006110,500,73 억,,5838334,N,N,37,N,00,N +20241119,100214,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,38100,-1400,5,-3.54,789030300,20424,24.01,39850,39850,37750,51300,27650,39500,38630.89,39.68,0,-5287,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5605,161.44,2.20,12,0.14,236.00,17332.00,130900,20231201,-70.89,35050,20241115,8.70,116400,-67.27,20240221,35050,8.70,20241115,130900,-70.89,20231201,35050,8.70,20241115,0.98,N,006110,500,73 억,,5838334,N,N,37,N,00,N +20241119,090214,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39600,100,2,0.25,122455300,3085,3.63,39850,39850,39500,51300,27650,39500,39696.19,39.68,0,-2388,42966,41232,38666,36932,34366,42100,37800,74,11800,500,28440,50,1,14711916,5826,167.80,2.28,12,0.02,236.00,17332.00,130900,20231201,-69.75,35050,20241115,12.98,116400,-65.98,20240221,35050,12.98,20241115,130900,-69.75,20231201,35050,12.98,20241115,0.98,N,006110,500,73 억,,5838334,N,N,37,N,00,N 20241118,160210,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39500,2300,2,6.18,3307269250,84937,69.90,36600,40400,36100,48350,26050,37200,38938.15,39.67,0,2072,40233,38716,36883,35366,33533,37800,34450,74,11150,500,26780,50,1,14711916,5811,167.37,2.28,12,0.58,236.00,17332.00,130900,20231201,-69.82,35050,20241115,12.70,116400,-66.07,20240221,35050,12.70,20241115,130900,-69.82,20231201,35050,12.70,20241115,1.03,N,006110,500,73 억,,5836675,N,N,36,N,00,N 20241118,150210,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39200,2000,2,5.38,3112374150,79987,65.82,36600,40400,36100,48350,26050,37200,38912.95,39.67,0,361,40233,38716,36883,35366,33533,37800,34450,74,11150,500,26780,50,1,14711916,5767,166.10,2.26,12,0.54,236.00,17332.00,130900,20231201,-70.05,35050,20241115,11.84,116400,-66.32,20240221,35050,11.84,20241115,130900,-70.05,20231201,35050,11.84,20241115,1.03,N,006110,500,73 억,,5836675,N,N,1,N,00,N 20241118,140211,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,39200,2000,2,5.38,2826746650,72693,59.82,36600,40400,36100,48350,26050,37200,38888.20,39.67,0,-1213,40233,38716,36883,35366,33533,37800,34450,74,11150,500,26780,50,1,14711916,5767,166.10,2.26,12,0.49,236.00,17332.00,130900,20231201,-70.05,35050,20241115,11.84,116400,-66.32,20240221,35050,11.84,20241115,130900,-70.05,20231201,35050,11.84,20241115,1.03,N,006110,500,73 억,,5836675,N,N,1,N,00,N diff --git a/006120/price/prices-20241101.csv b/006120/price/prices-20241101.csv index 6a87c529c9ee..625e3f23a4cb 100644 --- a/006120/price/prices-20241101.csv +++ b/006120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36400,550,2,1.53,953995800,26376,48.87,35850,36650,35500,46600,25100,35850,36169.07,13.25,0,-5283,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6838,3.89,0.25,12,0.14,9366.00,146212.00,47750,20240223,-23.77,32550,20241028,11.83,47750,-23.77,20240223,32550,11.83,20241028,47750,-23.77,20240223,32550,11.83,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,8,N,00,N +20241119,150211,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36550,700,2,1.95,916787400,25357,46.98,35850,36650,35500,46600,25100,35850,36155.20,13.25,0,-4819,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6866,3.90,0.25,12,0.13,9366.00,146212.00,47750,20240223,-23.46,32550,20241028,12.29,47750,-23.46,20240223,32550,12.29,20241028,47750,-23.46,20240223,32550,12.29,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,16,N,00,N +20241119,140211,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36200,350,2,0.98,726111300,20129,37.29,35850,36350,35500,46600,25100,35850,36072.89,13.25,0,-3989,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6800,3.87,0.25,12,0.11,9366.00,146212.00,47750,20240223,-24.19,32550,20241028,11.21,47750,-24.19,20240223,32550,11.21,20241028,47750,-24.19,20240223,32550,11.21,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,16,N,00,N +20241119,130211,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36050,200,2,0.56,514805850,14284,26.46,35850,36250,35500,46600,25100,35850,36040.73,13.25,0,-2756,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6772,3.85,0.25,12,0.08,9366.00,146212.00,47750,20240223,-24.50,32550,20241028,10.75,47750,-24.50,20240223,32550,10.75,20241028,47750,-24.50,20240223,32550,10.75,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,16,N,00,N +20241119,120210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36100,250,2,0.70,466793350,12954,24.00,35850,36250,35500,46600,25100,35850,36034.69,13.25,0,-2314,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6782,3.85,0.25,12,0.07,9366.00,146212.00,47750,20240223,-24.40,32550,20241028,10.91,47750,-24.40,20240223,32550,10.91,20241028,47750,-24.40,20240223,32550,10.91,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,16,N,00,N +20241119,110210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36050,200,2,0.56,295997800,8224,15.24,35850,36100,35500,46600,25100,35850,35991.95,13.25,0,-1634,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6772,3.85,0.25,12,0.04,9366.00,146212.00,47750,20240223,-24.50,32550,20241028,10.75,47750,-24.50,20240223,32550,10.75,20241028,47750,-24.50,20240223,32550,10.75,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,16,N,00,N +20241119,100215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,36050,200,2,0.56,113430700,3155,5.85,35850,36100,35500,46600,25100,35850,35952.68,13.25,0,-721,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6772,3.85,0.25,12,0.02,9366.00,146212.00,47750,20240223,-24.50,32550,20241028,10.75,47750,-24.50,20240223,32550,10.75,20241028,47750,-24.50,20240223,32550,10.75,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,16,N,00,N +20241119,090215,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,35850,0,3,0.00,788700,22,0.04,35850,35850,35850,46600,25100,35850,35850.00,13.25,0,-20,37016,36432,35816,35232,34616,36725,35525,1049,10750,5000,26520,50,1,18785855,6735,3.83,0.25,12,0.00,9366.00,146212.00,47750,20240223,-24.92,32550,20241028,10.14,47750,-24.92,20240223,32550,10.14,20241028,47750,-24.92,20240223,32550,10.14,20241028,0.35,N,006120,5000,1048 억,,2489736,N,N,16,N,00,N 20241118,160210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,35850,200,2,0.56,1041054200,28976,77.14,35200,36400,35200,46300,25000,35650,35928.16,13.20,0,-603,36583,36116,35383,34916,34183,36350,35150,1049,10650,5000,26380,50,1,18785855,6735,3.83,0.25,12,0.15,9366.00,146212.00,47750,20240223,-24.92,32550,20241028,10.14,47750,-24.92,20240223,32550,10.14,20241028,47750,-24.92,20240223,32550,10.14,20241028,0.36,N,006120,5000,1048 억,,2480016,N,N,16,N,00,N 20241118,150210,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,35700,50,2,0.14,980094150,27271,72.60,35200,36400,35200,46300,25000,35650,35939.06,13.20,0,-881,36583,36116,35383,34916,34183,36350,35150,1049,10650,5000,26380,50,1,18785855,6707,3.81,0.24,12,0.15,9366.00,146212.00,47750,20240223,-25.24,32550,20241028,9.68,47750,-25.24,20240223,32550,9.68,20241028,47750,-25.24,20240223,32550,9.68,20241028,0.36,N,006120,5000,1048 억,,2480016,N,N,3,N,00,N 20241118,140211,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,35700,50,2,0.14,850750950,23662,62.99,35200,36400,35200,46300,25000,35650,35954.31,13.20,0,-72,36583,36116,35383,34916,34183,36350,35150,1049,10650,5000,26380,50,1,18785855,6707,3.81,0.24,12,0.13,9366.00,146212.00,47750,20240223,-25.24,32550,20241028,9.68,47750,-25.24,20240223,32550,9.68,20241028,47750,-25.24,20240223,32550,9.68,20241028,0.36,N,006120,5000,1048 억,,2480016,N,N,3,N,00,N diff --git a/006140/price/prices-20241101.csv b/006140/price/prices-20241101.csv index 097622f9f505..2ed582c2353e 100644 --- a/006140/price/prices-20241101.csv +++ b/006140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4430,-20,5,-0.45,20224580,4575,29.73,4450,4475,4375,5780,3115,4450,4420.67,0.22,0,-759,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,665,10.88,0.53,12,0.03,407.00,8417.00,7950,20240227,-44.28,4185,20241115,5.85,7950,-44.28,20240227,4185,5.85,20241115,7950,-44.28,20240227,4185,5.85,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N +20241119,150212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4435,-15,5,-0.34,14933235,3370,21.90,4450,4475,4400,5780,3115,4450,4431.23,0.22,0,-685,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,665,10.90,0.53,12,0.02,407.00,8417.00,7950,20240227,-44.21,4185,20241115,5.97,7950,-44.21,20240227,4185,5.97,20241115,7950,-44.21,20240227,4185,5.97,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N +20241119,140212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,-40,5,-0.90,13121670,2959,19.23,4450,4475,4400,5780,3115,4450,4434.49,0.22,0,-640,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,662,10.84,0.52,12,0.02,407.00,8417.00,7950,20240227,-44.53,4185,20241115,5.38,7950,-44.53,20240227,4185,5.38,20241115,7950,-44.53,20240227,4185,5.38,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N +20241119,130211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4410,-40,5,-0.90,11985000,2701,17.55,4450,4475,4400,5780,3115,4450,4437.25,0.22,0,-428,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,662,10.84,0.52,12,0.02,407.00,8417.00,7950,20240227,-44.53,4185,20241115,5.38,7950,-44.53,20240227,4185,5.38,20241115,7950,-44.53,20240227,4185,5.38,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N +20241119,120210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4460,10,2,0.22,10845220,2444,15.88,4450,4475,4400,5780,3115,4450,4437.49,0.22,0,-431,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,669,10.96,0.53,12,0.02,407.00,8417.00,7950,20240227,-43.90,4185,20241115,6.57,7950,-43.90,20240227,4185,6.57,20241115,7950,-43.90,20240227,4185,6.57,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N +20241119,110211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4440,-10,5,-0.22,8130625,1833,11.91,4450,4475,4400,5780,3115,4450,4435.69,0.22,0,-261,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,666,10.91,0.53,12,0.01,407.00,8417.00,7950,20240227,-44.15,4185,20241115,6.09,7950,-44.15,20240227,4185,6.09,20241115,7950,-44.15,20240227,4185,6.09,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N +20241119,100215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4470,20,2,0.45,4389285,986,6.41,4450,4475,4445,5780,3115,4450,4451.61,0.22,0,-52,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,671,10.98,0.53,12,0.01,407.00,8417.00,7950,20240227,-43.77,4185,20241115,6.81,7950,-43.77,20240227,4185,6.81,20241115,7950,-43.77,20240227,4185,6.81,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N +20241119,090215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4460,10,2,0.22,596310,134,0.87,4450,4460,4450,5780,3115,4450,4450.07,0.22,0,-45,4663,4556,4418,4311,4173,4610,4365,75,1330,500,3200,5,1,15000000,669,10.96,0.53,12,0.00,407.00,8417.00,7950,20240227,-43.90,4185,20241115,6.57,7950,-43.90,20240227,4185,6.57,20241115,7950,-43.90,20240227,4185,6.57,20241115,1.03,N,006140,500,75 억,,33041,N,N,0,N,00,N 20241118,160211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4450,115,2,2.65,62784995,14187,23.37,4280,4525,4280,5630,3035,4335,4425.53,0.23,0,-842,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,668,10.93,0.53,12,0.09,407.00,8417.00,7950,20240227,-44.03,4185,20241115,6.33,7950,-44.03,20240227,4185,6.33,20241115,7950,-44.03,20240227,4185,6.33,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N 20241118,150211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4420,85,2,1.96,52881110,11959,19.70,4280,4525,4280,5630,3035,4335,4421.87,0.23,0,-800,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,663,10.86,0.53,12,0.08,407.00,8417.00,7950,20240227,-44.40,4185,20241115,5.62,7950,-44.40,20240227,4185,5.62,20241115,7950,-44.40,20240227,4185,5.62,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N 20241118,140211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4450,115,2,2.65,44787250,10127,16.68,4280,4525,4280,5630,3035,4335,4422.56,0.23,0,-634,4435,4385,4285,4235,4135,4410,4260,75,1295,500,3120,5,1,15000000,668,10.93,0.53,12,0.07,407.00,8417.00,7950,20240227,-44.03,4185,20241115,6.33,7950,-44.03,20240227,4185,6.33,20241115,7950,-44.03,20240227,4185,6.33,20241115,1.02,N,006140,500,75 억,,33883,N,N,0,N,00,N diff --git a/006200/price/prices-20241101.csv b/006200/price/prices-20241101.csv index 990df7668089..e8cddcb9ebaa 100644 --- a/006200/price/prices-20241101.csv +++ b/006200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,703,6,2,0.86,24002427,34166,86.56,704,713,692,906,488,697,702.52,1.62,0,330,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,329,-11.34,0.23,12,0.07,-62.00,3007.00,1198,20240111,-41.32,677,20241115,3.84,1198,-41.32,20240111,677,3.84,20241115,1198,-41.32,20240111,677,3.84,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N +20241119,150212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,705,8,2,1.15,16783885,23898,60.55,704,713,692,906,488,697,702.31,1.62,0,527,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,330,-11.37,0.23,12,0.05,-62.00,3007.00,1198,20240111,-41.15,677,20241115,4.14,1198,-41.15,20240111,677,4.14,20241115,1198,-41.15,20240111,677,4.14,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N +20241119,140212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,704,7,2,1.00,16478632,23465,59.45,704,713,692,906,488,697,702.26,1.62,0,527,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,329,-11.35,0.23,12,0.05,-62.00,3007.00,1198,20240111,-41.24,677,20241115,3.99,1198,-41.24,20240111,677,3.99,20241115,1198,-41.24,20240111,677,3.99,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N +20241119,130212,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,705,8,2,1.15,14612780,20813,52.73,704,713,692,906,488,697,702.10,1.62,0,527,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,330,-11.37,0.23,12,0.04,-62.00,3007.00,1198,20240111,-41.15,677,20241115,4.14,1198,-41.15,20240111,677,4.14,20241115,1198,-41.15,20240111,677,4.14,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N +20241119,120210,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,710,13,2,1.87,10283130,14639,37.09,704,713,692,906,488,697,702.45,1.62,0,524,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,332,-11.45,0.24,12,0.03,-62.00,3007.00,1198,20240111,-40.73,677,20241115,4.87,1198,-40.73,20240111,677,4.87,20241115,1198,-40.73,20240111,677,4.87,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N +20241119,110211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,710,13,2,1.87,10207187,14532,36.82,704,713,692,906,488,697,702.39,1.62,0,541,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,332,-11.45,0.24,12,0.03,-62.00,3007.00,1198,20240111,-40.73,677,20241115,4.87,1198,-40.73,20240111,677,4.87,20241115,1198,-40.73,20240111,677,4.87,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N +20241119,100215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,708,11,2,1.58,8828751,12584,31.88,704,713,692,906,488,697,701.59,1.62,0,504,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,331,-11.42,0.24,12,0.03,-62.00,3007.00,1198,20240111,-40.90,677,20241115,4.58,1198,-40.90,20240111,677,4.58,20241115,1198,-40.90,20240111,677,4.58,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N +20241119,090215,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,695,-2,5,-0.29,1387654,1983,5.02,704,704,692,906,488,697,699.78,1.62,0,556,739,717,702,680,665,729,692,234,209,500,470,1,1,46803136,325,-11.21,0.23,12,0.00,-62.00,3007.00,1198,20240111,-41.99,677,20241115,2.66,1198,-41.99,20240111,677,2.66,20241115,1198,-41.99,20240111,677,2.66,20241115,1.31,N,006200,500,234 억,,756389,N,N,9,N,00,N 20241118,160211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,697,5,2,0.72,27775275,39469,176.30,695,724,687,899,485,692,703.72,1.61,0,1327,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,326,-11.24,0.23,12,0.08,-62.00,3007.00,1198,20240111,-41.82,677,20241115,2.95,1198,-41.82,20240111,677,2.95,20241115,1198,-41.82,20240111,677,2.95,20241115,1.31,N,006200,500,234 억,,755029,N,N,9,N,00,N 20241118,150211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,700,8,2,1.16,22297154,31612,141.21,695,724,687,899,485,692,705.34,1.61,0,1595,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,328,-11.29,0.23,12,0.07,-62.00,3007.00,1198,20240111,-41.57,677,20241115,3.40,1198,-41.57,20240111,677,3.40,20241115,1198,-41.57,20240111,677,3.40,20241115,1.31,N,006200,500,234 억,,755029,N,N,0,N,00,N 20241118,140211,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,708,16,2,2.31,19222351,27238,121.67,695,724,687,899,485,692,705.72,1.61,0,1185,704,697,687,680,670,701,684,234,207,500,470,1,1,46803136,331,-11.42,0.24,12,0.06,-62.00,3007.00,1198,20240111,-40.90,677,20241115,4.58,1198,-40.90,20240111,677,4.58,20241115,1198,-40.90,20240111,677,4.58,20241115,1.31,N,006200,500,234 억,,755029,N,N,0,N,00,N diff --git a/006220/price/prices-20241101.csv b/006220/price/prices-20241101.csv index 7bc64a741cb7..3bae934bbb74 100644 --- a/006220/price/prices-20241101.csv +++ b/006220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160211,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8110,20,2,0.25,282125260,34893,46.95,8100,8150,8000,10510,5670,8090,8085.40,0.50,0,34,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2606,51.01,0.49,12,0.11,159.00,16678.00,16900,20240419,-52.01,7360,20240123,10.19,16900,-52.01,20240419,7360,10.19,20240123,16900,-52.01,20240419,7360,10.19,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N +20241119,150212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8080,-10,5,-0.12,233321770,28873,38.85,8100,8150,8000,10510,5670,8090,8080.97,0.50,0,444,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2596,50.82,0.48,12,0.09,159.00,16678.00,16900,20240419,-52.19,7360,20240123,9.78,16900,-52.19,20240419,7360,9.78,20240123,16900,-52.19,20240419,7360,9.78,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N +20241119,140212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8090,0,3,0.00,215041830,26611,35.81,8100,8150,8000,10510,5670,8090,8080.94,0.50,0,277,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2599,50.88,0.49,12,0.08,159.00,16678.00,16900,20240419,-52.13,7360,20240123,9.92,16900,-52.13,20240419,7360,9.92,20240123,16900,-52.13,20240419,7360,9.92,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N +20241119,130212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8090,0,3,0.00,174599630,21612,29.08,8100,8150,8000,10510,5670,8090,8078.83,0.50,0,-705,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2599,50.88,0.49,12,0.07,159.00,16678.00,16900,20240419,-52.13,7360,20240123,9.92,16900,-52.13,20240419,7360,9.92,20240123,16900,-52.13,20240419,7360,9.92,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N +20241119,120210,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8080,-10,5,-0.12,126152810,15603,20.99,8100,8150,8000,10510,5670,8090,8085.16,0.50,0,-1639,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2596,50.82,0.48,12,0.05,159.00,16678.00,16900,20240419,-52.19,7360,20240123,9.78,16900,-52.19,20240419,7360,9.78,20240123,16900,-52.19,20240419,7360,9.78,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N +20241119,110211,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8100,10,2,0.12,105190470,13012,17.51,8100,8150,8000,10510,5670,8090,8084.11,0.50,0,-962,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2602,50.94,0.49,12,0.04,159.00,16678.00,16900,20240419,-52.07,7360,20240123,10.05,16900,-52.07,20240419,7360,10.05,20240123,16900,-52.07,20240419,7360,10.05,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N +20241119,100216,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8040,-50,5,-0.62,80028180,9906,13.33,8100,8150,8000,10510,5670,8090,8078.76,0.50,0,537,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2583,50.57,0.48,12,0.03,159.00,16678.00,16900,20240419,-52.43,7360,20240123,9.24,16900,-52.43,20240419,7360,9.24,20240123,16900,-52.43,20240419,7360,9.24,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N +20241119,090215,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8070,-20,5,-0.25,4563790,564,0.76,8100,8110,8070,10510,5670,8090,8091.83,0.50,0,-78,8343,8216,8043,7916,7743,8280,7980,1606,2420,5000,5170,10,1,32128774,2593,50.75,0.48,12,0.00,159.00,16678.00,16900,20240419,-52.25,7360,20240123,9.65,16900,-52.25,20240419,7360,9.65,20240123,16900,-52.25,20240419,7360,9.65,20240123,1.69,N,006220,5000,1606 억,,159959,N,N,21,N,00,N 20241118,160211,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8090,130,2,1.63,597483730,74055,110.09,7870,8170,7870,10340,5580,7960,8068.11,0.45,0,15546,8113,8036,7923,7846,7733,8075,7885,1606,2380,5000,5090,10,1,32128774,2599,50.88,0.49,12,0.23,159.00,16678.00,16900,20240419,-52.13,7360,20240123,9.92,16900,-52.13,20240419,7360,9.92,20240123,16900,-52.13,20240419,7360,9.92,20240123,1.68,N,006220,5000,1606 억,,144520,N,N,20,N,00,N 20241118,150211,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8040,80,2,1.01,544962900,67549,100.42,7870,8170,7870,10340,5580,7960,8067.67,0.45,0,14992,8113,8036,7923,7846,7733,8075,7885,1606,2380,5000,5090,10,1,32128774,2583,50.57,0.48,12,0.21,159.00,16678.00,16900,20240419,-52.43,7360,20240123,9.24,16900,-52.43,20240419,7360,9.24,20240123,16900,-52.43,20240419,7360,9.24,20240123,1.68,N,006220,5000,1606 억,,144520,N,N,1,N,00,N 20241118,140212,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8100,140,2,1.76,507116130,62852,93.44,7870,8170,7870,10340,5580,7960,8068.42,0.45,0,14598,8113,8036,7923,7846,7733,8075,7885,1606,2380,5000,5090,10,1,32128774,2602,50.94,0.49,12,0.20,159.00,16678.00,16900,20240419,-52.07,7360,20240123,10.05,16900,-52.07,20240419,7360,10.05,20240123,16900,-52.07,20240419,7360,10.05,20240123,1.68,N,006220,5000,1606 억,,144520,N,N,1,N,00,N diff --git a/006260/price/prices-20241101.csv b/006260/price/prices-20241101.csv index 2545228834ac..8769cc272433 100644 --- a/006260/price/prices-20241101.csv +++ b/006260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160211,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88200,3000,2,3.52,28576400100,327767,69.40,85500,88800,85500,110700,59700,85200,87182.01,17.68,0,-29800,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,28400,6.51,0.58,12,1.02,13539.00,151295.00,194800,20240521,-54.72,75400,20231117,16.98,194800,-54.72,20240521,77200,14.25,20240118,194800,-54.72,20240521,77000,14.55,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,88,N,00,N +20241119,150212,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,88300,3100,2,3.64,25859493900,296968,62.88,85500,88800,85500,110700,59700,85200,87078.39,17.68,0,-23854,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,28433,6.52,0.58,12,0.92,13539.00,151295.00,194800,20240521,-54.67,75400,20231117,17.11,194800,-54.67,20240521,77200,14.38,20240118,194800,-54.67,20240521,77000,14.68,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,104,N,00,N +20241119,140213,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87000,1800,2,2.11,19874014400,228683,48.42,85500,87900,85500,110700,59700,85200,86906.40,17.68,0,-12147,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,28014,6.43,0.58,12,0.71,13539.00,151295.00,194800,20240521,-55.34,75400,20231117,15.38,194800,-55.34,20240521,77200,12.69,20240118,194800,-55.34,20240521,77000,12.99,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,104,N,00,N +20241119,130212,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,86800,1600,2,1.88,16337632200,188208,39.85,85500,87800,85500,110700,59700,85200,86806.27,17.68,0,-9368,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,27950,6.41,0.57,12,0.58,13539.00,151295.00,194800,20240521,-55.44,75400,20231117,15.12,194800,-55.44,20240521,77200,12.44,20240118,194800,-55.44,20240521,77000,12.73,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,104,N,00,N +20241119,120211,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,87300,2100,2,2.46,13983086700,161168,34.12,85500,87800,85500,110700,59700,85200,86760.95,17.68,0,-13083,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,28111,6.45,0.58,12,0.50,13539.00,151295.00,194800,20240521,-55.18,75400,20231117,15.78,194800,-55.18,20240521,77200,13.08,20240118,194800,-55.18,20240521,77000,13.38,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,104,N,00,N +20241119,110211,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,86600,1400,2,1.64,11643867700,134143,28.40,85500,87800,85500,110700,59700,85200,86801.92,17.68,0,-11539,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,27885,6.40,0.57,12,0.42,13539.00,151295.00,194800,20240521,-55.54,75400,20231117,14.85,194800,-55.54,20240521,77200,12.18,20240118,194800,-55.54,20240521,77000,12.47,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,104,N,00,N +20241119,100216,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,86800,1600,2,1.88,7869358400,90804,19.23,85500,87800,85500,110700,59700,85200,86663.14,17.68,0,-7040,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,27950,6.41,0.57,12,0.28,13539.00,151295.00,194800,20240521,-55.44,75400,20231117,15.12,194800,-55.44,20240521,77200,12.44,20240118,194800,-55.44,20240521,77000,12.73,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,104,N,00,N +20241119,090216,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,86700,1500,2,1.76,918901700,10623,2.25,85500,87500,85500,110700,59700,85200,86501.27,17.68,0,1007,90600,87900,86200,83500,81800,87050,82650,1610,25500,5000,63040,100,1,32200000,27917,6.40,0.57,12,0.03,13539.00,151295.00,194800,20240521,-55.49,75400,20231117,14.99,194800,-55.49,20240521,77200,12.31,20240118,194800,-55.49,20240521,77000,12.60,20231120,1.21,N,006260,5000,1610 억,,5693750,N,N,104,N,00,N 20241118,160211,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,85200,-3600,5,-4.05,40553623500,470393,88.29,88000,88900,84500,115400,62200,88800,86213.44,17.65,0,52018,99933,94366,90733,85166,81533,92550,83350,1610,26600,5000,65710,100,1,32200000,27434,6.29,0.56,12,1.46,13539.00,151295.00,194800,20240521,-56.26,75400,20231117,13.00,194800,-56.26,20240521,77200,10.36,20240118,194800,-56.26,20240521,77000,10.65,20231120,1.22,N,006260,5000,1610 억,,5684213,N,N,103,N,00,N 20241118,150212,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,84900,-3900,5,-4.39,36845788100,426697,80.09,88000,88900,84500,115400,62200,88800,86351.11,17.65,0,34933,99933,94366,90733,85166,81533,92550,83350,1610,26600,5000,65710,100,1,32200000,27338,6.27,0.56,12,1.33,13539.00,151295.00,194800,20240521,-56.42,75400,20231117,12.60,194800,-56.42,20240521,77200,9.97,20240118,194800,-56.42,20240521,77000,10.26,20231120,1.22,N,006260,5000,1610 억,,5684213,N,N,1677,N,00,N 20241118,140212,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,85200,-3600,5,-4.05,28680194500,330561,62.05,88000,88900,84700,115400,62200,88800,86762.11,17.65,0,783,99933,94366,90733,85166,81533,92550,83350,1610,26600,5000,65710,100,1,32200000,27434,6.29,0.56,12,1.03,13539.00,151295.00,194800,20240521,-56.26,75400,20231117,13.00,194800,-56.26,20240521,77200,10.36,20240118,194800,-56.26,20240521,77000,10.65,20231120,1.22,N,006260,5000,1610 억,,5684213,N,N,1677,N,00,N diff --git a/006280/price/prices-20241101.csv b/006280/price/prices-20241101.csv index a22d37e4899c..bb4fdc745c53 100644 --- a/006280/price/prices-20241101.csv +++ b/006280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160212,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130100,-800,5,-0.61,7736640800,59601,41.13,130900,131800,128200,170100,91700,130900,129806.96,20.83,0,1044,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15204,-57.09,1.14,12,0.51,-2279.00,114314.00,181800,20241021,-28.44,100000,20231110,30.10,181800,-28.44,20241021,107600,20.91,20240131,181800,-28.44,20241021,107600,20.91,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,17,N,00,N +20241119,150213,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129700,-1200,5,-0.92,7392009400,56951,39.30,130900,131800,128200,170100,91700,130900,129795.95,20.83,0,407,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15157,-56.91,1.13,12,0.49,-2279.00,114314.00,181800,20241021,-28.66,100000,20231110,29.70,181800,-28.66,20241021,107600,20.54,20240131,181800,-28.66,20241021,107600,20.54,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,118,N,00,N +20241119,140213,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129500,-1400,5,-1.07,6433089700,49539,34.19,130900,131800,128200,170100,91700,130900,129859.09,20.83,0,-2868,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15134,-56.82,1.13,12,0.42,-2279.00,114314.00,181800,20241021,-28.77,100000,20231110,29.50,181800,-28.77,20241021,107600,20.35,20240131,181800,-28.77,20241021,107600,20.35,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,118,N,00,N +20241119,130213,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130100,-800,5,-0.61,5210973000,40063,27.65,130900,131800,128200,170100,91700,130900,130069.47,20.83,0,-4481,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15204,-57.09,1.14,12,0.34,-2279.00,114314.00,181800,20241021,-28.44,100000,20231110,30.10,181800,-28.44,20241021,107600,20.91,20240131,181800,-28.44,20241021,107600,20.91,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,118,N,00,N +20241119,120211,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129800,-1100,5,-0.84,4689923000,36047,24.88,130900,131800,128200,170100,91700,130900,130105.78,20.83,0,-5624,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15169,-56.95,1.14,12,0.31,-2279.00,114314.00,181800,20241021,-28.60,100000,20231110,29.80,181800,-28.60,20241021,107600,20.63,20240131,181800,-28.60,20241021,107600,20.63,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,118,N,00,N +20241119,110212,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130000,-900,5,-0.69,2986446900,22854,15.77,130900,131800,129400,170100,91700,130900,130675.02,20.83,0,-4797,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15192,-57.04,1.14,12,0.20,-2279.00,114314.00,181800,20241021,-28.49,100000,20231110,30.00,181800,-28.49,20241021,107600,20.82,20240131,181800,-28.49,20241021,107600,20.82,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,118,N,00,N +20241119,100216,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130500,-400,5,-0.31,2116433300,16186,11.17,130900,131800,129400,170100,91700,130900,130757.03,20.83,0,-3036,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15251,-57.26,1.14,12,0.14,-2279.00,114314.00,181800,20241021,-28.22,100000,20231110,30.50,181800,-28.22,20241021,107600,21.28,20240131,181800,-28.22,20241021,107600,21.28,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,118,N,00,N +20241119,090216,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130800,-100,5,-0.08,147682900,1128,0.78,130900,131700,130600,170100,91700,130900,130924.56,20.83,0,-439,140300,135600,132300,127600,124300,133950,125950,584,39200,5000,99480,100,1,11686538,15286,-57.39,1.14,12,0.01,-2279.00,114314.00,181800,20241021,-28.05,100000,20231110,30.80,181800,-28.05,20241021,107600,21.56,20240131,181800,-28.05,20241021,107600,21.56,20240131,0.76,N,006280,5000,584 억,,2434239,N,N,118,N,00,N 20241118,160212,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130900,-7700,5,-5.56,18968857200,144805,479.98,136000,137000,129000,180100,97100,138600,130996.12,20.63,0,30169,142866,140732,138366,136232,133866,139550,135050,584,41500,5000,105330,100,1,11686538,15298,-57.44,1.15,12,1.24,-2279.00,114314.00,181800,20241021,-28.00,100000,20231110,30.90,181800,-28.00,20241021,107600,21.65,20240131,181800,-28.00,20241021,107600,21.65,20240131,0.79,N,006280,5000,584 억,,2410551,N,N,118,N,00,N 20241118,150212,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130300,-8300,5,-5.99,17974493700,137193,454.75,136000,137000,129000,180100,97100,138600,131016.11,20.63,0,26536,142866,140732,138366,136232,133866,139550,135050,584,41500,5000,105330,100,1,11686538,15228,-57.17,1.14,12,1.17,-2279.00,114314.00,181800,20241021,-28.33,100000,20231110,30.30,181800,-28.33,20241021,107600,21.10,20240131,181800,-28.33,20241021,107600,21.10,20240131,0.79,N,006280,5000,584 억,,2410551,N,N,17,N,00,N 20241118,140212,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131300,-7300,5,-5.27,15801465800,120576,399.67,136000,137000,129000,180100,97100,138600,131049.84,20.63,0,21184,142866,140732,138366,136232,133866,139550,135050,584,41500,5000,105330,100,1,11686538,15344,-57.61,1.15,12,1.03,-2279.00,114314.00,181800,20241021,-27.78,100000,20231110,31.30,181800,-27.78,20241021,107600,22.03,20240131,181800,-27.78,20241021,107600,22.03,20240131,0.79,N,006280,5000,584 억,,2410551,N,N,17,N,00,N diff --git a/006340/price/prices-20241101.csv b/006340/price/prices-20241101.csv index 5d76cbb4fc82..ae83f6b6be88 100644 --- a/006340/price/prices-20241101.csv +++ b/006340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2785,55,2,2.01,4390803630,1599130,257.96,2725,2830,2675,3545,1915,2730,2745.65,6.41,0,-207178,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2088,21.59,2.07,12,2.13,129.00,1345.00,5450,20240513,-48.90,1031,20231110,170.13,5450,-48.90,20240513,1115,149.78,20240116,5450,-48.90,20240513,1106,151.81,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N +20241119,150213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2785,55,2,2.01,3896634670,1421878,229.37,2725,2830,2675,3545,1915,2730,2740.49,6.41,0,-201614,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2088,21.59,2.07,12,1.90,129.00,1345.00,5450,20240513,-48.90,1031,20231110,170.13,5450,-48.90,20240513,1115,149.78,20240116,5450,-48.90,20240513,1106,151.81,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N +20241119,140213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2710,-20,5,-0.73,1638358910,606082,97.77,2725,2750,2675,3545,1915,2730,2703.19,6.41,0,-38183,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2032,21.01,2.01,12,0.81,129.00,1345.00,5450,20240513,-50.28,1031,20231110,162.85,5450,-50.28,20240513,1115,143.05,20240116,5450,-50.28,20240513,1106,145.03,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N +20241119,130213,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2720,-10,5,-0.37,1493295150,552726,89.16,2725,2750,2675,3545,1915,2730,2701.69,6.41,0,-41869,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2039,21.09,2.02,12,0.74,129.00,1345.00,5450,20240513,-50.09,1031,20231110,163.82,5450,-50.09,20240513,1115,143.95,20240116,5450,-50.09,20240513,1106,145.93,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N +20241119,120211,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2715,-15,5,-0.55,1367407015,506354,81.68,2725,2750,2675,3545,1915,2730,2700.49,6.41,0,-51137,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2036,21.05,2.02,12,0.68,129.00,1345.00,5450,20240513,-50.18,1031,20231110,163.34,5450,-50.18,20240513,1115,143.50,20240116,5450,-50.18,20240513,1106,145.48,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N +20241119,110212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2725,-5,5,-0.18,1230728720,455978,73.56,2725,2750,2675,3545,1915,2730,2699.09,6.41,0,-55115,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2043,21.12,2.03,12,0.61,129.00,1345.00,5450,20240513,-50.00,1031,20231110,164.31,5450,-50.00,20240513,1115,144.39,20240116,5450,-50.00,20240513,1106,146.38,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N +20241119,100216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2685,-45,5,-1.65,928305955,344504,55.57,2725,2750,2675,3545,1915,2730,2694.61,6.41,0,-102149,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2013,20.81,2.00,12,0.46,129.00,1345.00,5450,20240513,-50.73,1031,20231110,160.43,5450,-50.73,20240513,1115,140.81,20240116,5450,-50.73,20240513,1106,142.77,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N +20241119,090216,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2715,-15,5,-0.55,66716885,24454,3.94,2725,2750,2715,3545,1915,2730,2728.26,6.41,0,6236,2786,2757,2716,2687,2646,2772,2702,375,815,500,1740,5,1,74979175,2036,21.05,2.02,12,0.03,129.00,1345.00,5450,20240513,-50.18,1031,20231110,163.34,5450,-50.18,20240513,1115,143.50,20240116,5450,-50.18,20240513,1106,145.48,20231120,3.71,N,006340,500,374 억,,4805467,N,N,29,N,00,N 20241118,160212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2730,50,2,1.87,1657345130,611326,47.55,2695,2745,2675,3480,1880,2680,2711.07,6.32,0,62821,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2047,21.16,2.03,12,0.82,129.00,1345.00,5450,20240513,-49.91,1031,20231110,164.79,5450,-49.91,20240513,1115,144.84,20240116,5450,-49.91,20240513,1106,146.84,20231120,3.85,N,006340,500,374 억,,4736652,N,N,29,N,00,N 20241118,150212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2720,40,2,1.49,1498779035,553073,43.02,2695,2745,2675,3480,1880,2680,2709.93,6.32,0,35481,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2039,21.09,2.02,12,0.74,129.00,1345.00,5450,20240513,-50.09,1031,20231110,163.82,5450,-50.09,20240513,1115,143.95,20240116,5450,-50.09,20240513,1106,145.93,20231120,3.85,N,006340,500,374 억,,4736652,N,N,0,N,00,N 20241118,140212,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,2700,20,2,0.75,1364543245,503537,39.17,2695,2745,2675,3480,1880,2680,2709.94,6.32,0,15870,2806,2742,2691,2627,2576,2717,2602,375,800,500,1710,5,1,74979175,2024,20.93,2.01,12,0.67,129.00,1345.00,5450,20240513,-50.46,1031,20231110,161.88,5450,-50.46,20240513,1115,142.15,20240116,5450,-50.46,20240513,1106,144.12,20231120,3.85,N,006340,500,374 억,,4736652,N,N,0,N,00,N diff --git a/006360/price/prices-20241101.csv b/006360/price/prices-20241101.csv index 614920b21f1f..49feae0a4ad4 100644 --- a/006360/price/prices-20241101.csv +++ b/006360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160212,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18250,110,2,0.61,4649870330,257405,52.30,18020,18250,17900,23550,12700,18140,18064.23,22.85,0,63638,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15619,-3.24,0.36,12,0.30,-5631.00,50839.00,21750,20240827,-16.09,13860,20240123,31.67,21750,-16.09,20240827,13860,31.67,20240123,21750,-16.09,20240827,13860,31.67,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,17,N,00,N +20241119,150213,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18100,-40,5,-0.22,3553288640,197229,40.07,18020,18120,17900,23550,12700,18140,18016.06,22.85,0,34558,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15490,-3.21,0.36,12,0.23,-5631.00,50839.00,21750,20240827,-16.78,13860,20240123,30.59,21750,-16.78,20240827,13860,30.59,20240123,21750,-16.78,20240827,13860,30.59,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,4418,N,00,N +20241119,140213,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18090,-50,5,-0.28,3054334670,169623,34.46,18020,18120,17900,23550,12700,18140,18006.61,22.85,0,29152,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15482,-3.21,0.36,12,0.20,-5631.00,50839.00,21750,20240827,-16.83,13860,20240123,30.52,21750,-16.83,20240827,13860,30.52,20240123,21750,-16.83,20240827,13860,30.52,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,4418,N,00,N +20241119,130213,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18020,-120,5,-0.66,2516425070,139828,28.41,18020,18120,17900,23550,12700,18140,17996.57,22.85,0,18774,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15422,-3.20,0.35,12,0.16,-5631.00,50839.00,21750,20240827,-17.15,13860,20240123,30.01,21750,-17.15,20240827,13860,30.01,20240123,21750,-17.15,20240827,13860,30.01,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,4418,N,00,N +20241119,120211,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17970,-170,5,-0.94,2143520510,119110,24.20,18020,18120,17900,23550,12700,18140,17996.14,22.85,0,15085,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15379,-3.19,0.35,12,0.14,-5631.00,50839.00,21750,20240827,-17.38,13860,20240123,29.65,21750,-17.38,20240827,13860,29.65,20240123,21750,-17.38,20240827,13860,29.65,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,4418,N,00,N +20241119,110212,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,17930,-210,5,-1.16,1597386220,88689,18.02,18020,18120,17900,23550,12700,18140,18011.10,22.85,0,12386,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15345,-3.18,0.35,12,0.10,-5631.00,50839.00,21750,20240827,-17.56,13860,20240123,29.37,21750,-17.56,20240827,13860,29.37,20240123,21750,-17.56,20240827,13860,29.37,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,4418,N,00,N +20241119,100217,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18010,-130,5,-0.72,961331900,53305,10.83,18020,18120,17900,23550,12700,18140,18034.55,22.85,0,5415,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15413,-3.20,0.35,12,0.06,-5631.00,50839.00,21750,20240827,-17.20,13860,20240123,29.94,21750,-17.20,20240827,13860,29.94,20240123,21750,-17.20,20240827,13860,29.94,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,4418,N,00,N +20241119,090216,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18010,-130,5,-0.72,80730190,4475,0.91,18020,18120,18010,23550,12700,18140,18040.27,22.85,0,422,18700,18420,17970,17690,17240,18560,17830,4279,5410,5000,13420,10,1,85581490,15413,-3.20,0.35,12,0.01,-5631.00,50839.00,21750,20240827,-17.20,13860,20240123,29.94,21750,-17.20,20240827,13860,29.94,20240123,21750,-17.20,20240827,13860,29.94,20240123,0.86,N,006360,5000,4279 억,,19558528,N,N,4418,N,00,N 20241118,160212,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18140,450,2,2.54,8860509190,491079,153.07,17690,18250,17520,22950,12390,17690,18042.35,22.71,0,119638,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15524,-3.22,0.36,12,0.57,-5631.00,50839.00,21750,20240827,-16.60,13860,20240123,30.88,21750,-16.60,20240827,13860,30.88,20240123,21750,-16.60,20240827,13860,30.88,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,4418,N,00,N 20241118,150212,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18090,400,2,2.26,7813584270,433301,135.06,17690,18250,17520,22950,12390,17690,18032.71,22.71,0,109212,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15482,-3.21,0.36,12,0.51,-5631.00,50839.00,21750,20240827,-16.83,13860,20240123,30.52,21750,-16.83,20240827,13860,30.52,20240123,21750,-16.83,20240827,13860,30.52,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,2616,N,00,N 20241118,140213,55,50.00,KOSPI200,,건설업,N,N,N,Y,50,N,18000,310,2,1.75,6756592020,374797,116.83,17690,18250,17520,22950,12390,17690,18027.36,22.71,0,79465,18030,17860,17520,17350,17010,17945,17435,4279,5260,5000,13090,10,1,85581490,15405,-3.20,0.35,12,0.44,-5631.00,50839.00,21750,20240827,-17.24,13860,20240123,29.87,21750,-17.24,20240827,13860,29.87,20240123,21750,-17.24,20240827,13860,29.87,20240123,0.90,N,006360,5000,4279 억,,19438960,N,N,2616,N,00,N diff --git a/006370/price/prices-20241101.csv b/006370/price/prices-20241101.csv index 60ea1057c72d..db6733904a1d 100644 --- a/006370/price/prices-20241101.csv +++ b/006370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6380,-10,5,-0.16,58909840,9237,39.02,6390,6550,6290,8300,4480,6390,6377.59,3.65,0,-1236,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,690,-2.33,0.30,12,0.09,-2740.00,21497.00,15280,20231115,-58.25,5710,20240809,11.73,11000,-42.00,20240126,5710,11.73,20240809,14580,-56.24,20231124,5710,11.73,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N +20241119,150213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6320,-70,5,-1.10,50639290,7930,33.50,6390,6550,6300,8300,4480,6390,6385.79,3.65,0,-1231,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,684,-2.31,0.29,12,0.07,-2740.00,21497.00,15280,20231115,-58.64,5710,20240809,10.68,11000,-42.55,20240126,5710,10.68,20240809,14580,-56.65,20231124,5710,10.68,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N +20241119,140214,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6380,-10,5,-0.16,38600650,6024,25.44,6390,6550,6320,8300,4480,6390,6407.81,3.65,0,-1029,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,690,-2.33,0.30,12,0.06,-2740.00,21497.00,15280,20231115,-58.25,5710,20240809,11.73,11000,-42.00,20240126,5710,11.73,20240809,14580,-56.24,20231124,5710,11.73,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N +20241119,130213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6380,-10,5,-0.16,38096760,5945,25.11,6390,6550,6320,8300,4480,6390,6408.20,3.65,0,-1029,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,690,-2.33,0.30,12,0.05,-2740.00,21497.00,15280,20231115,-58.25,5710,20240809,11.73,11000,-42.00,20240126,5710,11.73,20240809,14580,-56.24,20231124,5710,11.73,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N +20241119,120212,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6420,30,2,0.47,34453520,5374,22.70,6390,6550,6320,8300,4480,6390,6411.15,3.65,0,-744,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,695,-2.34,0.30,12,0.05,-2740.00,21497.00,15280,20231115,-57.98,5710,20240809,12.43,11000,-41.64,20240126,5710,12.43,20240809,14580,-55.97,20231124,5710,12.43,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N +20241119,110213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6450,60,2,0.94,27363470,4266,18.02,6390,6550,6320,8300,4480,6390,6414.32,3.65,0,-703,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,698,-2.35,0.30,12,0.04,-2740.00,21497.00,15280,20231115,-57.79,5710,20240809,12.96,11000,-41.36,20240126,5710,12.96,20240809,14580,-55.76,20231124,5710,12.96,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N +20241119,100217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6330,-60,5,-0.94,18744880,2916,12.32,6390,6540,6320,8300,4480,6390,6428.29,3.65,0,-499,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,685,-2.31,0.29,12,0.03,-2740.00,21497.00,15280,20231115,-58.57,5710,20240809,10.86,11000,-42.45,20240126,5710,10.86,20240809,14580,-56.58,20231124,5710,10.86,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N +20241119,090217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6390,0,3,0.00,115020,18,0.08,6390,6390,6390,8300,4480,6390,6390.00,3.65,0,-8,7263,6826,6563,6126,5863,6695,5995,541,1910,5000,4470,10,1,10821611,692,-2.33,0.30,12,0.00,-2740.00,21497.00,15280,20231115,-58.18,5710,20240809,11.91,11000,-41.91,20240126,5710,11.91,20240809,14580,-56.17,20231124,5710,11.91,20240809,0.00,N,006370,5000,541 억,,395201,N,N,0,N,00,N 20241118,160213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6390,-300,5,-4.48,152642710,23675,156.29,6690,7000,6300,8690,4690,6690,6447.55,3.65,0,926,7410,7050,6560,6200,5710,7230,6380,541,2000,5000,4680,10,1,10821611,692,-2.33,0.30,12,0.22,-2740.00,21497.00,15280,20231115,-58.18,5710,20240809,11.91,11000,-41.91,20240126,5710,11.91,20240809,14580,-56.17,20231124,5710,11.91,20240809,0.00,N,006370,5000,541 억,,394922,N,N,0,N,00,N 20241118,150213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6380,-310,5,-4.63,143255990,22205,146.59,6690,7000,6300,8690,4690,6690,6451.52,3.65,0,1636,7410,7050,6560,6200,5710,7230,6380,541,2000,5000,4680,10,1,10821611,690,-2.33,0.30,12,0.21,-2740.00,21497.00,15280,20231115,-58.25,5710,20240809,11.73,11000,-42.00,20240126,5710,11.73,20240809,14580,-56.24,20231124,5710,11.73,20240809,0.00,N,006370,5000,541 억,,394922,N,N,0,N,00,N 20241118,140213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6440,-250,5,-3.74,101462370,15619,103.11,6690,7000,6300,8690,4690,6690,6496.09,3.65,0,1859,7410,7050,6560,6200,5710,7230,6380,541,2000,5000,4680,10,1,10821611,697,-2.35,0.30,12,0.14,-2740.00,21497.00,15280,20231115,-57.85,5710,20240809,12.78,11000,-41.45,20240126,5710,12.78,20240809,14580,-55.83,20231124,5710,12.78,20240809,0.00,N,006370,5000,541 억,,394922,N,N,0,N,00,N diff --git a/006380/price/prices-20241101.csv b/006380/price/prices-20241101.csv index 1ce69571f1df..c862d6922fcf 100644 --- a/006380/price/prices-20241101.csv +++ b/006380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241119,150213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241119,140214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241119,130214,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241119,120212,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241119,110213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241119,100217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N +20241119,090217,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241118,160213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241118,150213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N 20241118,140213,58,100.00,KOSPI,,화학,N,N,N,N, ,N,3660,0,3,0.00,0,0,0.00,0,0,0,5490,1,3660,0.00,0.08,0,0,3660,3660,3660,3660,3660,3660,3660,845,1830,500,0,5,1,168999996,6185,-0.60,-1.25,12,0.00,-6139.00,-2917.00,6000,20231205,-39.00,3570,20240126,2.52,4325,-15.38,20240103,3570,2.52,20240126,3660,0.00,20240502,714,412.61,20240126,0.00,N,006380,500,844 억,,140378,N,N,0,N,00,N diff --git a/006390/price/prices-20241101.csv b/006390/price/prices-20241101.csv index 7e2592c6da32..f41384f13a7d 100644 --- a/006390/price/prices-20241101.csv +++ b/006390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,-10,5,-0.07,79488370,5803,68.28,13670,13800,13660,17820,9600,13710,13697.79,0.31,0,70,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2648,7.55,0.68,12,0.03,1814.00,20229.00,17200,20240607,-20.35,13430,20240805,2.01,17200,-20.35,20240607,13430,2.01,20240805,17200,-20.35,20240607,13430,2.01,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N +20241119,150214,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13690,-20,5,-0.15,70857950,5173,60.87,13670,13800,13660,17820,9600,13710,13697.65,0.31,0,131,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2646,7.55,0.68,12,0.03,1814.00,20229.00,17200,20240607,-20.41,13430,20240805,1.94,17200,-20.41,20240607,13430,1.94,20240805,17200,-20.41,20240607,13430,1.94,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N +20241119,140214,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,-10,5,-0.07,64432840,4704,55.35,13670,13800,13660,17820,9600,13710,13697.46,0.31,0,141,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2648,7.55,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.35,13430,20240805,2.01,17200,-20.35,20240607,13430,2.01,20240805,17200,-20.35,20240607,13430,2.01,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N +20241119,130214,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13710,0,3,0.00,46175800,3371,39.66,13670,13800,13660,17820,9600,13710,13697.95,0.31,0,178,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2650,7.56,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.29,13430,20240805,2.08,17200,-20.29,20240607,13430,2.08,20240805,17200,-20.29,20240607,13430,2.08,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N +20241119,120212,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13720,10,2,0.07,42338290,3091,36.37,13670,13800,13660,17820,9600,13710,13697.28,0.31,0,190,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2652,7.56,0.68,12,0.02,1814.00,20229.00,17200,20240607,-20.23,13430,20240805,2.16,17200,-20.23,20240607,13430,2.16,20240805,17200,-20.23,20240607,13430,2.16,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N +20241119,110213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13700,-10,5,-0.07,37923320,2769,32.58,13670,13800,13660,17820,9600,13710,13695.67,0.31,0,189,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2648,7.55,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.35,13430,20240805,2.01,17200,-20.35,20240607,13430,2.01,20240805,17200,-20.35,20240607,13430,2.01,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N +20241119,100218,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13710,0,3,0.00,23978880,1750,20.59,13670,13800,13670,17820,9600,13710,13702.22,0.31,0,202,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2650,7.56,0.68,12,0.01,1814.00,20229.00,17200,20240607,-20.29,13430,20240805,2.08,17200,-20.29,20240607,13430,2.08,20240805,17200,-20.29,20240607,13430,2.08,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N +20241119,090217,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13800,90,2,0.66,273530,20,0.24,13670,13800,13670,17820,9600,13710,13676.50,0.31,0,-19,14016,13862,13706,13552,13396,13785,13475,966,4110,5000,10140,10,1,19327672,2667,7.61,0.68,12,0.00,1814.00,20229.00,17200,20240607,-19.77,13430,20240805,2.76,17200,-19.77,20240607,13430,2.76,20240805,17200,-19.77,20240607,13430,2.76,20240805,0.33,N,006390,5000,966 억,,60781,N,N,1,N,00,N 20241118,160213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13710,-10,5,-0.07,116441170,8499,65.05,13720,13860,13550,17830,9610,13720,13700.57,0.31,0,1383,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2650,7.56,0.68,12,0.04,1814.00,20229.00,17200,20240607,-20.29,13430,20240805,2.08,17200,-20.29,20240607,13430,2.08,20240805,17200,-20.29,20240607,13430,2.08,20240805,0.33,N,006390,5000,966 억,,59121,N,N,1,N,00,N 20241118,150213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13720,0,3,0.00,111022400,8104,62.02,13720,13860,13550,17830,9610,13720,13699.70,0.31,0,1444,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2652,7.56,0.68,12,0.04,1814.00,20229.00,17200,20240607,-20.23,13430,20240805,2.16,17200,-20.23,20240607,13430,2.16,20240805,17200,-20.23,20240607,13430,2.16,20240805,0.33,N,006390,5000,966 억,,59121,N,N,2,N,00,N 20241118,140213,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,13760,40,2,0.29,99255760,7246,55.46,13720,13860,13550,17830,9610,13720,13698.00,0.31,0,1151,13960,13840,13660,13540,13360,13900,13600,966,4110,5000,10150,10,1,19327672,2659,7.59,0.68,12,0.04,1814.00,20229.00,17200,20240607,-20.00,13430,20240805,2.46,17200,-20.00,20240607,13430,2.46,20240805,17200,-20.00,20240607,13430,2.46,20240805,0.33,N,006390,5000,966 억,,59121,N,N,2,N,00,N diff --git a/006400/price/prices-20241101.csv b/006400/price/prices-20241101.csv index e96bc55b8585..ce43d6bd66a4 100644 --- a/006400/price/prices-20241101.csv +++ b/006400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-3500,5,-1.33,99396908500,386436,73.90,260000,262000,252500,341000,184000,262500,257210.63,36.84,0,-53835,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,178100,9.07,0.97,12,0.56,28547.00,267915.00,494500,20240325,-47.62,235500,20241115,9.98,494500,-47.62,20240325,235500,9.98,20241115,494500,-47.62,20240325,235500,9.98,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,2978,N,00,N +20241119,150214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259500,-3000,5,-1.14,87190953500,339255,64.87,260000,262000,252500,341000,184000,262500,257006.85,36.84,0,-41111,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,178444,9.09,0.97,12,0.49,28547.00,267915.00,494500,20240325,-47.52,235500,20241115,10.19,494500,-47.52,20240325,235500,10.19,20241115,494500,-47.52,20240325,235500,10.19,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,8107,N,00,N +20241119,140214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258000,-4500,5,-1.71,76455241500,297673,56.92,260000,262000,252500,341000,184000,262500,256842.73,36.84,0,-28262,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,177412,9.04,0.96,12,0.43,28547.00,267915.00,494500,20240325,-47.83,235500,20241115,9.55,494500,-47.83,20240325,235500,9.55,20241115,494500,-47.83,20240325,235500,9.55,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,8107,N,00,N +20241119,130214,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,-4000,5,-1.52,68997020000,268843,51.41,260000,262000,252500,341000,184000,262500,256643.92,36.84,0,-19810,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,177756,9.06,0.96,12,0.39,28547.00,267915.00,494500,20240325,-47.72,235500,20241115,9.77,494500,-47.72,20240325,235500,9.77,20241115,494500,-47.72,20240325,235500,9.77,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,8107,N,00,N +20241119,120213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,259000,-3500,5,-1.33,62704465500,244519,46.76,260000,262000,252500,341000,184000,262500,256439.63,36.84,0,-18037,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,178100,9.07,0.97,12,0.36,28547.00,267915.00,494500,20240325,-47.62,235500,20241115,9.98,494500,-47.62,20240325,235500,9.98,20241115,494500,-47.62,20240325,235500,9.98,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,8107,N,00,N +20241119,110213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,255500,-7000,5,-2.67,52127540500,203520,38.92,260000,262000,252500,341000,184000,262500,256129.29,36.84,0,-18335,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,175693,8.95,0.95,12,0.30,28547.00,267915.00,494500,20240325,-48.33,235500,20241115,8.49,494500,-48.33,20240325,235500,8.49,20241115,494500,-48.33,20240325,235500,8.49,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,8107,N,00,N +20241119,100218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,253500,-9000,5,-3.43,41344910000,161345,30.85,260000,262000,252500,341000,184000,262500,256250.91,36.84,0,-12023,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,174318,8.88,0.95,12,0.23,28547.00,267915.00,494500,20240325,-48.74,235500,20241115,7.64,494500,-48.74,20240325,235500,7.64,20241115,494500,-48.74,20240325,235500,7.64,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,8107,N,00,N +20241119,090218,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,258500,-4000,5,-1.52,4017119500,15449,2.95,260000,262000,258500,341000,184000,262500,260021.84,36.84,0,68,273166,267832,257166,251832,241166,270500,254500,3485,78500,5000,194250,500,1,68764530,177756,9.06,0.96,12,0.02,28547.00,267915.00,494500,20240325,-47.72,235500,20241115,9.77,494500,-47.72,20240325,235500,9.77,20241115,494500,-47.72,20240325,235500,9.77,20241115,0.86,N,006400,5000,3484 억,,25336254,N,N,8107,N,00,N 20241118,160213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,262500,16000,2,6.49,133863154000,521093,40.86,247000,262500,246500,320000,173000,246500,256876.73,36.75,0,62670,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,180507,9.20,0.98,12,0.76,28547.00,267915.00,494500,20240325,-46.92,235500,20241115,11.46,494500,-46.92,20240325,235500,11.46,20241115,494500,-46.92,20240325,235500,11.46,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,8087,N,00,N 20241118,150213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,14500,2,5.88,124076528000,483733,37.93,247000,262500,246500,320000,173000,246500,256501.41,36.75,0,56726,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,179475,9.14,0.97,12,0.70,28547.00,267915.00,494500,20240325,-47.22,235500,20241115,10.83,494500,-47.22,20240325,235500,10.83,20241115,494500,-47.22,20240325,235500,10.83,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,13314,N,00,N 20241118,140213,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,261000,14500,2,5.88,110803911000,432696,33.93,247000,262500,246500,320000,173000,246500,256081.66,36.75,0,60675,263166,254832,245166,236832,227166,250000,232000,3485,73500,5000,182410,500,1,68764530,179475,9.14,0.97,12,0.63,28547.00,267915.00,494500,20240325,-47.22,235500,20241115,10.83,494500,-47.22,20240325,235500,10.83,20241115,494500,-47.22,20240325,235500,10.83,20241115,0.93,N,006400,5000,3484 억,,25270871,N,N,13314,N,00,N diff --git a/006490/price/prices-20241101.csv b/006490/price/prices-20241101.csv index 6262093c6978..7883f820dd33 100644 --- a/006490/price/prices-20241101.csv +++ b/006490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160214,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1311,21,2,1.63,683707028,528530,83.49,1271,1329,1271,1677,903,1290,1293.56,0.98,0,-17137,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1565,-5.04,3.75,12,0.44,-260.00,350.00,2360,20241016,-44.45,800,20240627,63.88,2360,-44.45,20241016,800,63.88,20240627,2360,-44.45,20241016,800,63.88,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N +20241119,150214,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1294,4,2,0.31,528195831,410003,64.77,1271,1303,1271,1677,903,1290,1288.27,0.98,0,-1391,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1545,-4.98,3.70,12,0.34,-260.00,350.00,2360,20241016,-45.17,800,20240627,61.75,2360,-45.17,20241016,800,61.75,20240627,2360,-45.17,20241016,800,61.75,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N +20241119,140215,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1288,-2,5,-0.16,422733868,327798,51.78,1271,1303,1271,1677,903,1290,1289.62,0.98,0,-6516,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1537,-4.95,3.68,12,0.27,-260.00,350.00,2360,20241016,-45.42,800,20240627,61.00,2360,-45.42,20241016,800,61.00,20240627,2360,-45.42,20241016,800,61.00,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N +20241119,130215,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1297,7,2,0.54,366128026,283924,44.85,1271,1303,1271,1677,903,1290,1289.53,0.98,0,4067,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1548,-4.99,3.71,12,0.24,-260.00,350.00,2360,20241016,-45.04,800,20240627,62.12,2360,-45.04,20241016,800,62.12,20240627,2360,-45.04,20241016,800,62.12,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N +20241119,120213,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1294,4,2,0.31,300603252,233370,36.86,1271,1303,1271,1677,903,1290,1288.10,0.98,0,19762,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1545,-4.98,3.70,12,0.20,-260.00,350.00,2360,20241016,-45.17,800,20240627,61.75,2360,-45.17,20241016,800,61.75,20240627,2360,-45.17,20241016,800,61.75,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N +20241119,110214,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1298,8,2,0.62,232614311,180876,28.57,1271,1300,1271,1677,903,1290,1286.04,0.98,0,21050,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1549,-4.99,3.71,12,0.15,-260.00,350.00,2360,20241016,-45.00,800,20240627,62.25,2360,-45.00,20241016,800,62.25,20240627,2360,-45.00,20241016,800,62.25,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N +20241119,100218,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1283,-7,5,-0.54,148013196,115262,18.21,1271,1300,1271,1677,903,1290,1284.15,0.98,0,14018,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1532,-4.93,3.67,12,0.10,-260.00,350.00,2360,20241016,-45.64,800,20240627,60.38,2360,-45.64,20241016,800,60.38,20240627,2360,-45.64,20241016,800,60.38,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N +20241119,090218,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1284,-6,5,-0.47,21676763,17050,2.69,1271,1287,1271,1677,903,1290,1271.36,0.98,0,1216,1350,1320,1290,1260,1230,1335,1275,597,387,500,900,1,1,119368998,1533,-4.94,3.67,12,0.01,-260.00,350.00,2360,20241016,-45.59,800,20240627,60.50,2360,-45.59,20241016,800,60.50,20240627,2360,-45.59,20241016,800,60.50,20240627,0.08,N,006490,500,596 억,,1166536,N,N,52,N,00,N 20241118,160213,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1290,-20,5,-1.53,808995252,624794,73.81,1260,1320,1260,1703,917,1310,1294.86,0.92,0,70093,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1540,-4.96,3.69,12,0.52,-260.00,350.00,2360,20241016,-45.34,800,20240627,61.25,2360,-45.34,20241016,800,61.25,20240627,2360,-45.34,20241016,800,61.25,20240627,0.09,N,006490,500,596 억,,1095860,N,N,52,N,00,N 20241118,150214,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1303,-7,5,-0.53,768880800,593756,70.14,1260,1320,1260,1703,917,1310,1294.94,0.92,0,71684,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1555,-5.01,3.72,12,0.50,-260.00,350.00,2360,20241016,-44.79,800,20240627,62.88,2360,-44.79,20241016,800,62.88,20240627,2360,-44.79,20241016,800,62.88,20240627,0.09,N,006490,500,596 억,,1095860,N,N,0,N,00,N 20241118,140214,57,100.00,KOSPI,,통신업,N,N,N,N, ,N,1284,-26,5,-1.98,639805791,493719,58.33,1260,1320,1260,1703,917,1310,1295.89,0.92,0,61183,1416,1363,1329,1276,1242,1346,1259,597,393,500,910,1,1,119368998,1533,-4.94,3.67,12,0.41,-260.00,350.00,2360,20241016,-45.59,800,20240627,60.50,2360,-45.59,20241016,800,60.50,20240627,2360,-45.59,20241016,800,60.50,20240627,0.09,N,006490,500,596 억,,1095860,N,N,0,N,00,N diff --git a/006570/price/prices-20241101.csv b/006570/price/prices-20241101.csv index 4db8ffe3db36..702bfb66a24d 100644 --- a/006570/price/prices-20241101.csv +++ b/006570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160214,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2740,-80,5,-2.84,14049710,5068,199.61,2820,2845,2740,3665,1975,2820,2772.24,0.78,0,-226,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,417,-5.24,0.59,12,0.03,-523.00,4680.00,3345,20240910,-18.09,2535,20241018,8.09,3345,-18.09,20240910,2535,8.09,20241018,3345,-18.09,20240910,2535,8.09,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N +20241119,150214,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2755,-65,5,-2.30,13400330,4831,190.27,2820,2845,2750,3665,1975,2820,2773.82,0.78,0,-147,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,419,-5.27,0.59,12,0.03,-523.00,4680.00,3345,20240910,-17.64,2535,20241018,8.68,3345,-17.64,20240910,2535,8.68,20241018,3345,-17.64,20240910,2535,8.68,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N +20241119,140215,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2760,-60,5,-2.13,11574080,4168,164.16,2820,2845,2750,3665,1975,2820,2776.89,0.78,0,-147,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,420,-5.28,0.59,12,0.03,-523.00,4680.00,3345,20240910,-17.49,2535,20241018,8.88,3345,-17.49,20240910,2535,8.88,20241018,3345,-17.49,20240910,2535,8.88,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N +20241119,130215,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2770,-50,5,-1.77,10021625,3604,141.95,2820,2845,2750,3665,1975,2820,2780.70,0.78,0,-201,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,422,-5.30,0.59,12,0.02,-523.00,4680.00,3345,20240910,-17.19,2535,20241018,9.27,3345,-17.19,20240910,2535,9.27,20241018,3345,-17.19,20240910,2535,9.27,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N +20241119,120213,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2795,-25,5,-0.89,1705305,608,23.95,2820,2845,2785,3665,1975,2820,2804.78,0.78,0,-4,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,426,-5.34,0.60,12,0.00,-523.00,4680.00,3345,20240910,-16.44,2535,20241018,10.26,3345,-16.44,20240910,2535,10.26,20241018,3345,-16.44,20240910,2535,10.26,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N +20241119,110214,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2820,0,3,0.00,1604685,572,22.53,2820,2845,2785,3665,1975,2820,2805.39,0.78,0,-16,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,429,-5.39,0.60,12,0.00,-523.00,4680.00,3345,20240910,-15.70,2535,20241018,11.24,3345,-15.70,20240910,2535,11.24,20241018,3345,-15.70,20240910,2535,11.24,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N +20241119,100218,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2785,-35,5,-1.24,854295,304,11.97,2820,2845,2785,3665,1975,2820,2810.18,0.78,0,-8,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,424,-5.33,0.60,12,0.00,-523.00,4680.00,3345,20240910,-16.74,2535,20241018,9.86,3345,-16.74,20240910,2535,9.86,20241018,3345,-16.74,20240910,2535,9.86,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N +20241119,090218,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2820,0,3,0.00,0,0,0.00,0,0,0,3665,1975,2820,0.00,0.78,0,0,2883,2851,2818,2786,2753,2867,2802,164,845,1000,1910,5,1,15225000,429,-5.39,0.60,12,0.00,-523.00,4680.00,3345,20240910,-15.70,2535,20241018,11.24,3345,-15.70,20240910,2535,11.24,20241018,3345,-15.70,20240910,2535,11.24,20241018,0.00,N,006570,1000,164 억,,119211,N,N,6,N,00,N 20241118,160214,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2820,-5,5,-0.18,7130465,2539,69.87,2805,2850,2785,3670,1980,2825,2808.38,0.78,0,147,2891,2857,2801,2767,2711,2830,2740,164,845,1000,1920,5,1,15225000,429,-5.39,0.60,12,0.02,-523.00,4680.00,3345,20240910,-15.70,2535,20241018,11.24,3345,-15.70,20240910,2535,11.24,20241018,3345,-15.70,20240910,2535,11.24,20241018,0.00,N,006570,1000,164 억,,119083,N,N,6,N,00,N 20241118,150214,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2805,-20,5,-0.71,6592085,2348,64.61,2805,2850,2785,3670,1980,2825,2807.53,0.78,0,160,2891,2857,2801,2767,2711,2830,2740,164,845,1000,1920,5,1,15225000,427,-5.36,0.60,12,0.02,-523.00,4680.00,3345,20240910,-16.14,2535,20241018,10.65,3345,-16.14,20240910,2535,10.65,20241018,3345,-16.14,20240910,2535,10.65,20241018,0.00,N,006570,1000,164 억,,119083,N,N,0,N,00,N 20241118,140214,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2815,-10,5,-0.35,6490395,2312,63.62,2805,2850,2785,3670,1980,2825,2807.26,0.78,0,167,2891,2857,2801,2767,2711,2830,2740,164,845,1000,1920,5,1,15225000,429,-5.38,0.60,12,0.02,-523.00,4680.00,3345,20240910,-15.84,2535,20241018,11.05,3345,-15.84,20240910,2535,11.05,20241018,3345,-15.84,20240910,2535,11.05,20241018,0.00,N,006570,1000,164 억,,119083,N,N,0,N,00,N diff --git a/006620/price/prices-20241101.csv b/006620/price/prices-20241101.csv index a19b1967459c..84d7008e63ae 100644 --- a/006620/price/prices-20241101.csv +++ b/006620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,0,3,0.00,533465725,106453,60.25,5010,5080,4970,6530,3530,5030,5011.28,1.90,0,2573,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,10,1,28464992,1432,12.12,1.22,12,0.37,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.34,N,006620,500,142 억,,540910,N,N,8,N,00,N +20241119,150215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,0,3,0.00,487199215,97251,55.04,5010,5080,4970,6530,3530,5030,5009.71,1.90,0,2850,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,10,1,28464992,1432,12.12,1.22,12,0.34,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.34,N,006620,500,142 억,,540910,N,N,20,N,00,N +20241119,140215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5010,-20,5,-0.40,457272295,91288,51.66,5010,5080,4970,6530,3530,5030,5009.12,1.90,0,2091,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,10,1,28464992,1426,12.07,1.21,12,0.32,415.00,4129.00,8990,20240724,-44.27,4640,20241115,7.97,8990,-44.27,20240724,4640,7.97,20241115,8990,-44.27,20240724,4640,7.97,20241115,4.34,N,006620,500,142 억,,540910,N,N,20,N,00,N +20241119,130215,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,0,3,0.00,433761750,86602,49.01,5010,5080,4970,6530,3530,5030,5008.68,1.90,0,2866,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,10,1,28464992,1432,12.12,1.22,12,0.30,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.34,N,006620,500,142 억,,540910,N,N,20,N,00,N +20241119,120213,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,0,3,0.00,427028630,85261,48.25,5010,5080,4970,6530,3530,5030,5008.49,1.90,0,2190,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,10,1,28464992,1432,12.12,1.22,12,0.30,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.34,N,006620,500,142 억,,540910,N,N,20,N,00,N +20241119,110214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4990,-40,5,-0.80,350609960,69968,39.60,5010,5080,4985,6530,3530,5030,5011.00,1.90,0,3065,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,5,1,28464992,1420,12.02,1.21,12,0.25,415.00,4129.00,8990,20240724,-44.49,4640,20241115,7.54,8990,-44.49,20240724,4640,7.54,20241115,8990,-44.49,20240724,4640,7.54,20241115,4.34,N,006620,500,142 억,,540910,N,N,20,N,00,N +20241119,100219,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5010,-20,5,-0.40,227519735,45358,25.67,5010,5080,4985,6530,3530,5030,5016.09,1.90,0,3853,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,10,1,28464992,1426,12.07,1.21,12,0.16,415.00,4129.00,8990,20240724,-44.27,4640,20241115,7.97,8990,-44.27,20240724,4640,7.97,20241115,8990,-44.27,20240724,4640,7.97,20241115,4.34,N,006620,500,142 억,,540910,N,N,20,N,00,N +20241119,090218,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,0,3,0.00,14426460,2878,1.63,5010,5030,5010,6530,3530,5030,5012.67,1.90,0,292,5206,5117,5011,4922,4816,5162,4967,142,1500,500,3210,10,1,28464992,1432,12.12,1.22,12,0.01,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.34,N,006620,500,142 억,,540910,N,N,20,N,00,N 20241118,160214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,135,2,2.76,860204225,172087,88.52,5000,5100,4905,6360,3430,4895,4998.77,1.97,0,-18880,5085,4990,4815,4720,4545,5037,4767,142,1465,500,3130,10,1,28464992,1432,12.12,1.22,12,0.60,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.40,N,006620,500,142 억,,560299,N,N,20,N,00,N 20241118,150214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,135,2,2.76,835558575,167190,86.00,5000,5100,4905,6360,3430,4895,4997.77,1.97,0,-19929,5085,4990,4815,4720,4545,5037,4767,142,1465,500,3130,10,1,28464992,1432,12.12,1.22,12,0.59,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.40,N,006620,500,142 억,,560299,N,N,28,N,00,N 20241118,140214,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5030,135,2,2.76,747314155,149709,77.01,5000,5100,4905,6360,3430,4895,4991.90,1.97,0,-16687,5085,4990,4815,4720,4545,5037,4767,142,1465,500,3130,10,1,28464992,1432,12.12,1.22,12,0.53,415.00,4129.00,8990,20240724,-44.05,4640,20241115,8.41,8990,-44.05,20240724,4640,8.41,20241115,8990,-44.05,20240724,4640,8.41,20241115,4.40,N,006620,500,142 억,,560299,N,N,28,N,00,N diff --git a/006650/price/prices-20241101.csv b/006650/price/prices-20241101.csv index 9fb1a67ac1b5..af5f017c02fb 100644 --- a/006650/price/prices-20241101.csv +++ b/006650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,89300,800,2,0.90,879564000,9963,38.91,87300,89400,87300,115000,62000,88500,88280.90,6.85,0,-1207,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5805,-19.99,0.32,12,0.15,-4468.00,281297.00,172500,20231207,-48.23,83800,20241115,6.56,161000,-44.53,20240520,83800,6.56,20241115,172500,-48.23,20231207,83800,6.56,20241115,0.79,N,006650,5000,410 억,,445425,N,N,104,N,00,N +20241119,150215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88800,300,2,0.34,758228200,8601,33.59,87300,89400,87300,115000,62000,88500,88155.82,6.85,0,-1360,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5772,-19.87,0.32,12,0.13,-4468.00,281297.00,172500,20231207,-48.52,83800,20241115,5.97,161000,-44.84,20240520,83800,5.97,20241115,172500,-48.52,20231207,83800,5.97,20241115,0.79,N,006650,5000,410 억,,445425,N,N,60,N,00,N +20241119,140215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88500,0,3,0.00,531177100,6024,23.53,87300,89400,87300,115000,62000,88500,88176.81,6.85,0,-736,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5753,-19.81,0.31,12,0.09,-4468.00,281297.00,172500,20231207,-48.70,83800,20241115,5.61,161000,-45.03,20240520,83800,5.61,20241115,172500,-48.70,20231207,83800,5.61,20241115,0.79,N,006650,5000,410 억,,445425,N,N,60,N,00,N +20241119,130215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88800,300,2,0.34,464100300,5266,20.57,87300,89400,87300,115000,62000,88500,88131.47,6.85,0,-728,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5772,-19.87,0.32,12,0.08,-4468.00,281297.00,172500,20231207,-48.52,83800,20241115,5.97,161000,-44.84,20240520,83800,5.97,20241115,172500,-48.52,20231207,83800,5.97,20241115,0.79,N,006650,5000,410 억,,445425,N,N,60,N,00,N +20241119,120214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88400,-100,5,-0.11,381825200,4338,16.94,87300,89400,87300,115000,62000,88500,88018.72,6.85,0,-713,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5746,-19.79,0.31,12,0.07,-4468.00,281297.00,172500,20231207,-48.75,83800,20241115,5.49,161000,-45.09,20240520,83800,5.49,20241115,172500,-48.75,20231207,83800,5.49,20241115,0.79,N,006650,5000,410 억,,445425,N,N,60,N,00,N +20241119,110214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88100,-400,5,-0.45,326928300,3716,14.51,87300,89400,87300,115000,62000,88500,87978.55,6.85,0,-778,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5727,-19.72,0.31,12,0.06,-4468.00,281297.00,172500,20231207,-48.93,83800,20241115,5.13,161000,-45.28,20240520,83800,5.13,20241115,172500,-48.93,20231207,83800,5.13,20241115,0.79,N,006650,5000,410 억,,445425,N,N,60,N,00,N +20241119,100219,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87900,-600,5,-0.68,268460400,3052,11.92,87300,89400,87300,115000,62000,88500,87962.12,6.85,0,-872,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5714,-19.67,0.31,12,0.05,-4468.00,281297.00,172500,20231207,-49.04,83800,20241115,4.89,161000,-45.40,20240520,83800,4.89,20241115,172500,-49.04,20231207,83800,4.89,20241115,0.79,N,006650,5000,410 억,,445425,N,N,60,N,00,N +20241119,090218,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87600,-900,5,-1.02,10398100,119,0.46,87300,87700,87300,115000,62000,88500,87378.99,6.85,0,-9,92100,90300,88300,86500,84500,91200,87400,410,26500,5000,65490,100,1,6500000,5694,-19.61,0.31,12,0.00,-4468.00,281297.00,172500,20231207,-49.22,83800,20241115,4.53,161000,-45.59,20240520,83800,4.53,20241115,172500,-49.22,20231207,83800,4.53,20241115,0.79,N,006650,5000,410 억,,445425,N,N,60,N,00,N 20241118,160214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,88500,1700,2,1.96,2253161700,25550,97.09,86300,90100,86300,112800,60800,86800,88182.06,6.81,0,902,90133,88466,86133,84466,82133,89300,85300,410,26000,5000,64230,100,1,6500000,5753,-19.81,0.31,12,0.39,-4468.00,281297.00,172500,20231207,-48.70,83800,20241115,5.61,161000,-45.03,20240520,83800,5.61,20241115,172500,-48.70,20231207,83800,5.61,20241115,0.78,N,006650,5000,410 억,,442347,N,N,59,N,00,N 20241118,150214,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87700,900,2,1.04,2018348500,22882,86.95,86300,90100,86300,112800,60800,86800,88206.82,6.81,0,367,90133,88466,86133,84466,82133,89300,85300,410,26000,5000,64230,100,1,6500000,5701,-19.63,0.31,12,0.35,-4468.00,281297.00,172500,20231207,-49.16,83800,20241115,4.65,161000,-45.53,20240520,83800,4.65,20241115,172500,-49.16,20231207,83800,4.65,20241115,0.78,N,006650,5000,410 억,,442347,N,N,2,N,00,N 20241118,140215,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,87800,1000,2,1.15,1488591800,16838,63.98,86300,90100,86300,112800,60800,86800,88406.69,6.81,0,127,90133,88466,86133,84466,82133,89300,85300,410,26000,5000,64230,100,1,6500000,5707,-19.65,0.31,12,0.26,-4468.00,281297.00,172500,20231207,-49.10,83800,20241115,4.77,161000,-45.47,20240520,83800,4.77,20241115,172500,-49.10,20231207,83800,4.77,20241115,0.78,N,006650,5000,410 억,,442347,N,N,2,N,00,N diff --git a/006660/price/prices-20241101.csv b/006660/price/prices-20241101.csv index a86d1c9bebdc..774f401f4816 100644 --- a/006660/price/prices-20241101.csv +++ b/006660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160215,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9460,-30,5,-0.32,286493120,30295,56.99,9450,9570,9390,12330,6650,9490,9456.78,3.57,0,-1020,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,769,5.57,0.28,12,0.37,1699.00,33381.00,20700,20240626,-54.30,7820,20240125,20.97,20700,-54.30,20240626,7820,20.97,20240125,20700,-54.30,20240626,7820,20.97,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N +20241119,150215,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9400,-90,5,-0.95,277502070,29341,55.19,9450,9570,9390,12330,6650,9490,9457.83,3.57,0,-1111,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,764,5.53,0.28,12,0.36,1699.00,33381.00,20700,20240626,-54.59,7820,20240125,20.20,20700,-54.59,20240626,7820,20.20,20240125,20700,-54.59,20240626,7820,20.20,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N +20241119,140216,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9440,-50,5,-0.53,243947210,25774,48.48,9450,9570,9400,12330,6650,9490,9464.86,3.57,0,-2508,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,767,5.56,0.28,12,0.32,1699.00,33381.00,20700,20240626,-54.40,7820,20240125,20.72,20700,-54.40,20240626,7820,20.72,20240125,20700,-54.40,20240626,7820,20.72,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N +20241119,130216,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9440,-50,5,-0.53,198099660,20917,39.35,9450,9570,9400,12330,6650,9490,9470.75,3.57,0,-3028,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,767,5.56,0.28,12,0.26,1699.00,33381.00,20700,20240626,-54.40,7820,20240125,20.72,20700,-54.40,20240626,7820,20.72,20240125,20700,-54.40,20240626,7820,20.72,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N +20241119,120214,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9500,10,2,0.11,185403040,19577,36.83,9450,9570,9400,12330,6650,9490,9470.45,3.57,0,-3013,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,772,5.59,0.28,12,0.24,1699.00,33381.00,20700,20240626,-54.11,7820,20240125,21.48,20700,-54.11,20240626,7820,21.48,20240125,20700,-54.11,20240626,7820,21.48,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N +20241119,110215,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9440,-50,5,-0.53,123167990,13008,24.47,9450,9570,9400,12330,6650,9490,9468.63,3.57,0,-2638,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,767,5.56,0.28,12,0.16,1699.00,33381.00,20700,20240626,-54.40,7820,20240125,20.72,20700,-54.40,20240626,7820,20.72,20240125,20700,-54.40,20240626,7820,20.72,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N +20241119,100219,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9450,-40,5,-0.42,103655670,10940,20.58,9450,9570,9400,12330,6650,9490,9474.92,3.57,0,-2435,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,768,5.56,0.28,12,0.13,1699.00,33381.00,20700,20240626,-54.35,7820,20240125,20.84,20700,-54.35,20240626,7820,20.84,20240125,20700,-54.35,20240626,7820,20.84,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N +20241119,090219,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9420,-70,5,-0.74,12616850,1335,2.51,9450,9490,9420,12330,6650,9490,9450.82,3.57,0,-413,10183,9836,9523,9176,8863,10010,9350,41,2840,500,6260,10,1,8126314,765,5.54,0.28,12,0.02,1699.00,33381.00,20700,20240626,-54.49,7820,20240125,20.46,20700,-54.49,20240626,7820,20.46,20240125,20700,-54.49,20240626,7820,20.46,20240125,4.91,N,006660,500,40 억,,290477,N,N,2,N,00,N 20241118,160214,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9490,180,2,1.93,505490800,52935,92.52,9280,9870,9210,12100,6520,9310,9549.32,3.53,0,3563,9650,9480,9220,9050,8790,9565,9135,41,2790,500,6140,10,1,8126314,771,5.59,0.28,12,0.65,1699.00,33381.00,20700,20240626,-54.15,7820,20240125,21.36,20700,-54.15,20240626,7820,21.36,20240125,20700,-54.15,20240626,7820,21.36,20240125,5.06,N,006660,500,40 억,,286615,N,N,2,N,00,N 20241118,150215,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9460,150,2,1.61,481645990,50418,88.12,9280,9870,9210,12100,6520,9310,9553.10,3.53,0,2926,9650,9480,9220,9050,8790,9565,9135,41,2790,500,6140,10,1,8126314,769,5.57,0.28,12,0.62,1699.00,33381.00,20700,20240626,-54.30,7820,20240125,20.97,20700,-54.30,20240626,7820,20.97,20240125,20700,-54.30,20240626,7820,20.97,20240125,5.06,N,006660,500,40 억,,286615,N,N,0,N,00,N 20241118,140215,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,9470,160,2,1.72,459231600,48045,83.97,9280,9870,9210,12100,6520,9310,9558.42,3.53,0,2686,9650,9480,9220,9050,8790,9565,9135,41,2790,500,6140,10,1,8126314,770,5.57,0.28,12,0.59,1699.00,33381.00,20700,20240626,-54.25,7820,20240125,21.10,20700,-54.25,20240626,7820,21.10,20240125,20700,-54.25,20240626,7820,21.10,20240125,5.06,N,006660,500,40 억,,286615,N,N,0,N,00,N diff --git a/006730/price/prices-20241101.csv b/006730/price/prices-20241101.csv index 23feefa5bdcb..ec472de86d0e 100644 --- a/006730/price/prices-20241101.csv +++ b/006730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160215,55,60.00,KSQ150,,,N,N,N,Y,60,N,5700,-60,5,-1.04,254058080,44404,42.29,5740,5780,5690,7480,4040,5760,5721.51,10.29,0,-1952,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3786,2.78,0.44,12,0.07,2052.00,13083.00,8250,20240517,-30.91,5460,20241115,4.40,8250,-30.91,20240517,5460,4.40,20241115,8250,-30.91,20240517,5460,4.40,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N +20241119,150216,55,60.00,KSQ150,,,N,N,N,Y,60,N,5750,-10,5,-0.17,220433670,38528,36.69,5740,5780,5690,7480,4040,5760,5721.39,10.29,0,-904,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3820,2.80,0.44,12,0.06,2052.00,13083.00,8250,20240517,-30.30,5460,20241115,5.31,8250,-30.30,20240517,5460,5.31,20241115,8250,-30.30,20240517,5460,5.31,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N +20241119,140216,55,60.00,KSQ150,,,N,N,N,Y,60,N,5740,-20,5,-0.35,172807280,30200,28.76,5740,5780,5690,7480,4040,5760,5722.10,10.29,0,-1850,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3813,2.80,0.44,12,0.05,2052.00,13083.00,8250,20240517,-30.42,5460,20241115,5.13,8250,-30.42,20240517,5460,5.13,20241115,8250,-30.42,20240517,5460,5.13,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N +20241119,130216,55,60.00,KSQ150,,,N,N,N,Y,60,N,5730,-30,5,-0.52,143043800,25009,23.82,5740,5780,5690,7480,4040,5760,5719.69,10.29,0,-1889,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3806,2.79,0.44,12,0.04,2052.00,13083.00,8250,20240517,-30.55,5460,20241115,4.95,8250,-30.55,20240517,5460,4.95,20241115,8250,-30.55,20240517,5460,4.95,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N +20241119,120214,55,60.00,KSQ150,,,N,N,N,Y,60,N,5700,-60,5,-1.04,118023220,20633,19.65,5740,5780,5690,7480,4040,5760,5720.12,10.29,0,-1363,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3786,2.78,0.44,12,0.03,2052.00,13083.00,8250,20240517,-30.91,5460,20241115,4.40,8250,-30.91,20240517,5460,4.40,20241115,8250,-30.91,20240517,5460,4.40,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N +20241119,110215,55,60.00,KSQ150,,,N,N,N,Y,60,N,5750,-10,5,-0.17,86267120,15088,14.37,5740,5780,5690,7480,4040,5760,5717.60,10.29,0,-524,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3820,2.80,0.44,12,0.02,2052.00,13083.00,8250,20240517,-30.30,5460,20241115,5.31,8250,-30.30,20240517,5460,5.31,20241115,8250,-30.30,20240517,5460,5.31,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N +20241119,100220,55,60.00,KSQ150,,,N,N,N,Y,60,N,5730,-30,5,-0.52,53728800,9384,8.94,5740,5780,5700,7480,4040,5760,5725.58,10.29,0,-349,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3806,2.79,0.44,12,0.01,2052.00,13083.00,8250,20240517,-30.55,5460,20241115,4.95,8250,-30.55,20240517,5460,4.95,20241115,8250,-30.55,20240517,5460,4.95,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N +20241119,090219,55,60.00,KSQ150,,,N,N,N,Y,60,N,5720,-40,5,-0.69,10646790,1861,1.77,5740,5740,5720,7480,4040,5760,5721.00,10.29,0,-24,5920,5840,5730,5650,5540,5880,5690,337,1720,500,4260,10,1,66426923,3800,2.79,0.44,12,0.00,2052.00,13083.00,8250,20240517,-30.67,5460,20241115,4.76,8250,-30.67,20240517,5460,4.76,20241115,8250,-30.67,20240517,5460,4.76,20241115,0.65,N,006730,500,337 억,,6838013,N,N,199,N,00,N 20241118,160215,55,60.00,KSQ150,,,N,N,N,Y,60,N,5760,90,2,1.59,600287650,104573,62.68,5620,5810,5620,7370,3970,5670,5740.37,10.32,0,-16368,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3826,2.81,0.44,12,0.16,2052.00,13083.00,8250,20240517,-30.18,5460,20241115,5.49,8250,-30.18,20240517,5460,5.49,20241115,8250,-30.18,20240517,5460,5.49,20241115,0.64,N,006730,500,337 억,,6857796,N,N,199,N,00,N 20241118,150215,55,60.00,KSQ150,,,N,N,N,Y,60,N,5750,80,2,1.41,538809740,93898,56.28,5620,5810,5620,7370,3970,5670,5738.25,10.32,0,-19985,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3820,2.80,0.44,12,0.14,2052.00,13083.00,8250,20240517,-30.30,5460,20241115,5.31,8250,-30.30,20240517,5460,5.31,20241115,8250,-30.30,20240517,5460,5.31,20241115,0.64,N,006730,500,337 억,,6857796,N,N,0,N,00,N 20241118,140215,55,60.00,KSQ150,,,N,N,N,Y,60,N,5740,70,2,1.23,517873450,90258,54.10,5620,5810,5620,7370,3970,5670,5737.70,10.32,0,-20929,5876,5772,5616,5512,5356,5825,5565,337,1700,500,4190,10,1,66426923,3813,2.80,0.44,12,0.14,2052.00,13083.00,8250,20240517,-30.42,5460,20241115,5.13,8250,-30.42,20240517,5460,5.13,20241115,8250,-30.42,20240517,5460,5.13,20241115,0.64,N,006730,500,337 억,,6857796,N,N,0,N,00,N diff --git a/006740/price/prices-20241101.csv b/006740/price/prices-20241101.csv index 69f756cbb6e0..09cd39db2574 100644 --- a/006740/price/prices-20241101.csv +++ b/006740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1230,17,2,1.40,363349264,296334,136.96,1226,1235,1212,1576,850,1213,1226.14,0.41,0,90810,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,572,-10.88,0.46,12,0.64,-113.00,2654.00,3760,20231110,-67.29,1140,20241114,7.89,2850,-56.84,20240109,1140,7.89,20241114,3330,-63.06,20231121,1140,7.89,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N +20241119,150216,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1232,19,2,1.57,323322140,263774,121.91,1226,1235,1212,1576,850,1213,1225.75,0.41,0,88196,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,573,-10.90,0.46,12,0.57,-113.00,2654.00,3760,20231110,-67.23,1140,20241114,8.07,2850,-56.77,20240109,1140,8.07,20241114,3330,-63.00,20231121,1140,8.07,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N +20241119,140216,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1226,13,2,1.07,207407159,169678,78.42,1226,1232,1212,1576,850,1213,1222.36,0.41,0,42303,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,570,-10.85,0.46,12,0.37,-113.00,2654.00,3760,20231110,-67.39,1140,20241114,7.54,2850,-56.98,20240109,1140,7.54,20241114,3330,-63.18,20231121,1140,7.54,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N +20241119,130216,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1222,9,2,0.74,178598892,146160,67.55,1226,1232,1212,1576,850,1213,1221.94,0.41,0,32685,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,568,-10.81,0.46,12,0.31,-113.00,2654.00,3760,20231110,-67.50,1140,20241114,7.19,2850,-57.12,20240109,1140,7.19,20241114,3330,-63.30,20231121,1140,7.19,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N +20241119,120215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1226,13,2,1.07,162285601,132830,61.39,1226,1232,1212,1576,850,1213,1221.75,0.41,0,32257,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,570,-10.85,0.46,12,0.29,-113.00,2654.00,3760,20231110,-67.39,1140,20241114,7.54,2850,-56.98,20240109,1140,7.54,20241114,3330,-63.18,20231121,1140,7.54,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N +20241119,110215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1220,7,2,0.58,88645157,72726,33.61,1226,1229,1212,1576,850,1213,1218.89,0.41,0,-8660,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,567,-10.80,0.46,12,0.16,-113.00,2654.00,3760,20231110,-67.55,1140,20241114,7.02,2850,-57.19,20240109,1140,7.02,20241114,3330,-63.36,20231121,1140,7.02,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N +20241119,100220,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1219,6,2,0.49,48115857,39417,18.22,1226,1229,1213,1576,850,1213,1220.69,0.41,0,-7395,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,567,-10.79,0.46,12,0.08,-113.00,2654.00,3760,20231110,-67.58,1140,20241114,6.93,2850,-57.23,20240109,1140,6.93,20241114,3330,-63.39,20231121,1140,6.93,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N +20241119,090219,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,0,3,0.00,11435111,9384,4.34,1226,1227,1213,1576,850,1213,1218.58,0.41,0,-7163,1247,1230,1212,1195,1177,1238,1203,244,363,500,750,1,1,46482148,564,-10.73,0.46,12,0.02,-113.00,2654.00,3760,20231110,-67.74,1140,20241114,6.40,2850,-57.44,20240109,1140,6.40,20241114,3330,-63.57,20231121,1140,6.40,20241114,0.63,N,006740,500,243 억,,190142,N,N,12,N,00,N 20241118,160215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1213,19,2,1.59,263339570,216126,133.59,1200,1229,1194,1552,836,1194,1218.46,0.38,0,14471,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,564,-10.73,0.46,12,0.46,-113.00,2654.00,3935,20231109,-69.17,1140,20241114,6.40,2850,-57.44,20240109,1140,6.40,20241114,3330,-63.57,20231121,1140,6.40,20241114,0.59,N,006740,500,243 억,,178005,N,N,12,N,00,N 20241118,150215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1219,25,2,2.09,254890773,209157,129.28,1200,1229,1194,1552,836,1194,1218.66,0.38,0,14020,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,567,-10.79,0.46,12,0.45,-113.00,2654.00,3935,20231109,-69.02,1140,20241114,6.93,2850,-57.23,20240109,1140,6.93,20241114,3330,-63.39,20231121,1140,6.93,20241114,0.59,N,006740,500,243 억,,178005,N,N,0,N,00,N 20241118,140215,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1219,25,2,2.09,210097104,172418,106.57,1200,1229,1194,1552,836,1194,1218.53,0.38,0,18166,1217,1205,1185,1173,1153,1211,1179,244,358,500,740,1,1,46482148,567,-10.79,0.46,12,0.37,-113.00,2654.00,3935,20231109,-69.02,1140,20241114,6.93,2850,-57.23,20240109,1140,6.93,20241114,3330,-63.39,20231121,1140,6.93,20241114,0.59,N,006740,500,243 억,,178005,N,N,0,N,00,N diff --git a/006800/price/prices-20241101.csv b/006800/price/prices-20241101.csv index ce3011230876..bf5e0ca8f690 100644 --- a/006800/price/prices-20241101.csv +++ b/006800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8650,-130,5,-1.48,3109684660,357054,32.63,8690,8820,8630,11410,6150,8780,8709.31,13.40,0,-13466,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51495,20.12,0.57,12,0.06,430.00,15098.00,9300,20241107,-6.99,6400,20240118,35.16,9300,-6.99,20241107,6400,35.16,20240118,9300,-6.99,20241107,6400,35.16,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,2390,N,00,N +20241119,150216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8680,-100,5,-1.14,2801933470,321498,29.38,8690,8820,8630,11410,6150,8780,8715.24,13.40,0,-10900,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51673,20.19,0.57,12,0.05,430.00,15098.00,9300,20241107,-6.67,6400,20240118,35.62,9300,-6.67,20241107,6400,35.62,20240118,9300,-6.67,20241107,6400,35.62,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,435,N,00,N +20241119,140216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8650,-130,5,-1.48,2472020670,283353,25.90,8690,8820,8640,11410,6150,8780,8724.17,13.40,0,-5914,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51495,20.12,0.57,12,0.05,430.00,15098.00,9300,20241107,-6.99,6400,20240118,35.16,9300,-6.99,20241107,6400,35.16,20240118,9300,-6.99,20241107,6400,35.16,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,435,N,00,N +20241119,130216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8710,-70,5,-0.80,2118176070,242550,22.17,8690,8820,8660,11410,6150,8780,8732.95,13.40,0,4059,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51852,20.26,0.58,12,0.04,430.00,15098.00,9300,20241107,-6.34,6400,20240118,36.09,9300,-6.34,20241107,6400,36.09,20240118,9300,-6.34,20241107,6400,36.09,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,435,N,00,N +20241119,120215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8710,-70,5,-0.80,1830359460,209544,19.15,8690,8820,8660,11410,6150,8780,8734.96,13.40,0,-833,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51852,20.26,0.58,12,0.04,430.00,15098.00,9300,20241107,-6.34,6400,20240118,36.09,9300,-6.34,20241107,6400,36.09,20240118,9300,-6.34,20241107,6400,36.09,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,435,N,00,N +20241119,110216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8710,-70,5,-0.80,1474144990,168666,15.41,8690,8820,8660,11410,6150,8780,8740.02,13.40,0,1452,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51852,20.26,0.58,12,0.03,430.00,15098.00,9300,20241107,-6.34,6400,20240118,36.09,9300,-6.34,20241107,6400,36.09,20240118,9300,-6.34,20241107,6400,36.09,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,435,N,00,N +20241119,100220,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8730,-50,5,-0.57,1032391580,118106,10.79,8690,8820,8660,11410,6150,8780,8741.23,13.40,0,7193,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51971,20.30,0.58,12,0.02,430.00,15098.00,9300,20241107,-6.13,6400,20240118,36.41,9300,-6.13,20241107,6400,36.41,20240118,9300,-6.13,20241107,6400,36.41,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,435,N,00,N +20241119,090219,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8730,-50,5,-0.57,81298670,9358,0.86,8690,8730,8660,11410,6150,8780,8687.61,13.40,0,241,9153,8966,8653,8466,8153,9060,8560,33316,2630,5000,6670,10,1,595316408,51971,20.30,0.58,12,0.00,430.00,15098.00,9300,20241107,-6.13,6400,20240118,36.41,9300,-6.13,20241107,6400,36.41,20240118,9300,-6.13,20241107,6400,36.41,20240118,0.13,N,006800,5000,33315 억,,79781445,N,N,435,N,00,N 20241118,160215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8780,340,2,4.03,9466520730,1086338,62.48,8350,8840,8340,10970,5910,8440,8714.35,13.39,0,33596,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,52269,20.42,0.58,12,0.18,430.00,15098.00,9300,20241107,-5.59,6400,20240118,37.19,9300,-5.59,20241107,6400,37.19,20240118,9300,-5.59,20241107,6400,37.19,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,422,N,00,N 20241118,150215,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8700,260,2,3.08,8001302410,918773,52.84,8350,8840,8340,10970,5910,8440,8708.94,13.39,0,2608,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,51793,20.23,0.58,12,0.15,430.00,15098.00,9300,20241107,-6.45,6400,20240118,35.94,9300,-6.45,20241107,6400,35.94,20240118,9300,-6.45,20241107,6400,35.94,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,1566,N,00,N 20241118,140216,55,20.00,KOSPI200,,증권,N,N,N,Y,40,N,8730,290,2,3.44,6302796980,723999,41.64,8350,8840,8340,10970,5910,8440,8705.86,13.39,0,26421,9033,8736,8483,8186,7933,8610,8060,33316,2530,5000,6410,10,1,595316408,51971,20.30,0.58,12,0.12,430.00,15098.00,9300,20241107,-6.13,6400,20240118,36.41,9300,-6.13,20241107,6400,36.41,20240118,9300,-6.13,20241107,6400,36.41,20240118,0.13,N,006800,5000,33315 억,,79721714,N,N,1566,N,00,N diff --git a/006840/price/prices-20241101.csv b/006840/price/prices-20241101.csv index 386e01ef4bee..ec363467a5b8 100644 --- a/006840/price/prices-20241101.csv +++ b/006840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11200,160,2,1.45,167662880,15391,125.32,10820,11200,10710,14350,7730,11040,10893.55,5.60,0,-1640,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1484,4.31,0.25,12,0.12,2600.00,44100.00,18030,20240219,-37.88,10710,20241119,4.58,18030,-37.88,20240219,10710,4.58,20241119,18030,-37.88,20240219,10710,4.58,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N +20241119,150216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11200,160,2,1.45,158492690,14572,118.65,10820,11200,10710,14350,7730,11040,10876.52,5.60,0,-1422,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1484,4.31,0.25,12,0.11,2600.00,44100.00,18030,20240219,-37.88,10710,20241119,4.58,18030,-37.88,20240219,10710,4.58,20241119,18030,-37.88,20240219,10710,4.58,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N +20241119,140217,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,10990,-50,5,-0.45,155330290,14287,116.33,10820,11090,10710,14350,7730,11040,10872.14,5.60,0,-1353,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1456,4.23,0.25,12,0.11,2600.00,44100.00,18030,20240219,-39.05,10710,20241119,2.61,18030,-39.05,20240219,10710,2.61,20241119,18030,-39.05,20240219,10710,2.61,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N +20241119,130217,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,10870,-170,5,-1.54,143281150,13193,107.43,10820,11040,10710,14350,7730,11040,10860.39,5.60,0,-1303,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1440,4.18,0.25,12,0.10,2600.00,44100.00,18030,20240219,-39.71,10710,20241119,1.49,18030,-39.71,20240219,10710,1.49,20241119,18030,-39.71,20240219,10710,1.49,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N +20241119,120215,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,10830,-210,5,-1.90,123294980,11366,92.55,10820,11040,10710,14350,7730,11040,10847.70,5.60,0,-1036,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1435,4.17,0.25,12,0.09,2600.00,44100.00,18030,20240219,-39.93,10710,20241119,1.12,18030,-39.93,20240219,10710,1.12,20241119,18030,-39.93,20240219,10710,1.12,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N +20241119,110216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,10810,-230,5,-2.08,83463870,7685,62.58,10820,11040,10710,14350,7730,11040,10860.62,5.60,0,-651,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1432,4.16,0.25,12,0.06,2600.00,44100.00,18030,20240219,-40.04,10710,20241119,0.93,18030,-40.04,20240219,10710,0.93,20241119,18030,-40.04,20240219,10710,0.93,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N +20241119,100220,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,10770,-270,5,-2.45,53128040,4875,39.70,10820,11040,10710,14350,7730,11040,10898.06,5.60,0,-393,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1427,4.14,0.24,12,0.04,2600.00,44100.00,18030,20240219,-40.27,10710,20241119,0.56,18030,-40.27,20240219,10710,0.56,20241119,18030,-40.27,20240219,10710,0.56,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N +20241119,090220,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,10940,-100,5,-0.91,5107160,472,3.84,10820,10940,10820,14350,7730,11040,10820.25,5.60,0,7,11440,11240,11120,10920,10800,11180,10860,662,3310,5000,7940,10,1,13247561,1449,4.21,0.25,12,0.00,2600.00,44100.00,18030,20240219,-39.32,10820,20241119,1.11,18030,-39.32,20240219,10820,1.11,20241119,18030,-39.32,20240219,10820,1.11,20241119,0.20,N,006840,5000,662 억,,741722,N,N,1,N,00,N 20241118,160215,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11040,-280,5,-2.47,136126720,12281,454.35,11210,11320,11000,14710,7930,11320,11084.51,5.61,0,-5940,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1463,4.25,0.25,12,0.09,2600.00,44100.00,18030,20240219,-38.77,11000,20241118,0.36,18030,-38.77,20240219,11000,0.36,20241118,18030,-38.77,20240219,11000,0.36,20241118,0.20,N,006840,5000,662 억,,742943,N,N,1,N,00,N 20241118,150216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11040,-280,5,-2.47,130332760,11756,434.92,11210,11320,11000,14710,7930,11320,11086.49,5.61,0,-5649,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1463,4.25,0.25,12,0.09,2600.00,44100.00,18030,20240219,-38.77,11000,20241118,0.36,18030,-38.77,20240219,11000,0.36,20241118,18030,-38.77,20240219,11000,0.36,20241118,0.20,N,006840,5000,662 억,,742943,N,N,3,N,00,N 20241118,140216,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,11080,-240,5,-2.12,90319330,8139,301.11,11210,11320,11000,14710,7930,11320,11097.10,5.61,0,-3562,11733,11526,11263,11056,10793,11395,10925,662,3390,5000,8150,10,1,13247561,1468,4.26,0.25,12,0.06,2600.00,44100.00,18030,20240219,-38.55,11000,20241118,0.73,18030,-38.55,20240219,11000,0.73,20241118,18030,-38.55,20240219,11000,0.73,20241118,0.20,N,006840,5000,662 억,,742943,N,N,3,N,00,N diff --git a/006880/price/prices-20241101.csv b/006880/price/prices-20241101.csv index 992c6491d585..397d4f34752d 100644 --- a/006880/price/prices-20241101.csv +++ b/006880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6950,-60,5,-0.86,468756450,67025,48.36,7050,7110,6920,9110,4910,7010,6993.85,0.95,0,-5267,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,822,9.38,0.77,12,0.57,741.00,9020.00,12830,20240325,-45.83,5920,20231228,17.40,12830,-45.83,20240325,5950,16.81,20240909,12830,-45.83,20240325,5920,17.40,20231228,3.00,N,006880,500,59 억,,112681,N,N,5,N,00,N +20241119,150217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6930,-80,5,-1.14,450385430,64379,46.45,7050,7110,6920,9110,4910,7010,6995.84,0.95,0,-5854,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,820,9.35,0.77,12,0.54,741.00,9020.00,12830,20240325,-45.99,5920,20231228,17.06,12830,-45.99,20240325,5950,16.47,20240909,12830,-45.99,20240325,5920,17.06,20231228,3.00,N,006880,500,59 억,,112681,N,N,19,N,00,N +20241119,140217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7010,0,3,0.00,332346000,47384,34.19,7050,7110,6970,9110,4910,7010,7013.89,0.95,0,-4350,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,829,9.46,0.78,12,0.40,741.00,9020.00,12830,20240325,-45.36,5920,20231228,18.41,12830,-45.36,20240325,5950,17.82,20240909,12830,-45.36,20240325,5920,18.41,20231228,3.00,N,006880,500,59 억,,112681,N,N,19,N,00,N +20241119,130217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7000,-10,5,-0.14,295215860,42073,30.36,7050,7110,6970,9110,4910,7010,7016.75,0.95,0,-4010,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,828,9.45,0.78,12,0.36,741.00,9020.00,12830,20240325,-45.44,5920,20231228,18.24,12830,-45.44,20240325,5950,17.65,20240909,12830,-45.44,20240325,5920,18.24,20231228,3.00,N,006880,500,59 억,,112681,N,N,19,N,00,N +20241119,120215,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7020,10,2,0.14,239553870,34121,24.62,7050,7110,6970,9110,4910,7010,7020.72,0.95,0,-3064,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,830,9.47,0.78,12,0.29,741.00,9020.00,12830,20240325,-45.28,5920,20231228,18.58,12830,-45.28,20240325,5950,17.98,20240909,12830,-45.28,20240325,5920,18.58,20231228,3.00,N,006880,500,59 억,,112681,N,N,19,N,00,N +20241119,110216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7010,0,3,0.00,194575910,27703,19.99,7050,7110,6970,9110,4910,7010,7023.64,0.95,0,-3779,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,829,9.46,0.78,12,0.23,741.00,9020.00,12830,20240325,-45.36,5920,20231228,18.41,12830,-45.36,20240325,5950,17.82,20240909,12830,-45.36,20240325,5920,18.41,20231228,3.00,N,006880,500,59 억,,112681,N,N,19,N,00,N +20241119,100221,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7030,20,2,0.29,140141070,19929,14.38,7050,7110,6970,9110,4910,7010,7032.02,0.95,0,-2563,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,832,9.49,0.78,12,0.17,741.00,9020.00,12830,20240325,-45.21,5920,20231228,18.75,12830,-45.21,20240325,5950,18.15,20240909,12830,-45.21,20240325,5920,18.75,20231228,3.00,N,006880,500,59 억,,112681,N,N,19,N,00,N +20241119,090220,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7030,20,2,0.29,19631370,2786,2.01,7050,7080,7020,9110,4910,7010,7046.44,0.95,0,-708,7230,7120,7000,6890,6770,7060,6830,59,2100,500,4340,10,1,11828858,832,9.49,0.78,12,0.02,741.00,9020.00,12830,20240325,-45.21,5920,20231228,18.75,12830,-45.21,20240325,5950,18.15,20240909,12830,-45.21,20240325,5920,18.75,20231228,3.00,N,006880,500,59 억,,112681,N,N,19,N,00,N 20241118,160216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7010,0,3,0.00,951422760,135399,48.19,7070,7110,6880,9110,4910,7010,7026.86,0.91,0,5128,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,829,9.46,0.78,12,1.14,741.00,9020.00,12830,20240325,-45.36,5920,20231228,18.41,12830,-45.36,20240325,5950,17.82,20240909,12830,-45.36,20240325,5920,18.41,20231228,3.04,N,006880,500,59 억,,107351,N,N,18,N,00,N 20241118,150216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7050,40,2,0.57,869425040,123728,44.04,7070,7110,6880,9110,4910,7010,7026.91,0.91,0,3524,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,834,9.51,0.78,12,1.05,741.00,9020.00,12830,20240325,-45.05,5920,20231228,19.09,12830,-45.05,20240325,5950,18.49,20240909,12830,-45.05,20240325,5920,19.09,20231228,3.04,N,006880,500,59 억,,107351,N,N,19,N,00,N 20241118,140216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,7030,20,2,0.29,730662220,103947,37.00,7070,7110,6880,9110,4910,7010,7029.18,0.91,0,1334,7470,7240,6880,6650,6290,7355,6765,59,2100,500,4340,10,1,11828858,832,9.49,0.78,12,0.88,741.00,9020.00,12830,20240325,-45.21,5920,20231228,18.75,12830,-45.21,20240325,5950,18.15,20240909,12830,-45.21,20240325,5920,18.75,20231228,3.04,N,006880,500,59 억,,107351,N,N,19,N,00,N diff --git a/006890/price/prices-20241101.csv b/006890/price/prices-20241101.csv index 4e9ef2c46261..bcda88eb7c05 100644 --- a/006890/price/prices-20241101.csv +++ b/006890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11060,-110,5,-0.98,102000570,9213,46.67,11080,11170,11010,14520,7820,11170,11071.37,0.37,0,-2689,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1283,7.36,0.79,12,0.08,1502.00,14069.00,15490,20240611,-28.60,9590,20240805,15.33,15490,-28.60,20240611,9590,15.33,20240805,15490,-28.60,20240611,9590,15.33,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N +20241119,150217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11050,-120,5,-1.07,90855630,8204,41.56,11080,11170,11020,14520,7820,11170,11074.55,0.37,0,-2310,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1282,7.36,0.79,12,0.07,1502.00,14069.00,15490,20240611,-28.66,9590,20240805,15.22,15490,-28.66,20240611,9590,15.22,20240805,15490,-28.66,20240611,9590,15.22,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N +20241119,140217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11100,-70,5,-0.63,82587330,7454,37.76,11080,11170,11030,14520,7820,11170,11079.60,0.37,0,-1763,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1288,7.39,0.79,12,0.06,1502.00,14069.00,15490,20240611,-28.34,9590,20240805,15.75,15490,-28.34,20240611,9590,15.75,20240805,15490,-28.34,20240611,9590,15.75,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N +20241119,130217,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11050,-120,5,-1.07,57551030,5186,26.27,11080,11170,11030,14520,7820,11170,11097.38,0.37,0,-737,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1282,7.36,0.79,12,0.04,1502.00,14069.00,15490,20240611,-28.66,9590,20240805,15.22,15490,-28.66,20240611,9590,15.22,20240805,15490,-28.66,20240611,9590,15.22,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N +20241119,120216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11110,-60,5,-0.54,54858520,4943,25.04,11080,11170,11030,14520,7820,11170,11098.22,0.37,0,-609,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1289,7.40,0.79,12,0.04,1502.00,14069.00,15490,20240611,-28.28,9590,20240805,15.85,15490,-28.28,20240611,9590,15.85,20240805,15490,-28.28,20240611,9590,15.85,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N +20241119,110216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11070,-100,5,-0.90,48030340,4325,21.91,11080,11170,11050,14520,7820,11170,11105.28,0.37,0,-388,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1284,7.37,0.79,12,0.04,1502.00,14069.00,15490,20240611,-28.53,9590,20240805,15.43,15490,-28.53,20240611,9590,15.43,20240805,15490,-28.53,20240611,9590,15.43,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N +20241119,100221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11150,-20,5,-0.18,29324610,2640,13.37,11080,11170,11060,14520,7820,11170,11107.81,0.37,0,-28,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1293,7.42,0.79,12,0.02,1502.00,14069.00,15490,20240611,-28.02,9590,20240805,16.27,15490,-28.02,20240611,9590,16.27,20240805,15490,-28.02,20240611,9590,16.27,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N +20241119,090220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11150,-20,5,-0.18,221880,20,0.10,11080,11150,11080,14520,7820,11170,11094.00,0.37,0,-5,11310,11240,11100,11030,10890,11275,11065,58,3350,500,7810,10,1,11600000,1293,7.42,0.79,12,0.00,1502.00,14069.00,15490,20240611,-28.02,9590,20240805,16.27,15490,-28.02,20240611,9590,16.27,20240805,15490,-28.02,20240611,9590,16.27,20240805,1.62,N,006890,500,58 억,,42811,N,N,6,N,00,N 20241118,160216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11170,220,2,2.01,217502440,19632,77.59,10960,11170,10960,14230,7670,10950,11078.98,0.35,0,2838,11390,11170,10890,10670,10390,11280,10780,58,3280,500,7660,10,1,11600000,1296,7.44,0.79,12,0.17,1502.00,14069.00,15490,20240611,-27.89,9590,20240805,16.48,15490,-27.89,20240611,9590,16.48,20240805,15490,-27.89,20240611,9590,16.48,20240805,1.65,N,006890,500,58 억,,40339,N,N,6,N,00,N 20241118,150216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11100,150,2,1.37,194110470,17530,69.29,10960,11150,10960,14230,7670,10950,11073.04,0.35,0,2572,11390,11170,10890,10670,10390,11280,10780,58,3280,500,7660,10,1,11600000,1288,7.39,0.79,12,0.15,1502.00,14069.00,15490,20240611,-28.34,9590,20240805,15.75,15490,-28.34,20240611,9590,15.75,20240805,15490,-28.34,20240611,9590,15.75,20240805,1.65,N,006890,500,58 억,,40339,N,N,0,N,00,N 20241118,140216,57,100.00,KOSPI,,화학,N,N,N,N, ,N,11140,190,2,1.74,155373400,14035,55.47,10960,11150,10960,14230,7670,10950,11070.42,0.35,0,2038,11390,11170,10890,10670,10390,11280,10780,58,3280,500,7660,10,1,11600000,1292,7.42,0.79,12,0.12,1502.00,14069.00,15490,20240611,-28.08,9590,20240805,16.16,15490,-28.08,20240611,9590,16.16,20240805,15490,-28.08,20240611,9590,16.16,20240805,1.65,N,006890,500,58 억,,40339,N,N,0,N,00,N diff --git a/006910/price/prices-20241101.csv b/006910/price/prices-20241101.csv index ce22a1b9a305..06fadcfb748d 100644 --- a/006910/price/prices-20241101.csv +++ b/006910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3035,20,2,0.66,1237251675,405740,111.10,3045,3075,3020,3915,2115,3015,3049.47,1.52,0,37370,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1491,34.10,1.75,12,0.83,89.00,1733.00,4655,20240529,-34.80,2560,20240805,18.55,4655,-34.80,20240529,2560,18.55,20240805,4655,-34.80,20240529,2560,18.55,20240805,4.17,N,006910,500,245 억,,744973,N,N,34,N,00,N +20241119,150217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3040,25,2,0.83,1152420885,377777,103.44,3045,3075,3020,3915,2115,3015,3050.55,1.52,0,35079,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1494,34.16,1.75,12,0.77,89.00,1733.00,4655,20240529,-34.69,2560,20240805,18.75,4655,-34.69,20240529,2560,18.75,20240805,4655,-34.69,20240529,2560,18.75,20240805,4.17,N,006910,500,245 억,,744973,N,N,13,N,00,N +20241119,140217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3055,40,2,1.33,1011223550,331304,90.72,3045,3075,3020,3915,2115,3015,3052.27,1.52,0,39072,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1501,34.33,1.76,12,0.67,89.00,1733.00,4655,20240529,-34.37,2560,20240805,19.34,4655,-34.37,20240529,2560,19.34,20240805,4655,-34.37,20240529,2560,19.34,20240805,4.17,N,006910,500,245 억,,744973,N,N,13,N,00,N +20241119,130217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3045,30,2,1.00,812444440,266396,72.94,3045,3075,3020,3915,2115,3015,3049.78,1.52,0,38923,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1496,34.21,1.76,12,0.54,89.00,1733.00,4655,20240529,-34.59,2560,20240805,18.95,4655,-34.59,20240529,2560,18.95,20240805,4655,-34.59,20240529,2560,18.95,20240805,4.17,N,006910,500,245 억,,744973,N,N,13,N,00,N +20241119,120216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3055,40,2,1.33,738182525,242017,66.27,3045,3075,3020,3915,2115,3015,3050.15,1.52,0,35474,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1501,34.33,1.76,12,0.49,89.00,1733.00,4655,20240529,-34.37,2560,20240805,19.34,4655,-34.37,20240529,2560,19.34,20240805,4655,-34.37,20240529,2560,19.34,20240805,4.17,N,006910,500,245 억,,744973,N,N,13,N,00,N +20241119,110217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3060,45,2,1.49,684784200,224500,61.47,3045,3075,3020,3915,2115,3015,3050.29,1.52,0,40062,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1503,34.38,1.77,12,0.46,89.00,1733.00,4655,20240529,-34.26,2560,20240805,19.53,4655,-34.26,20240529,2560,19.53,20240805,4655,-34.26,20240529,2560,19.53,20240805,4.17,N,006910,500,245 억,,744973,N,N,13,N,00,N +20241119,100221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3040,25,2,0.83,398402325,130954,35.86,3045,3065,3020,3915,2115,3015,3042.34,1.52,0,21445,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1494,34.16,1.75,12,0.27,89.00,1733.00,4655,20240529,-34.69,2560,20240805,18.75,4655,-34.69,20240529,2560,18.75,20240805,4655,-34.69,20240529,2560,18.75,20240805,4.17,N,006910,500,245 억,,744973,N,N,13,N,00,N +20241119,090221,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3055,40,2,1.33,67359430,22077,6.04,3045,3065,3045,3915,2115,3015,3051.39,1.52,0,-1510,3091,3052,3001,2962,2911,3072,2982,246,900,500,2230,5,1,49129824,1501,34.33,1.76,12,0.04,89.00,1733.00,4655,20240529,-34.37,2560,20240805,19.34,4655,-34.37,20240529,2560,19.34,20240805,4655,-34.37,20240529,2560,19.34,20240805,4.17,N,006910,500,245 억,,744973,N,N,13,N,00,N 20241118,160216,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3015,45,2,1.52,1072620470,356446,62.18,2950,3040,2950,3860,2080,2970,3009.20,1.36,0,69804,3090,3030,2955,2895,2820,2992,2857,246,890,500,2190,5,1,49129824,1481,33.88,1.74,12,0.73,89.00,1733.00,4655,20240529,-35.23,2560,20240805,17.77,4655,-35.23,20240529,2560,17.77,20240805,4655,-35.23,20240529,2560,17.77,20240805,4.31,N,006910,500,245 억,,669311,N,N,13,N,00,N 20241118,150217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3015,45,2,1.52,1000627510,332528,58.01,2950,3040,2950,3860,2080,2970,3009.16,1.36,0,70895,3090,3030,2955,2895,2820,2992,2857,246,890,500,2190,5,1,49129824,1481,33.88,1.74,12,0.68,89.00,1733.00,4655,20240529,-35.23,2560,20240805,17.77,4655,-35.23,20240529,2560,17.77,20240805,4655,-35.23,20240529,2560,17.77,20240805,4.31,N,006910,500,245 억,,669311,N,N,73,N,00,N 20241118,140217,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,3005,35,2,1.18,923168295,306769,53.51,2950,3040,2950,3860,2080,2970,3009.33,1.36,0,65812,3090,3030,2955,2895,2820,2992,2857,246,890,500,2190,5,1,49129824,1476,33.76,1.73,12,0.62,89.00,1733.00,4655,20240529,-35.45,2560,20240805,17.38,4655,-35.45,20240529,2560,17.38,20240805,4655,-35.45,20240529,2560,17.38,20240805,4.31,N,006910,500,245 억,,669311,N,N,73,N,00,N diff --git a/006920/price/prices-20241101.csv b/006920/price/prices-20241101.csv index 51d7dfed2d79..b1b8737e30bb 100644 --- a/006920/price/prices-20241101.csv +++ b/006920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-10,5,-0.41,45713255,18933,52.56,2425,2450,2400,3130,1690,2410,2414.59,0.69,0,-1344,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,262,3.17,0.79,12,0.17,757.00,3036.00,5290,20240227,-54.63,2305,20241118,4.12,5290,-54.63,20240227,2305,4.12,20241118,5290,-54.63,20240227,2305,4.12,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N +20241119,150217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-10,5,-0.41,40674035,16836,46.74,2425,2450,2400,3130,1690,2410,2415.90,0.69,0,-1294,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,262,3.17,0.79,12,0.15,757.00,3036.00,5290,20240227,-54.63,2305,20241118,4.12,5290,-54.63,20240227,2305,4.12,20241118,5290,-54.63,20240227,2305,4.12,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N +20241119,140218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2400,-10,5,-0.41,37581260,15555,43.19,2425,2435,2400,3130,1690,2410,2416.02,0.69,0,-1287,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,262,3.17,0.79,12,0.14,757.00,3036.00,5290,20240227,-54.63,2305,20241118,4.12,5290,-54.63,20240227,2305,4.12,20241118,5290,-54.63,20240227,2305,4.12,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N +20241119,130218,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2415,5,2,0.21,30368320,12560,34.87,2425,2435,2410,3130,1690,2410,2417.86,0.69,0,-759,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,264,3.19,0.80,12,0.12,757.00,3036.00,5290,20240227,-54.35,2305,20241118,4.77,5290,-54.35,20240227,2305,4.77,20241118,5290,-54.35,20240227,2305,4.77,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N +20241119,120216,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2430,20,2,0.83,28823255,11919,33.09,2425,2435,2410,3130,1690,2410,2418.26,0.69,0,-172,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,265,3.21,0.80,12,0.11,757.00,3036.00,5290,20240227,-54.06,2305,20241118,5.42,5290,-54.06,20240227,2305,5.42,20241118,5290,-54.06,20240227,2305,5.42,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N +20241119,110217,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2435,25,2,1.04,15382860,6354,17.64,2425,2435,2410,3130,1690,2410,2420.97,0.69,0,-367,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,266,3.22,0.80,12,0.06,757.00,3036.00,5290,20240227,-53.97,2305,20241118,5.64,5290,-53.97,20240227,2305,5.64,20241118,5290,-53.97,20240227,2305,5.64,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N +20241119,100222,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2410,0,3,0.00,8230865,3399,9.44,2425,2435,2410,3130,1690,2410,2421.55,0.69,0,-331,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,263,3.18,0.79,12,0.03,757.00,3036.00,5290,20240227,-54.44,2305,20241118,4.56,5290,-54.44,20240227,2305,4.56,20241118,5290,-54.44,20240227,2305,4.56,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N +20241119,090221,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2435,25,2,1.04,2355250,969,2.69,2425,2435,2425,3130,1690,2410,2430.60,0.69,0,-421,2486,2447,2376,2337,2266,2467,2357,55,720,500,1680,5,1,10920000,266,3.22,0.80,12,0.01,757.00,3036.00,5290,20240227,-53.97,2305,20241118,5.64,5290,-53.97,20240227,2305,5.64,20241118,5290,-53.97,20240227,2305,5.64,20241118,1.75,N,006920,500,54 억,,75866,N,N,0,N,00,N 20241118,160216,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2410,35,2,1.47,85182770,36018,5.01,2375,2415,2305,3085,1665,2375,2365.01,0.70,0,-1486,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,263,3.18,0.79,12,0.33,757.00,3036.00,5290,20240227,-54.44,2305,20241118,4.56,5290,-54.44,20240227,2305,4.56,20241118,5290,-54.44,20240227,2305,4.56,20241118,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N 20241118,150217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2390,15,2,0.63,77663090,32876,4.58,2375,2415,2305,3085,1665,2375,2362.30,0.70,0,-1549,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,261,3.16,0.79,12,0.30,757.00,3036.00,5290,20240227,-54.82,2305,20241118,3.69,5290,-54.82,20240227,2305,3.69,20241118,5290,-54.82,20240227,2305,3.69,20241118,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N 20241118,140217,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,2410,35,2,1.47,68516740,29053,4.04,2375,2415,2305,3085,1665,2375,2358.34,0.70,0,-1394,3028,2701,2523,2196,2018,2865,2360,55,710,500,1660,5,1,10920000,263,3.18,0.79,12,0.27,757.00,3036.00,5290,20240227,-54.44,2305,20241118,4.56,5290,-54.44,20240227,2305,4.56,20241118,5290,-54.44,20240227,2305,4.56,20241118,1.75,N,006920,500,54 억,,76392,N,N,0,N,00,N diff --git a/006980/price/prices-20241101.csv b/006980/price/prices-20241101.csv index 2eae8b588c10..d4c4e0abe77b 100644 --- a/006980/price/prices-20241101.csv +++ b/006980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16450,10,2,0.06,4667660,284,5.99,16490,16500,16410,21350,11510,16440,16435.42,0.70,0,-9,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,508,4.60,0.27,12,0.01,3578.00,60855.00,21750,20231115,-24.37,13700,20240806,20.07,20850,-21.10,20240118,13700,20.07,20240806,21750,-24.37,20231129,13700,20.07,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N +20241119,150218,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16420,-20,5,-0.12,3418160,208,4.39,16490,16500,16410,21350,11510,16440,16433.46,0.70,0,-2,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,507,4.59,0.27,12,0.01,3578.00,60855.00,21750,20231115,-24.51,13700,20240806,19.85,20850,-21.25,20240118,13700,19.85,20240806,21750,-24.51,20231129,13700,19.85,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N +20241119,140218,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16420,-20,5,-0.12,3007870,183,3.86,16490,16500,16420,21350,11510,16440,16436.45,0.70,0,-2,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,507,4.59,0.27,12,0.01,3578.00,60855.00,21750,20231115,-24.51,13700,20240806,19.85,20850,-21.25,20240118,13700,19.85,20240806,21750,-24.51,20231129,13700,19.85,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N +20241119,130218,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16420,-20,5,-0.12,2170440,132,2.78,16490,16500,16420,21350,11510,16440,16442.73,0.70,0,-2,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,507,4.59,0.27,12,0.00,3578.00,60855.00,21750,20231115,-24.51,13700,20240806,19.85,20850,-21.25,20240118,13700,19.85,20240806,21750,-24.51,20231129,13700,19.85,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N +20241119,120217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16420,-20,5,-0.12,1940560,118,2.49,16490,16500,16420,21350,11510,16440,16445.42,0.70,0,-2,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,507,4.59,0.27,12,0.00,3578.00,60855.00,21750,20231115,-24.51,13700,20240806,19.85,20850,-21.25,20240118,13700,19.85,20240806,21750,-24.51,20231129,13700,19.85,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N +20241119,110217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16440,0,3,0.00,1218020,74,1.56,16490,16500,16420,21350,11510,16440,16459.73,0.70,0,-2,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,508,4.59,0.27,12,0.00,3578.00,60855.00,21750,20231115,-24.41,13700,20240806,20.00,20850,-21.15,20240118,13700,20.00,20240806,21750,-24.41,20231129,13700,20.00,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N +20241119,100222,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16430,-10,5,-0.06,774380,47,0.99,16490,16500,16430,21350,11510,16440,16476.17,0.70,0,-2,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,508,4.59,0.27,12,0.00,3578.00,60855.00,21750,20231115,-24.46,13700,20240806,19.93,20850,-21.20,20240118,13700,19.93,20240806,21750,-24.46,20231129,13700,19.93,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N +20241119,090221,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16490,50,2,0.30,263840,16,0.34,16490,16490,16490,21350,11510,16440,16490.00,0.70,0,-2,17133,16786,16093,15746,15053,16960,15920,155,4910,5000,11500,10,1,3090000,510,4.61,0.27,12,0.00,3578.00,60855.00,21750,20231115,-24.18,13700,20240806,20.36,20850,-20.91,20240118,13700,20.36,20240806,21750,-24.18,20231129,13700,20.36,20240806,0.64,N,006980,5000,154 억,,21612,N,N,0,N,00,N 20241118,160217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16440,930,2,6.00,75487710,4741,182.98,15510,16440,15400,20150,10860,15510,15922.32,0.70,0,1255,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,508,4.59,0.27,12,0.15,3578.00,60855.00,21750,20231115,-24.41,13700,20240806,20.00,20850,-21.15,20240118,13700,20.00,20240806,21750,-24.41,20231129,13700,20.00,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N 20241118,150217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16400,890,2,5.74,73023420,4591,177.19,15510,16430,15400,20150,10860,15510,15905.78,0.70,0,1240,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,507,4.58,0.27,12,0.15,3578.00,60855.00,21750,20231115,-24.60,13700,20240806,19.71,20850,-21.34,20240118,13700,19.71,20240806,21750,-24.60,20231129,13700,19.71,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N 20241118,140217,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,16230,720,2,4.64,46357540,2959,114.20,15510,16230,15400,20150,10860,15510,15666.62,0.70,0,823,16163,15836,15673,15346,15183,15755,15265,155,4640,5000,10850,10,1,3090000,502,4.54,0.27,12,0.10,3578.00,60855.00,21750,20231115,-25.38,13700,20240806,18.47,20850,-22.16,20240118,13700,18.47,20240806,21750,-25.38,20231129,13700,18.47,20240806,0.64,N,006980,5000,154 억,,21565,N,N,0,N,00,N diff --git a/007070/price/prices-20241101.csv b/007070/price/prices-20241101.csv index 5b93569136c8..78187b5a55f6 100644 --- a/007070/price/prices-20241101.csv +++ b/007070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160217,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20900,-50,5,-0.24,1539104450,73684,125.26,20750,21050,20700,27200,14700,20950,20887.90,8.14,0,-5689,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21886,123.67,0.53,12,0.07,169.00,39406.00,25500,20231113,-18.04,18350,20240416,13.90,23900,-12.55,20240108,18350,13.90,20240416,25400,-17.72,20231121,18350,13.90,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,148,N,00,N +20241119,150218,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20850,-100,5,-0.48,1422823900,68118,115.80,20750,21050,20700,27200,14700,20950,20887.63,8.14,0,-5778,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21834,123.37,0.53,12,0.07,169.00,39406.00,25500,20231113,-18.24,18350,20240416,13.62,23900,-12.76,20240108,18350,13.62,20240416,25400,-17.91,20231121,18350,13.62,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,152,N,00,N +20241119,140218,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20900,-50,5,-0.24,1255548550,60106,102.18,20750,21050,20700,27200,14700,20950,20888.91,8.14,0,-4101,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21886,123.67,0.53,12,0.06,169.00,39406.00,25500,20231113,-18.04,18350,20240416,13.90,23900,-12.55,20240108,18350,13.90,20240416,25400,-17.72,20231121,18350,13.90,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,152,N,00,N +20241119,130218,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20950,0,3,0.00,1137920450,54487,92.62,20750,21050,20700,27200,14700,20950,20884.26,8.14,0,-4919,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21938,123.96,0.53,12,0.05,169.00,39406.00,25500,20231113,-17.84,18350,20240416,14.17,23900,-12.34,20240108,18350,14.17,20240416,25400,-17.52,20231121,18350,14.17,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,152,N,00,N +20241119,120217,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20850,-100,5,-0.48,998056900,47780,81.22,20750,21050,20700,27200,14700,20950,20888.59,8.14,0,-2675,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21834,123.37,0.53,12,0.05,169.00,39406.00,25500,20231113,-18.24,18350,20240416,13.62,23900,-12.76,20240108,18350,13.62,20240416,25400,-17.91,20231121,18350,13.62,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,152,N,00,N +20241119,110217,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20900,-50,5,-0.24,724583000,34654,58.91,20750,21050,20700,27200,14700,20950,20909.07,8.14,0,594,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21886,123.67,0.53,12,0.03,169.00,39406.00,25500,20231113,-18.04,18350,20240416,13.90,23900,-12.55,20240108,18350,13.90,20240416,25400,-17.72,20231121,18350,13.90,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,152,N,00,N +20241119,100222,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,21000,50,2,0.24,445404750,21333,36.26,20750,21000,20700,27200,14700,20950,20878.67,8.14,0,3137,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21991,124.26,0.53,12,0.02,169.00,39406.00,25500,20231113,-17.65,18350,20240416,14.44,23900,-12.13,20240108,18350,14.44,20240416,25400,-17.32,20231121,18350,14.44,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,152,N,00,N +20241119,090221,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20700,-250,5,-1.19,55803100,2692,4.58,20750,20800,20700,27200,14700,20950,20729.23,8.14,0,-568,21283,21116,20833,20666,20383,21200,20750,1047,6250,1000,16340,50,1,104717922,21677,122.49,0.53,12,0.00,169.00,39406.00,25500,20231113,-18.82,18350,20240416,12.81,23900,-13.39,20240108,18350,12.81,20240416,25400,-18.50,20231121,18350,12.81,20240416,0.33,N,007070,1000,1047 억,,8526103,N,N,152,N,00,N 20241118,160217,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20950,150,2,0.72,1222813750,58782,73.10,20550,21000,20550,27000,14600,20800,20802.51,8.14,0,-167,21333,21066,20883,20616,20433,20975,20525,1047,6200,1000,16220,50,1,104717922,21938,123.96,0.53,12,0.06,169.00,39406.00,25500,20231113,-17.84,18350,20240416,14.17,23900,-12.34,20240108,18350,14.17,20240416,25400,-17.52,20231121,18350,14.17,20240416,0.34,N,007070,1000,1047 억,,8523326,N,N,152,N,00,N 20241118,150217,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20800,0,3,0.00,1064355900,51200,63.67,20550,21000,20550,27000,14600,20800,20788.20,8.14,0,-1788,21333,21066,20883,20616,20433,20975,20525,1047,6200,1000,16220,50,1,104717922,21781,123.08,0.53,12,0.05,169.00,39406.00,25500,20231113,-18.43,18350,20240416,13.35,23900,-12.97,20240108,18350,13.35,20240416,25400,-18.11,20231121,18350,13.35,20240416,0.34,N,007070,1000,1047 억,,8523326,N,N,20,N,00,N 20241118,140218,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,20800,0,3,0.00,909416650,43738,54.39,20550,21000,20550,27000,14600,20800,20792.37,8.14,0,-898,21333,21066,20883,20616,20433,20975,20525,1047,6200,1000,16220,50,1,104717922,21781,123.08,0.53,12,0.04,169.00,39406.00,25500,20231113,-18.43,18350,20240416,13.35,23900,-12.97,20240108,18350,13.35,20240416,25400,-18.11,20231121,18350,13.35,20240416,0.34,N,007070,1000,1047 억,,8523326,N,N,20,N,00,N diff --git a/007110/price/prices-20241101.csv b/007110/price/prices-20241101.csv index 9370645461d4..813b66d52cb4 100644 --- a/007110/price/prices-20241101.csv +++ b/007110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1476,-111,5,-6.99,7881381049,5176895,106.95,1590,1599,1460,2060,1111,1587,1522.56,3.87,0,-357516,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1143,70.29,1.99,12,6.68,21.00,740.00,1940,20241112,-23.92,969,20240625,52.32,1940,-23.92,20241112,969,52.32,20240625,1940,-23.92,20241112,969,52.32,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N +20241119,150218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1478,-109,5,-6.87,7414271611,4860254,100.41,1590,1599,1460,2060,1111,1587,1525.44,3.87,0,-390077,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1145,70.38,2.00,12,6.27,21.00,740.00,1940,20241112,-23.81,969,20240625,52.53,1940,-23.81,20241112,969,52.53,20240625,1940,-23.81,20241112,969,52.53,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N +20241119,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1469,-118,5,-7.44,6730806720,4395588,90.81,1590,1599,1466,2060,1111,1587,1531.21,3.87,0,-438826,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1138,69.95,1.99,12,5.67,21.00,740.00,1940,20241112,-24.28,969,20240625,51.60,1940,-24.28,20241112,969,51.60,20240625,1940,-24.28,20241112,969,51.60,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N +20241119,130218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1488,-99,5,-6.24,6007491412,3905751,80.69,1590,1599,1470,2060,1111,1587,1538.06,3.87,0,-377761,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1153,70.86,2.01,12,5.04,21.00,740.00,1940,20241112,-23.30,969,20240625,53.56,1940,-23.30,20241112,969,53.56,20240625,1940,-23.30,20241112,969,53.56,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N +20241119,120217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1497,-90,5,-5.67,4946595382,3191129,65.93,1590,1599,1493,2060,1111,1587,1550.06,3.87,0,-421243,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1160,71.29,2.02,12,4.12,21.00,740.00,1940,20241112,-22.84,969,20240625,54.49,1940,-22.84,20241112,969,54.49,20240625,1940,-22.84,20241112,969,54.49,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N +20241119,110218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1532,-55,5,-3.47,3443022054,2193954,45.33,1590,1599,1530,2060,1111,1587,1569.29,3.87,0,-350517,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1187,72.95,2.07,12,2.83,21.00,740.00,1940,20241112,-21.03,969,20240625,58.10,1940,-21.03,20241112,969,58.10,20240625,1940,-21.03,20241112,969,58.10,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N +20241119,100222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1576,-11,5,-0.69,1955466993,1234774,25.51,1590,1599,1570,2060,1111,1587,1583.65,3.87,0,-198618,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1221,75.05,2.13,12,1.59,21.00,740.00,1940,20241112,-18.76,969,20240625,62.64,1940,-18.76,20241112,969,62.64,20240625,1940,-18.76,20241112,969,62.64,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N +20241119,090222,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1593,6,2,0.38,238906735,150396,3.11,1590,1594,1582,2060,1111,1587,1588.56,3.87,0,-42973,1698,1642,1604,1548,1510,1623,1529,387,473,500,980,1,1,77456610,1234,75.86,2.15,12,0.19,21.00,740.00,1940,20241112,-17.89,969,20240625,64.40,1940,-17.89,20241112,969,64.40,20240625,1940,-17.89,20241112,969,64.40,20240625,6.37,N,007110,500,387 억,,2997306,N,N,35,N,00,N 20241118,160217,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1587,-80,5,-4.80,7710586516,4755756,22.43,1648,1660,1566,2165,1167,1667,1621.46,3.88,0,-13825,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1229,75.57,2.14,12,6.14,21.00,740.00,1940,20241112,-18.20,969,20240625,63.78,1940,-18.20,20241112,969,63.78,20240625,1940,-18.20,20241112,969,63.78,20240625,6.24,N,007110,500,387 억,,3006709,N,N,35,N,00,N 20241118,150218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1591,-76,5,-4.56,6747453745,4146380,19.56,1648,1660,1586,2165,1167,1667,1627.26,3.88,0,-117597,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1232,75.76,2.15,12,5.35,21.00,740.00,1940,20241112,-17.99,969,20240625,64.19,1940,-17.99,20241112,969,64.19,20240625,1940,-17.99,20241112,969,64.19,20240625,6.24,N,007110,500,387 억,,3006709,N,N,0,N,00,N 20241118,140218,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1607,-60,5,-3.60,6014925728,3687227,17.39,1648,1660,1598,2165,1167,1667,1631.24,3.88,0,-163808,1903,1785,1660,1542,1417,1844,1601,387,498,500,1030,1,1,77456610,1245,76.52,2.17,12,4.76,21.00,740.00,1940,20241112,-17.16,969,20240625,65.84,1940,-17.16,20241112,969,65.84,20240625,1940,-17.16,20241112,969,65.84,20240625,6.24,N,007110,500,387 억,,3006709,N,N,0,N,00,N diff --git a/007120/price/prices-20241101.csv b/007120/price/prices-20241101.csv index 2f588d0ade7d..44a9533b12c6 100644 --- a/007120/price/prices-20241101.csv +++ b/007120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160218,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1114,-36,5,-3.13,96092989,85777,65.40,1148,1148,1106,1495,805,1150,1120.27,1.04,0,-13460,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,322,-3.35,0.50,12,0.30,-333.00,2218.00,1570,20240823,-29.04,900,20240806,23.78,1570,-29.04,20240823,900,23.78,20240806,1570,-29.04,20240823,900,23.78,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N +20241119,150218,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1110,-40,5,-3.48,88749235,79172,60.37,1148,1148,1106,1495,805,1150,1120.97,1.04,0,-11551,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,321,-3.33,0.50,12,0.27,-333.00,2218.00,1570,20240823,-29.30,900,20240806,23.33,1570,-29.30,20240823,900,23.33,20240806,1570,-29.30,20240823,900,23.33,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N +20241119,140219,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1119,-31,5,-2.70,82029761,73125,55.76,1148,1148,1106,1495,805,1150,1121.77,1.04,0,-8490,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,323,-3.36,0.50,12,0.25,-333.00,2218.00,1570,20240823,-28.73,900,20240806,24.33,1570,-28.73,20240823,900,24.33,20240806,1570,-28.73,20240823,900,24.33,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N +20241119,130219,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1118,-32,5,-2.78,59434351,52782,40.25,1148,1148,1111,1495,805,1150,1126.03,1.04,0,-1260,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,323,-3.36,0.50,12,0.18,-333.00,2218.00,1570,20240823,-28.79,900,20240806,24.22,1570,-28.79,20240823,900,24.22,20240806,1570,-28.79,20240823,900,24.22,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N +20241119,120217,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1119,-31,5,-2.70,50092776,44389,33.85,1148,1148,1111,1495,805,1150,1128.50,1.04,0,-35,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,323,-3.36,0.50,12,0.15,-333.00,2218.00,1570,20240823,-28.73,900,20240806,24.33,1570,-28.73,20240823,900,24.33,20240806,1570,-28.73,20240823,900,24.33,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N +20241119,110218,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1121,-29,5,-2.52,44228536,39139,29.84,1148,1148,1118,1495,805,1150,1130.04,1.04,0,1315,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,324,-3.37,0.51,12,0.14,-333.00,2218.00,1570,20240823,-28.60,900,20240806,24.56,1570,-28.60,20240823,900,24.56,20240806,1570,-28.60,20240823,900,24.56,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N +20241119,100223,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1121,-29,5,-2.52,40692100,35984,27.44,1148,1148,1118,1495,805,1150,1130.84,1.04,0,1400,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,324,-3.37,0.51,12,0.12,-333.00,2218.00,1570,20240823,-28.60,900,20240806,24.56,1570,-28.60,20240823,900,24.56,20240806,1570,-28.60,20240823,900,24.56,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N +20241119,090222,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1145,-5,5,-0.43,10205591,8890,6.78,1148,1148,1145,1495,805,1150,1147.99,1.04,0,-1656,1214,1181,1146,1113,1078,1164,1096,144,345,500,780,1,1,28878608,331,-3.44,0.52,12,0.03,-333.00,2218.00,1570,20240823,-27.07,900,20240806,27.22,1570,-27.07,20240823,900,27.22,20240806,1570,-27.07,20240823,900,27.22,20240806,1.96,N,007120,500,144 억,,299355,N,N,14,N,00,N 20241118,160217,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1150,-9,5,-0.78,148469162,130760,42.26,1158,1179,1111,1506,812,1159,1135.41,1.02,0,4512,1281,1220,1110,1049,939,1250,1079,144,347,500,780,1,1,28878608,332,-3.45,0.52,12,0.45,-333.00,2218.00,1570,20240823,-26.75,900,20240806,27.78,1570,-26.75,20240823,900,27.78,20240806,1570,-26.75,20240823,900,27.78,20240806,1.96,N,007120,500,144 억,,294905,N,N,14,N,00,N 20241118,150218,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1141,-18,5,-1.55,127069384,111957,36.19,1158,1179,1111,1506,812,1159,1134.95,1.02,0,5912,1281,1220,1110,1049,939,1250,1079,144,347,500,780,1,1,28878608,330,-3.43,0.51,12,0.39,-333.00,2218.00,1570,20240823,-27.32,900,20240806,26.78,1570,-27.32,20240823,900,26.78,20240806,1570,-27.32,20240823,900,26.78,20240806,1.96,N,007120,500,144 억,,294905,N,N,0,N,00,N 20241118,140218,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1139,-20,5,-1.73,109448425,96481,31.18,1158,1179,1111,1506,812,1159,1134.37,1.02,0,2533,1281,1220,1110,1049,939,1250,1079,144,347,500,780,1,1,28878608,329,-3.42,0.51,12,0.33,-333.00,2218.00,1570,20240823,-27.45,900,20240806,26.56,1570,-27.45,20240823,900,26.56,20240806,1570,-27.45,20240823,900,26.56,20240806,1.96,N,007120,500,144 억,,294905,N,N,0,N,00,N diff --git a/007160/price/prices-20241101.csv b/007160/price/prices-20241101.csv index a0c9e3fe310f..62198a654bdc 100644 --- a/007160/price/prices-20241101.csv +++ b/007160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160218,55,60.00,KOSPI,,,N,N,N,Y,60,N,37500,-150,5,-0.40,894300750,23778,59.42,37800,38200,37300,48900,26400,37650,37611.17,2.16,0,-4340,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1875,9.75,0.35,12,0.48,3848.00,105674.00,79000,20241105,-52.53,35200,20240419,6.53,79000,-52.53,20241105,35200,6.53,20240419,79000,-52.53,20241105,35200,6.53,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N +20241119,150219,55,60.00,KOSPI,,,N,N,N,Y,60,N,37550,-100,5,-0.27,788750950,20964,52.39,37800,38200,37300,48900,26400,37650,37624.07,2.16,0,-4864,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1878,9.76,0.36,12,0.42,3848.00,105674.00,79000,20241105,-52.47,35200,20240419,6.68,79000,-52.47,20241105,35200,6.68,20240419,79000,-52.47,20241105,35200,6.68,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N +20241119,140219,55,60.00,KOSPI,,,N,N,N,Y,60,N,37550,-100,5,-0.27,656100350,17424,43.54,37800,38200,37300,48900,26400,37650,37654.98,2.16,0,-4088,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1878,9.76,0.36,12,0.35,3848.00,105674.00,79000,20241105,-52.47,35200,20240419,6.68,79000,-52.47,20241105,35200,6.68,20240419,79000,-52.47,20241105,35200,6.68,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N +20241119,130219,55,60.00,KOSPI,,,N,N,N,Y,60,N,37450,-200,5,-0.53,586577850,15572,38.92,37800,38200,37300,48900,26400,37650,37668.75,2.16,0,-3019,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1873,9.73,0.35,12,0.31,3848.00,105674.00,79000,20241105,-52.59,35200,20240419,6.39,79000,-52.59,20241105,35200,6.39,20240419,79000,-52.59,20241105,35200,6.39,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N +20241119,120217,55,60.00,KOSPI,,,N,N,N,Y,60,N,37700,50,2,0.13,472017350,12524,31.30,37800,38200,37300,48900,26400,37650,37689.03,2.16,0,-2607,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1885,9.80,0.36,12,0.25,3848.00,105674.00,79000,20241105,-52.28,35200,20240419,7.10,79000,-52.28,20241105,35200,7.10,20240419,79000,-52.28,20241105,35200,7.10,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N +20241119,110218,55,60.00,KOSPI,,,N,N,N,Y,60,N,37700,50,2,0.13,383621200,10177,25.43,37800,38200,37300,48900,26400,37650,37694.92,2.16,0,-2199,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1885,9.80,0.36,12,0.20,3848.00,105674.00,79000,20241105,-52.28,35200,20240419,7.10,79000,-52.28,20241105,35200,7.10,20240419,79000,-52.28,20241105,35200,7.10,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N +20241119,100223,55,60.00,KOSPI,,,N,N,N,Y,60,N,37650,0,3,0.00,209158450,5534,13.83,37800,38200,37550,48900,26400,37650,37795.17,2.16,0,-2235,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1883,9.78,0.36,12,0.11,3848.00,105674.00,79000,20241105,-52.34,35200,20240419,6.96,79000,-52.34,20241105,35200,6.96,20240419,79000,-52.34,20241105,35200,6.96,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N +20241119,090222,55,60.00,KOSPI,,,N,N,N,Y,60,N,38150,500,2,1.33,28512600,752,1.88,37800,38200,37650,48900,26400,37650,37915.69,2.16,0,-517,39050,38350,37800,37100,36550,38700,37450,250,11250,5000,24090,50,1,5000000,1908,9.91,0.36,12,0.02,3848.00,105674.00,79000,20241105,-51.71,35200,20240419,8.38,79000,-51.71,20241105,35200,8.38,20240419,79000,-51.71,20241105,35200,8.38,20240419,2.04,N,007160,5000,250 억,,108116,N,N,2,N,00,N 20241118,160218,55,60.00,KOSPI,,,N,N,N,Y,60,N,37650,150,2,0.40,1506040500,39781,103.85,37250,38500,37250,48750,26250,37500,37858.39,2.12,0,1870,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1883,9.78,0.36,12,0.80,3848.00,105674.00,79000,20241105,-52.34,35200,20240419,6.96,79000,-52.34,20241105,35200,6.96,20240419,79000,-52.34,20241105,35200,6.96,20240419,2.04,N,007160,5000,250 억,,106127,N,N,2,N,00,N 20241118,150218,55,60.00,KOSPI,,,N,N,N,Y,60,N,37750,250,2,0.67,1413462650,37322,97.43,37250,38500,37250,48750,26250,37500,37872.16,2.12,0,1812,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1888,9.81,0.36,12,0.75,3848.00,105674.00,79000,20241105,-52.22,35200,20240419,7.24,79000,-52.22,20241105,35200,7.24,20240419,79000,-52.22,20241105,35200,7.24,20240419,2.04,N,007160,5000,250 억,,106127,N,N,0,N,00,N 20241118,140218,55,60.00,KOSPI,,,N,N,N,Y,60,N,37850,350,2,0.93,1353935000,35745,93.32,37250,38500,37250,48750,26250,37500,37877.67,2.12,0,2157,38833,38166,37733,37066,36633,37950,36850,250,11250,5000,24000,50,1,5000000,1893,9.84,0.36,12,0.71,3848.00,105674.00,79000,20241105,-52.09,35200,20240419,7.53,79000,-52.09,20241105,35200,7.53,20240419,79000,-52.09,20241105,35200,7.53,20240419,2.04,N,007160,5000,250 억,,106127,N,N,0,N,00,N diff --git a/007210/price/prices-20241101.csv b/007210/price/prices-20241101.csv index 4947d7cc2aec..33eb4f6bbb12 100644 --- a/007210/price/prices-20241101.csv +++ b/007210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1915,26,2,1.38,166003271,86775,65.15,1871,1933,1871,2455,1323,1889,1913.03,3.33,0,18381,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1294,3.94,0.45,12,0.13,486.00,4278.00,3325,20231115,-42.41,1810,20241115,5.80,2910,-34.19,20240111,1810,5.80,20241115,3040,-37.01,20231123,1810,5.80,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N +20241119,150219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1926,37,2,1.96,152633647,79810,59.92,1871,1933,1871,2455,1323,1889,1912.46,3.33,0,15224,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1301,3.96,0.45,12,0.12,486.00,4278.00,3325,20231115,-42.08,1810,20241115,6.41,2910,-33.81,20240111,1810,6.41,20241115,3040,-36.64,20231123,1810,6.41,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N +20241119,140219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1919,30,2,1.59,131191807,68658,51.55,1871,1933,1871,2455,1323,1889,1910.80,3.33,0,15862,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1296,3.95,0.45,12,0.10,486.00,4278.00,3325,20231115,-42.29,1810,20241115,6.02,2910,-34.05,20240111,1810,6.02,20241115,3040,-36.88,20231123,1810,6.02,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N +20241119,130219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1914,25,2,1.32,109790262,57522,43.18,1871,1933,1871,2455,1323,1889,1908.67,3.33,0,16549,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1293,3.94,0.45,12,0.09,486.00,4278.00,3325,20231115,-42.44,1810,20241115,5.75,2910,-34.23,20240111,1810,5.75,20241115,3040,-37.04,20231123,1810,5.75,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N +20241119,120218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1908,19,2,1.01,61920135,32547,24.43,1871,1919,1871,2455,1323,1889,1902.48,3.33,0,3318,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1289,3.93,0.45,12,0.05,486.00,4278.00,3325,20231115,-42.62,1810,20241115,5.41,2910,-34.43,20240111,1810,5.41,20241115,3040,-37.24,20231123,1810,5.41,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N +20241119,110218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1909,20,2,1.06,52052809,27361,20.54,1871,1919,1871,2455,1323,1889,1902.45,3.33,0,2125,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1290,3.93,0.45,12,0.04,486.00,4278.00,3325,20231115,-42.59,1810,20241115,5.47,2910,-34.40,20240111,1810,5.47,20241115,3040,-37.20,20231123,1810,5.47,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N +20241119,100223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1909,20,2,1.06,41247289,21688,16.28,1871,1919,1871,2455,1323,1889,1901.85,3.33,0,2981,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1290,3.93,0.45,12,0.03,486.00,4278.00,3325,20231115,-42.59,1810,20241115,5.47,2910,-34.40,20240111,1810,5.47,20241115,3040,-37.20,20231123,1810,5.47,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N +20241119,090223,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1889,0,3,0.00,4587678,2447,1.84,1871,1889,1871,2455,1323,1889,1874.82,3.33,0,42,1927,1907,1897,1877,1867,1903,1873,343,566,500,1360,1,1,67560000,1276,3.89,0.44,12,0.00,486.00,4278.00,3325,20231115,-43.19,1810,20241115,4.36,2910,-35.09,20240111,1810,4.36,20241115,3040,-37.86,20231123,1810,4.36,20241115,1.30,N,007210,500,342 억,,2248048,N,N,31,N,00,N 20241118,160218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1889,-11,5,-0.58,250572532,132229,48.21,1900,1917,1887,2470,1330,1900,1894.99,3.39,0,-44610,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1276,3.89,0.44,12,0.20,486.00,4278.00,3325,20231115,-43.19,1810,20241115,4.36,2910,-35.09,20240111,1810,4.36,20241115,3040,-37.86,20231123,1810,4.36,20241115,1.35,N,007210,500,342 억,,2287129,N,N,31,N,00,N 20241118,150218,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1894,-6,5,-0.32,235230690,124110,45.25,1900,1917,1887,2470,1330,1900,1895.34,3.39,0,-43622,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1280,3.90,0.44,12,0.18,486.00,4278.00,3325,20231115,-43.04,1810,20241115,4.64,2910,-34.91,20240111,1810,4.64,20241115,3040,-37.70,20231123,1810,4.64,20241115,1.35,N,007210,500,342 억,,2287129,N,N,0,N,00,N 20241118,140219,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,1890,-10,5,-0.53,210074289,110796,40.40,1900,1917,1887,2470,1330,1900,1896.05,3.39,0,-33557,1989,1944,1877,1832,1765,1967,1855,343,570,500,1360,1,1,67560000,1277,3.89,0.44,12,0.16,486.00,4278.00,3325,20231115,-43.16,1810,20241115,4.42,2910,-35.05,20240111,1810,4.42,20241115,3040,-37.83,20231123,1810,4.42,20241115,1.35,N,007210,500,342 억,,2287129,N,N,0,N,00,N diff --git a/007280/price/prices-20241101.csv b/007280/price/prices-20241101.csv index 2b4c602e4c76..8429aef34c29 100644 --- a/007280/price/prices-20241101.csv +++ b/007280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1462,12,2,0.83,18953891,13138,56.55,1470,1470,1421,1885,1015,1450,1442.68,0.48,0,1343,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,889,3.15,0.39,12,0.02,464.00,3738.00,1940,20240523,-24.64,1401,20241115,4.35,1940,-24.64,20240523,1401,4.35,20241115,1940,-24.64,20240523,1401,4.35,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N +20241119,150219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1450,0,3,0.00,15270387,10607,45.66,1470,1470,1421,1885,1015,1450,1439.65,0.48,0,-162,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,882,3.12,0.39,12,0.02,464.00,3738.00,1940,20240523,-25.26,1401,20241115,3.50,1940,-25.26,20240523,1401,3.50,20241115,1940,-25.26,20240523,1401,3.50,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N +20241119,140219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1435,-15,5,-1.03,11331864,7856,33.82,1470,1470,1421,1885,1015,1450,1442.45,0.48,0,12,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,873,3.09,0.38,12,0.01,464.00,3738.00,1940,20240523,-26.03,1401,20241115,2.43,1940,-26.03,20240523,1401,2.43,20241115,1940,-26.03,20240523,1401,2.43,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N +20241119,130219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1436,-14,5,-0.97,8474980,5853,25.19,1470,1470,1421,1885,1015,1450,1447.97,0.48,0,-135,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,873,3.09,0.38,12,0.01,464.00,3738.00,1940,20240523,-25.98,1401,20241115,2.50,1940,-25.98,20240523,1401,2.50,20241115,1940,-25.98,20240523,1401,2.50,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N +20241119,120218,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1436,-14,5,-0.97,8417540,5813,25.02,1470,1470,1421,1885,1015,1450,1448.05,0.48,0,-135,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,873,3.09,0.38,12,0.01,464.00,3738.00,1940,20240523,-25.98,1401,20241115,2.50,1940,-25.98,20240523,1401,2.50,20241115,1940,-25.98,20240523,1401,2.50,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N +20241119,110219,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1463,13,2,0.90,4965788,3398,14.63,1470,1470,1436,1885,1015,1450,1461.39,0.48,0,-50,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,890,3.15,0.39,12,0.01,464.00,3738.00,1940,20240523,-24.59,1401,20241115,4.43,1940,-24.59,20240523,1401,4.43,20241115,1940,-24.59,20240523,1401,4.43,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N +20241119,100223,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1464,14,2,0.97,26211,18,0.08,1470,1470,1436,1885,1015,1450,1456.17,0.48,0,0,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,890,3.16,0.39,12,0.00,464.00,3738.00,1940,20240523,-24.54,1401,20241115,4.50,1940,-24.54,20240523,1401,4.50,20241115,1940,-24.54,20240523,1401,4.50,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N +20241119,090223,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1450,0,3,0.00,0,0,0.00,0,0,0,1885,1015,1450,0.00,0.48,0,0,1488,1469,1435,1416,1382,1478,1425,304,435,500,1070,1,1,60813311,882,3.12,0.39,12,0.00,464.00,3738.00,1940,20240523,-25.26,1401,20241115,3.50,1940,-25.26,20240523,1401,3.50,20241115,1940,-25.26,20240523,1401,3.50,20241115,0.13,N,007280,500,304 억,,289638,N,N,0,N,00,N 20241118,160218,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1450,40,2,2.84,33056226,23232,83.70,1410,1454,1401,1833,987,1410,1422.87,0.48,0,755,1493,1451,1426,1384,1359,1439,1372,304,423,500,1040,1,1,60813311,882,3.12,0.39,12,0.04,464.00,3738.00,1940,20240523,-25.26,1401,20241118,3.50,1940,-25.26,20240523,1401,3.50,20241118,1940,-25.26,20240523,1401,3.50,20241118,0.13,N,007280,500,304 억,,288980,N,N,0,N,00,N 20241118,150219,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1451,41,2,2.91,31107426,21888,78.86,1410,1454,1401,1833,987,1410,1421.21,0.48,0,1495,1493,1451,1426,1384,1359,1439,1372,304,423,500,1040,1,1,60813311,882,3.13,0.39,12,0.04,464.00,3738.00,1940,20240523,-25.21,1401,20241118,3.57,1940,-25.21,20240523,1401,3.57,20241118,1940,-25.21,20240523,1401,3.57,20241118,0.13,N,007280,500,304 억,,288980,N,N,0,N,00,N 20241118,140219,57,100.00,KOSPI,신저가,철강.금속,N,N,N,N, ,N,1452,42,2,2.98,31053739,21851,78.73,1410,1454,1401,1833,987,1410,1421.16,0.48,0,1495,1493,1451,1426,1384,1359,1439,1372,304,423,500,1040,1,1,60813311,883,3.13,0.39,12,0.04,464.00,3738.00,1940,20240523,-25.15,1401,20241118,3.64,1940,-25.15,20240523,1401,3.64,20241118,1940,-25.15,20240523,1401,3.64,20241118,0.13,N,007280,500,304 억,,288980,N,N,0,N,00,N diff --git a/007310/price/prices-20241101.csv b/007310/price/prices-20241101.csv index adf54a014488..ddd8594a769b 100644 --- a/007310/price/prices-20241101.csv +++ b/007310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160219,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,388500,-4500,5,-1.15,1001343000,2564,135.81,390000,395000,388500,510000,275500,393000,390539.39,12.12,0,505,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15570,9.71,0.69,12,0.06,40005.00,566748.00,513000,20240613,-24.27,375500,20241114,3.46,513000,-24.27,20240613,375500,3.46,20241114,513000,-24.27,20240613,375500,3.46,20241114,0.08,N,007310,5000,200 억,,485792,N,N,21,N,00,N +20241119,150220,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,389500,-3500,5,-0.89,850261000,2176,115.25,390000,395000,388500,510000,275500,393000,390744.94,12.12,0,487,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15610,9.74,0.69,12,0.05,40005.00,566748.00,513000,20240613,-24.07,375500,20241114,3.73,513000,-24.07,20240613,375500,3.73,20241114,513000,-24.07,20240613,375500,3.73,20241114,0.08,N,007310,5000,200 억,,485792,N,N,103,N,00,N +20241119,140220,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,391500,-1500,5,-0.38,732167500,1873,99.21,390000,395000,388500,510000,275500,393000,390906.30,12.12,0,490,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15691,9.79,0.69,12,0.05,40005.00,566748.00,513000,20240613,-23.68,375500,20241114,4.26,513000,-23.68,20240613,375500,4.26,20241114,513000,-23.68,20240613,375500,4.26,20241114,0.08,N,007310,5000,200 억,,485792,N,N,103,N,00,N +20241119,130220,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,393000,0,3,0.00,644217000,1649,87.34,390000,395000,388500,510000,275500,393000,390671.32,12.12,0,512,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15751,9.82,0.69,12,0.04,40005.00,566748.00,513000,20240613,-23.39,375500,20241114,4.66,513000,-23.39,20240613,375500,4.66,20241114,513000,-23.39,20240613,375500,4.66,20241114,0.08,N,007310,5000,200 억,,485792,N,N,103,N,00,N +20241119,120218,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,390500,-2500,5,-0.64,615628000,1576,83.47,390000,395000,388500,510000,275500,393000,390626.90,12.12,0,510,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15651,9.76,0.69,12,0.04,40005.00,566748.00,513000,20240613,-23.88,375500,20241114,3.99,513000,-23.88,20240613,375500,3.99,20241114,513000,-23.88,20240613,375500,3.99,20241114,0.08,N,007310,5000,200 억,,485792,N,N,103,N,00,N +20241119,110219,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,392000,-1000,5,-0.25,254783000,651,34.48,390000,395000,388500,510000,275500,393000,391371.74,12.12,0,25,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15711,9.80,0.69,12,0.02,40005.00,566748.00,513000,20240613,-23.59,375500,20241114,4.39,513000,-23.59,20240613,375500,4.39,20241114,513000,-23.59,20240613,375500,4.39,20241114,0.08,N,007310,5000,200 억,,485792,N,N,103,N,00,N +20241119,100224,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,391000,-2000,5,-0.51,171430500,438,23.20,390000,395000,388500,510000,275500,393000,391393.84,12.12,0,73,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15671,9.77,0.69,12,0.01,40005.00,566748.00,513000,20240613,-23.78,375500,20241114,4.13,513000,-23.78,20240613,375500,4.13,20241114,513000,-23.78,20240613,375500,4.13,20241114,0.08,N,007310,5000,200 억,,485792,N,N,103,N,00,N +20241119,090223,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,388500,-4500,5,-1.15,17158500,44,2.33,390000,390500,388500,510000,275500,393000,389965.91,12.12,0,-18,401666,397332,388666,384332,375666,399500,386500,200,117000,5000,290820,500,1,4007830,15570,9.71,0.69,12,0.00,40005.00,566748.00,513000,20240613,-24.27,375500,20241114,3.46,513000,-24.27,20240613,375500,3.46,20241114,513000,-24.27,20240613,375500,3.46,20241114,0.08,N,007310,5000,200 억,,485792,N,N,103,N,00,N 20241118,160218,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,393000,8000,2,2.08,735566500,1886,64.79,381500,393000,380000,500000,269500,385000,390014.05,12.12,0,187,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15751,9.82,0.69,12,0.05,40005.00,566748.00,513000,20240613,-23.39,375500,20241114,4.66,513000,-23.39,20240613,375500,4.66,20241114,513000,-23.39,20240613,375500,4.66,20241114,0.08,N,007310,5000,200 억,,485643,N,N,103,N,00,N 20241118,150219,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,390000,5000,2,1.30,583766000,1499,51.49,381500,393000,380000,500000,269500,385000,389436.96,12.12,0,116,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15631,9.75,0.69,12,0.04,40005.00,566748.00,513000,20240613,-23.98,375500,20241114,3.86,513000,-23.98,20240613,375500,3.86,20241114,513000,-23.98,20240613,375500,3.86,20241114,0.08,N,007310,5000,200 억,,485643,N,N,35,N,00,N 20241118,140219,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,389000,4000,2,1.04,487471000,1251,42.97,381500,393000,380000,500000,269500,385000,389665.07,12.12,0,40,397666,391332,384166,377832,370666,394500,381000,200,115000,5000,284900,500,1,4007830,15590,9.72,0.69,12,0.03,40005.00,566748.00,513000,20240613,-24.17,375500,20241114,3.60,513000,-24.17,20240613,375500,3.60,20241114,513000,-24.17,20240613,375500,3.60,20241114,0.08,N,007310,5000,200 억,,485643,N,N,35,N,00,N diff --git a/007330/price/prices-20241101.csv b/007330/price/prices-20241101.csv index ca3bb81d483a..366022a6a184 100644 --- a/007330/price/prices-20241101.csv +++ b/007330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8620,10,2,0.12,64781800,7525,65.38,8600,8680,8560,11190,6030,8610,8608.88,0.65,0,1138,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1300,8.25,0.40,12,0.05,1045.00,21701.00,14710,20240205,-41.40,7570,20240806,13.87,14710,-41.40,20240205,7570,13.87,20240806,14710,-41.40,20240205,7570,13.87,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N +20241119,150220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8620,10,2,0.12,63023320,7321,63.61,8600,8680,8560,11190,6030,8610,8608.57,0.65,0,1138,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1300,8.25,0.40,12,0.05,1045.00,21701.00,14710,20240205,-41.40,7570,20240806,13.87,14710,-41.40,20240205,7570,13.87,20240806,14710,-41.40,20240205,7570,13.87,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N +20241119,140220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8600,-10,5,-0.12,36019330,4183,36.35,8600,8680,8560,11190,6030,8610,8610.88,0.65,0,650,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1297,8.23,0.40,12,0.03,1045.00,21701.00,14710,20240205,-41.54,7570,20240806,13.61,14710,-41.54,20240205,7570,13.61,20240806,14710,-41.54,20240205,7570,13.61,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N +20241119,130220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8610,0,3,0.00,23512360,2729,23.71,8600,8680,8560,11190,6030,8610,8615.74,0.65,0,78,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1299,8.24,0.40,12,0.02,1045.00,21701.00,14710,20240205,-41.47,7570,20240806,13.74,14710,-41.47,20240205,7570,13.74,20240806,14710,-41.47,20240205,7570,13.74,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N +20241119,120219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8610,0,3,0.00,14391870,1669,14.50,8600,8680,8560,11190,6030,8610,8623.05,0.65,0,82,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1299,8.24,0.40,12,0.01,1045.00,21701.00,14710,20240205,-41.47,7570,20240806,13.74,14710,-41.47,20240205,7570,13.74,20240806,14710,-41.47,20240205,7570,13.74,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N +20241119,110219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8650,40,2,0.46,6628610,768,6.67,8600,8680,8560,11190,6030,8610,8631.00,0.65,0,37,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1305,8.28,0.40,12,0.01,1045.00,21701.00,14710,20240205,-41.20,7570,20240806,14.27,14710,-41.20,20240205,7570,14.27,20240806,14710,-41.20,20240205,7570,14.27,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N +20241119,100224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8620,10,2,0.12,4876930,565,4.91,8600,8680,8560,11190,6030,8610,8631.73,0.65,0,-47,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1300,8.25,0.40,12,0.00,1045.00,21701.00,14710,20240205,-41.40,7570,20240806,13.87,14710,-41.40,20240205,7570,13.87,20240806,14710,-41.40,20240205,7570,13.87,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N +20241119,090223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8680,70,2,0.81,2669560,310,2.69,8600,8680,8560,11190,6030,8610,8611.48,0.65,0,-38,8710,8660,8590,8540,8470,8625,8505,151,2580,1000,5680,10,1,15082800,1309,8.31,0.40,12,0.00,1045.00,21701.00,14710,20240205,-40.99,7570,20240806,14.66,14710,-40.99,20240205,7570,14.66,20240806,14710,-40.99,20240205,7570,14.66,20240806,0.42,N,007330,1000,150 억,,98081,N,N,0,N,00,N 20241118,160219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8610,30,2,0.35,98902640,11504,56.50,8630,8640,8520,11150,6010,8580,8597.24,0.67,0,-2631,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1299,8.24,0.40,12,0.08,1045.00,21701.00,14710,20240205,-41.47,7570,20240806,13.74,14710,-41.47,20240205,7570,13.74,20240806,14710,-41.47,20240205,7570,13.74,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N 20241118,150219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8580,0,3,0.00,95941190,11159,54.80,8630,8640,8520,11150,6010,8580,8597.65,0.67,0,-2631,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1294,8.21,0.40,12,0.07,1045.00,21701.00,14710,20240205,-41.67,7570,20240806,13.34,14710,-41.67,20240205,7570,13.34,20240806,14710,-41.67,20240205,7570,13.34,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N 20241118,140219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,8590,10,2,0.12,78209450,9093,44.66,8630,8640,8520,11150,6010,8580,8601.06,0.67,0,-1934,8753,8666,8583,8496,8413,8625,8455,151,2570,1000,5660,10,1,15082800,1296,8.22,0.40,12,0.06,1045.00,21701.00,14710,20240205,-41.60,7570,20240806,13.47,14710,-41.60,20240205,7570,13.47,20240806,14710,-41.60,20240205,7570,13.47,20240806,0.42,N,007330,1000,150 억,,100712,N,N,0,N,00,N diff --git a/007340/price/prices-20241101.csv b/007340/price/prices-20241101.csv index 7f1f727e7585..8fb8a440ed02 100644 --- a/007340/price/prices-20241101.csv +++ b/007340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18430,170,2,0.93,1187899530,64376,67.52,18350,18620,18180,23700,12790,18260,18452.52,3.24,0,12142,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10886,3.35,0.80,12,0.11,5499.00,22939.00,20910,20240924,-11.86,13319,20231130,38.37,20910,-11.86,20240924,14280,29.06,20240103,104400,-82.35,20240924,17160,7.40,20241023,0.83,N,007340,100,60 억,,1915468,N,N,229,N,00,N +20241119,150220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18470,210,2,1.15,1128566000,61158,64.15,18350,18620,18180,23700,12790,18260,18453.28,3.24,0,11746,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10909,3.36,0.81,12,0.10,5499.00,22939.00,20910,20240924,-11.67,13319,20231130,38.67,20910,-11.67,20240924,14280,29.34,20240103,104400,-82.31,20240924,17160,7.63,20241023,0.83,N,007340,100,60 억,,1915468,N,N,773,N,00,N +20241119,140220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18430,170,2,0.93,942059300,51054,53.55,18350,18620,18180,23700,12790,18260,18452.21,3.24,0,12221,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10886,3.35,0.80,12,0.09,5499.00,22939.00,20910,20240924,-11.86,13319,20231130,38.37,20910,-11.86,20240924,14280,29.06,20240103,104400,-82.35,20240924,17160,7.40,20241023,0.83,N,007340,100,60 억,,1915468,N,N,773,N,00,N +20241119,130220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18420,160,2,0.88,794071690,43007,45.11,18350,18620,18180,23700,12790,18260,18463.78,3.24,0,10831,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10880,3.35,0.80,12,0.07,5499.00,22939.00,20910,20240924,-11.91,13319,20231130,38.30,20910,-11.91,20240924,14280,28.99,20240103,104400,-82.36,20240924,17160,7.34,20241023,0.83,N,007340,100,60 억,,1915468,N,N,773,N,00,N +20241119,120219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18450,190,2,1.04,667171520,36123,37.89,18350,18620,18180,23700,12790,18260,18469.44,3.24,0,10041,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10898,3.36,0.80,12,0.06,5499.00,22939.00,20910,20240924,-11.76,13319,20231130,38.52,20910,-11.76,20240924,14280,29.20,20240103,104400,-82.33,20240924,17160,7.52,20241023,0.83,N,007340,100,60 억,,1915468,N,N,773,N,00,N +20241119,110219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18510,250,2,1.37,509497740,27573,28.92,18350,18620,18180,23700,12790,18260,18478.14,3.24,0,11643,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10933,3.37,0.81,12,0.05,5499.00,22939.00,20910,20240924,-11.48,13319,20231130,38.97,20910,-11.48,20240924,14280,29.62,20240103,104400,-82.27,20240924,17160,7.87,20241023,0.83,N,007340,100,60 억,,1915468,N,N,773,N,00,N +20241119,100224,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18470,210,2,1.15,173829680,9469,9.93,18350,18480,18180,23700,12790,18260,18357.77,3.24,0,2911,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10909,3.36,0.81,12,0.02,5499.00,22939.00,20910,20240924,-11.67,13319,20231130,38.67,20910,-11.67,20240924,14280,29.34,20240103,104400,-82.31,20240924,17160,7.63,20241023,0.83,N,007340,100,60 억,,1915468,N,N,773,N,00,N +20241119,090224,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18340,80,2,0.44,770660,42,0.04,18350,18350,18340,23700,12790,18260,18349.05,3.24,0,23,18746,18502,18366,18122,17986,18435,18055,61,5440,100,13870,10,1,59065865,10833,3.34,0.80,12,0.00,5499.00,22939.00,20910,20240924,-12.29,13319,20231130,37.70,20910,-12.29,20240924,14280,28.43,20240103,104400,-82.43,20240924,17160,6.88,20241023,0.83,N,007340,100,60 억,,1915468,N,N,773,N,00,N 20241118,160219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18260,-350,5,-1.88,1748175700,95291,67.36,18570,18610,18230,24150,13030,18610,18345.67,3.26,0,-11520,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10785,3.32,0.80,12,0.16,5499.00,22939.00,20910,20240924,-12.67,13319,20231130,37.10,20910,-12.67,20240924,14280,27.87,20240103,104400,-82.51,20240924,17160,6.41,20241023,0.83,N,007340,100,60 억,,1925790,N,N,773,N,00,N 20241118,150219,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18300,-310,5,-1.67,1637273020,89228,63.07,18570,18610,18240,24150,13030,18610,18349.32,3.26,0,-11657,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10809,3.33,0.80,12,0.15,5499.00,22939.00,20910,20240924,-12.48,13319,20231130,37.40,20910,-12.48,20240924,14280,28.15,20240103,104400,-82.47,20240924,17160,6.64,20241023,0.83,N,007340,100,60 억,,1925790,N,N,923,N,00,N 20241118,140220,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,18350,-260,5,-1.40,1316036640,71675,50.66,18570,18610,18260,24150,13030,18610,18361.17,3.26,0,-8730,19290,18950,18480,18140,17670,19120,18310,61,5540,100,14140,10,1,59065865,10839,3.34,0.80,12,0.12,5499.00,22939.00,20910,20240924,-12.24,13319,20231130,37.77,20910,-12.24,20240924,14280,28.50,20240103,104400,-82.42,20240924,17160,6.93,20241023,0.83,N,007340,100,60 억,,1925790,N,N,923,N,00,N diff --git a/007370/price/prices-20241101.csv b/007370/price/prices-20241101.csv index 0e54b2a9d980..319154e90ec9 100644 --- a/007370/price/prices-20241101.csv +++ b/007370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5900,-60,5,-1.01,1033789620,175148,41.16,5900,5970,5800,7740,4180,5960,5902.38,1.71,0,-6083,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,746,5.60,0.74,12,1.38,1053.00,7924.00,8100,20240820,-27.16,4860,20240805,21.40,8100,-27.16,20240820,4860,21.40,20240805,8100,-27.16,20240820,4860,21.40,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N +20241119,150220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5890,-70,5,-1.17,1005158840,170285,40.02,5900,5970,5800,7740,4180,5960,5902.80,1.71,0,-5753,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,745,5.59,0.74,12,1.35,1053.00,7924.00,8100,20240820,-27.28,4860,20240805,21.19,8100,-27.28,20240820,4860,21.19,20240805,8100,-27.28,20240820,4860,21.19,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N +20241119,140221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5870,-90,5,-1.51,886413590,150101,35.28,5900,5970,5800,7740,4180,5960,5905.45,1.71,0,-7158,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,743,5.57,0.74,12,1.19,1053.00,7924.00,8100,20240820,-27.53,4860,20240805,20.78,8100,-27.53,20240820,4860,20.78,20240805,8100,-27.53,20240820,4860,20.78,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N +20241119,130220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-20,5,-0.34,759387640,128658,30.24,5900,5970,5800,7740,4180,5960,5902.37,1.71,0,-1441,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,751,5.64,0.75,12,1.02,1053.00,7924.00,8100,20240820,-26.67,4860,20240805,22.22,8100,-26.67,20240820,4860,22.22,20240805,8100,-26.67,20240820,4860,22.22,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N +20241119,120219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-20,5,-0.34,578146190,97807,22.99,5900,5970,5800,7740,4180,5960,5911.09,1.71,0,-10894,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,751,5.64,0.75,12,0.77,1053.00,7924.00,8100,20240820,-26.67,4860,20240805,22.22,8100,-26.67,20240820,4860,22.22,20240805,8100,-26.67,20240820,4860,22.22,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N +20241119,110220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,-30,5,-0.50,495582960,83895,19.72,5900,5970,5800,7740,4180,5960,5907.18,1.71,0,-5124,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,750,5.63,0.75,12,0.66,1053.00,7924.00,8100,20240820,-26.79,4860,20240805,22.02,8100,-26.79,20240820,4860,22.02,20240805,8100,-26.79,20240820,4860,22.02,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N +20241119,100225,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,-20,5,-0.34,361748760,61335,14.42,5900,5960,5800,7740,4180,5960,5897.92,1.71,0,-5829,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,751,5.64,0.75,12,0.48,1053.00,7924.00,8100,20240820,-26.67,4860,20240805,22.22,8100,-26.67,20240820,4860,22.22,20240805,8100,-26.67,20240820,4860,22.22,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N +20241119,090224,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5820,-140,5,-2.35,71449310,12171,2.86,5900,5900,5820,7740,4180,5960,5870.46,1.71,0,744,6233,6096,5833,5696,5433,6165,5765,63,1780,500,3810,10,1,12651173,736,5.53,0.73,12,0.10,1053.00,7924.00,8100,20240820,-28.15,4860,20240805,19.75,8100,-28.15,20240820,4860,19.75,20240805,8100,-28.15,20240820,4860,19.75,20240805,4.79,N,007370,500,63 억,,215881,N,N,0,N,00,N 20241118,160219,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5960,410,2,7.39,2463843720,422469,277.05,5650,5970,5570,7210,3890,5550,5831.81,1.33,0,48280,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,754,5.66,0.75,12,3.34,1053.00,7924.00,8100,20240820,-26.42,4860,20240805,22.63,8100,-26.42,20240820,4860,22.63,20240805,8100,-26.42,20240820,4860,22.63,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N 20241118,150220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,400,2,7.21,2293630870,393807,258.26,5650,5970,5570,7210,3890,5550,5824.25,1.33,0,45566,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,753,5.65,0.75,12,3.11,1053.00,7924.00,8100,20240820,-26.54,4860,20240805,22.43,8100,-26.54,20240820,4860,22.43,20240805,8100,-26.54,20240820,4860,22.43,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N 20241118,140220,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5850,300,2,5.41,1901066740,327469,214.75,5650,5930,5570,7210,3890,5550,5805.33,1.33,0,44688,5750,5650,5490,5390,5230,5700,5440,63,1660,500,3550,10,1,12651173,740,5.56,0.74,12,2.59,1053.00,7924.00,8100,20240820,-27.78,4860,20240805,20.37,8100,-27.78,20240820,4860,20.37,20240805,8100,-27.78,20240820,4860,20.37,20240805,4.93,N,007370,500,63 억,,167828,N,N,0,N,00,N diff --git a/007390/price/prices-20241101.csv b/007390/price/prices-20241101.csv index 016c5d91bdda..5d628fe470e1 100644 --- a/007390/price/prices-20241101.csv +++ b/007390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160220,53,100.00,KSQ150,,제약,N,N,N,N, ,N,26250,550,2,2.14,38914840950,1506553,38.18,24500,26650,24400,33400,18000,25700,25829.32,8.96,0,116293,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16894,-142.66,27.43,12,2.34,-184.00,957.00,27950,20241118,-6.08,6910,20240306,279.88,27950,-6.08,20241118,6910,279.88,20240306,27950,-6.08,20241118,6910,279.88,20240306,0.02,N,007390,500,321 억,,5768667,N,N,540,N,02,N +20241119,150221,53,100.00,KSQ150,,제약,N,N,N,N, ,N,26400,700,2,2.72,36446393100,1412476,35.79,24500,26650,24400,33400,18000,25700,25803.20,8.96,0,110249,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16990,-143.48,27.59,12,2.19,-184.00,957.00,27950,20241118,-5.55,6910,20240306,282.05,27950,-5.55,20241118,6910,282.05,20240306,27950,-5.55,20241118,6910,282.05,20240306,0.02,N,007390,500,321 억,,5768667,N,N,827,N,02,N +20241119,140221,53,100.00,KSQ150,,제약,N,N,N,N, ,N,26150,450,2,1.75,30694060350,1194285,30.26,24500,26650,24400,33400,18000,25700,25700.78,8.96,0,79062,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16829,-142.12,27.32,12,1.86,-184.00,957.00,27950,20241118,-6.44,6910,20240306,278.44,27950,-6.44,20241118,6910,278.44,20240306,27950,-6.44,20241118,6910,278.44,20240306,0.02,N,007390,500,321 억,,5768667,N,N,827,N,02,N +20241119,130221,53,100.00,KSQ150,,제약,N,N,N,N, ,N,25950,250,2,0.97,27951932200,1088635,27.59,24500,26650,24400,33400,18000,25700,25676.13,8.96,0,60238,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16701,-141.03,27.12,12,1.69,-184.00,957.00,27950,20241118,-7.16,6910,20240306,275.54,27950,-7.16,20241118,6910,275.54,20240306,27950,-7.16,20241118,6910,275.54,20240306,0.02,N,007390,500,321 억,,5768667,N,N,827,N,02,N +20241119,120219,53,100.00,KSQ150,,제약,N,N,N,N, ,N,25950,250,2,0.97,26262909000,1023284,25.93,24500,26650,24400,33400,18000,25700,25665.32,8.96,0,57846,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16701,-141.03,27.12,12,1.59,-184.00,957.00,27950,20241118,-7.16,6910,20240306,275.54,27950,-7.16,20241118,6910,275.54,20240306,27950,-7.16,20241118,6910,275.54,20240306,0.02,N,007390,500,321 억,,5768667,N,N,827,N,02,N +20241119,110220,53,100.00,KSQ150,,제약,N,N,N,N, ,N,26200,500,2,1.95,21143395650,827177,20.96,24500,26600,24400,33400,18000,25700,25560.90,8.96,0,63498,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16862,-142.39,27.38,12,1.29,-184.00,957.00,27950,20241118,-6.26,6910,20240306,279.16,27950,-6.26,20241118,6910,279.16,20240306,27950,-6.26,20241118,6910,279.16,20240306,0.02,N,007390,500,321 억,,5768667,N,N,827,N,02,N +20241119,100225,53,100.00,KSQ150,,제약,N,N,N,N, ,N,25700,0,3,0.00,12294117350,488094,12.37,24500,25950,24400,33400,18000,25700,25187.98,8.96,0,54842,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16540,-139.67,26.85,12,0.76,-184.00,957.00,27950,20241118,-8.05,6910,20240306,271.92,27950,-8.05,20241118,6910,271.92,20240306,27950,-8.05,20241118,6910,271.92,20240306,0.02,N,007390,500,321 억,,5768667,N,N,827,N,02,N +20241119,090224,53,100.00,KSQ150,,제약,N,N,N,N, ,N,25000,-700,5,-2.72,1910129800,77536,1.96,24500,25000,24400,33400,18000,25700,24634.95,8.96,0,5425,29833,27766,25883,23816,21933,26825,22875,322,7700,500,0,50,1,64357156,16089,-135.87,26.12,12,0.12,-184.00,957.00,27950,20241118,-10.55,6910,20240306,261.79,27950,-10.55,20241118,6910,261.79,20240306,27950,-10.55,20241118,6910,261.79,20240306,0.02,N,007390,500,321 억,,5768667,N,N,827,N,02,N 20241118,160219,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,25700,1100,2,4.47,100845748150,3913819,313.61,25800,27950,24000,31950,17250,24600,25766.75,8.98,0,-99767,25466,25032,24266,23832,23066,25250,24050,322,7350,500,0,50,1,64357156,16540,-139.67,26.85,12,6.08,-184.00,957.00,27950,20241118,-8.05,6910,20240306,271.92,27950,-8.05,20241118,6910,271.92,20240306,27950,-8.05,20241118,6910,271.92,20240306,0.03,N,007390,500,321 억,,5782143,N,N,827,N,02,N 20241118,150220,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,25100,500,2,2.03,97272424650,3773695,302.38,25800,27950,24000,31950,17250,24600,25776.55,8.98,0,-83127,25466,25032,24266,23832,23066,25250,24050,322,7350,500,0,50,1,64357156,16154,-136.41,26.23,12,5.86,-184.00,957.00,27950,20241118,-10.20,6910,20240306,263.24,27950,-10.20,20241118,6910,263.24,20240306,27950,-10.20,20241118,6910,263.24,20240306,0.03,N,007390,500,321 억,,5782143,N,N,34,N,02,N 20241118,140220,53,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,24800,200,2,0.81,87990273200,3404923,272.83,25800,27950,24000,31950,17250,24600,25842.20,8.98,0,-35732,25466,25032,24266,23832,23066,25250,24050,322,7350,500,0,50,1,64357156,15961,-134.78,25.91,12,5.29,-184.00,957.00,27950,20241118,-11.27,6910,20240306,258.90,27950,-11.27,20241118,6910,258.90,20240306,27950,-11.27,20241118,6910,258.90,20240306,0.03,N,007390,500,321 억,,5782143,N,N,34,N,02,N diff --git a/007460/price/prices-20241101.csv b/007460/price/prices-20241101.csv index 65100e1d1c62..8f688d95752c 100644 --- a/007460/price/prices-20241101.csv +++ b/007460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160220,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1101,81,2,7.94,7842953999,7281738,395.78,1010,1143,1005,1326,714,1020,1077.06,6.81,0,252544,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,3158,-5.17,1.19,12,2.54,-213.00,929.00,1894,20240321,-41.87,701,20240305,57.06,1894,-41.87,20240321,701,57.06,20240305,1894,-41.87,20240321,701,57.06,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,538,N,00,N +20241119,150221,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1087,67,2,6.57,7067061154,6575273,357.38,1010,1143,1005,1326,714,1020,1074.79,6.81,0,-16904,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,3118,-5.10,1.17,12,2.29,-213.00,929.00,1894,20240321,-42.61,701,20240305,55.06,1894,-42.61,20240321,701,55.06,20240305,1894,-42.61,20240321,701,55.06,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,1844,N,00,N +20241119,140221,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1073,53,2,5.20,6380287819,5942275,322.98,1010,1143,1005,1326,714,1020,1073.71,6.81,0,-146641,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,3078,-5.04,1.16,12,2.07,-213.00,929.00,1894,20240321,-43.35,701,20240305,53.07,1894,-43.35,20240321,701,53.07,20240305,1894,-43.35,20240321,701,53.07,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,1844,N,00,N +20241119,130221,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1056,36,2,3.53,5886389235,5477708,297.73,1010,1143,1005,1326,714,1020,1074.61,6.81,0,-23066,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,3029,-4.96,1.14,12,1.91,-213.00,929.00,1894,20240321,-44.24,701,20240305,50.64,1894,-44.24,20240321,701,50.64,20240305,1894,-44.24,20240321,701,50.64,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,1844,N,00,N +20241119,120220,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1062,42,2,4.12,1334344901,1307371,71.06,1010,1063,1005,1326,714,1020,1020.63,6.81,0,-7271,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,3046,-4.99,1.14,12,0.46,-213.00,929.00,1894,20240321,-43.93,701,20240305,51.50,1894,-43.93,20240321,701,51.50,20240305,1894,-43.93,20240321,701,51.50,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,1844,N,00,N +20241119,110220,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1012,-8,5,-0.78,821773455,809811,44.01,1010,1030,1005,1326,714,1020,1014.77,6.81,0,29093,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,2903,-4.75,1.09,12,0.28,-213.00,929.00,1894,20240321,-46.57,701,20240305,44.37,1894,-46.57,20240321,701,44.37,20240305,1894,-46.57,20240321,701,44.37,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,1844,N,00,N +20241119,100225,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1016,-4,5,-0.39,535237050,526742,28.63,1010,1030,1005,1326,714,1020,1016.13,6.81,0,69139,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,2914,-4.77,1.09,12,0.18,-213.00,929.00,1894,20240321,-46.36,701,20240305,44.94,1894,-46.36,20240321,701,44.94,20240305,1894,-46.36,20240321,701,44.94,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,1844,N,00,N +20241119,090225,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1020,0,3,0.00,64160773,63452,3.45,1010,1020,1009,1326,714,1020,1011.17,6.81,0,1161,1050,1034,1017,1001,984,1043,1010,1434,306,500,710,1,1,286851768,2926,-4.79,1.10,12,0.02,-213.00,929.00,1894,20240321,-46.15,701,20240305,45.51,1894,-46.15,20240321,701,45.51,20240305,1894,-46.15,20240321,701,45.51,20240305,1.05,N,007460,500,1434 억,,19546153,N,N,1844,N,00,N 20241118,160220,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1020,-11,5,-1.07,1861088335,1830166,100.51,1012,1033,1000,1340,722,1031,1016.89,6.82,0,2253,1067,1049,1035,1017,1003,1042,1010,1434,309,500,720,1,1,286851768,2926,-4.79,1.10,12,0.64,-213.00,929.00,1894,20240321,-46.15,701,20240305,45.51,1894,-46.15,20240321,701,45.51,20240305,1894,-46.15,20240321,701,45.51,20240305,1.07,N,007460,500,1434 억,,19556147,N,N,1844,N,00,N 20241118,150220,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1018,-13,5,-1.26,1780280509,1750826,96.15,1012,1033,1000,1340,722,1031,1016.82,6.82,0,-16717,1067,1049,1035,1017,1003,1042,1010,1434,309,500,720,1,1,286851768,2920,-4.78,1.10,12,0.61,-213.00,929.00,1894,20240321,-46.25,701,20240305,45.22,1894,-46.25,20240321,701,45.22,20240305,1894,-46.25,20240321,701,45.22,20240305,1.07,N,007460,500,1434 억,,19556147,N,N,0,N,00,N 20241118,140220,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1016,-15,5,-1.45,1593843729,1567031,86.06,1012,1033,1000,1340,722,1031,1017.11,6.82,0,-74275,1067,1049,1035,1017,1003,1042,1010,1434,309,500,720,1,1,286851768,2914,-4.77,1.09,12,0.55,-213.00,929.00,1894,20240321,-46.36,701,20240305,44.94,1894,-46.36,20240321,701,44.94,20240305,1894,-46.36,20240321,701,44.94,20240305,1.07,N,007460,500,1434 억,,19556147,N,N,0,N,00,N diff --git a/007530/price/prices-20241101.csv b/007530/price/prices-20241101.csv index f99ae3ab1d7a..a8dbab21a0d4 100644 --- a/007530/price/prices-20241101.csv +++ b/007530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160220,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2295,15,2,0.66,75573615,33084,79.64,2295,2325,2220,2960,1600,2280,2284.29,0.21,0,-165,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,440,46.84,1.00,12,0.17,49.00,2303.00,3150,20240715,-27.14,2220,20241119,3.38,3150,-27.14,20240715,2220,3.38,20241119,3150,-27.14,20240715,2220,3.38,20241119,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N +20241119,150221,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2250,-30,5,-1.32,71669505,31362,75.49,2295,2325,2220,2960,1600,2280,2285.23,0.21,0,-127,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,431,45.92,0.98,12,0.16,49.00,2303.00,3150,20240715,-28.57,2220,20241119,1.35,3150,-28.57,20240715,2220,1.35,20241119,3150,-28.57,20240715,2220,1.35,20241119,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N +20241119,140221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,20,2,0.88,59299265,25875,62.28,2295,2325,2280,2960,1600,2280,2291.76,0.21,0,-149,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,441,46.94,1.00,12,0.13,49.00,2303.00,3150,20240715,-26.98,2235,20241118,2.91,3150,-26.98,20240715,2235,2.91,20241118,3150,-26.98,20240715,2235,2.91,20241118,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N +20241119,130221,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,10,2,0.44,49179220,21449,51.63,2295,2325,2280,2960,1600,2280,2292.84,0.21,0,-149,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,439,46.73,0.99,12,0.11,49.00,2303.00,3150,20240715,-27.30,2235,20241118,2.46,3150,-27.30,20240715,2235,2.46,20241118,3150,-27.30,20240715,2235,2.46,20241118,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N +20241119,120220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,10,2,0.44,47410960,20676,49.77,2295,2325,2280,2960,1600,2280,2293.04,0.21,0,-149,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,439,46.73,0.99,12,0.11,49.00,2303.00,3150,20240715,-27.30,2235,20241118,2.46,3150,-27.30,20240715,2235,2.46,20241118,3150,-27.30,20240715,2235,2.46,20241118,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N +20241119,110220,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,10,2,0.44,38001350,16567,39.88,2295,2325,2280,2960,1600,2280,2293.80,0.21,0,-149,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,439,46.73,0.99,12,0.09,49.00,2303.00,3150,20240715,-27.30,2235,20241118,2.46,3150,-27.30,20240715,2235,2.46,20241118,3150,-27.30,20240715,2235,2.46,20241118,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N +20241119,100225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2300,20,2,0.88,30267800,13189,31.75,2295,2325,2280,2960,1600,2280,2294.93,0.21,0,-149,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,441,46.94,1.00,12,0.07,49.00,2303.00,3150,20240715,-26.98,2235,20241118,2.91,3150,-26.98,20240715,2235,2.91,20241118,3150,-26.98,20240715,2235,2.91,20241118,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N +20241119,090225,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2290,10,2,0.44,2388830,1041,2.51,2295,2325,2290,2960,1600,2280,2294.75,0.21,0,-19,2503,2391,2313,2201,2123,2352,2162,96,680,500,1640,5,1,19174452,439,46.73,0.99,12,0.01,49.00,2303.00,3150,20240715,-27.30,2235,20241118,2.46,3150,-27.30,20240715,2235,2.46,20241118,3150,-27.30,20240715,2235,2.46,20241118,0.21,N,007530,500,95 억,,39824,N,N,0,N,00,N 20241118,160220,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2280,-105,5,-4.40,95218060,41544,419.72,2285,2425,2235,3100,1670,2385,2291.98,0.20,0,1097,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,437,46.53,0.99,12,0.22,49.00,2303.00,3150,20240715,-27.62,2235,20241118,2.01,3150,-27.62,20240715,2235,2.01,20241118,3150,-27.62,20240715,2235,2.01,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N 20241118,150221,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2300,-85,5,-3.56,90517655,39496,399.03,2285,2425,2235,3100,1670,2385,2291.82,0.20,0,1335,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,441,46.94,1.00,12,0.21,49.00,2303.00,3150,20240715,-26.98,2235,20241118,2.91,3150,-26.98,20240715,2235,2.91,20241118,3150,-26.98,20240715,2235,2.91,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N 20241118,140221,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,2300,-85,5,-3.56,84487055,36874,372.54,2285,2425,2235,3100,1670,2385,2291.24,0.20,0,1168,2645,2515,2450,2320,2255,2482,2287,96,715,500,1710,5,1,19174452,441,46.94,1.00,12,0.19,49.00,2303.00,3150,20240715,-26.98,2235,20241118,2.91,3150,-26.98,20240715,2235,2.91,20241118,3150,-26.98,20240715,2235,2.91,20241118,0.21,N,007530,500,95 억,,38727,N,N,0,N,00,N diff --git a/007540/price/prices-20241101.csv b/007540/price/prices-20241101.csv index 8848d8a07815..a145f7bdf87f 100644 --- a/007540/price/prices-20241101.csv +++ b/007540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42550,-450,5,-1.05,50926650,1196,50.17,43100,43600,42050,55900,30100,43000,42580.81,3.05,0,-87,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1224,20.13,0.55,12,0.04,2114.00,77969.00,67300,20240618,-36.78,39500,20241113,7.72,67300,-36.78,20240618,39500,7.72,20241113,67300,-36.78,20240618,39500,7.72,20241113,1.38,N,007540,1000,28 억,,87667,N,N,1,N,00,N +20241119,150221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42300,-700,5,-1.63,40885900,959,40.23,43100,43600,42050,55900,30100,43000,42633.89,3.05,0,-94,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1216,20.01,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.15,39500,20241113,7.09,67300,-37.15,20240618,39500,7.09,20241113,67300,-37.15,20240618,39500,7.09,20241113,1.38,N,007540,1000,28 억,,87667,N,N,2,N,00,N +20241119,140222,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42550,-450,5,-1.05,34818150,816,34.23,43100,43600,42050,55900,30100,43000,42669.30,3.05,0,-24,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1224,20.13,0.55,12,0.03,2114.00,77969.00,67300,20240618,-36.78,39500,20241113,7.72,67300,-36.78,20240618,39500,7.72,20241113,67300,-36.78,20240618,39500,7.72,20241113,1.38,N,007540,1000,28 억,,87667,N,N,2,N,00,N +20241119,130221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42350,-650,5,-1.51,33293400,780,32.72,43100,43600,42050,55900,30100,43000,42683.85,3.05,0,-23,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1218,20.03,0.54,12,0.03,2114.00,77969.00,67300,20240618,-37.07,39500,20241113,7.22,67300,-37.07,20240618,39500,7.22,20241113,67300,-37.07,20240618,39500,7.22,20241113,1.38,N,007540,1000,28 억,,87667,N,N,2,N,00,N +20241119,120220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42550,-450,5,-1.05,23837900,557,23.36,43100,43600,42050,55900,30100,43000,42796.95,3.05,0,-38,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1224,20.13,0.55,12,0.02,2114.00,77969.00,67300,20240618,-36.78,39500,20241113,7.72,67300,-36.78,20240618,39500,7.72,20241113,67300,-36.78,20240618,39500,7.72,20241113,1.38,N,007540,1000,28 억,,87667,N,N,2,N,00,N +20241119,110221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42700,-300,5,-0.70,22560950,527,22.11,43100,43600,42050,55900,30100,43000,42810.15,3.05,0,-25,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1228,20.20,0.55,12,0.02,2114.00,77969.00,67300,20240618,-36.55,39500,20241113,8.10,67300,-36.55,20240618,39500,8.10,20241113,67300,-36.55,20240618,39500,8.10,20241113,1.38,N,007540,1000,28 억,,87667,N,N,2,N,00,N +20241119,100226,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42650,-350,5,-0.81,13513700,314,13.17,43100,43600,42550,55900,30100,43000,43037.26,3.05,0,-12,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1227,20.18,0.55,12,0.01,2114.00,77969.00,67300,20240618,-36.63,39500,20241113,7.97,67300,-36.63,20240618,39500,7.97,20241113,67300,-36.63,20240618,39500,7.97,20241113,1.38,N,007540,1000,28 억,,87667,N,N,2,N,00,N +20241119,090225,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,43000,0,3,0.00,1378300,32,1.34,43100,43100,43000,55900,30100,43000,43071.88,3.05,0,7,45166,44082,42466,41382,39766,44625,41925,29,12900,1000,31820,50,1,2875800,1237,20.34,0.55,12,0.00,2114.00,77969.00,67300,20240618,-36.11,39500,20241113,8.86,67300,-36.11,20240618,39500,8.86,20241113,67300,-36.11,20240618,39500,8.86,20241113,1.38,N,007540,1000,28 억,,87667,N,N,2,N,00,N 20241118,160220,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,43000,1550,2,3.74,100942950,2384,39.49,40850,43550,40850,53800,29050,41450,42340.74,3.04,0,385,42716,42082,40866,40232,39016,42400,40550,29,12350,1000,30670,50,1,2875800,1237,20.34,0.55,12,0.08,2114.00,77969.00,67300,20240618,-36.11,39500,20241113,8.86,67300,-36.11,20240618,39500,8.86,20241113,67300,-36.11,20240618,39500,8.86,20241113,1.38,N,007540,1000,28 억,,87487,N,N,2,N,00,N 20241118,150221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,43350,1900,2,4.58,87592950,2074,34.35,40850,43550,40850,53800,29050,41450,42233.82,3.04,0,382,42716,42082,40866,40232,39016,42400,40550,29,12350,1000,30670,50,1,2875800,1247,20.51,0.56,12,0.07,2114.00,77969.00,67300,20240618,-35.59,39500,20241113,9.75,67300,-35.59,20240618,39500,9.75,20241113,67300,-35.59,20240618,39500,9.75,20241113,1.38,N,007540,1000,28 억,,87487,N,N,3,N,00,N 20241118,140221,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,42600,1150,2,2.77,63074800,1502,24.88,40850,42650,40850,53800,29050,41450,41993.87,3.04,0,321,42716,42082,40866,40232,39016,42400,40550,29,12350,1000,30670,50,1,2875800,1225,20.15,0.55,12,0.05,2114.00,77969.00,67300,20240618,-36.70,39500,20241113,7.85,67300,-36.70,20240618,39500,7.85,20241113,67300,-36.70,20240618,39500,7.85,20241113,1.38,N,007540,1000,28 억,,87487,N,N,3,N,00,N diff --git a/007570/price/prices-20241101.csv b/007570/price/prices-20241101.csv index e52d93026248..94a75d61c7be 100644 --- a/007570/price/prices-20241101.csv +++ b/007570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160221,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11100,0,3,0.00,256365110,23076,70.75,11050,11190,11050,14430,7770,11100,11109.70,6.81,0,-4396,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2119,-85.38,0.91,12,0.12,-130.00,12231.00,16250,20231206,-31.69,10990,20241115,1.00,16080,-30.97,20240103,10990,1.00,20241115,16250,-31.69,20231206,10990,1.00,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,8,N,00,N +20241119,150222,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11120,20,2,0.18,216894470,19521,59.85,11050,11190,11050,14430,7770,11100,11110.83,6.81,0,-4254,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2122,-85.54,0.91,12,0.10,-130.00,12231.00,16250,20231206,-31.57,10990,20241115,1.18,16080,-30.85,20240103,10990,1.18,20241115,16250,-31.57,20231206,10990,1.18,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,10,N,00,N +20241119,140222,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11160,60,2,0.54,193147550,17388,53.31,11050,11190,11050,14430,7770,11100,11108.09,6.81,0,-3503,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2130,-85.85,0.91,12,0.09,-130.00,12231.00,16250,20231206,-31.32,10990,20241115,1.55,16080,-30.60,20240103,10990,1.55,20241115,16250,-31.32,20231206,10990,1.55,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,10,N,00,N +20241119,130222,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11120,20,2,0.18,177065090,15944,48.88,11050,11180,11050,14430,7770,11100,11105.44,6.81,0,-3259,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2122,-85.54,0.91,12,0.08,-130.00,12231.00,16250,20231206,-31.57,10990,20241115,1.18,16080,-30.85,20240103,10990,1.18,20241115,16250,-31.57,20231206,10990,1.18,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,10,N,00,N +20241119,120220,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11100,0,3,0.00,145600750,13118,40.22,11050,11160,11050,14430,7770,11100,11099.31,6.81,0,-3440,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2119,-85.38,0.91,12,0.07,-130.00,12231.00,16250,20231206,-31.69,10990,20241115,1.00,16080,-30.97,20240103,10990,1.00,20241115,16250,-31.69,20231206,10990,1.00,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,10,N,00,N +20241119,110221,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11100,0,3,0.00,128504990,11578,35.50,11050,11160,11050,14430,7770,11100,11099.07,6.81,0,-3243,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2119,-85.38,0.91,12,0.06,-130.00,12231.00,16250,20231206,-31.69,10990,20241115,1.00,16080,-30.97,20240103,10990,1.00,20241115,16250,-31.69,20231206,10990,1.00,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,10,N,00,N +20241119,100226,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11070,-30,5,-0.27,101600660,9150,28.05,11050,11160,11050,14430,7770,11100,11103.90,6.81,0,-2988,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2113,-85.15,0.91,12,0.05,-130.00,12231.00,16250,20231206,-31.88,10990,20241115,0.73,16080,-31.16,20240103,10990,0.73,20241115,16250,-31.88,20231206,10990,0.73,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,10,N,00,N +20241119,090225,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11130,30,2,0.27,7089230,640,1.96,11050,11130,11050,14430,7770,11100,11076.92,6.81,0,-4,11440,11270,11160,10990,10880,11215,10935,477,3330,2500,8210,10,1,19085664,2124,-85.62,0.91,12,0.00,-130.00,12231.00,16250,20231206,-31.51,10990,20241115,1.27,16080,-30.78,20240103,10990,1.27,20241115,16250,-31.51,20231206,10990,1.27,20241115,1.36,N,007570,2500,477 억,,1299208,N,N,10,N,00,N 20241118,160220,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11100,-50,5,-0.45,363138180,32512,51.56,11160,11330,11050,14490,7810,11150,11169.37,6.83,0,-2549,11323,11236,11113,11026,10903,11280,11070,477,3340,2500,8250,10,1,19085664,2119,-85.38,0.91,12,0.17,-130.00,12231.00,16250,20231206,-31.69,10990,20241115,1.00,16080,-30.97,20240103,10990,1.00,20241115,16250,-31.69,20231206,10990,1.00,20241115,1.42,N,007570,2500,477 억,,1302983,N,N,10,N,00,N 20241118,150221,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11150,0,3,0.00,289245550,25860,41.01,11160,11330,11050,14490,7810,11150,11185.08,6.83,0,-2368,11323,11236,11113,11026,10903,11280,11070,477,3340,2500,8250,10,1,19085664,2128,-85.77,0.91,12,0.14,-130.00,12231.00,16250,20231206,-31.38,10990,20241115,1.46,16080,-30.66,20240103,10990,1.46,20241115,16250,-31.38,20231206,10990,1.46,20241115,1.42,N,007570,2500,477 억,,1302983,N,N,0,N,00,N 20241118,140221,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,11150,0,3,0.00,270854700,24211,38.40,11160,11330,11050,14490,7810,11150,11187.29,6.83,0,-2403,11323,11236,11113,11026,10903,11280,11070,477,3340,2500,8250,10,1,19085664,2128,-85.77,0.91,12,0.13,-130.00,12231.00,16250,20231206,-31.38,10990,20241115,1.46,16080,-30.66,20240103,10990,1.46,20241115,16250,-31.38,20231206,10990,1.46,20241115,1.42,N,007570,2500,477 억,,1302983,N,N,0,N,00,N diff --git a/007590/price/prices-20241101.csv b/007590/price/prices-20241101.csv index 453911a2098c..80a74f137058 100644 --- a/007590/price/prices-20241101.csv +++ b/007590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6160,-40,5,-0.65,7795720,1262,15.23,6210,6210,6160,8060,4340,6200,6177.27,30.30,0,-87,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,839,6.91,0.51,12,0.01,891.00,12094.00,6890,20231110,-10.60,6000,20240610,2.67,6740,-8.61,20240205,6000,2.67,20240610,6740,-8.61,20240205,6000,2.67,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N +20241119,150222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6180,-20,5,-0.32,6052340,979,11.81,6210,6210,6160,8060,4340,6200,6182.17,30.30,0,-25,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,842,6.94,0.51,12,0.01,891.00,12094.00,6890,20231110,-10.30,6000,20240610,3.00,6740,-8.31,20240205,6000,3.00,20240610,6740,-8.31,20240205,6000,3.00,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N +20241119,140222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-10,5,-0.16,5329740,862,10.40,6210,6210,6160,8060,4340,6200,6182.99,30.30,0,-25,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,843,6.95,0.51,12,0.01,891.00,12094.00,6890,20231110,-10.16,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N +20241119,130222,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-10,5,-0.16,5329740,862,10.40,6210,6210,6160,8060,4340,6200,6182.99,30.30,0,-25,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,843,6.95,0.51,12,0.01,891.00,12094.00,6890,20231110,-10.16,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N +20241119,120220,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,-10,5,-0.16,754880,122,1.47,6210,6210,6160,8060,4340,6200,6187.54,30.30,0,-2,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,843,6.95,0.51,12,0.00,891.00,12094.00,6890,20231110,-10.16,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N +20241119,110221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6210,10,2,0.16,668200,108,1.30,6210,6210,6160,8060,4340,6200,6187.04,30.30,0,-2,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,846,6.97,0.51,12,0.00,891.00,12094.00,6890,20231110,-9.87,6000,20240610,3.50,6740,-7.86,20240205,6000,3.50,20240610,6740,-7.86,20240205,6000,3.50,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N +20241119,100226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,0,3,0.00,599890,97,1.17,6210,6210,6160,8060,4340,6200,6184.43,30.30,0,-2,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,844,6.96,0.51,12,0.00,891.00,12094.00,6890,20231110,-10.01,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N +20241119,090226,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,0,3,0.00,0,0,0.00,0,0,0,8060,4340,6200,0.00,30.30,0,0,6280,6240,6200,6160,6120,6260,6180,68,1860,500,4580,10,1,13617577,844,6.96,0.51,12,0.00,891.00,12094.00,6890,20231110,-10.01,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126428,N,N,3,N,00,N 20241118,160221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,20,2,0.32,51297540,8288,278.78,6170,6240,6160,8030,4330,6180,6189.38,30.30,0,835,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,844,6.96,0.51,12,0.06,891.00,12094.00,7000,20231109,-11.43,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126242,N,N,3,N,00,N 20241118,150221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6200,20,2,0.32,50881700,8221,276.52,6170,6240,6160,8030,4330,6180,6189.23,30.30,0,786,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,844,6.96,0.51,12,0.06,891.00,12094.00,7000,20231109,-11.43,6000,20240610,3.33,6740,-8.01,20240205,6000,3.33,20240610,6740,-8.01,20240205,6000,3.33,20240610,0.01,N,007590,500,68 억,,4126242,N,N,0,N,00,N 20241118,140221,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6190,10,2,0.16,42822820,6918,232.69,6170,6240,6160,8030,4330,6180,6190.06,30.30,0,590,6280,6230,6200,6150,6120,6215,6135,68,1850,500,4570,10,1,13617577,843,6.95,0.51,12,0.05,891.00,12094.00,7000,20231109,-11.57,6000,20240610,3.17,6740,-8.16,20240205,6000,3.17,20240610,6740,-8.16,20240205,6000,3.17,20240610,0.01,N,007590,500,68 억,,4126242,N,N,0,N,00,N diff --git a/007610/price/prices-20241101.csv b/007610/price/prices-20241101.csv index 80aa4c9cbd10..496099733315 100644 --- a/007610/price/prices-20241101.csv +++ b/007610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160221,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241119,150222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241119,140222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241119,130222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241119,120221,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241119,110222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241119,100226,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N +20241119,090226,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231110,0.00,3000,20231110,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241118,160221,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241118,150222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N 20241118,140222,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3000,0,3,0.00,0,0,0.00,0,0,0,3900,2100,3000,0.00,5.62,0,0,3000,3000,3000,3000,3000,3000,3000,90,900,500,0,5,1,18000000,540,-3.29,2.33,12,0.00,-912.00,1287.00,3000,20231109,0.00,3000,20231109,0.00,3000,0.00,20240102,3000,0.00,20240102,3000,0.00,20231120,3000,0.00,20231120,0.12,N,007610,500,90 억,,1011754,N,N,0,N,00,N diff --git a/007660/price/prices-20241101.csv b/007660/price/prices-20241101.csv index b4c019eeffbe..f90e7de9f729 100644 --- a/007660/price/prices-20241101.csv +++ b/007660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160222,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,1250,2,5.88,52274056700,2360951,101.93,21200,22700,21050,27600,14900,21250,22140.63,13.99,0,42455,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,14230,29.80,5.33,12,3.73,755.00,4218.00,59700,20240703,-62.31,21000,20241118,7.14,59700,-62.31,20240703,21000,7.14,20241118,59700,-62.31,20240703,21000,7.14,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,8898,N,00,N +20241119,150222,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22550,1300,2,6.12,49002353750,2215613,95.65,21200,22700,21050,27600,14900,21250,22116.94,13.99,0,18635,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,14262,29.87,5.35,12,3.50,755.00,4218.00,59700,20240703,-62.23,21000,20241118,7.38,59700,-62.23,20240703,21000,7.38,20241118,59700,-62.23,20240703,21000,7.38,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,4175,N,00,N +20241119,140223,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22250,1000,2,4.71,42351952750,1920160,82.90,21200,22600,21050,27600,14900,21250,22056.58,13.99,0,6705,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,14072,29.47,5.28,12,3.04,755.00,4218.00,59700,20240703,-62.73,21000,20241118,5.95,59700,-62.73,20240703,21000,5.95,20241118,59700,-62.73,20240703,21000,5.95,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,4175,N,00,N +20241119,130222,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22350,1100,2,5.18,40039749350,1816597,78.43,21200,22600,21050,27600,14900,21250,22041.19,13.99,0,-4560,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,14136,29.60,5.30,12,2.87,755.00,4218.00,59700,20240703,-62.56,21000,20241118,6.43,59700,-62.56,20240703,21000,6.43,20241118,59700,-62.56,20240703,21000,6.43,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,4175,N,00,N +20241119,120221,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22300,1050,2,4.94,37716134450,1712536,73.94,21200,22600,21050,27600,14900,21250,22023.68,13.99,0,-37529,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,14104,29.54,5.29,12,2.71,755.00,4218.00,59700,20240703,-62.65,21000,20241118,6.19,59700,-62.65,20240703,21000,6.19,20241118,59700,-62.65,20240703,21000,6.19,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,4175,N,00,N +20241119,110222,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21950,700,2,3.29,34153992200,1551937,67.00,21200,22600,21050,27600,14900,21250,22007.46,13.99,0,-58118,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,13883,29.07,5.20,12,2.45,755.00,4218.00,59700,20240703,-63.23,21000,20241118,4.52,59700,-63.23,20240703,21000,4.52,20241118,59700,-63.23,20240703,21000,4.52,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,4175,N,00,N +20241119,100227,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22300,1050,2,4.94,23168524500,1059659,45.75,21200,22300,21050,27600,14900,21250,21864.29,13.99,0,-18902,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,14104,29.54,5.29,12,1.68,755.00,4218.00,59700,20240703,-62.65,21000,20241118,6.19,59700,-62.65,20240703,21000,6.19,20241118,59700,-62.65,20240703,21000,6.19,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,4175,N,00,N +20241119,090226,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,21100,-150,5,-0.71,1321200600,62432,2.70,21200,21300,21050,27600,14900,21250,21161.86,13.99,0,-21414,22950,22100,21550,20700,20150,21825,20425,632,6350,1000,14870,50,1,63246419,13345,27.95,5.00,12,0.10,755.00,4218.00,59700,20240703,-64.66,21000,20241118,0.48,59700,-64.66,20240703,21000,0.48,20241118,59700,-64.66,20240703,21000,0.48,20241118,3.61,N,007660,1000,632 억,,8846213,N,N,4175,N,00,N 20241118,160221,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,21250,-1150,5,-5.13,48944756050,2276356,65.88,22250,22400,21000,29100,15700,22400,21501.78,14.08,0,66015,24066,23232,22366,21532,20666,22800,21100,632,6700,1000,15680,50,1,63246419,13440,28.15,5.04,12,3.60,755.00,4218.00,59700,20240703,-64.41,21000,20241118,1.19,59700,-64.41,20240703,21000,1.19,20241118,59700,-64.41,20240703,21000,1.19,20241118,3.73,N,007660,1000,632 억,,8903417,N,N,4170,N,00,N 20241118,150222,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,21150,-1250,5,-5.58,44276467550,2055588,59.49,22250,22400,21000,29100,15700,22400,21539.46,14.08,0,-29410,24066,23232,22366,21532,20666,22800,21100,632,6700,1000,15680,50,1,63246419,13377,28.01,5.01,12,3.25,755.00,4218.00,59700,20240703,-64.57,21000,20241118,0.71,59700,-64.57,20240703,21000,0.71,20241118,59700,-64.57,20240703,21000,0.71,20241118,3.73,N,007660,1000,632 억,,8903417,N,N,9773,N,00,N 20241118,140222,55,30.00,KOSPI,신저가,전기.전자,N,N,N,Y,40,N,21200,-1200,5,-5.36,37304375850,1725918,49.95,22250,22400,21150,29100,15700,22400,21614.11,14.08,0,-83165,24066,23232,22366,21532,20666,22800,21100,632,6700,1000,15680,50,1,63246419,13408,28.08,5.03,12,2.73,755.00,4218.00,59700,20240703,-64.49,21150,20241118,0.24,59700,-64.49,20240703,21150,0.24,20241118,59700,-64.49,20240703,21150,0.24,20241118,3.73,N,007660,1000,632 억,,8903417,N,N,9773,N,00,N diff --git a/007680/price/prices-20241101.csv b/007680/price/prices-20241101.csv index fbc7fa74774b..f66d5ab55290 100644 --- a/007680/price/prices-20241101.csv +++ b/007680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,-25,5,-0.55,8852345,1969,60.32,4600,4600,4435,5880,3170,4525,4495.86,0.56,0,-6,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,605,-1.05,0.22,12,0.01,-4272.00,20879.00,5530,20231207,-18.63,3935,20240711,14.36,5420,-16.97,20240102,3935,14.36,20240711,5530,-18.63,20231207,3935,14.36,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N +20241119,150223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4505,-20,5,-0.44,6244850,1387,42.49,4600,4600,4440,5880,3170,4525,4502.42,0.56,0,29,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,606,-1.05,0.22,12,0.01,-4272.00,20879.00,5530,20231207,-18.54,3935,20240711,14.49,5420,-16.88,20240102,3935,14.49,20240711,5530,-18.54,20231207,3935,14.49,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N +20241119,140223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,-25,5,-0.55,5866430,1303,39.92,4600,4600,4440,5880,3170,4525,4502.25,0.56,0,29,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,605,-1.05,0.22,12,0.01,-4272.00,20879.00,5530,20231207,-18.63,3935,20240711,14.36,5420,-16.97,20240102,3935,14.36,20240711,5530,-18.63,20231207,3935,14.36,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N +20241119,130223,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4445,-80,5,-1.77,5020305,1115,34.16,4600,4600,4440,5880,3170,4525,4502.52,0.56,0,43,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,598,-1.04,0.21,12,0.01,-4272.00,20879.00,5530,20231207,-19.62,3935,20240711,12.96,5420,-17.99,20240102,3935,12.96,20240711,5530,-19.62,20231207,3935,12.96,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N +20241119,120221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4505,-20,5,-0.44,3603925,799,24.48,4600,4600,4490,5880,3170,4525,4510.54,0.56,0,100,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,606,-1.05,0.22,12,0.01,-4272.00,20879.00,5530,20231207,-18.54,3935,20240711,14.49,5420,-16.88,20240102,3935,14.49,20240711,5530,-18.54,20231207,3935,14.49,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N +20241119,110222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4490,-35,5,-0.77,3594915,797,24.42,4600,4600,4490,5880,3170,4525,4510.56,0.56,0,100,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,604,-1.05,0.22,12,0.01,-4272.00,20879.00,5530,20231207,-18.81,3935,20240711,14.10,5420,-17.16,20240102,3935,14.10,20240711,5530,-18.81,20231207,3935,14.10,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N +20241119,100227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4500,-25,5,-0.55,1115430,246,7.54,4600,4600,4490,5880,3170,4525,4534.27,0.56,0,100,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,605,-1.05,0.22,12,0.00,-4272.00,20879.00,5530,20231207,-18.63,3935,20240711,14.36,5420,-16.97,20240102,3935,14.36,20240711,5530,-18.63,20231207,3935,14.36,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N +20241119,090227,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4600,75,2,1.66,36800,8,0.25,4600,4600,4600,5880,3170,4525,4600.00,0.56,0,0,4658,4591,4528,4461,4398,4560,4430,67,1355,500,3250,5,1,13446474,619,-1.08,0.22,12,0.00,-4272.00,20879.00,5530,20231207,-16.82,3935,20240711,16.90,5420,-15.13,20240102,3935,16.90,20240711,5530,-16.82,20231207,3935,16.90,20240711,0.16,N,007680,500,67 억,,74939,N,N,0,N,00,N 20241118,160221,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4525,5,2,0.11,14719940,3264,19.20,4595,4595,4465,5870,3165,4520,4509.79,0.56,0,24,4693,4606,4433,4346,4173,4650,4390,67,1350,500,3250,5,1,13446474,608,-1.06,0.22,12,0.02,-4272.00,20879.00,5530,20231207,-18.17,3935,20240711,14.99,5420,-16.51,20240102,3935,14.99,20240711,5530,-18.17,20231207,3935,14.99,20240711,0.16,N,007680,500,67 억,,74915,N,N,0,N,00,N 20241118,150222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4525,5,2,0.11,5833835,1300,7.65,4595,4595,4470,5870,3165,4520,4487.57,0.56,0,23,4693,4606,4433,4346,4173,4650,4390,67,1350,500,3250,5,1,13446474,608,-1.06,0.22,12,0.01,-4272.00,20879.00,5530,20231207,-18.17,3935,20240711,14.99,5420,-16.51,20240102,3935,14.99,20240711,5530,-18.17,20231207,3935,14.99,20240711,0.16,N,007680,500,67 억,,74915,N,N,0,N,00,N 20241118,140222,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4470,-50,5,-1.11,4319320,962,5.66,4595,4595,4470,5870,3165,4520,4489.94,0.56,0,291,4693,4606,4433,4346,4173,4650,4390,67,1350,500,3250,5,1,13446474,601,-1.05,0.21,12,0.01,-4272.00,20879.00,5530,20231207,-19.17,3935,20240711,13.60,5420,-17.53,20240102,3935,13.60,20240711,5530,-19.17,20231207,3935,13.60,20240711,0.16,N,007680,500,67 억,,74915,N,N,0,N,00,N diff --git a/007690/price/prices-20241101.csv b/007690/price/prices-20241101.csv index 4582a7007054..2e24f3c6fc8b 100644 --- a/007690/price/prices-20241101.csv +++ b/007690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29900,-350,5,-1.16,345148350,11569,192.88,30250,30450,29650,39300,21200,30250,29833.86,17.95,0,-58,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2694,34.97,0.31,12,0.13,855.00,96273.00,43200,20231220,-30.79,28900,20241115,3.46,41700,-28.30,20240220,28900,3.46,20241115,43200,-30.79,20231220,28900,3.46,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N +20241119,150223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29900,-350,5,-1.16,333649700,11184,186.46,30250,30450,29650,39300,21200,30250,29832.77,17.95,0,142,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2694,34.97,0.31,12,0.12,855.00,96273.00,43200,20231220,-30.79,28900,20241115,3.46,41700,-28.30,20240220,28900,3.46,20241115,43200,-30.79,20231220,28900,3.46,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N +20241119,140223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29950,-300,5,-0.99,276410650,9263,154.43,30250,30450,29650,39300,21200,30250,29840.29,17.95,0,-202,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2699,35.03,0.31,12,0.10,855.00,96273.00,43200,20231220,-30.67,28900,20241115,3.63,41700,-28.18,20240220,28900,3.63,20241115,43200,-30.67,20231220,28900,3.63,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N +20241119,130223,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29850,-400,5,-1.32,213870550,7172,119.57,30250,30450,29650,39300,21200,30250,29820.21,17.95,0,-478,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2690,34.91,0.31,12,0.08,855.00,96273.00,43200,20231220,-30.90,28900,20241115,3.29,41700,-28.42,20240220,28900,3.29,20241115,43200,-30.90,20231220,28900,3.29,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N +20241119,120222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,29700,-550,5,-1.82,97165400,3244,54.08,30250,30450,29700,39300,21200,30250,29952.34,17.95,0,-556,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2676,34.74,0.31,12,0.04,855.00,96273.00,43200,20231220,-31.25,28900,20241115,2.77,41700,-28.78,20240220,28900,2.77,20241115,43200,-31.25,20231220,28900,2.77,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N +20241119,110222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30050,-200,5,-0.66,56463400,1878,31.31,30250,30450,29950,39300,21200,30250,30065.71,17.95,0,-4,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2708,35.15,0.31,12,0.02,855.00,96273.00,43200,20231220,-30.44,28900,20241115,3.98,41700,-27.94,20240220,28900,3.98,20241115,43200,-30.44,20231220,28900,3.98,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N +20241119,100227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30100,-150,5,-0.50,35258950,1172,19.54,30250,30450,30000,39300,21200,30250,30084.43,17.95,0,-52,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2712,35.20,0.31,12,0.01,855.00,96273.00,43200,20231220,-30.32,28900,20241115,4.15,41700,-27.82,20240220,28900,4.15,20241115,43200,-30.32,20231220,28900,4.15,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N +20241119,090227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,0,3,0.00,121000,4,0.07,30250,30250,30250,39300,21200,30250,30250.00,17.95,0,-2,31216,30732,30266,29782,29316,30975,30025,451,9050,5000,21780,50,1,9010616,2726,35.38,0.31,12,0.00,855.00,96273.00,43200,20231220,-29.98,28900,20241115,4.67,41700,-27.46,20240220,28900,4.67,20241115,43200,-29.98,20231220,28900,4.67,20241115,0.47,N,007690,5000,450 억,,1617297,N,N,4,N,00,N 20241118,160222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,100,2,0.33,182043050,5998,37.76,29950,30750,29800,39150,21150,30150,30350.71,17.94,0,-96,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2726,35.38,0.31,12,0.07,855.00,96273.00,43200,20231220,-29.98,28900,20241115,4.67,41700,-27.46,20240220,28900,4.67,20241115,43200,-29.98,20231220,28900,4.67,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,4,N,00,N 20241118,150222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30300,150,2,0.50,159349200,5248,33.04,29950,30750,29800,39150,21150,30150,30363.80,17.94,0,-32,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2730,35.44,0.31,12,0.06,855.00,96273.00,43200,20231220,-29.86,28900,20241115,4.84,41700,-27.34,20240220,28900,4.84,20241115,43200,-29.86,20231220,28900,4.84,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,0,N,00,N 20241118,140222,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,30250,100,2,0.33,133382750,4389,27.63,29950,30750,29800,39150,21150,30150,30390.24,17.94,0,117,30983,30566,29733,29316,28483,30775,29525,451,9000,5000,21700,50,1,9010616,2726,35.38,0.31,12,0.05,855.00,96273.00,43200,20231220,-29.98,28900,20241115,4.67,41700,-27.46,20240220,28900,4.67,20241115,43200,-29.98,20231220,28900,4.67,20241115,0.47,N,007690,5000,450 억,,1616700,N,N,0,N,00,N diff --git a/007700/price/prices-20241101.csv b/007700/price/prices-20241101.csv index b868cedf7299..0b04211d3dc4 100644 --- a/007700/price/prices-20241101.csv +++ b/007700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12640,-30,5,-0.24,34386530,2722,63.01,12670,12780,12570,16470,8870,12670,12632.82,0.05,0,-140,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4944,4.04,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.21,12410,20241115,1.85,21500,-41.21,20240202,12410,1.85,20241115,21500,-41.21,20240202,12410,1.85,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N +20241119,150223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12620,-50,5,-0.39,30797190,2438,56.44,12670,12780,12570,16470,8870,12670,12632.15,0.05,0,-59,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4936,4.04,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.30,12410,20241115,1.69,21500,-41.30,20240202,12410,1.69,20241115,21500,-41.30,20240202,12410,1.69,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N +20241119,140224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12640,-30,5,-0.24,23290230,1843,42.66,12670,12780,12570,16470,8870,12670,12637.13,0.05,0,-13,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4944,4.04,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.21,12410,20241115,1.85,21500,-41.21,20240202,12410,1.85,20241115,21500,-41.21,20240202,12410,1.85,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N +20241119,130223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12670,0,3,0.00,19753170,1563,36.18,12670,12780,12570,16470,8870,12670,12637.98,0.05,0,-65,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4956,4.05,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.07,12410,20241115,2.10,21500,-41.07,20240202,12410,2.10,20241115,21500,-41.07,20240202,12410,2.10,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N +20241119,120222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12620,-50,5,-0.39,18842370,1491,34.51,12670,12780,12570,16470,8870,12670,12637.40,0.05,0,-65,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4936,4.04,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.30,12410,20241115,1.69,21500,-41.30,20240202,12410,1.69,20241115,21500,-41.30,20240202,12410,1.69,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N +20241119,110223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12670,0,3,0.00,10453480,826,19.12,12670,12780,12570,16470,8870,12670,12655.54,0.05,0,-18,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4956,4.05,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.07,12410,20241115,2.10,21500,-41.07,20240202,12410,2.10,20241115,21500,-41.07,20240202,12410,2.10,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N +20241119,100228,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12580,-90,5,-0.71,9085480,718,16.62,12670,12780,12570,16470,8870,12670,12653.87,0.05,0,-56,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4921,4.02,0.23,12,0.00,3127.00,54724.00,21500,20240202,-41.49,12410,20241115,1.37,21500,-41.49,20240202,12410,1.37,20241115,21500,-41.49,20240202,12410,1.37,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N +20241119,090227,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12780,110,2,0.87,1419260,112,2.59,12670,12780,12670,16470,8870,12670,12671.96,0.05,0,-16,12883,12776,12653,12546,12423,12830,12600,196,3800,500,9120,10,1,39114367,4999,4.09,0.23,12,0.00,3127.00,54724.00,21500,20240202,-40.56,12410,20241115,2.98,21500,-40.56,20240202,12410,2.98,20241115,21500,-40.56,20240202,12410,2.98,20241115,0.24,N,007700,500,195 억,,18932,N,N,1,N,00,N 20241118,160222,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12670,0,3,0.00,54026190,4270,67.73,12530,12760,12530,16470,8870,12670,12652.50,0.05,0,436,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4956,4.05,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.07,12410,20241115,2.10,21500,-41.07,20240202,12410,2.10,20241115,21500,-41.07,20240202,12410,2.10,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N 20241118,150223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12660,-10,5,-0.08,45436650,3592,56.98,12530,12760,12530,16470,8870,12670,12649.40,0.05,0,545,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4952,4.05,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.12,12410,20241115,2.01,21500,-41.12,20240202,12410,2.01,20241115,21500,-41.12,20240202,12410,2.01,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N 20241118,140223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,12670,0,3,0.00,43663650,3452,54.76,12530,12760,12530,16470,8870,12670,12648.80,0.05,0,418,12936,12802,12606,12472,12276,12870,12540,196,3800,500,9120,10,1,39114367,4956,4.05,0.23,12,0.01,3127.00,54724.00,21500,20240202,-41.07,12410,20241115,2.10,21500,-41.07,20240202,12410,2.10,20241115,21500,-41.07,20240202,12410,2.10,20241115,0.25,N,007700,500,195 억,,19180,N,N,1,N,00,N diff --git a/007720/price/prices-20241101.csv b/007720/price/prices-20241101.csv index 9833f5a9578c..62e7d36b2100 100644 --- a/007720/price/prices-20241101.csv +++ b/007720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,830,-13,5,-1.54,708473647,839694,113.42,841,861,826,1095,591,843,843.77,0.90,0,48811,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,837,0.00,0.73,12,0.83,0.00,1140.00,1422,20241031,-41.63,494,20240419,68.02,1422,-41.63,20241031,494,68.02,20240419,1422,-41.63,20241031,494,68.02,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N +20241119,150223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,829,-14,5,-1.66,669881309,793221,107.14,841,861,826,1095,591,843,844.51,0.90,0,41525,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,836,0.00,0.73,12,0.79,0.00,1140.00,1422,20241031,-41.70,494,20240419,67.81,1422,-41.70,20241031,494,67.81,20240419,1422,-41.70,20241031,494,67.81,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N +20241119,140224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,833,-10,5,-1.19,566126388,668084,90.24,841,861,830,1095,591,843,847.39,0.90,0,15979,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,840,0.00,0.73,12,0.66,0.00,1140.00,1422,20241031,-41.42,494,20240419,68.62,1422,-41.42,20241031,494,68.62,20240419,1422,-41.42,20241031,494,68.62,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N +20241119,130224,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,840,-3,5,-0.36,439918701,517232,69.86,841,861,837,1095,591,843,850.52,0.90,0,31205,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,847,0.00,0.74,12,0.51,0.00,1140.00,1422,20241031,-40.93,494,20240419,70.04,1422,-40.93,20241031,494,70.04,20240419,1422,-40.93,20241031,494,70.04,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N +20241119,120222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,9,2,1.07,290984256,341460,46.12,841,861,841,1095,591,843,852.18,0.90,0,17070,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,859,0.00,0.75,12,0.34,0.00,1140.00,1422,20241031,-40.08,494,20240419,72.47,1422,-40.08,20241031,494,72.47,20240419,1422,-40.08,20241031,494,72.47,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N +20241119,110223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,859,16,2,1.90,184278530,216432,29.23,841,860,841,1095,591,843,851.44,0.90,0,-33262,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,866,0.00,0.75,12,0.21,0.00,1140.00,1422,20241031,-39.59,494,20240419,73.89,1422,-39.59,20241031,494,73.89,20240419,1422,-39.59,20241031,494,73.89,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N +20241119,100228,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,850,7,2,0.83,101310868,119051,16.08,841,860,841,1095,591,843,850.99,0.90,0,-18229,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,857,0.00,0.75,12,0.12,0.00,1140.00,1422,20241031,-40.23,494,20240419,72.06,1422,-40.23,20241031,494,72.06,20240419,1422,-40.23,20241031,494,72.06,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N +20241119,090227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,851,8,2,0.95,5660158,6729,0.91,841,852,841,1095,591,843,841.16,0.90,0,785,900,871,857,828,814,864,821,504,252,500,600,1,1,100800450,858,0.00,0.75,12,0.01,0.00,1140.00,1422,20241031,-40.15,494,20240419,72.27,1422,-40.15,20241031,494,72.27,20240419,1422,-40.15,20241031,494,72.27,20240419,0.44,N,007720,500,504 억,,905126,N,N,0,N,00,N 20241118,160222,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,843,-15,5,-1.75,634335129,737090,44.01,858,886,843,1115,601,858,860.64,0.94,0,-45119,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,850,0.00,0.74,12,0.73,0.00,1140.00,1422,20241031,-40.72,494,20240419,70.65,1422,-40.72,20241031,494,70.65,20240419,1422,-40.72,20241031,494,70.65,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N 20241118,150223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,851,-7,5,-0.82,578828394,671397,40.09,858,886,847,1115,601,858,862.13,0.94,0,-53473,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,858,0.00,0.75,12,0.67,0.00,1140.00,1422,20241031,-40.15,494,20240419,72.27,1422,-40.15,20241031,494,72.27,20240419,1422,-40.15,20241031,494,72.27,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N 20241118,140223,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,852,-6,5,-0.70,506212723,585867,34.98,858,886,849,1115,601,858,864.04,0.94,0,-65412,965,911,870,816,775,891,796,504,257,500,610,1,1,100800450,859,0.00,0.75,12,0.58,0.00,1140.00,1422,20241031,-40.08,494,20240419,72.47,1422,-40.08,20241031,494,72.47,20240419,1422,-40.08,20241031,494,72.47,20240419,0.44,N,007720,500,504 억,,950106,N,N,0,N,00,N diff --git a/007770/price/prices-20241101.csv b/007770/price/prices-20241101.csv index 1eeaec863372..9f3ab1898410 100644 --- a/007770/price/prices-20241101.csv +++ b/007770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160223,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10350,-120,5,-1.15,34827460,3382,154.15,10260,10500,10250,13610,7330,10470,10293.15,2.36,0,-351,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,363,-2.47,0.35,12,0.10,-4184.00,29508.00,18490,20231228,-44.02,10250,20241119,0.98,18100,-42.82,20240122,10250,0.98,20241119,18490,-44.02,20231228,10250,0.98,20241119,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N +20241119,150224,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10300,-170,5,-1.62,30212050,2936,133.82,10260,10500,10250,13610,7330,10470,10290.21,2.36,0,-293,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,362,-2.46,0.35,12,0.08,-4184.00,29508.00,18490,20231228,-44.29,10250,20241119,0.49,18100,-43.09,20240122,10250,0.49,20241119,18490,-44.29,20231228,10250,0.49,20241119,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N +20241119,140224,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10280,-190,5,-1.81,30067810,2922,133.18,10260,10500,10250,13610,7330,10470,10290.15,2.36,0,-279,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,361,-2.46,0.35,12,0.08,-4184.00,29508.00,18490,20231228,-44.40,10250,20241119,0.29,18100,-43.20,20240122,10250,0.29,20241119,18490,-44.40,20231228,10250,0.29,20241119,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N +20241119,130224,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10260,-210,5,-2.01,21479780,2088,95.17,10260,10500,10250,13610,7330,10470,10287.25,2.36,0,-67,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,360,-2.45,0.35,12,0.06,-4184.00,29508.00,18490,20231228,-44.51,10250,20241119,0.10,18100,-43.31,20240122,10250,0.10,20241119,18490,-44.51,20231228,10250,0.10,20241119,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N +20241119,120222,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10270,-200,5,-1.91,18276820,1776,80.95,10260,10500,10250,13610,7330,10470,10291.00,2.36,0,2,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,360,-2.45,0.35,12,0.05,-4184.00,29508.00,18490,20231228,-44.46,10250,20241119,0.20,18100,-43.26,20240122,10250,0.20,20241119,18490,-44.46,20231228,10250,0.20,20241119,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N +20241119,110223,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,10300,-170,5,-1.62,12558720,1222,55.70,10260,10500,10250,13610,7330,10470,10277.18,2.36,0,-31,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,362,-2.46,0.35,12,0.03,-4184.00,29508.00,18490,20231228,-44.29,10250,20241119,0.49,18100,-43.09,20240122,10250,0.49,20241119,18490,-44.29,20231228,10250,0.49,20241119,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N +20241119,100228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10280,-190,5,-1.81,6611780,643,29.31,10260,10500,10260,13610,7330,10470,10282.71,2.36,0,38,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,361,-2.46,0.35,12,0.02,-4184.00,29508.00,18490,20231228,-44.40,10250,20241115,0.29,18100,-43.20,20240122,10250,0.29,20241115,18490,-44.40,20231228,10250,0.29,20241115,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N +20241119,090228,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10500,30,2,0.29,4467180,435,19.83,10260,10500,10260,13610,7330,10470,10269.38,2.36,0,41,10863,10666,10533,10336,10203,10600,10270,18,3140,500,7530,10,1,3510000,369,-2.51,0.36,12,0.01,-4184.00,29508.00,18490,20231228,-43.21,10250,20241115,2.44,18100,-41.99,20240122,10250,2.44,20241115,18490,-43.21,20231228,10250,2.44,20241115,1.04,N,007770,500,17 억,,82993,N,N,0,N,00,N 20241118,160222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-10,5,-0.10,22368910,2138,147.45,10730,10730,10400,13620,7340,10480,10462.54,2.37,0,-234,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,367,-2.50,0.35,12,0.06,-4184.00,29508.00,18490,20231228,-43.37,10250,20241115,2.15,18100,-42.15,20240122,10250,2.15,20241115,18490,-43.37,20231228,10250,2.15,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N 20241118,150223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10470,-10,5,-0.10,22044340,2107,145.31,10730,10730,10400,13620,7340,10480,10462.43,2.37,0,-210,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,367,-2.50,0.35,12,0.06,-4184.00,29508.00,18490,20231228,-43.37,10250,20241115,2.15,18100,-42.15,20240122,10250,2.15,20241115,18490,-43.37,20231228,10250,2.15,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N 20241118,140223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10420,-60,5,-0.57,16034550,1530,105.52,10730,10730,10410,13620,7340,10480,10480.10,2.37,0,-168,10780,10630,10440,10290,10100,10705,10365,18,3140,500,7540,10,1,3510000,366,-2.49,0.35,12,0.04,-4184.00,29508.00,18490,20231228,-43.65,10250,20241115,1.66,18100,-42.43,20240122,10250,1.66,20241115,18490,-43.65,20231228,10250,1.66,20241115,1.20,N,007770,500,17 억,,83221,N,N,0,N,00,N diff --git a/007810/price/prices-20241101.csv b/007810/price/prices-20241101.csv index 68842c4a4d9a..4ab92a295f1d 100644 --- a/007810/price/prices-20241101.csv +++ b/007810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8160,-80,5,-0.97,307820420,37588,52.23,8190,8270,8130,10710,5770,8240,8189.33,2.26,0,-7720,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1927,-6.10,0.52,12,0.16,-1338.00,15784.00,22550,20231214,-63.81,7950,20241115,2.64,22250,-63.33,20240215,7950,2.64,20241115,22550,-63.81,20231214,7950,2.64,20241115,3.47,N,007810,500,118 억,,533700,N,N,318,N,00,N +20241119,150224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8140,-100,5,-1.21,270958340,33063,45.94,8190,8270,8140,10710,5770,8240,8195.21,2.26,0,-6519,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1923,-6.08,0.52,12,0.14,-1338.00,15784.00,22550,20231214,-63.90,7950,20241115,2.39,22250,-63.42,20240215,7950,2.39,20241115,22550,-63.90,20231214,7950,2.39,20241115,3.47,N,007810,500,118 억,,533700,N,N,155,N,00,N +20241119,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8150,-90,5,-1.09,213730200,26040,36.18,8190,8270,8150,10710,5770,8240,8207.76,2.26,0,-3265,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1925,-6.09,0.52,12,0.11,-1338.00,15784.00,22550,20231214,-63.86,7950,20241115,2.52,22250,-63.37,20240215,7950,2.52,20241115,22550,-63.86,20231214,7950,2.52,20241115,3.47,N,007810,500,118 억,,533700,N,N,155,N,00,N +20241119,130224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8220,-20,5,-0.24,157415760,19157,26.62,8190,8270,8170,10710,5770,8240,8217.14,2.26,0,1079,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1942,-6.14,0.52,12,0.08,-1338.00,15784.00,22550,20231214,-63.55,7950,20241115,3.40,22250,-63.06,20240215,7950,3.40,20241115,22550,-63.55,20231214,7950,3.40,20241115,3.47,N,007810,500,118 억,,533700,N,N,155,N,00,N +20241119,120223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8230,-10,5,-0.12,146959150,17886,24.85,8190,8270,8170,10710,5770,8240,8216.43,2.26,0,1215,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1944,-6.15,0.52,12,0.08,-1338.00,15784.00,22550,20231214,-63.50,7950,20241115,3.52,22250,-63.01,20240215,7950,3.52,20241115,22550,-63.50,20231214,7950,3.52,20241115,3.47,N,007810,500,118 억,,533700,N,N,155,N,00,N +20241119,110223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8200,-40,5,-0.49,135760310,16523,22.96,8190,8270,8170,10710,5770,8240,8216.44,2.26,0,1337,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1937,-6.13,0.52,12,0.07,-1338.00,15784.00,22550,20231214,-63.64,7950,20241115,3.14,22250,-63.15,20240215,7950,3.14,20241115,22550,-63.64,20231214,7950,3.14,20241115,3.47,N,007810,500,118 억,,533700,N,N,155,N,00,N +20241119,100228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8190,-50,5,-0.61,54923140,6692,9.30,8190,8250,8170,10710,5770,8240,8207.28,2.26,0,-2365,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1935,-6.12,0.52,12,0.03,-1338.00,15784.00,22550,20231214,-63.68,7950,20241115,3.02,22250,-63.19,20240215,7950,3.02,20241115,22550,-63.68,20231214,7950,3.02,20241115,3.47,N,007810,500,118 억,,533700,N,N,155,N,00,N +20241119,090228,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8190,-50,5,-0.61,2506650,306,0.43,8190,8220,8190,10710,5770,8240,8191.67,2.26,0,-82,8633,8436,8233,8036,7833,8535,8135,118,2470,500,5930,10,1,23620751,1935,-6.12,0.52,12,0.00,-1338.00,15784.00,22550,20231214,-63.68,7950,20241115,3.02,22250,-63.19,20240215,7950,3.02,20241115,22550,-63.68,20231214,7950,3.02,20241115,3.47,N,007810,500,118 억,,533700,N,N,155,N,00,N 20241118,160223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8240,70,2,0.86,592364870,71719,77.25,8030,8430,8030,10620,5720,8170,8259.53,2.28,0,-4438,8423,8296,8123,7996,7823,8360,8060,118,2450,500,5880,10,1,23620751,1946,-6.16,0.52,12,0.30,-1338.00,15784.00,22550,20231214,-63.46,7950,20241115,3.65,22250,-62.97,20240215,7950,3.65,20241115,22550,-63.46,20231214,7950,3.65,20241115,3.54,N,007810,500,118 억,,537937,N,N,154,N,00,N 20241118,150223,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8210,40,2,0.49,549317480,66485,71.61,8030,8430,8030,10620,5720,8170,8262.28,2.28,0,-6692,8423,8296,8123,7996,7823,8360,8060,118,2450,500,5880,10,1,23620751,1939,-6.14,0.52,12,0.28,-1338.00,15784.00,22550,20231214,-63.59,7950,20241115,3.27,22250,-63.10,20240215,7950,3.27,20241115,22550,-63.59,20231214,7950,3.27,20241115,3.54,N,007810,500,118 억,,537937,N,N,149,N,00,N 20241118,140224,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8240,70,2,0.86,420355910,50786,54.70,8030,8430,8030,10620,5720,8170,8277.00,2.28,0,1471,8423,8296,8123,7996,7823,8360,8060,118,2450,500,5880,10,1,23620751,1946,-6.16,0.52,12,0.22,-1338.00,15784.00,22550,20231214,-63.46,7950,20241115,3.65,22250,-62.97,20240215,7950,3.65,20241115,22550,-63.46,20231214,7950,3.65,20241115,3.54,N,007810,500,118 억,,537937,N,N,149,N,00,N diff --git a/007820/price/prices-20241101.csv b/007820/price/prices-20241101.csv index 1a17c284d51a..a971f7bb1aef 100644 --- a/007820/price/prices-20241101.csv +++ b/007820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4295,-80,5,-1.83,253772330,58713,83.68,4375,4375,4295,5680,3065,4375,4322.31,1.66,0,5322,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,860,-4.61,1.67,12,0.29,-931.00,2578.00,6870,20240313,-37.48,3800,20240806,13.03,6870,-37.48,20240313,3800,13.03,20240806,6870,-37.48,20240313,3800,13.03,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N +20241119,150224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4305,-70,5,-1.60,220015545,50857,72.48,4375,4375,4300,5680,3065,4375,4326.16,1.66,0,4071,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,862,-4.62,1.67,12,0.25,-931.00,2578.00,6870,20240313,-37.34,3800,20240806,13.29,6870,-37.34,20240313,3800,13.29,20240806,6870,-37.34,20240313,3800,13.29,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N +20241119,140225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4320,-55,5,-1.26,218338700,50468,71.93,4375,4375,4300,5680,3065,4375,4326.28,1.66,0,4360,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,865,-4.64,1.68,12,0.25,-931.00,2578.00,6870,20240313,-37.12,3800,20240806,13.68,6870,-37.12,20240313,3800,13.68,20240806,6870,-37.12,20240313,3800,13.68,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N +20241119,130224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4325,-50,5,-1.14,192921965,44569,63.52,4375,4375,4300,5680,3065,4375,4328.61,1.66,0,2005,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,866,-4.65,1.68,12,0.22,-931.00,2578.00,6870,20240313,-37.05,3800,20240806,13.82,6870,-37.05,20240313,3800,13.82,20240806,6870,-37.05,20240313,3800,13.82,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N +20241119,120223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4320,-55,5,-1.26,135840935,31347,44.68,4375,4375,4305,5680,3065,4375,4333.46,1.66,0,-1269,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,865,-4.64,1.68,12,0.16,-931.00,2578.00,6870,20240313,-37.12,3800,20240806,13.68,6870,-37.12,20240313,3800,13.68,20240806,6870,-37.12,20240313,3800,13.68,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N +20241119,110224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4330,-45,5,-1.03,80105085,18442,26.28,4375,4375,4310,5680,3065,4375,4343.62,1.66,0,-2283,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,867,-4.65,1.68,12,0.09,-931.00,2578.00,6870,20240313,-36.97,3800,20240806,13.95,6870,-36.97,20240313,3800,13.95,20240806,6870,-36.97,20240313,3800,13.95,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N +20241119,100229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4325,-50,5,-1.14,61542190,14162,20.18,4375,4375,4310,5680,3065,4375,4345.59,1.66,0,-1360,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,866,-4.65,1.68,12,0.07,-931.00,2578.00,6870,20240313,-37.05,3800,20240806,13.82,6870,-37.05,20240313,3800,13.82,20240806,6870,-37.05,20240313,3800,13.82,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N +20241119,090228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,-5,5,-0.11,752495,172,0.25,4375,4375,4370,5680,3065,4375,4374.97,1.66,0,-45,4608,4491,4393,4276,4178,4442,4227,100,1305,500,3230,5,1,20033946,875,-4.69,1.70,12,0.00,-931.00,2578.00,6870,20240313,-36.39,3800,20240806,15.00,6870,-36.39,20240313,3800,15.00,20240806,6870,-36.39,20240313,3800,15.00,20240806,2.54,N,007820,500,100 억,,332576,N,N,0,N,00,N 20241118,160223,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4375,-125,5,-2.78,308178260,70064,50.25,4500,4510,4295,5850,3150,4500,4398.65,1.76,0,-21980,4840,4670,4360,4190,3880,4755,4275,100,1350,500,3330,5,1,20033946,876,-4.70,1.70,12,0.35,-931.00,2578.00,6870,20240313,-36.32,3800,20240806,15.13,6870,-36.32,20240313,3800,15.13,20240806,6870,-36.32,20240313,3800,15.13,20240806,2.53,N,007820,500,100 억,,353364,N,N,0,N,00,N 20241118,150224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4315,-185,5,-4.11,279519775,63440,45.50,4500,4510,4310,5850,3150,4500,4406.05,1.76,0,-19728,4840,4670,4360,4190,3880,4755,4275,100,1350,500,3330,5,1,20033946,864,-4.63,1.67,12,0.32,-931.00,2578.00,6870,20240313,-37.19,3800,20240806,13.55,6870,-37.19,20240313,3800,13.55,20240806,6870,-37.19,20240313,3800,13.55,20240806,2.53,N,007820,500,100 억,,353364,N,N,0,N,00,N 20241118,140224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,-160,5,-3.56,255051990,57796,41.45,4500,4510,4340,5850,3150,4500,4412.97,1.76,0,-15344,4840,4670,4360,4190,3880,4755,4275,100,1350,500,3330,5,1,20033946,869,-4.66,1.68,12,0.29,-931.00,2578.00,6870,20240313,-36.83,3800,20240806,14.21,6870,-36.83,20240313,3800,14.21,20240806,6870,-36.83,20240313,3800,14.21,20240806,2.53,N,007820,500,100 억,,353364,N,N,0,N,00,N diff --git a/007860/price/prices-20241101.csv b/007860/price/prices-20241101.csv index 7517553d9026..da367225fa2e 100644 --- a/007860/price/prices-20241101.csv +++ b/007860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6830,-120,5,-1.73,320344470,46640,64.77,6950,6950,6810,9030,4870,6950,6868.61,3.51,0,-13761,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1604,1.43,0.25,12,0.20,4783.00,27563.00,13870,20240213,-50.76,6300,20241115,8.41,13870,-50.76,20240213,6300,8.41,20241115,13870,-50.76,20240213,6300,8.41,20241115,2.13,N,007860,500,117 억,,824721,N,N,3,N,00,N +20241119,150225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6870,-80,5,-1.15,275305060,40077,55.65,6950,6950,6810,9030,4870,6950,6869.40,3.51,0,-12067,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1613,1.44,0.25,12,0.17,4783.00,27563.00,13870,20240213,-50.47,6300,20241115,9.05,13870,-50.47,20240213,6300,9.05,20241115,13870,-50.47,20240213,6300,9.05,20241115,2.13,N,007860,500,117 억,,824721,N,N,14,N,00,N +20241119,140225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6870,-80,5,-1.15,219258030,31878,44.27,6950,6950,6820,9030,4870,6950,6878.04,3.51,0,-9382,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1613,1.44,0.25,12,0.14,4783.00,27563.00,13870,20240213,-50.47,6300,20241115,9.05,13870,-50.47,20240213,6300,9.05,20241115,13870,-50.47,20240213,6300,9.05,20241115,2.13,N,007860,500,117 억,,824721,N,N,14,N,00,N +20241119,130225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6880,-70,5,-1.01,162081400,23521,32.66,6950,6950,6840,9030,4870,6950,6890.92,3.51,0,-7305,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1615,1.44,0.25,12,0.10,4783.00,27563.00,13870,20240213,-50.40,6300,20241115,9.21,13870,-50.40,20240213,6300,9.21,20241115,13870,-50.40,20240213,6300,9.21,20241115,2.13,N,007860,500,117 억,,824721,N,N,14,N,00,N +20241119,120223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6900,-50,5,-0.72,135903220,19709,27.37,6950,6950,6850,9030,4870,6950,6895.49,3.51,0,-6197,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1620,1.44,0.25,12,0.08,4783.00,27563.00,13870,20240213,-50.25,6300,20241115,9.52,13870,-50.25,20240213,6300,9.52,20241115,13870,-50.25,20240213,6300,9.52,20241115,2.13,N,007860,500,117 억,,824721,N,N,14,N,00,N +20241119,110224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6930,-20,5,-0.29,114790130,16645,23.11,6950,6950,6850,9030,4870,6950,6896.37,3.51,0,-4097,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1627,1.45,0.25,12,0.07,4783.00,27563.00,13870,20240213,-50.04,6300,20241115,10.00,13870,-50.04,20240213,6300,10.00,20241115,13870,-50.04,20240213,6300,10.00,20241115,2.13,N,007860,500,117 억,,824721,N,N,14,N,00,N +20241119,100229,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6940,-10,5,-0.14,66988740,9690,13.46,6950,6950,6850,9030,4870,6950,6913.18,3.51,0,-7271,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1630,1.45,0.25,12,0.04,4783.00,27563.00,13870,20240213,-49.96,6300,20241115,10.16,13870,-49.96,20240213,6300,10.16,20241115,13870,-49.96,20240213,6300,10.16,20241115,2.13,N,007860,500,117 억,,824721,N,N,14,N,00,N +20241119,090229,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6900,-50,5,-0.72,43637350,6311,8.76,6950,6950,6900,9030,4870,6950,6914.49,3.51,0,-5918,7210,7080,6950,6820,6690,7015,6755,117,2080,500,5140,10,1,23479844,1620,1.44,0.25,12,0.03,4783.00,27563.00,13870,20240213,-50.25,6300,20241115,9.52,13870,-50.25,20240213,6300,9.52,20241115,13870,-50.25,20240213,6300,9.52,20241115,2.13,N,007860,500,117 억,,824721,N,N,14,N,00,N 20241118,160223,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6950,80,2,1.16,500544970,72006,95.18,6980,7080,6820,8930,4810,6870,6952.03,3.47,0,7162,7290,7080,6690,6480,6090,7185,6585,117,2060,500,5080,10,1,23479844,1632,1.45,0.25,12,0.31,4783.00,27563.00,13870,20240213,-49.89,6300,20241115,10.32,13870,-49.89,20240213,6300,10.32,20241115,13870,-49.89,20240213,6300,10.32,20241115,2.18,N,007860,500,117 억,,814220,N,N,14,N,00,N 20241118,150224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6930,60,2,0.87,455666500,65528,86.62,6980,7080,6820,8930,4810,6870,6954.41,3.47,0,8345,7290,7080,6690,6480,6090,7185,6585,117,2060,500,5080,10,1,23479844,1627,1.45,0.25,12,0.28,4783.00,27563.00,13870,20240213,-50.04,6300,20241115,10.00,13870,-50.04,20240213,6300,10.00,20241115,13870,-50.04,20240213,6300,10.00,20241115,2.18,N,007860,500,117 억,,814220,N,N,4,N,00,N 20241118,140224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6940,70,2,1.02,349154860,50122,66.26,6980,7080,6820,8930,4810,6870,6967.07,3.47,0,2436,7290,7080,6690,6480,6090,7185,6585,117,2060,500,5080,10,1,23479844,1630,1.45,0.25,12,0.21,4783.00,27563.00,13870,20240213,-49.96,6300,20241115,10.16,13870,-49.96,20240213,6300,10.16,20241115,13870,-49.96,20240213,6300,10.16,20241115,2.18,N,007860,500,117 억,,814220,N,N,4,N,00,N diff --git a/007980/price/prices-20241101.csv b/007980/price/prices-20241101.csv index 5258e5628762..28cf87dc68b8 100644 --- a/007980/price/prices-20241101.csv +++ b/007980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1330,-11,5,-0.82,190970211,143729,87.14,1341,1347,1318,1743,939,1341,1328.68,0.96,0,-30079,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,681,11.18,0.32,12,0.28,119.00,4145.00,3165,20231128,-57.98,1264,20240909,5.22,2230,-40.36,20240102,1264,5.22,20240909,3165,-57.98,20231128,1264,5.22,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N +20241119,150225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1333,-8,5,-0.60,182372230,137236,83.20,1341,1347,1322,1743,939,1341,1328.89,0.96,0,-24211,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,682,11.20,0.32,12,0.27,119.00,4145.00,3165,20231128,-57.88,1264,20240909,5.46,2230,-40.22,20240102,1264,5.46,20240909,3165,-57.88,20231128,1264,5.46,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N +20241119,140225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1323,-18,5,-1.34,166744423,125453,76.06,1341,1347,1323,1743,939,1341,1329.14,0.96,0,-17196,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,677,11.12,0.32,12,0.25,119.00,4145.00,3165,20231128,-58.20,1264,20240909,4.67,2230,-40.67,20240102,1264,4.67,20240909,3165,-58.20,20231128,1264,4.67,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N +20241119,130225,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1332,-9,5,-0.67,114363967,86038,52.16,1341,1347,1323,1743,939,1341,1329.23,0.96,0,-5943,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,682,11.19,0.32,12,0.17,119.00,4145.00,3165,20231128,-57.91,1264,20240909,5.38,2230,-40.27,20240102,1264,5.38,20240909,3165,-57.91,20231128,1264,5.38,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N +20241119,120223,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1332,-9,5,-0.67,108539577,81648,49.50,1341,1347,1323,1743,939,1341,1329.36,0.96,0,-5426,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,682,11.19,0.32,12,0.16,119.00,4145.00,3165,20231128,-57.91,1264,20240909,5.38,2230,-40.27,20240102,1264,5.38,20240909,3165,-57.91,20231128,1264,5.38,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N +20241119,110224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1341,0,3,0.00,50220794,37694,22.85,1341,1347,1326,1743,939,1341,1332.33,0.96,0,-5370,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,686,11.27,0.32,12,0.07,119.00,4145.00,3165,20231128,-57.63,1264,20240909,6.09,2230,-39.87,20240102,1264,6.09,20240909,3165,-57.63,20231128,1264,6.09,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N +20241119,100229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1330,-11,5,-0.82,24038842,18011,10.92,1341,1347,1330,1743,939,1341,1334.68,0.96,0,-1744,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,681,11.18,0.32,12,0.04,119.00,4145.00,3165,20231128,-57.98,1264,20240909,5.22,2230,-40.36,20240102,1264,5.22,20240909,3165,-57.98,20231128,1264,5.22,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N +20241119,090229,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1346,5,2,0.37,1134129,846,0.51,1341,1347,1339,1743,939,1341,1340.58,0.96,0,-825,1365,1353,1339,1327,1313,1359,1333,265,402,500,830,1,1,51175130,689,11.31,0.32,12,0.00,119.00,4145.00,3165,20231128,-57.47,1264,20240909,6.49,2230,-39.64,20240102,1264,6.49,20240909,3165,-57.47,20231128,1264,6.49,20240909,1.46,N,007980,500,264 억,,491449,N,N,0,N,00,N 20241118,160224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1341,7,2,0.52,218590472,163086,82.99,1337,1351,1325,1734,934,1334,1340.33,1.02,0,-30248,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,686,11.27,0.32,12,0.32,119.00,4145.00,3165,20231128,-57.63,1264,20240909,6.09,2230,-39.87,20240102,1264,6.09,20240909,3165,-57.63,20231128,1264,6.09,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N 20241118,150224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1341,7,2,0.52,212131835,158263,80.54,1337,1351,1325,1734,934,1334,1340.38,1.02,0,-29878,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,686,11.27,0.32,12,0.31,119.00,4145.00,3165,20231128,-57.63,1264,20240909,6.09,2230,-39.87,20240102,1264,6.09,20240909,3165,-57.63,20231128,1264,6.09,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N 20241118,140224,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1342,8,2,0.60,196932824,146902,74.76,1337,1351,1325,1734,934,1334,1340.57,1.02,0,-28011,1370,1352,1316,1298,1262,1361,1307,265,400,500,820,1,1,51175130,687,11.28,0.32,12,0.29,119.00,4145.00,3165,20231128,-57.60,1264,20240909,6.17,2230,-39.82,20240102,1264,6.17,20240909,3165,-57.60,20231128,1264,6.17,20240909,1.42,N,007980,500,264 억,,521793,N,N,0,N,00,N diff --git a/008040/price/prices-20241101.csv b/008040/price/prices-20241101.csv index 37d0fe3bc7c1..66bf78c57746 100644 --- a/008040/price/prices-20241101.csv +++ b/008040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160224,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1000,-16,5,-1.57,273460786,272741,77.03,1004,1016,998,1320,712,1016,1002.64,1.48,0,-38437,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1411,13.16,0.58,12,0.19,76.00,1720.00,1297,20240617,-22.90,895,20240126,11.73,1297,-22.90,20240617,895,11.73,20240126,1297,-22.90,20240617,895,11.73,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N +20241119,150225,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1000,-16,5,-1.57,259311179,258586,73.04,1004,1016,998,1320,712,1016,1002.80,1.48,0,-29640,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1411,13.16,0.58,12,0.18,76.00,1720.00,1297,20240617,-22.90,895,20240126,11.73,1297,-22.90,20240617,895,11.73,20240126,1297,-22.90,20240617,895,11.73,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N +20241119,140225,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1006,-10,5,-0.98,207764619,206981,58.46,1004,1016,999,1320,712,1016,1003.79,1.48,0,-22821,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1420,13.24,0.58,12,0.15,76.00,1720.00,1297,20240617,-22.44,895,20240126,12.40,1297,-22.44,20240617,895,12.40,20240126,1297,-22.44,20240617,895,12.40,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N +20241119,130225,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1003,-13,5,-1.28,157933715,157194,44.40,1004,1016,999,1320,712,1016,1004.71,1.48,0,-18585,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1416,13.20,0.58,12,0.11,76.00,1720.00,1297,20240617,-22.67,895,20240126,12.07,1297,-22.67,20240617,895,12.07,20240126,1297,-22.67,20240617,895,12.07,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N +20241119,120224,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1006,-10,5,-0.98,152322712,151598,42.82,1004,1016,999,1320,712,1016,1004.78,1.48,0,-14102,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1420,13.24,0.58,12,0.11,76.00,1720.00,1297,20240617,-22.44,895,20240126,12.40,1297,-22.44,20240617,895,12.40,20240126,1297,-22.44,20240617,895,12.40,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N +20241119,110224,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1008,-8,5,-0.79,74763002,74253,20.97,1004,1016,1003,1320,712,1016,1006.87,1.48,0,-12501,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1423,13.26,0.59,12,0.05,76.00,1720.00,1297,20240617,-22.28,895,20240126,12.63,1297,-22.28,20240617,895,12.63,20240126,1297,-22.28,20240617,895,12.63,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N +20241119,100230,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1007,-9,5,-0.89,56146644,55736,15.74,1004,1016,1003,1320,712,1016,1007.37,1.48,0,-7974,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1421,13.25,0.59,12,0.04,76.00,1720.00,1297,20240617,-22.36,895,20240126,12.51,1297,-22.36,20240617,895,12.51,20240126,1297,-22.36,20240617,895,12.51,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N +20241119,090229,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1015,-1,5,-0.10,2923718,2909,0.82,1004,1016,1004,1320,712,1016,1005.06,1.48,0,962,1055,1035,1013,993,971,1045,1003,706,304,500,750,1,1,141144600,1433,13.36,0.59,12,0.00,76.00,1720.00,1297,20240617,-21.74,895,20240126,13.41,1297,-21.74,20240617,895,13.41,20240126,1297,-21.74,20240617,895,13.41,20240126,1.47,N,008040,500,705 억,,2085548,N,N,66,N,00,N 20241118,160224,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1016,16,2,1.60,357460709,351345,85.23,994,1033,991,1300,700,1000,1017.41,1.50,0,-18718,1040,1020,985,965,930,1030,975,706,300,500,740,1,1,141144600,1434,13.37,0.59,12,0.25,76.00,1720.00,1297,20240617,-21.67,895,20240126,13.52,1297,-21.67,20240617,895,13.52,20240126,1297,-21.67,20240617,895,13.52,20240126,1.45,N,008040,500,705 억,,2113825,N,N,66,N,00,N 20241118,150224,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1015,15,2,1.50,309376591,304029,73.75,994,1033,991,1300,700,1000,1017.59,1.50,0,9317,1040,1020,985,965,930,1030,975,706,300,500,740,1,1,141144600,1433,13.36,0.59,12,0.22,76.00,1720.00,1297,20240617,-21.74,895,20240126,13.41,1297,-21.74,20240617,895,13.41,20240126,1297,-21.74,20240617,895,13.41,20240126,1.45,N,008040,500,705 억,,2113825,N,N,0,N,00,N 20241118,140224,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,1013,13,2,1.30,281510232,276561,67.09,994,1033,991,1300,700,1000,1017.90,1.50,0,12381,1040,1020,985,965,930,1030,975,706,300,500,740,1,1,141144600,1430,13.33,0.59,12,0.20,76.00,1720.00,1297,20240617,-21.90,895,20240126,13.18,1297,-21.90,20240617,895,13.18,20240126,1297,-21.90,20240617,895,13.18,20240126,1.45,N,008040,500,705 억,,2113825,N,N,0,N,00,N diff --git a/008060/price/prices-20241101.csv b/008060/price/prices-20241101.csv index 1e08e6bd1588..08e9415383be 100644 --- a/008060/price/prices-20241101.csv +++ b/008060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6480,20,2,0.31,199058400,30793,78.96,6450,6500,6440,8390,4530,6460,6464.40,6.90,0,-737,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2196,17.80,0.37,12,0.09,364.00,17309.00,6770,20240325,-4.28,5990,20240806,8.18,6770,-4.28,20240325,5990,8.18,20240806,6770,-4.28,20240325,5990,8.18,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N +20241119,150225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,0,3,0.00,158471000,24529,62.90,6450,6500,6440,8390,4530,6460,6460.56,6.90,0,-630,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2189,17.75,0.37,12,0.07,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N +20241119,140226,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6450,-10,5,-0.15,122238530,18926,48.53,6450,6500,6440,8390,4530,6460,6458.76,6.90,0,-193,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2186,17.72,0.37,12,0.06,364.00,17309.00,6770,20240325,-4.73,5990,20240806,7.68,6770,-4.73,20240325,5990,7.68,20240806,6770,-4.73,20240325,5990,7.68,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N +20241119,130225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,0,3,0.00,101296450,15686,40.22,6450,6500,6440,8390,4530,6460,6457.76,6.90,0,-109,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2189,17.75,0.37,12,0.05,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N +20241119,120224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6450,-10,5,-0.15,72470240,11229,28.79,6450,6470,6440,8390,4530,6460,6453.85,6.90,0,75,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2186,17.72,0.37,12,0.03,364.00,17309.00,6770,20240325,-4.73,5990,20240806,7.68,6770,-4.73,20240325,5990,7.68,20240806,6770,-4.73,20240325,5990,7.68,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N +20241119,110225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,0,3,0.00,51443620,7971,20.44,6450,6470,6440,8390,4530,6460,6453.85,6.90,0,477,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2189,17.75,0.37,12,0.02,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N +20241119,100230,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,0,3,0.00,29960580,4643,11.91,6450,6460,6440,8390,4530,6460,6452.85,6.90,0,544,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2189,17.75,0.37,12,0.01,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N +20241119,090229,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6450,-10,5,-0.15,715950,111,0.28,6450,6450,6450,8390,4530,6460,6450.00,6.90,0,21,6540,6500,6450,6410,6360,6520,6430,169,1930,500,4900,10,1,33890150,2186,17.72,0.37,12,0.00,364.00,17309.00,6770,20240325,-4.73,5990,20240806,7.68,6770,-4.73,20240325,5990,7.68,20240806,6770,-4.73,20240325,5990,7.68,20240806,0.32,N,008060,500,169 억,,2339969,N,N,15,N,00,N 20241118,160224,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6460,50,2,0.78,250814720,38959,65.19,6410,6490,6400,8330,4490,6410,6437.90,6.89,0,2675,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2189,17.75,0.37,12,0.11,364.00,17309.00,6770,20240325,-4.58,5990,20240806,7.85,6770,-4.58,20240325,5990,7.85,20240806,6770,-4.58,20240325,5990,7.85,20240806,0.32,N,008060,500,169 억,,2333864,N,N,15,N,00,N 20241118,150225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6420,10,2,0.16,230231600,35767,59.85,6410,6490,6400,8330,4490,6410,6436.98,6.89,0,3114,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2176,17.64,0.37,12,0.11,364.00,17309.00,6770,20240325,-5.17,5990,20240806,7.18,6770,-5.17,20240325,5990,7.18,20240806,6770,-5.17,20240325,5990,7.18,20240806,0.32,N,008060,500,169 억,,2333864,N,N,0,N,00,N 20241118,140225,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6410,0,3,0.00,212392100,32986,55.19,6410,6490,6400,8330,4490,6410,6438.86,6.89,0,2987,6496,6452,6426,6382,6356,6440,6370,169,1920,500,4870,10,1,33890150,2172,17.61,0.37,12,0.10,364.00,17309.00,6770,20240325,-5.32,5990,20240806,7.01,6770,-5.32,20240325,5990,7.01,20240806,6770,-5.32,20240325,5990,7.01,20240806,0.32,N,008060,500,169 억,,2333864,N,N,0,N,00,N diff --git a/008110/price/prices-20241101.csv b/008110/price/prices-20241101.csv index 6907727e2772..a223347288a2 100644 --- a/008110/price/prices-20241101.csv +++ b/008110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160225,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241119,150225,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241119,140226,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241119,130226,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241119,120224,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241119,110225,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241119,100230,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N +20241119,090230,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241118,160224,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241118,150225,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N 20241118,140225,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,15040,0,3,0.00,0,0,0.00,0,0,0,19550,10530,15040,0.00,39.28,0,0,15040,15040,15040,15040,15040,15040,15040,52,4510,500,0,10,1,10490447,1578,5.90,0.62,03,0.00,2551.00,24417.00,16700,20240528,-9.94,6300,20240328,138.73,16700,-9.94,20240528,6300,138.73,20240328,16700,-9.94,20240528,6300,138.73,20240328,0.00,N,008110,500,52 억,,4120925,N,N,0,N,00,N diff --git a/008250/price/prices-20241101.csv b/008250/price/prices-20241101.csv index 8e591eba55ab..4681e05a8c90 100644 --- a/008250/price/prices-20241101.csv +++ b/008250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,5,2,0.10,41229330,8505,220.62,4940,4980,4750,6330,3415,4875,4847.66,3.25,0,225,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,534,-9.55,0.27,12,0.08,-511.00,17981.00,7230,20231116,-32.50,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7220,-32.41,20231120,4500,8.44,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N +20241119,150226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4850,-25,5,-0.51,34608610,7144,185.32,4940,4980,4750,6330,3415,4875,4844.43,3.25,0,319,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,531,-9.49,0.27,12,0.07,-511.00,17981.00,7230,20231116,-32.92,4500,20240805,7.78,6830,-28.99,20240402,4500,7.78,20240805,7220,-32.83,20231120,4500,7.78,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N +20241119,140226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4850,-25,5,-0.51,30234770,6238,161.82,4940,4980,4750,6330,3415,4875,4846.87,3.25,0,329,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,531,-9.49,0.27,12,0.06,-511.00,17981.00,7230,20231116,-32.92,4500,20240805,7.78,6830,-28.99,20240402,4500,7.78,20240805,7220,-32.83,20231120,4500,7.78,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N +20241119,130226,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4895,20,2,0.41,23955735,4940,128.15,4940,4980,4750,6330,3415,4875,4849.34,3.25,0,252,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,536,-9.58,0.27,12,0.05,-511.00,17981.00,7230,20231116,-32.30,4500,20240805,8.78,6830,-28.33,20240402,4500,8.78,20240805,7220,-32.20,20231120,4500,8.78,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N +20241119,120224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4895,20,2,0.41,23897190,4928,127.83,4940,4980,4750,6330,3415,4875,4849.27,3.25,0,261,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,536,-9.58,0.27,12,0.04,-511.00,17981.00,7230,20231116,-32.30,4500,20240805,8.78,6830,-28.33,20240402,4500,8.78,20240805,7220,-32.20,20231120,4500,8.78,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N +20241119,110225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4880,5,2,0.10,23346015,4815,124.90,4940,4980,4750,6330,3415,4875,4848.60,3.25,0,297,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,534,-9.55,0.27,12,0.04,-511.00,17981.00,7230,20231116,-32.50,4500,20240805,8.44,6830,-28.55,20240402,4500,8.44,20240805,7220,-32.41,20231120,4500,8.44,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N +20241119,100230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4965,90,2,1.85,1513775,305,7.91,4940,4980,4940,6330,3415,4875,4963.20,3.25,0,-12,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,544,-9.72,0.28,12,0.00,-511.00,17981.00,7230,20231116,-31.33,4500,20240805,10.33,6830,-27.31,20240402,4500,10.33,20240805,7220,-31.23,20231120,4500,10.33,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N +20241119,090230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4980,105,2,2.15,896830,181,4.70,4940,4980,4940,6330,3415,4875,4954.86,3.25,0,-12,5031,4952,4896,4817,4761,4925,4790,548,1455,5000,3510,5,1,10952635,545,-9.75,0.28,12,0.00,-511.00,17981.00,7230,20231116,-31.12,4500,20240805,10.67,6830,-27.09,20240402,4500,10.67,20240805,7220,-31.02,20231120,4500,10.67,20240805,1.19,N,008250,5000,547 억,,355700,N,N,2,N,00,N 20241118,160225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4875,0,3,0.00,18895955,3855,26.02,4900,4975,4840,6330,3415,4875,4901.67,3.25,0,90,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,534,-9.54,0.27,12,0.04,-511.00,17981.00,7230,20231116,-32.57,4500,20240805,8.33,6830,-28.62,20240402,4500,8.33,20240805,7220,-32.48,20231120,4500,8.33,20240805,1.19,N,008250,5000,547 억,,355631,N,N,2,N,00,N 20241118,150225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4890,15,2,0.31,15057595,3067,20.70,4900,4975,4890,6330,3415,4875,4909.55,3.25,0,64,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,536,-9.57,0.27,12,0.03,-511.00,17981.00,7230,20231116,-32.37,4500,20240805,8.67,6830,-28.40,20240402,4500,8.67,20240805,7220,-32.27,20231120,4500,8.67,20240805,1.19,N,008250,5000,547 억,,355631,N,N,0,N,00,N 20241118,140225,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,4920,45,2,0.92,10861295,2209,14.91,4900,4975,4900,6330,3415,4875,4916.84,3.25,0,64,5011,4942,4846,4777,4681,4895,4730,548,1455,5000,3510,5,1,10952635,539,-9.63,0.27,12,0.02,-511.00,17981.00,7230,20231116,-31.95,4500,20240805,9.33,6830,-27.96,20240402,4500,9.33,20240805,7220,-31.86,20231120,4500,9.33,20240805,1.19,N,008250,5000,547 억,,355631,N,N,0,N,00,N diff --git a/008260/price/prices-20241101.csv b/008260/price/prices-20241101.csv index f64aeb1aa269..b9c2a6ebb4a8 100644 --- a/008260/price/prices-20241101.csv +++ b/008260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3880,-20,5,-0.51,345042685,88400,37.27,3980,3980,3830,5070,2730,3900,3903.20,0.00,0,-25630,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1110,2.21,0.47,12,0.31,1756.00,8188.00,6570,20240105,-40.94,3395,20241115,14.29,6570,-40.94,20240105,3395,14.29,20241115,6570,-40.94,20240105,3395,14.29,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N +20241119,150226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3885,-15,5,-0.38,339091435,86865,36.62,3980,3980,3830,5070,2730,3900,3903.66,0.00,0,-26176,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1111,2.21,0.47,12,0.30,1756.00,8188.00,6570,20240105,-40.87,3395,20241115,14.43,6570,-40.87,20240105,3395,14.43,20241115,6570,-40.87,20240105,3395,14.43,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N +20241119,140226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3855,-45,5,-1.15,225868400,57761,24.35,3980,3980,3830,5070,2730,3900,3910.40,0.00,0,-25054,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1103,2.20,0.47,12,0.20,1756.00,8188.00,6570,20240105,-41.32,3395,20241115,13.55,6570,-41.32,20240105,3395,13.55,20241115,6570,-41.32,20240105,3395,13.55,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N +20241119,130226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3870,-30,5,-0.77,168666275,42872,18.07,3980,3980,3850,5070,2730,3900,3934.18,0.00,0,-23927,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1107,2.20,0.47,12,0.15,1756.00,8188.00,6570,20240105,-41.10,3395,20241115,13.99,6570,-41.10,20240105,3395,13.99,20241115,6570,-41.10,20240105,3395,13.99,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N +20241119,120225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3850,-50,5,-1.28,161354315,40977,17.28,3980,3980,3850,5070,2730,3900,3937.68,0.00,0,-23045,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1101,2.19,0.47,12,0.14,1756.00,8188.00,6570,20240105,-41.40,3395,20241115,13.40,6570,-41.40,20240105,3395,13.40,20241115,6570,-41.40,20240105,3395,13.40,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N +20241119,110226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3875,-25,5,-0.64,153251645,38880,16.39,3980,3980,3860,5070,2730,3900,3941.66,0.00,0,-22864,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1108,2.21,0.47,12,0.14,1756.00,8188.00,6570,20240105,-41.02,3395,20241115,14.14,6570,-41.02,20240105,3395,14.14,20241115,6570,-41.02,20240105,3395,14.14,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N +20241119,100231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3940,40,2,1.03,141599600,35888,15.13,3980,3980,3900,5070,2730,3900,3945.60,0.00,0,-21674,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1127,2.24,0.48,12,0.13,1756.00,8188.00,6570,20240105,-40.03,3395,20241115,16.05,6570,-40.03,20240105,3395,16.05,20241115,6570,-40.03,20240105,3395,16.05,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N +20241119,090230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3965,65,2,1.67,4998735,1256,0.53,3980,3980,3945,5070,2730,3900,3979.95,0.00,0,-174,4096,3997,3881,3782,3666,4007,3792,143,1170,500,2800,5,1,28600117,1134,2.26,0.48,12,0.00,1756.00,8188.00,6570,20240105,-39.65,3395,20241115,16.79,6570,-39.65,20240105,3395,16.79,20241115,6570,-39.65,20240105,3395,16.79,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N 20241118,160225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3900,40,2,1.04,928429410,236995,37.72,3900,3980,3765,5010,2705,3860,3917.51,0.00,0,22019,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1115,2.22,0.48,12,0.83,1756.00,8188.00,6570,20240105,-40.64,3395,20241115,14.87,6570,-40.64,20240105,3395,14.87,20241115,6570,-40.64,20240105,3395,14.87,20241115,1.66,N,008260,500,143 억,,0,N,N,13,N,00,N 20241118,150225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3940,80,2,2.07,915330690,233649,37.19,3900,3980,3765,5010,2705,3860,3917.55,0.00,0,22163,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1127,2.24,0.48,12,0.82,1756.00,8188.00,6570,20240105,-40.03,3395,20241115,16.05,6570,-40.03,20240105,3395,16.05,20241115,6570,-40.03,20240105,3395,16.05,20241115,1.66,N,008260,500,143 억,,0,N,N,0,N,00,N 20241118,140226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3935,75,2,1.94,681513095,174077,27.71,3900,3980,3765,5010,2705,3860,3915.01,0.00,0,13025,4290,4075,3735,3520,3180,4182,3627,143,1150,500,2770,5,1,28600117,1125,2.24,0.48,12,0.61,1756.00,8188.00,6570,20240105,-40.11,3395,20241115,15.91,6570,-40.11,20240105,3395,15.91,20241115,6570,-40.11,20240105,3395,15.91,20241115,1.66,N,008260,500,143 억,,0,N,N,0,N,00,N diff --git a/008290/price/prices-20241101.csv b/008290/price/prices-20241101.csv index 6a011b3897dd..bcc347a09869 100644 --- a/008290/price/prices-20241101.csv +++ b/008290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,517,-14,5,-2.64,14933374,28518,41.45,534,546,515,690,372,531,523.65,2.34,0,-2329,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,210,-7.95,1.72,12,0.07,-65.00,301.00,850,20240730,-39.18,507,20241118,1.97,850,-39.18,20240730,507,1.97,20241118,850,-39.18,20240730,507,1.97,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N +20241119,150226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,518,-13,5,-2.45,13155012,25076,36.44,534,546,515,690,372,531,524.61,2.34,0,-2329,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,211,-7.97,1.72,12,0.06,-65.00,301.00,850,20240730,-39.06,507,20241118,2.17,850,-39.06,20240730,507,2.17,20241118,850,-39.06,20240730,507,2.17,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N +20241119,140227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,526,-5,5,-0.94,7955899,15002,21.80,534,546,515,690,372,531,530.32,2.34,0,-2332,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,214,-8.09,1.75,12,0.04,-65.00,301.00,850,20240730,-38.12,507,20241118,3.75,850,-38.12,20240730,507,3.75,20241118,850,-38.12,20240730,507,3.75,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N +20241119,130227,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,543,12,2,2.26,3900980,7285,10.59,534,546,526,690,372,531,535.48,2.34,0,-2091,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,221,-8.35,1.80,12,0.02,-65.00,301.00,850,20240730,-36.12,507,20241118,7.10,850,-36.12,20240730,507,7.10,20241118,850,-36.12,20240730,507,7.10,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N +20241119,120225,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,539,8,2,1.51,2768140,5184,7.53,534,546,526,690,372,531,533.98,2.34,0,-91,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,219,-8.29,1.79,12,0.01,-65.00,301.00,850,20240730,-36.59,507,20241118,6.31,850,-36.59,20240730,507,6.31,20241118,850,-36.59,20240730,507,6.31,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N +20241119,110226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,546,15,2,2.82,2764352,5177,7.52,534,546,526,690,372,531,533.97,2.34,0,-85,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,222,-8.40,1.81,12,0.01,-65.00,301.00,850,20240730,-35.76,507,20241118,7.69,850,-35.76,20240730,507,7.69,20241118,850,-35.76,20240730,507,7.69,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N +20241119,100231,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,534,3,2,0.56,2690983,5040,7.32,534,534,526,690,372,531,533.93,2.34,0,-85,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,217,-8.22,1.77,12,0.01,-65.00,301.00,850,20240730,-37.18,507,20241118,5.33,850,-37.18,20240730,507,5.33,20241118,850,-37.18,20240730,507,5.33,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N +20241119,090230,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,534,3,2,0.56,2009661,3764,5.47,534,534,526,690,372,531,533.92,2.34,0,-85,567,549,528,510,489,558,519,203,159,500,350,1,1,40693679,217,-8.22,1.77,12,0.01,-65.00,301.00,850,20240730,-37.18,507,20241118,5.33,850,-37.18,20240730,507,5.33,20241118,850,-37.18,20240730,507,5.33,20241118,0.00,N,008290,500,203 억,,951814,N,N,0,N,00,N 20241118,160225,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,531,8,2,1.53,36134991,68808,158.60,512,546,507,679,367,523,525.16,2.34,0,-1597,551,536,524,509,497,544,517,203,156,500,340,1,1,40693679,216,-8.17,1.76,12,0.17,-65.00,301.00,850,20240730,-37.53,507,20241118,4.73,850,-37.53,20240730,507,4.73,20241118,850,-37.53,20240730,507,4.73,20241118,0.00,N,008290,500,203 억,,953409,N,N,0,N,00,N 20241118,150226,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,531,8,2,1.53,33652578,64133,147.82,512,546,507,679,367,523,524.73,2.34,0,-366,551,536,524,509,497,544,517,203,156,500,340,1,1,40693679,216,-8.17,1.76,12,0.16,-65.00,301.00,850,20240730,-37.53,507,20241118,4.73,850,-37.53,20240730,507,4.73,20241118,850,-37.53,20240730,507,4.73,20241118,0.00,N,008290,500,203 억,,953409,N,N,0,N,00,N 20241118,140226,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,527,4,2,0.76,33080574,63054,145.34,512,546,507,679,367,523,524.64,2.34,0,-141,551,536,524,509,497,544,517,203,156,500,340,1,1,40693679,214,-8.11,1.75,12,0.15,-65.00,301.00,850,20240730,-38.00,507,20241118,3.94,850,-38.00,20240730,507,3.94,20241118,850,-38.00,20240730,507,3.94,20241118,0.00,N,008290,500,203 억,,953409,N,N,0,N,00,N diff --git a/008350/price/prices-20241101.csv b/008350/price/prices-20241101.csv index 38766d99bb50..0f4630e7dfe4 100644 --- a/008350/price/prices-20241101.csv +++ b/008350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1391,-14,5,-1.00,872125616,620162,19.14,1405,1436,1390,1826,984,1405,1406.29,3.47,0,64849,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1795,-695.50,0.59,12,0.48,-2.00,2343.00,2835,20231211,-50.93,1232,20241115,12.91,2630,-47.11,20240102,1232,12.91,20241115,2835,-50.93,20231211,1232,12.91,20241115,3.18,N,008350,500,645 억,,4483238,N,N,95,N,00,N +20241119,150227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1395,-10,5,-0.71,842486451,598864,18.48,1405,1436,1390,1826,984,1405,1406.81,3.47,0,60174,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1801,-697.50,0.60,12,0.46,-2.00,2343.00,2835,20231211,-50.79,1232,20241115,13.23,2630,-46.96,20240102,1232,13.23,20241115,2835,-50.79,20231211,1232,13.23,20241115,3.18,N,008350,500,645 억,,4483238,N,N,89,N,00,N +20241119,140227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1397,-8,5,-0.57,753104675,534664,16.50,1405,1436,1397,1826,984,1405,1408.56,3.47,0,67204,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1803,-698.50,0.60,12,0.41,-2.00,2343.00,2835,20231211,-50.72,1232,20241115,13.39,2630,-46.88,20240102,1232,13.39,20241115,2835,-50.72,20231211,1232,13.39,20241115,3.18,N,008350,500,645 억,,4483238,N,N,89,N,00,N +20241119,130227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1403,-2,5,-0.14,639969779,453906,14.01,1405,1436,1400,1826,984,1405,1409.92,3.47,0,123826,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1811,-701.50,0.60,12,0.35,-2.00,2343.00,2835,20231211,-50.51,1232,20241115,13.88,2630,-46.65,20240102,1232,13.88,20241115,2835,-50.51,20231211,1232,13.88,20241115,3.18,N,008350,500,645 억,,4483238,N,N,89,N,00,N +20241119,120225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1403,-2,5,-0.14,599972671,425411,13.13,1405,1436,1400,1826,984,1405,1410.34,3.47,0,126498,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1811,-701.50,0.60,12,0.33,-2.00,2343.00,2835,20231211,-50.51,1232,20241115,13.88,2630,-46.65,20240102,1232,13.88,20241115,2835,-50.51,20231211,1232,13.88,20241115,3.18,N,008350,500,645 억,,4483238,N,N,89,N,00,N +20241119,110226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1410,5,2,0.36,532613386,377485,11.65,1405,1436,1400,1826,984,1405,1410.95,3.47,0,126881,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1820,-705.00,0.60,12,0.29,-2.00,2343.00,2835,20231211,-50.26,1232,20241115,14.45,2630,-46.39,20240102,1232,14.45,20241115,2835,-50.26,20231211,1232,14.45,20241115,3.18,N,008350,500,645 억,,4483238,N,N,89,N,00,N +20241119,100231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1414,9,2,0.64,386280412,273717,8.45,1405,1436,1400,1826,984,1405,1411.24,3.47,0,59220,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1825,-707.00,0.60,12,0.21,-2.00,2343.00,2835,20231211,-50.12,1232,20241115,14.77,2630,-46.24,20240102,1232,14.77,20241115,2835,-50.12,20231211,1232,14.77,20241115,3.18,N,008350,500,645 억,,4483238,N,N,89,N,00,N +20241119,090231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1412,7,2,0.50,81844864,58265,1.80,1405,1412,1400,1826,984,1405,1404.70,3.47,0,8246,1576,1490,1424,1338,1272,1533,1381,645,421,500,980,1,1,129079090,1823,-706.00,0.60,12,0.05,-2.00,2343.00,2835,20231211,-50.19,1232,20241115,14.61,2630,-46.31,20240102,1232,14.61,20241115,2835,-50.19,20231211,1232,14.61,20241115,3.18,N,008350,500,645 억,,4483238,N,N,89,N,00,N 20241118,160225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1405,30,2,2.18,4699657737,3232337,179.40,1375,1510,1358,1787,963,1375,1453.98,3.56,0,-31028,1530,1452,1342,1264,1154,1491,1303,645,412,500,960,1,1,129079090,1814,-702.50,0.60,12,2.50,-2.00,2343.00,2835,20231211,-50.44,1232,20241115,14.04,2630,-46.58,20240102,1232,14.04,20241115,2835,-50.44,20231211,1232,14.04,20241115,3.25,N,008350,500,645 억,,4591297,N,N,89,N,00,N 20241118,150226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1409,34,2,2.47,4615442722,3172444,176.07,1375,1510,1358,1787,963,1375,1454.85,3.56,0,-28028,1530,1452,1342,1264,1154,1491,1303,645,412,500,960,1,1,129079090,1819,-704.50,0.60,12,2.46,-2.00,2343.00,2835,20231211,-50.30,1232,20241115,14.37,2630,-46.43,20240102,1232,14.37,20241115,2835,-50.30,20231211,1232,14.37,20241115,3.25,N,008350,500,645 억,,4591297,N,N,0,N,00,N 20241118,140226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1415,40,2,2.91,4509324643,3097112,171.89,1375,1510,1358,1787,963,1375,1455.98,3.56,0,-8320,1530,1452,1342,1264,1154,1491,1303,645,412,500,960,1,1,129079090,1826,-707.50,0.60,12,2.40,-2.00,2343.00,2835,20231211,-50.09,1232,20241115,14.85,2630,-46.20,20240102,1232,14.85,20241115,2835,-50.09,20231211,1232,14.85,20241115,3.25,N,008350,500,645 억,,4591297,N,N,0,N,00,N diff --git a/008370/price/prices-20241101.csv b/008370/price/prices-20241101.csv index a5cb285c3cc8..a07f20d08d3c 100644 --- a/008370/price/prices-20241101.csv +++ b/008370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,5,2,0.10,62247850,12639,53.37,4870,4955,4870,6370,3435,4905,4925.06,1.51,0,-394,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,589,8.98,0.63,12,0.11,547.00,7738.00,5740,20240718,-14.46,4000,20240117,22.75,5740,-14.46,20240718,4000,22.75,20240117,5740,-14.46,20240718,4000,22.75,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N +20241119,150227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,40,2,0.82,59944850,12170,51.38,4870,4955,4870,6370,3435,4905,4925.62,1.51,0,-235,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,593,9.04,0.64,12,0.10,547.00,7738.00,5740,20240718,-13.85,4000,20240117,23.62,5740,-13.85,20240718,4000,23.62,20240117,5740,-13.85,20240718,4000,23.62,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N +20241119,140227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4920,15,2,0.31,14470860,2948,12.45,4870,4930,4870,6370,3435,4905,4908.70,1.51,0,-258,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,590,8.99,0.64,12,0.02,547.00,7738.00,5740,20240718,-14.29,4000,20240117,23.00,5740,-14.29,20240718,4000,23.00,20240117,5740,-14.29,20240718,4000,23.00,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N +20241119,130227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,20,2,0.41,10074555,2054,8.67,4870,4930,4870,6370,3435,4905,4904.85,1.51,0,-49,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,591,9.00,0.64,12,0.02,547.00,7738.00,5740,20240718,-14.20,4000,20240117,23.12,5740,-14.20,20240718,4000,23.12,20240117,5740,-14.20,20240718,4000,23.12,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N +20241119,120225,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4925,20,2,0.41,7410255,1512,6.38,4870,4930,4870,6370,3435,4905,4900.96,1.51,0,-33,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,591,9.00,0.64,12,0.01,547.00,7738.00,5740,20240718,-14.20,4000,20240117,23.12,5740,-14.20,20240718,4000,23.12,20240117,5740,-14.20,20240718,4000,23.12,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N +20241119,110226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4920,15,2,0.31,5900340,1205,5.09,4870,4930,4870,6370,3435,4905,4896.55,1.51,0,35,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,590,8.99,0.64,12,0.01,547.00,7738.00,5740,20240718,-14.29,4000,20240117,23.00,5740,-14.29,20240718,4000,23.00,20240117,5740,-14.29,20240718,4000,23.00,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N +20241119,100232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,5,2,0.10,4076290,834,3.52,4870,4930,4870,6370,3435,4905,4887.64,1.51,0,142,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,589,8.98,0.63,12,0.01,547.00,7738.00,5740,20240718,-14.46,4000,20240117,22.75,5740,-14.46,20240718,4000,22.75,20240117,5740,-14.46,20240718,4000,22.75,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N +20241119,090231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,25,2,0.51,395010,81,0.34,4870,4930,4870,6370,3435,4905,4876.67,1.51,0,-6,4971,4937,4916,4882,4861,4927,4872,60,1465,500,3620,5,1,12000000,592,9.01,0.64,12,0.00,547.00,7738.00,5740,20240718,-14.11,4000,20240117,23.25,5740,-14.11,20240718,4000,23.25,20240117,5740,-14.11,20240718,4000,23.25,20240117,0.33,N,008370,500,60 억,,181195,N,N,0,N,00,N 20241118,160226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,-5,5,-0.10,111528780,22684,149.61,4930,4950,4895,6380,3440,4910,4916.63,1.49,0,2131,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,589,8.97,0.63,12,0.19,547.00,7738.00,5740,20240718,-14.55,4000,20240117,22.62,5740,-14.55,20240718,4000,22.62,20240117,5740,-14.55,20240718,4000,22.62,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N 20241118,150226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,5,2,0.10,102768960,20900,137.84,4930,4950,4895,6380,3440,4910,4917.18,1.49,0,1961,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,590,8.99,0.64,12,0.17,547.00,7738.00,5740,20240718,-14.37,4000,20240117,22.88,5740,-14.37,20240718,4000,22.88,20240117,5740,-14.37,20240718,4000,22.88,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N 20241118,140226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4915,5,2,0.10,100936970,20527,135.38,4930,4950,4895,6380,3440,4910,4917.28,1.49,0,1923,4963,4936,4888,4861,4813,4950,4875,60,1470,500,3630,5,1,12000000,590,8.99,0.64,12,0.17,547.00,7738.00,5740,20240718,-14.37,4000,20240117,22.88,5740,-14.37,20240718,4000,22.88,20240117,5740,-14.37,20240718,4000,22.88,20240117,0.33,N,008370,500,60 억,,179064,N,N,0,N,00,N diff --git a/008420/price/prices-20241101.csv b/008420/price/prices-20241101.csv index f69f04253882..a2059c10faf1 100644 --- a/008420/price/prices-20241101.csv +++ b/008420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2495,140,2,5.94,405000590,166626,77.60,2355,2500,2340,3060,1650,2355,2433.12,0.32,0,5855,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,512,2.76,0.27,12,0.81,905.00,9087.00,3440,20240130,-27.47,2120,20241115,17.69,3440,-27.47,20240130,2120,17.69,20241115,3440,-27.47,20240130,2120,17.69,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N +20241119,150227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2490,135,2,5.73,351607830,145139,67.59,2355,2500,2340,3060,1650,2355,2425.22,0.32,0,6960,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,511,2.75,0.27,12,0.71,905.00,9087.00,3440,20240130,-27.62,2120,20241115,17.45,3440,-27.62,20240130,2120,17.45,20241115,3440,-27.62,20240130,2120,17.45,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N +20241119,140227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2410,55,2,2.34,236786550,98534,45.89,2355,2440,2340,3060,1650,2355,2405.93,0.32,0,3069,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,494,2.66,0.27,12,0.48,905.00,9087.00,3440,20240130,-29.94,2120,20241115,13.68,3440,-29.94,20240130,2120,13.68,20241115,3440,-29.94,20240130,2120,13.68,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N +20241119,130227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2415,60,2,2.55,235395100,97957,45.62,2355,2440,2340,3060,1650,2355,2405.90,0.32,0,3069,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,495,2.67,0.27,12,0.48,905.00,9087.00,3440,20240130,-29.80,2120,20241115,13.92,3440,-29.80,20240130,2120,13.92,20241115,3440,-29.80,20240130,2120,13.92,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N +20241119,120226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2415,60,2,2.55,225534605,93868,43.72,2355,2440,2340,3060,1650,2355,2405.64,0.32,0,3069,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,495,2.67,0.27,12,0.46,905.00,9087.00,3440,20240130,-29.80,2120,20241115,13.92,3440,-29.80,20240130,2120,13.92,20241115,3440,-29.80,20240130,2120,13.92,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N +20241119,110227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2425,70,2,2.97,204539895,85165,39.66,2355,2440,2340,3060,1650,2355,2404.91,0.32,0,3779,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,497,2.68,0.27,12,0.42,905.00,9087.00,3440,20240130,-29.51,2120,20241115,14.39,3440,-29.51,20240130,2120,14.39,20241115,3440,-29.51,20240130,2120,14.39,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N +20241119,100232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2425,70,2,2.97,144316065,60258,28.06,2355,2440,2340,3060,1650,2355,2398.98,0.32,0,3008,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,497,2.68,0.27,12,0.29,905.00,9087.00,3440,20240130,-29.51,2120,20241115,14.39,3440,-29.51,20240130,2120,14.39,20241115,3440,-29.51,20240130,2120,14.39,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N +20241119,090231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2380,25,2,1.06,14243175,6047,2.82,2355,2380,2355,3060,1650,2355,2359.49,0.32,0,69,2478,2416,2353,2291,2228,2447,2322,103,705,500,1690,5,1,20503505,488,2.63,0.26,12,0.03,905.00,9087.00,3440,20240130,-30.81,2120,20241115,12.26,3440,-30.81,20240130,2120,12.26,20241115,3440,-30.81,20240130,2120,12.26,20241115,1.31,N,008420,500,102 억,,66101,N,N,9,N,00,N 20241118,160226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2355,65,2,2.84,495172090,211546,10.50,2330,2415,2290,2975,1605,2290,2343.71,0.26,0,1244,2896,2592,2356,2052,1816,2745,2205,103,685,500,1640,5,1,20503505,483,2.60,0.26,12,1.03,905.00,9087.00,3440,20240130,-31.54,2120,20241115,11.08,3440,-31.54,20240130,2120,11.08,20241115,3440,-31.54,20240130,2120,11.08,20241115,1.33,N,008420,500,102 억,,53465,N,N,9,N,00,N 20241118,150226,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2365,75,2,3.28,470187485,200945,9.98,2330,2415,2290,2975,1605,2290,2343.02,0.26,0,1707,2896,2592,2356,2052,1816,2745,2205,103,685,500,1640,5,1,20503505,485,2.61,0.26,12,0.98,905.00,9087.00,3440,20240130,-31.25,2120,20241115,11.56,3440,-31.25,20240130,2120,11.56,20241115,3440,-31.25,20240130,2120,11.56,20241115,1.33,N,008420,500,102 억,,53465,N,N,0,N,00,N 20241118,140227,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2345,55,2,2.40,419741295,179572,8.92,2330,2415,2290,2975,1605,2290,2340.82,0.26,0,1622,2896,2592,2356,2052,1816,2745,2205,103,685,500,1640,5,1,20503505,481,2.59,0.26,12,0.88,905.00,9087.00,3440,20240130,-31.83,2120,20241115,10.61,3440,-31.83,20240130,2120,10.61,20241115,3440,-31.83,20240130,2120,10.61,20241115,1.33,N,008420,500,102 억,,53465,N,N,0,N,00,N diff --git a/008470/price/prices-20241101.csv b/008470/price/prices-20241101.csv index fa241e7ae1de..587dd1b54502 100644 --- a/008470/price/prices-20241101.csv +++ b/008470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,35,2,0.89,5453090,1381,5.53,3945,3975,3925,5090,2745,3920,3948.65,0.66,0,-207,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,332,22.99,0.42,12,0.02,172.00,9366.00,5000,20231201,-20.90,3040,20240805,30.10,4970,-20.42,20240103,3040,30.10,20240805,5000,-20.90,20231201,3040,30.10,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N +20241119,150227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3970,50,2,1.28,5084315,1288,5.16,3945,3970,3925,5090,2745,3920,3947.45,0.66,0,-194,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,334,23.08,0.42,12,0.02,172.00,9366.00,5000,20231201,-20.60,3040,20240805,30.59,4970,-20.12,20240103,3040,30.59,20240805,5000,-20.60,20231201,3040,30.59,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N +20241119,140228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,35,2,0.89,3807195,965,3.87,3945,3955,3925,5090,2745,3920,3945.28,0.66,0,-5,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,332,22.99,0.42,12,0.01,172.00,9366.00,5000,20231201,-20.90,3040,20240805,30.10,4970,-20.42,20240103,3040,30.10,20240805,5000,-20.90,20231201,3040,30.10,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N +20241119,130228,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,35,2,0.89,3558280,902,3.61,3945,3955,3925,5090,2745,3920,3944.88,0.66,0,-5,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,332,22.99,0.42,12,0.01,172.00,9366.00,5000,20231201,-20.90,3040,20240805,30.10,4970,-20.42,20240103,3040,30.10,20240805,5000,-20.90,20231201,3040,30.10,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N +20241119,120226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3950,30,2,0.77,3522685,893,3.58,3945,3955,3925,5090,2745,3920,3944.78,0.66,0,-5,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,332,22.97,0.42,12,0.01,172.00,9366.00,5000,20231201,-21.00,3040,20240805,29.93,4970,-20.52,20240103,3040,29.93,20240805,5000,-21.00,20231201,3040,29.93,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N +20241119,110227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,35,2,0.89,2459505,624,2.50,3945,3955,3925,5090,2745,3920,3941.51,0.66,0,-5,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,332,22.99,0.42,12,0.01,172.00,9366.00,5000,20231201,-20.90,3040,20240805,30.10,4970,-20.42,20240103,3040,30.10,20240805,5000,-20.90,20231201,3040,30.10,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N +20241119,100232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3955,35,2,0.89,2352720,597,2.39,3945,3955,3925,5090,2745,3920,3940.90,0.66,0,-5,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,332,22.99,0.42,12,0.01,172.00,9366.00,5000,20231201,-20.90,3040,20240805,30.10,4970,-20.42,20240103,3040,30.10,20240805,5000,-20.90,20231201,3040,30.10,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N +20241119,090232,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3925,5,2,0.13,165430,42,0.17,3945,3945,3925,5090,2745,3920,3938.81,0.66,0,-12,4113,4016,3878,3781,3643,3947,3712,42,1170,500,2820,5,1,8404800,330,22.82,0.42,12,0.00,172.00,9366.00,5000,20231201,-21.50,3040,20240805,29.11,4970,-21.03,20240103,3040,29.11,20240805,5000,-21.50,20231201,3040,29.11,20240805,0.48,N,008470,500,42 억,,55595,N,N,0,N,00,N 20241118,160226,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3920,-35,5,-0.88,95728220,24957,735.54,3975,3975,3740,5140,2770,3955,3835.73,0.67,0,-438,4021,3987,3946,3912,3871,4005,3930,42,1185,500,2840,5,1,8404800,329,22.79,0.42,12,0.30,172.00,9366.00,5000,20231201,-21.60,3040,20240805,28.95,4970,-21.13,20240103,3040,28.95,20240805,5000,-21.60,20231201,3040,28.95,20240805,0.54,N,008470,500,42 억,,55926,N,N,0,N,00,N 20241118,150227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3860,-95,5,-2.40,89704820,23401,689.68,3975,3975,3740,5140,2770,3955,3833.38,0.67,0,-263,4021,3987,3946,3912,3871,4005,3930,42,1185,500,2840,5,1,8404800,324,22.44,0.41,12,0.28,172.00,9366.00,5000,20231201,-22.80,3040,20240805,26.97,4970,-22.33,20240103,3040,26.97,20240805,5000,-22.80,20231201,3040,26.97,20240805,0.54,N,008470,500,42 억,,55926,N,N,0,N,00,N 20241118,140227,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3850,-105,5,-2.65,88405615,23064,679.75,3975,3975,3740,5140,2770,3955,3833.06,0.67,0,-265,4021,3987,3946,3912,3871,4005,3930,42,1185,500,2840,5,1,8404800,324,22.38,0.41,12,0.27,172.00,9366.00,5000,20231201,-23.00,3040,20240805,26.64,4970,-22.54,20240103,3040,26.64,20240805,5000,-23.00,20231201,3040,26.64,20240805,0.54,N,008470,500,42 억,,55926,N,N,0,N,00,N diff --git a/008490/price/prices-20241101.csv b/008490/price/prices-20241101.csv index 8b048a592176..edd7eda6f0ee 100644 --- a/008490/price/prices-20241101.csv +++ b/008490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13110,60,2,0.46,121112270,9207,61.44,13230,13250,13050,16960,9140,13050,13154.44,8.49,0,-1265,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1517,24.78,0.34,12,0.08,529.00,38064.00,29700,20240103,-55.86,12840,20241115,2.10,29700,-55.86,20240103,12840,2.10,20241115,29700,-55.86,20240103,12840,2.10,20241115,0.24,N,008490,500,60 억,,982468,N,N,5,N,00,N +20241119,150228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13240,190,2,1.46,101079540,7683,51.27,13230,13250,13050,16960,9140,13050,13156.26,8.49,0,-347,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1532,25.03,0.35,12,0.07,529.00,38064.00,29700,20240103,-55.42,12840,20241115,3.12,29700,-55.42,20240103,12840,3.12,20241115,29700,-55.42,20240103,12840,3.12,20241115,0.24,N,008490,500,60 억,,982468,N,N,13,N,00,N +20241119,140228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13230,180,2,1.38,90928380,6916,46.15,13230,13250,13050,16960,9140,13050,13147.54,8.49,0,-205,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1531,25.01,0.35,12,0.06,529.00,38064.00,29700,20240103,-55.45,12840,20241115,3.04,29700,-55.45,20240103,12840,3.04,20241115,29700,-55.45,20240103,12840,3.04,20241115,0.24,N,008490,500,60 억,,982468,N,N,13,N,00,N +20241119,130228,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13200,150,2,1.15,81914580,6234,41.60,13230,13230,13050,16960,9140,13050,13139.97,8.49,0,-359,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1527,24.95,0.35,12,0.05,529.00,38064.00,29700,20240103,-55.56,12840,20241115,2.80,29700,-55.56,20240103,12840,2.80,20241115,29700,-55.56,20240103,12840,2.80,20241115,0.24,N,008490,500,60 억,,982468,N,N,13,N,00,N +20241119,120226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13190,140,2,1.07,75491730,5747,38.35,13230,13230,13050,16960,9140,13050,13135.85,8.49,0,-403,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1526,24.93,0.35,12,0.05,529.00,38064.00,29700,20240103,-55.59,12840,20241115,2.73,29700,-55.59,20240103,12840,2.73,20241115,29700,-55.59,20240103,12840,2.73,20241115,0.24,N,008490,500,60 억,,982468,N,N,13,N,00,N +20241119,110227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13180,130,2,1.00,69638450,5303,35.39,13230,13230,13050,16960,9140,13050,13131.90,8.49,0,-625,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1525,24.91,0.35,12,0.05,529.00,38064.00,29700,20240103,-55.62,12840,20241115,2.65,29700,-55.62,20240103,12840,2.65,20241115,29700,-55.62,20240103,12840,2.65,20241115,0.24,N,008490,500,60 억,,982468,N,N,13,N,00,N +20241119,100232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13140,90,2,0.69,47793550,3641,24.30,13230,13230,13050,16960,9140,13050,13126.49,8.49,0,-747,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1520,24.84,0.35,12,0.03,529.00,38064.00,29700,20240103,-55.76,12840,20241115,2.34,29700,-55.76,20240103,12840,2.34,20241115,29700,-55.76,20240103,12840,2.34,20241115,0.24,N,008490,500,60 억,,982468,N,N,13,N,00,N +20241119,090232,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13110,60,2,0.46,722850,55,0.37,13230,13230,13110,16960,9140,13050,13142.73,8.49,0,38,13576,13312,13166,12902,12756,13240,12830,61,3910,500,9130,10,1,11569113,1517,24.78,0.34,12,0.00,529.00,38064.00,29700,20240103,-55.86,12840,20241115,2.10,29700,-55.86,20240103,12840,2.10,20241115,29700,-55.86,20240103,12840,2.10,20241115,0.24,N,008490,500,60 억,,982468,N,N,13,N,00,N 20241118,160226,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13050,-40,5,-0.31,196563270,14985,44.79,13090,13430,13020,17010,9170,13090,13117.38,8.52,0,-7056,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1510,24.67,0.34,12,0.13,529.00,38064.00,29850,20231109,-56.28,12840,20241115,1.64,29700,-56.06,20240103,12840,1.64,20241115,29700,-56.06,20240103,12840,1.64,20241115,0.23,N,008490,500,60 억,,986067,N,N,13,N,00,N 20241118,150227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13050,-40,5,-0.31,166094090,12655,37.83,13090,13430,13020,17010,9170,13090,13124.78,8.52,0,-6162,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1510,24.67,0.34,12,0.11,529.00,38064.00,29850,20231109,-56.28,12840,20241115,1.64,29700,-56.06,20240103,12840,1.64,20241115,29700,-56.06,20240103,12840,1.64,20241115,0.23,N,008490,500,60 억,,986067,N,N,7,N,00,N 20241118,140227,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,13080,-10,5,-0.08,135831240,10338,30.90,13090,13430,13020,17010,9170,13090,13139.02,8.52,0,-4573,14110,13600,13220,12710,12330,13410,12520,61,3920,500,9160,10,1,11569113,1513,24.73,0.34,12,0.09,529.00,38064.00,29850,20231109,-56.18,12840,20241115,1.87,29700,-55.96,20240103,12840,1.87,20241115,29700,-55.96,20240103,12840,1.87,20241115,0.23,N,008490,500,60 억,,986067,N,N,7,N,00,N diff --git a/008500/price/prices-20241101.csv b/008500/price/prices-20241101.csv index f66c9f715c66..8712ed7d6b67 100644 --- a/008500/price/prices-20241101.csv +++ b/008500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12500,90,2,0.73,30673930,2452,61.69,12420,12700,12420,16130,8690,12410,12510.04,0.19,0,-45,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,150,-6.65,4.45,12,0.20,-1880.00,2810.00,21800,20240411,-42.66,10040,20240805,24.50,21800,-42.66,20240411,10040,24.50,20240805,21800,-42.66,20240411,10040,24.50,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N +20241119,150228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12500,90,2,0.73,28904450,2310,58.11,12420,12700,12420,16130,8690,12410,12513.06,0.19,0,-45,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,150,-6.65,4.45,12,0.19,-1880.00,2810.00,21800,20240411,-42.66,10040,20240805,24.50,21800,-42.66,20240411,10040,24.50,20240805,21800,-42.66,20240411,10040,24.50,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N +20241119,140228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12540,130,2,1.05,22504650,1799,45.26,12420,12700,12420,16130,8690,12410,12509.92,0.19,0,-31,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,150,-6.67,4.46,12,0.15,-1880.00,2810.00,21800,20240411,-42.48,10040,20240805,24.90,21800,-42.48,20240411,10040,24.90,20240805,21800,-42.48,20240411,10040,24.90,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N +20241119,130228,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12600,190,2,1.53,14637570,1170,29.43,12420,12700,12420,16130,8690,12410,12511.35,0.19,0,-28,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,151,-6.70,4.48,12,0.10,-1880.00,2810.00,21800,20240411,-42.20,10040,20240805,25.50,21800,-42.20,20240411,10040,25.50,20240805,21800,-42.20,20240411,10040,25.50,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N +20241119,120226,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12550,140,2,1.13,12826020,1026,25.81,12420,12700,12420,16130,8690,12410,12501.62,0.19,0,-7,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,151,-6.68,4.47,12,0.09,-1880.00,2810.00,21800,20240411,-42.43,10040,20240805,25.00,21800,-42.43,20240411,10040,25.00,20240805,21800,-42.43,20240411,10040,25.00,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N +20241119,110227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12580,170,2,1.37,12725570,1018,25.61,12420,12700,12420,16130,8690,12410,12501.19,0.19,0,-6,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,151,-6.69,4.48,12,0.08,-1880.00,2810.00,21800,20240411,-42.29,10040,20240805,25.30,21800,-42.29,20240411,10040,25.30,20240805,21800,-42.29,20240411,10040,25.30,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N +20241119,100233,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12500,90,2,0.73,11859230,949,23.87,12420,12700,12420,16130,8690,12410,12497.20,0.19,0,-10,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,150,-6.65,4.45,12,0.08,-1880.00,2810.00,21800,20240411,-42.66,10040,20240805,24.50,21800,-42.66,20240411,10040,24.50,20240805,21800,-42.66,20240411,10040,24.50,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N +20241119,090232,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12470,60,2,0.48,3955120,317,7.97,12420,12670,12420,16130,8690,12410,12478.23,0.19,0,-59,12743,12576,12463,12296,12183,12660,12380,60,3720,5000,7940,10,1,1200000,150,-6.63,4.44,12,0.03,-1880.00,2810.00,21800,20240411,-42.80,10040,20240805,24.20,21800,-42.80,20240411,10040,24.20,20240805,21800,-42.80,20240411,10040,24.20,20240805,0.00,N,008500,5000,60 억,,2281,N,N,0,N,00,N 20241118,160227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12410,10,2,0.08,49587870,3975,55.19,12400,12630,12350,16120,8680,12400,12474.94,0.17,0,274,13766,13082,12696,12012,11626,12890,11820,60,3720,5000,7930,10,1,1200000,149,-6.60,4.42,12,0.33,-1880.00,2810.00,21800,20240411,-43.07,10040,20240805,23.61,21800,-43.07,20240411,10040,23.61,20240805,21800,-43.07,20240411,10040,23.61,20240805,0.00,N,008500,5000,60 억,,2007,N,N,0,N,00,N 20241118,150227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12540,140,2,1.13,48814790,3913,54.33,12400,12630,12350,16120,8680,12400,12475.03,0.17,0,276,13766,13082,12696,12012,11626,12890,11820,60,3720,5000,7930,10,1,1200000,150,-6.67,4.46,12,0.33,-1880.00,2810.00,21800,20240411,-42.48,10040,20240805,24.90,21800,-42.48,20240411,10040,24.90,20240805,21800,-42.48,20240411,10040,24.90,20240805,0.00,N,008500,5000,60 억,,2007,N,N,0,N,00,N 20241118,140227,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,12590,190,2,1.53,43529660,3492,48.49,12400,12630,12350,16120,8680,12400,12465.54,0.17,0,318,13766,13082,12696,12012,11626,12890,11820,60,3720,5000,7930,10,1,1200000,151,-6.70,4.48,12,0.29,-1880.00,2810.00,21800,20240411,-42.25,10040,20240805,25.40,21800,-42.25,20240411,10040,25.40,20240805,21800,-42.25,20240411,10040,25.40,20240805,0.00,N,008500,5000,60 억,,2007,N,N,0,N,00,N diff --git a/008600/price/prices-20241101.csv b/008600/price/prices-20241101.csv index ef49ba480724..4ae9c774a8a6 100644 --- a/008600/price/prices-20241101.csv +++ b/008600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,359,-6,5,-1.64,92230145,256451,88.76,365,372,353,474,256,365,359.64,1.09,0,10169,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,241,-1.56,0.22,12,0.38,-230.00,1644.00,809,20231114,-55.62,349,20241113,2.87,744,-51.75,20240115,349,2.87,20241113,753,-52.32,20231127,349,2.87,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N +20241119,150228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,360,-5,5,-1.37,90955896,252903,87.54,365,372,353,474,256,365,359.65,1.09,0,10290,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,242,-1.57,0.22,12,0.38,-230.00,1644.00,809,20231114,-55.50,349,20241113,3.15,744,-51.61,20240115,349,3.15,20241113,753,-52.19,20231127,349,3.15,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N +20241119,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,357,-8,5,-2.19,86965014,241665,83.65,365,372,353,474,256,365,359.86,1.09,0,9381,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,240,-1.55,0.22,12,0.36,-230.00,1644.00,809,20231114,-55.87,349,20241113,2.29,744,-52.02,20240115,349,2.29,20241113,753,-52.59,20231127,349,2.29,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N +20241119,130228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,-7,5,-1.92,61404507,169754,58.76,365,372,353,474,256,365,361.73,1.09,0,7995,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,241,-1.56,0.22,12,0.25,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N +20241119,120227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,358,-7,5,-1.92,53869893,148697,51.47,365,372,353,474,256,365,362.28,1.09,0,8059,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,241,-1.56,0.22,12,0.22,-230.00,1644.00,809,20231114,-55.75,349,20241113,2.58,744,-51.88,20240115,349,2.58,20241113,753,-52.46,20231127,349,2.58,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N +20241119,110228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,369,4,2,1.10,26998933,73971,25.60,365,372,364,474,256,365,364.99,1.09,0,3769,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,248,-1.60,0.22,12,0.11,-230.00,1644.00,809,20231114,-54.39,349,20241113,5.73,744,-50.40,20240115,349,5.73,20241113,753,-51.00,20231127,349,5.73,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N +20241119,100233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,364,-1,5,-0.27,16579484,45425,15.72,365,369,364,474,256,365,364.99,1.09,0,3885,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,245,-1.58,0.22,12,0.07,-230.00,1644.00,809,20231114,-55.01,349,20241113,4.30,744,-51.08,20240115,349,4.30,20241113,753,-51.66,20231127,349,4.30,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N +20241119,090232,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,365,0,3,0.00,3017800,8268,2.86,365,365,364,474,256,365,365.00,1.09,0,-1095,378,371,368,361,358,370,360,729,109,1000,250,1,1,67236039,245,-1.59,0.22,12,0.01,-230.00,1644.00,809,20231114,-54.88,349,20241113,4.58,744,-50.94,20240115,349,4.58,20241113,753,-51.53,20231127,349,4.58,20241113,0.38,N,008600,1000,728 억,,731893,N,N,0,N,00,N 20241118,160227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,365,-10,5,-2.67,106496463,288912,282.87,375,375,365,487,263,375,368.63,1.08,0,8583,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,245,-1.59,0.22,12,0.43,-230.00,1644.00,809,20231114,-54.88,349,20241113,4.58,744,-50.94,20240115,349,4.58,20241113,753,-51.53,20231127,349,4.58,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N 20241118,150227,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,368,-7,5,-1.87,101538085,275389,269.63,375,375,365,487,263,375,368.71,1.08,0,15521,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,247,-1.60,0.22,12,0.41,-230.00,1644.00,809,20231114,-54.51,349,20241113,5.44,744,-50.54,20240115,349,5.44,20241113,753,-51.13,20231127,349,5.44,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N 20241118,140228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,372,-3,5,-0.80,86415959,234477,229.57,375,375,365,487,263,375,368.55,1.08,0,15943,415,395,375,355,335,385,345,729,112,1000,260,1,1,67236039,250,-1.62,0.23,12,0.35,-230.00,1644.00,809,20231114,-54.02,349,20241113,6.59,744,-50.00,20240115,349,6.59,20241113,753,-50.60,20231127,349,6.59,20241113,0.46,N,008600,1000,728 억,,726587,N,N,0,N,00,N diff --git a/008700/price/prices-20241101.csv b/008700/price/prices-20241101.csv index 623f8e342c78..5ada2941fffe 100644 --- a/008700/price/prices-20241101.csv +++ b/008700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,8,2,0.69,138703618,118980,54.89,1165,1185,1157,1509,813,1161,1165.77,4.59,0,-4531,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,902,12.71,0.85,12,0.15,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N +20241119,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,0,3,0.00,128760067,110423,50.95,1165,1185,1157,1509,813,1161,1166.06,4.59,0,-6092,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,895,12.62,0.84,12,0.14,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N +20241119,140229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1162,1,2,0.09,113340873,97130,44.81,1165,1185,1157,1509,813,1161,1166.90,4.59,0,-9640,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,896,12.63,0.84,12,0.13,92.00,1381.00,2555,20240219,-54.52,1087,20241115,6.90,2555,-54.52,20240219,1087,6.90,20241115,2555,-54.52,20240219,1087,6.90,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N +20241119,130229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1167,6,2,0.52,85950573,73536,33.93,1165,1185,1157,1509,813,1161,1168.82,4.59,0,-8437,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,900,12.68,0.85,12,0.10,92.00,1381.00,2555,20240219,-54.32,1087,20241115,7.36,2555,-54.32,20240219,1087,7.36,20241115,2555,-54.32,20240219,1087,7.36,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N +20241119,120227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1165,4,2,0.34,64420280,55032,25.39,1165,1185,1157,1509,813,1161,1170.60,4.59,0,-21547,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,899,12.66,0.84,12,0.07,92.00,1381.00,2555,20240219,-54.40,1087,20241115,7.18,2555,-54.40,20240219,1087,7.18,20241115,2555,-54.40,20240219,1087,7.18,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N +20241119,110228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1170,9,2,0.78,47363460,40374,18.63,1165,1185,1165,1509,813,1161,1173.12,4.59,0,-16711,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,902,12.72,0.85,12,0.05,92.00,1381.00,2555,20240219,-54.21,1087,20241115,7.64,2555,-54.21,20240219,1087,7.64,20241115,2555,-54.21,20240219,1087,7.64,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N +20241119,100233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1171,10,2,0.86,35975346,30644,14.14,1165,1185,1165,1509,813,1161,1173.98,4.59,0,-12356,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,903,12.73,0.85,12,0.04,92.00,1381.00,2555,20240219,-54.17,1087,20241115,7.73,2555,-54.17,20240219,1087,7.73,20241115,2555,-54.17,20240219,1087,7.73,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N +20241119,090233,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1169,8,2,0.69,5442256,4670,2.15,1165,1169,1165,1509,813,1161,1165.37,4.59,0,-17,1223,1191,1158,1126,1093,1208,1143,386,348,500,850,1,1,77124820,902,12.71,0.85,12,0.01,92.00,1381.00,2555,20240219,-54.25,1087,20241115,7.54,2555,-54.25,20240219,1087,7.54,20241115,2555,-54.25,20240219,1087,7.54,20241115,2.33,N,008700,500,385 억,,3539210,N,N,35,N,00,N 20241118,160227,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1161,38,2,3.38,252087552,216311,56.46,1126,1190,1125,1459,787,1123,1165.40,4.54,0,48709,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,895,12.62,0.84,12,0.28,92.00,1381.00,2555,20240219,-54.56,1087,20241115,6.81,2555,-54.56,20240219,1087,6.81,20241115,2555,-54.56,20240219,1087,6.81,20241115,2.38,N,008700,500,385 억,,3501673,N,N,35,N,00,N 20241118,150228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1164,41,2,3.65,235786449,202277,52.80,1126,1190,1125,1459,787,1123,1165.66,4.54,0,50101,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,898,12.65,0.84,12,0.26,92.00,1381.00,2555,20240219,-54.44,1087,20241115,7.08,2555,-54.44,20240219,1087,7.08,20241115,2555,-54.44,20240219,1087,7.08,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N 20241118,140228,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1165,42,2,3.74,219009490,187843,49.03,1126,1190,1125,1459,787,1123,1165.92,4.54,0,51183,1188,1155,1121,1088,1054,1172,1105,386,336,500,830,1,1,77124820,899,12.66,0.84,12,0.24,92.00,1381.00,2555,20240219,-54.40,1087,20241115,7.18,2555,-54.40,20240219,1087,7.18,20241115,2555,-54.40,20240219,1087,7.18,20241115,2.38,N,008700,500,385 억,,3501673,N,N,0,N,00,N diff --git a/008730/price/prices-20241101.csv b/008730/price/prices-20241101.csv index 4947153845f7..1e2f94bfd088 100644 --- a/008730/price/prices-20241101.csv +++ b/008730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23550,-600,5,-2.48,997005750,42221,72.84,23950,24100,23400,31350,16950,24150,23613.98,4.60,0,553,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5840,-30.58,1.91,12,0.17,-770.00,12349.00,49100,20240223,-52.04,20200,20240805,16.58,49100,-52.04,20240223,20200,16.58,20240805,49100,-52.04,20240223,20200,16.58,20240805,2.42,N,008730,500,147 억,,1141072,N,N,320,N,00,N +20241119,150229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23450,-700,5,-2.90,906341400,38369,66.20,23950,24100,23400,31350,16950,24150,23621.71,4.60,0,-1771,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5816,-30.45,1.90,12,0.15,-770.00,12349.00,49100,20240223,-52.24,20200,20240805,16.09,49100,-52.24,20240223,20200,16.09,20240805,49100,-52.24,20240223,20200,16.09,20240805,2.42,N,008730,500,147 억,,1141072,N,N,18,N,00,N +20241119,140229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,-500,5,-2.07,724534200,30633,52.85,23950,24100,23400,31350,16950,24150,23652.08,4.60,0,-1857,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5865,-30.71,1.92,12,0.12,-770.00,12349.00,49100,20240223,-51.83,20200,20240805,17.08,49100,-51.83,20240223,20200,17.08,20240805,49100,-51.83,20240223,20200,17.08,20240805,2.42,N,008730,500,147 억,,1141072,N,N,18,N,00,N +20241119,130229,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23650,-500,5,-2.07,644730000,27278,47.06,23950,24100,23400,31350,16950,24150,23635.53,4.60,0,-1433,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5865,-30.71,1.92,12,0.11,-770.00,12349.00,49100,20240223,-51.83,20200,20240805,17.08,49100,-51.83,20240223,20200,17.08,20240805,49100,-51.83,20240223,20200,17.08,20240805,2.42,N,008730,500,147 억,,1141072,N,N,18,N,00,N +20241119,120227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23750,-400,5,-1.66,571848950,24195,41.74,23950,24100,23400,31350,16950,24150,23635.01,4.60,0,-238,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5890,-30.84,1.92,12,0.10,-770.00,12349.00,49100,20240223,-51.63,20200,20240805,17.57,49100,-51.63,20240223,20200,17.57,20240805,49100,-51.63,20240223,20200,17.57,20240805,2.42,N,008730,500,147 억,,1141072,N,N,18,N,00,N +20241119,110228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23700,-450,5,-1.86,491405700,20798,35.88,23950,24100,23400,31350,16950,24150,23627.55,4.60,0,-1070,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5878,-30.78,1.92,12,0.08,-770.00,12349.00,49100,20240223,-51.73,20200,20240805,17.33,49100,-51.73,20240223,20200,17.33,20240805,49100,-51.73,20240223,20200,17.33,20240805,2.42,N,008730,500,147 억,,1141072,N,N,18,N,00,N +20241119,100233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,23400,-750,5,-3.11,298939900,12619,21.77,23950,24100,23400,31350,16950,24150,23689.67,4.60,0,-3502,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5803,-30.39,1.89,12,0.05,-770.00,12349.00,49100,20240223,-52.34,20200,20240805,15.84,49100,-52.34,20240223,20200,15.84,20240805,49100,-52.34,20240223,20200,15.84,20240805,2.42,N,008730,500,147 억,,1141072,N,N,18,N,00,N +20241119,090233,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24000,-150,5,-0.62,14718700,615,1.06,23950,24100,23850,31350,16950,24150,23932.85,4.60,0,-400,25250,24700,24050,23500,22850,24975,23775,148,7200,500,16900,50,1,24800000,5952,-31.17,1.94,12,0.00,-770.00,12349.00,49100,20240223,-51.12,20200,20240805,18.81,49100,-51.12,20240223,20200,18.81,20240805,49100,-51.12,20240223,20200,18.81,20240805,2.42,N,008730,500,147 억,,1141072,N,N,18,N,00,N 20241118,160227,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24150,-200,5,-0.82,1396377850,57956,76.78,23550,24600,23400,31650,17050,24350,24093.76,4.59,0,2625,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,5989,-31.36,1.96,12,0.23,-770.00,12349.00,49100,20240223,-50.81,20200,20240805,19.55,49100,-50.81,20240223,20200,19.55,20240805,49100,-50.81,20240223,20200,19.55,20240805,2.53,N,008730,500,147 억,,1138305,N,N,18,N,00,N 20241118,150228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24050,-300,5,-1.23,1283067050,53259,70.55,23550,24600,23400,31650,17050,24350,24091.08,4.59,0,-54,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,5964,-31.23,1.95,12,0.21,-770.00,12349.00,49100,20240223,-51.02,20200,20240805,19.06,49100,-51.02,20240223,20200,19.06,20240805,49100,-51.02,20240223,20200,19.06,20240805,2.53,N,008730,500,147 억,,1138305,N,N,0,N,00,N 20241118,140228,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,24200,-150,5,-0.62,1046590700,43426,57.53,23550,24600,23400,31650,17050,24350,24100.55,4.59,0,-2342,25716,25032,24016,23332,22316,25375,23675,148,7300,500,17040,50,1,24800000,6002,-31.43,1.96,12,0.18,-770.00,12349.00,49100,20240223,-50.71,20200,20240805,19.80,49100,-50.71,20240223,20200,19.80,20240805,49100,-50.71,20240223,20200,19.80,20240805,2.53,N,008730,500,147 억,,1138305,N,N,0,N,00,N diff --git a/008770/price/prices-20241101.csv b/008770/price/prices-20241101.csv index 38b102e407fc..1aa1feac6a1f 100644 --- a/008770/price/prices-20241101.csv +++ b/008770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39200,-100,5,-0.25,2440267750,62303,43.10,39200,39500,38900,51000,27550,39300,39167.63,13.79,0,-4206,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15385,18.24,2.20,12,0.16,2149.00,17823.00,68800,20231121,-43.02,36750,20241114,6.67,65800,-40.43,20240102,36750,6.67,20241114,68800,-43.02,20231121,36750,6.67,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,766,N,00,N +20241119,150229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39100,-200,5,-0.51,2184796450,55783,38.59,39200,39500,38900,51000,27550,39300,39165.99,13.79,0,-3118,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15346,18.19,2.19,12,0.14,2149.00,17823.00,68800,20231121,-43.17,36750,20241114,6.39,65800,-40.58,20240102,36750,6.39,20241114,68800,-43.17,20231121,36750,6.39,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,2232,N,00,N +20241119,140229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39100,-200,5,-0.51,1993680700,50891,35.21,39200,39500,38900,51000,27550,39300,39175.51,13.79,0,-2795,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15346,18.19,2.19,12,0.13,2149.00,17823.00,68800,20231121,-43.17,36750,20241114,6.39,65800,-40.58,20240102,36750,6.39,20241114,68800,-43.17,20231121,36750,6.39,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,2232,N,00,N +20241119,130229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39250,-50,5,-0.13,1724058900,44015,30.45,39200,39500,38900,51000,27550,39300,39169.80,13.79,0,-3501,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15405,18.26,2.20,12,0.11,2149.00,17823.00,68800,20231121,-42.95,36750,20241114,6.80,65800,-40.35,20240102,36750,6.80,20241114,68800,-42.95,20231121,36750,6.80,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,2232,N,00,N +20241119,120227,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39250,-50,5,-0.13,1532175500,39121,27.07,39200,39500,38900,51000,27550,39300,39165.04,13.79,0,-3139,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15405,18.26,2.20,12,0.10,2149.00,17823.00,68800,20231121,-42.95,36750,20241114,6.80,65800,-40.35,20240102,36750,6.80,20241114,68800,-42.95,20231121,36750,6.80,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,2232,N,00,N +20241119,110228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39150,-150,5,-0.38,1159669500,29582,20.47,39200,39500,38900,51000,27550,39300,39201.86,13.79,0,-3421,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15366,18.22,2.20,12,0.08,2149.00,17823.00,68800,20231121,-43.10,36750,20241114,6.53,65800,-40.50,20240102,36750,6.53,20241114,68800,-43.10,20231121,36750,6.53,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,2232,N,00,N +20241119,100234,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39100,-200,5,-0.51,847778700,21606,14.95,39200,39500,38900,51000,27550,39300,39238.11,13.79,0,-2494,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15346,18.19,2.19,12,0.06,2149.00,17823.00,68800,20231121,-43.17,36750,20241114,6.39,65800,-40.58,20240102,36750,6.39,20241114,68800,-43.17,20231121,36750,6.39,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,2232,N,00,N +20241119,090233,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39200,-100,5,-0.25,74803750,1909,1.32,39200,39350,39000,51000,27550,39300,39184.78,13.79,0,-788,40466,39882,38766,38182,37066,40175,38475,1962,11700,5000,29080,50,1,39248121,15385,18.24,2.20,12,0.00,2149.00,17823.00,68800,20231121,-43.02,36750,20241114,6.67,65800,-40.43,20240102,36750,6.67,20241114,68800,-43.02,20231121,36750,6.67,20241114,1.25,N,008770,5000,1962 억,,5413889,N,N,2232,N,00,N 20241118,160228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39300,1400,2,3.69,5613035600,144073,140.29,37700,39350,37650,49250,26550,37900,38958.90,13.75,0,23293,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,15425,18.29,2.21,12,0.37,2149.00,17823.00,68800,20231121,-42.88,36750,20241114,6.94,65800,-40.27,20240102,36750,6.94,20241114,68800,-42.88,20231121,36750,6.94,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2230,N,00,N 20241118,150228,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39150,1250,2,3.30,5094126900,130855,127.41,37700,39350,37650,49250,26550,37900,38929.55,13.75,0,20718,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,15366,18.22,2.20,12,0.33,2149.00,17823.00,68800,20231121,-43.10,36750,20241114,6.53,65800,-40.50,20240102,36750,6.53,20241114,68800,-43.10,20231121,36750,6.53,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2559,N,00,N 20241118,140229,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,39050,1150,2,3.03,4328615050,111296,108.37,37700,39350,37650,49250,26550,37900,38892.82,13.75,0,16713,38633,38266,37983,37616,37333,38125,37475,1962,11350,5000,28040,50,1,39248121,15326,18.17,2.19,12,0.28,2149.00,17823.00,68800,20231121,-43.24,36750,20241114,6.26,65800,-40.65,20240102,36750,6.26,20241114,68800,-43.24,20231121,36750,6.26,20241114,1.30,N,008770,5000,1962 억,,5396994,N,N,2559,N,00,N diff --git a/008830/price/prices-20241101.csv b/008830/price/prices-20241101.csv index 825cdfbbfdfe..a627741b47a4 100644 --- a/008830/price/prices-20241101.csv +++ b/008830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8270,20,2,0.24,1875511570,226312,47.43,8250,8520,8090,10720,5780,8250,8287.32,0.89,0,-10377,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,743,26.85,0.85,12,2.52,308.00,9686.00,14690,20240325,-43.70,6260,20240805,32.11,14690,-43.70,20240325,6260,32.11,20240805,14690,-43.70,20240325,6260,32.11,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N +20241119,150229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8270,20,2,0.24,1646638950,198724,41.65,8250,8520,8090,10720,5780,8250,8286.07,0.89,0,-17741,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,743,26.85,0.85,12,2.21,308.00,9686.00,14690,20240325,-43.70,6260,20240805,32.11,14690,-43.70,20240325,6260,32.11,20240805,14690,-43.70,20240325,6260,32.11,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N +20241119,140229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,-70,5,-0.85,1378669590,166002,34.79,8250,8520,8160,10720,5780,8250,8305.15,0.89,0,-16797,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,735,26.56,0.84,12,1.85,308.00,9686.00,14690,20240325,-44.32,6260,20240805,30.67,14690,-44.32,20240325,6260,30.67,20240805,14690,-44.32,20240325,6260,30.67,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N +20241119,130229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8230,-20,5,-0.24,1241021860,149271,31.28,8250,8520,8160,10720,5780,8250,8313.90,0.89,0,-11868,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,740,26.72,0.85,12,1.66,308.00,9686.00,14690,20240325,-43.98,6260,20240805,31.47,14690,-43.98,20240325,6260,31.47,20240805,14690,-43.98,20240325,6260,31.47,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N +20241119,120228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8290,40,2,0.48,1154749510,138783,29.08,8250,8520,8160,10720,5780,8250,8320.56,0.89,0,-7985,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,745,26.92,0.86,12,1.54,308.00,9686.00,14690,20240325,-43.57,6260,20240805,32.43,14690,-43.57,20240325,6260,32.43,20240805,14690,-43.57,20240325,6260,32.43,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N +20241119,110229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8270,20,2,0.24,1095887410,131684,27.60,8250,8520,8160,10720,5780,8250,8322.12,0.89,0,-5729,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,743,26.85,0.85,12,1.47,308.00,9686.00,14690,20240325,-43.70,6260,20240805,32.11,14690,-43.70,20240325,6260,32.11,20240805,14690,-43.70,20240325,6260,32.11,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N +20241119,100234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8190,-60,5,-0.73,953610280,114473,23.99,8250,8520,8160,10720,5780,8250,8330.47,0.89,0,-11266,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,736,26.59,0.85,12,1.27,308.00,9686.00,14690,20240325,-44.25,6260,20240805,30.83,14690,-44.25,20240325,6260,30.83,20240805,14690,-44.25,20240325,6260,30.83,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N +20241119,090233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8210,-40,5,-0.48,96691460,11731,2.46,8250,8270,8210,10720,5780,8250,8242.36,0.89,0,-1523,8843,8546,8373,8076,7903,8460,7990,45,2470,500,5110,10,1,8987520,738,26.66,0.85,12,0.13,308.00,9686.00,14690,20240325,-44.11,6260,20240805,31.15,14690,-44.11,20240325,6260,31.15,20240805,14690,-44.11,20240325,6260,31.15,20240805,1.22,N,008830,500,44 억,,80382,N,N,0,N,00,N 20241118,160228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8250,150,2,1.85,3827727600,458699,17.89,8430,8670,8200,10530,5670,8100,8344.81,0.86,0,1664,10033,9066,7933,6966,5833,9550,7450,45,2430,500,5020,10,1,8987520,741,26.79,0.85,12,5.10,308.00,9686.00,14690,20240325,-43.84,6260,20240805,31.79,14690,-43.84,20240325,6260,31.79,20240805,14690,-43.84,20240325,6260,31.79,20240805,1.22,N,008830,500,44 억,,76964,N,N,0,N,00,N 20241118,150229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8290,190,2,2.35,3688605480,441838,17.23,8430,8670,8200,10530,5670,8100,8348.32,0.86,0,-1171,10033,9066,7933,6966,5833,9550,7450,45,2430,500,5020,10,1,8987520,745,26.92,0.86,12,4.92,308.00,9686.00,14690,20240325,-43.57,6260,20240805,32.43,14690,-43.57,20240325,6260,32.43,20240805,14690,-43.57,20240325,6260,32.43,20240805,1.22,N,008830,500,44 억,,76964,N,N,0,N,00,N 20241118,140229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8270,170,2,2.10,3499375930,418945,16.34,8430,8670,8200,10530,5670,8100,8352.83,0.86,0,-2621,10033,9066,7933,6966,5833,9550,7450,45,2430,500,5020,10,1,8987520,743,26.85,0.85,12,4.66,308.00,9686.00,14690,20240325,-43.70,6260,20240805,32.11,14690,-43.70,20240325,6260,32.11,20240805,14690,-43.70,20240325,6260,32.11,20240805,1.22,N,008830,500,44 억,,76964,N,N,0,N,00,N diff --git a/008870/price/prices-20241101.csv b/008870/price/prices-20241101.csv index 9542fe8d0c2a..f67a6c50f824 100644 --- a/008870/price/prices-20241101.csv +++ b/008870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,0,3,0.00,17822000,341,12.62,52500,52600,51900,68200,36800,52500,52263.93,0.39,0,-60,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,525,-7.74,0.64,09,0.03,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N +20241119,150229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,0,3,0.00,15723400,301,11.14,52500,52600,51900,68200,36800,52500,52237.21,0.39,0,-59,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,525,-7.74,0.64,09,0.03,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N +20241119,140230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,0,3,0.00,15198900,291,10.77,52500,52600,51900,68200,36800,52500,52229.90,0.39,0,-59,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,525,-7.74,0.64,09,0.03,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N +20241119,130230,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52600,100,2,0.19,14463700,277,10.26,52500,52600,51900,68200,36800,52500,52215.52,0.39,0,-59,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,526,-7.76,0.64,09,0.03,-6781.00,82659.00,97200,20231120,-45.88,51500,20241118,2.14,76900,-31.60,20240129,51500,2.14,20241118,97200,-45.88,20231120,51500,2.14,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N +20241119,120228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52400,-100,5,-0.19,13572600,260,9.63,52500,52500,51900,68200,36800,52500,52202.31,0.39,0,-59,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,524,-7.73,0.63,09,0.03,-6781.00,82659.00,97200,20231120,-46.09,51500,20241118,1.75,76900,-31.86,20240129,51500,1.75,20241118,97200,-46.09,20231120,51500,1.75,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N +20241119,110229,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,0,3,0.00,10899900,209,7.74,52500,52500,51900,68200,36800,52500,52152.63,0.39,0,-52,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,525,-7.74,0.64,09,0.02,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N +20241119,100234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,0,3,0.00,10322400,198,7.33,52500,52500,51900,68200,36800,52500,52133.33,0.39,0,-52,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,525,-7.74,0.64,09,0.02,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N +20241119,090234,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,52500,0,3,0.00,157500,3,0.11,52500,52500,52500,68200,36800,52500,52500.00,0.39,0,-3,54100,53300,52400,51600,50700,53700,52000,50,15700,5000,37800,100,1,1000000,525,-7.74,0.64,09,0.00,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.34,N,008870,5000,50 억,,3901,N,N,0,N,00,N 20241118,160228,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,52500,-200,5,-0.38,141113600,2701,61.16,52200,53200,51500,68500,36900,52700,52244.95,0.35,0,443,54966,53832,52966,51832,50966,53400,51400,50,15800,5000,37940,100,1,1000000,525,-7.74,0.64,09,0.27,-6781.00,82659.00,97200,20231120,-45.99,51500,20241118,1.94,76900,-31.73,20240129,51500,1.94,20241118,97200,-45.99,20231120,51500,1.94,20241118,1.30,N,008870,5000,50 억,,3457,N,N,0,N,00,N 20241118,150229,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,52600,-100,5,-0.19,140064200,2681,60.71,52200,53200,51500,68500,36900,52700,52243.27,0.35,0,450,54966,53832,52966,51832,50966,53400,51400,50,15800,5000,37940,100,1,1000000,526,-7.76,0.64,09,0.27,-6781.00,82659.00,97200,20231120,-45.88,51500,20241118,2.14,76900,-31.60,20240129,51500,2.14,20241118,97200,-45.88,20231120,51500,2.14,20241118,1.30,N,008870,5000,50 억,,3457,N,N,0,N,00,N 20241118,140229,57,100.00,KOSPI,신저가,비금속광물,N,N,N,N, ,N,52300,-400,5,-0.76,119777500,2292,51.90,52200,53200,51500,68500,36900,52700,52258.94,0.35,0,450,54966,53832,52966,51832,50966,53400,51400,50,15800,5000,37940,100,1,1000000,523,-7.71,0.63,09,0.23,-6781.00,82659.00,97200,20231120,-46.19,51500,20241118,1.55,76900,-31.99,20240129,51500,1.55,20241118,97200,-46.19,20231120,51500,1.55,20241118,1.30,N,008870,5000,50 억,,3457,N,N,0,N,00,N diff --git a/008930/price/prices-20241101.csv b/008930/price/prices-20241101.csv index 945bec391873..d5a1d5b3d7a8 100644 --- a/008930/price/prices-20241101.csv +++ b/008930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160229,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33150,1550,2,4.91,18310278400,555598,142.49,32100,33900,32050,41050,22150,31600,32955.74,3.50,0,-64198,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22672,20.14,2.79,12,0.81,1646.00,11899.00,56200,20240116,-41.01,25750,20240805,28.74,56200,-41.01,20240116,25750,28.74,20240805,56200,-41.01,20240116,25750,28.74,20240805,0.74,N,008930,500,349 억,,2390409,N,N,187,N,00,N +20241119,150230,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33000,1400,2,4.43,17783817700,539682,138.41,32100,33900,32050,41050,22150,31600,32952.56,3.50,0,-68261,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22569,20.05,2.77,12,0.79,1646.00,11899.00,56200,20240116,-41.28,25750,20240805,28.16,56200,-41.28,20240116,25750,28.16,20240805,56200,-41.28,20240116,25750,28.16,20240805,0.74,N,008930,500,349 억,,2390409,N,N,413,N,00,N +20241119,140230,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33150,1550,2,4.91,16963468000,514804,132.03,32100,33900,32050,41050,22150,31600,32951.48,3.50,0,-72052,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22672,20.14,2.79,12,0.75,1646.00,11899.00,56200,20240116,-41.01,25750,20240805,28.74,56200,-41.01,20240116,25750,28.74,20240805,56200,-41.01,20240116,25750,28.74,20240805,0.74,N,008930,500,349 억,,2390409,N,N,413,N,00,N +20241119,130230,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33250,1650,2,5.22,16386331200,497414,127.57,32100,33900,32050,41050,22150,31600,32943.22,3.50,0,-74198,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22740,20.20,2.79,12,0.73,1646.00,11899.00,56200,20240116,-40.84,25750,20240805,29.13,56200,-40.84,20240116,25750,29.13,20240805,56200,-40.84,20240116,25750,29.13,20240805,0.74,N,008930,500,349 억,,2390409,N,N,413,N,00,N +20241119,120228,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,32950,1350,2,4.27,14940251700,453721,116.36,32100,33900,32050,41050,22150,31600,32928.47,3.50,0,-76563,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22535,20.02,2.77,12,0.66,1646.00,11899.00,56200,20240116,-41.37,25750,20240805,27.96,56200,-41.37,20240116,25750,27.96,20240805,56200,-41.37,20240116,25750,27.96,20240805,0.74,N,008930,500,349 억,,2390409,N,N,413,N,00,N +20241119,110229,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,33250,1650,2,5.22,13337511750,405153,103.91,32100,33900,32050,41050,22150,31600,32919.90,3.50,0,-73263,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22740,20.20,2.79,12,0.59,1646.00,11899.00,56200,20240116,-40.84,25750,20240805,29.13,56200,-40.84,20240116,25750,29.13,20240805,56200,-40.84,20240116,25750,29.13,20240805,0.74,N,008930,500,349 억,,2390409,N,N,413,N,00,N +20241119,100235,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,32850,1250,2,3.96,7755656650,237884,61.01,32100,33250,32050,41050,22150,31600,32602.96,3.50,0,-52034,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22467,19.96,2.76,12,0.35,1646.00,11899.00,56200,20240116,-41.55,25750,20240805,27.57,56200,-41.55,20240116,25750,27.57,20240805,56200,-41.55,20240116,25750,27.57,20240805,0.74,N,008930,500,349 억,,2390409,N,N,413,N,00,N +20241119,090234,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,32500,900,2,2.85,1274989300,39059,10.02,32100,33250,32050,41050,22150,31600,32644.39,3.50,0,-11528,32700,32150,31450,30900,30200,31800,30550,350,9450,500,22750,50,1,68391550,22227,19.74,2.73,12,0.06,1646.00,11899.00,56200,20240116,-42.17,25750,20240805,26.21,56200,-42.17,20240116,25750,26.21,20240805,56200,-42.17,20240116,25750,26.21,20240805,0.74,N,008930,500,349 억,,2390409,N,N,413,N,00,N 20241118,160228,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31600,-400,5,-1.25,12111769950,386052,100.09,31700,32000,30750,41600,22400,32000,31372.76,3.50,0,1724,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21612,19.20,2.66,12,0.56,1646.00,11899.00,56200,20240116,-43.77,25750,20240805,22.72,56200,-43.77,20240116,25750,22.72,20240805,56200,-43.77,20240116,25750,22.72,20240805,0.72,N,008930,500,349 억,,2396970,N,N,413,N,00,N 20241118,150229,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31300,-700,5,-2.19,11473170950,365721,94.82,31700,32000,30750,41600,22400,32000,31371.15,3.50,0,-5422,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21407,19.02,2.63,12,0.53,1646.00,11899.00,56200,20240116,-44.31,25750,20240805,21.55,56200,-44.31,20240116,25750,21.55,20240805,56200,-44.31,20240116,25750,21.55,20240805,0.72,N,008930,500,349 억,,2396970,N,N,21,N,00,N 20241118,140229,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,31500,-500,5,-1.56,10005122900,318815,82.66,31700,32000,30750,41600,22400,32000,31381.97,3.50,0,-13821,33666,32832,32116,31282,30566,32475,30925,350,9600,500,23040,50,1,68391550,21543,19.14,2.65,12,0.47,1646.00,11899.00,56200,20240116,-43.95,25750,20240805,22.33,56200,-43.95,20240116,25750,22.33,20240805,56200,-43.95,20240116,25750,22.33,20240805,0.72,N,008930,500,349 억,,2396970,N,N,21,N,00,N diff --git a/008970/price/prices-20241101.csv b/008970/price/prices-20241101.csv index f09cc35efe31..ea78bae9adde 100644 --- a/008970/price/prices-20241101.csv +++ b/008970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,740,15,2,2.07,583461345,793826,124.36,723,745,721,942,508,725,735.00,4.11,0,21358,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1162,-56.92,1.01,12,0.51,-13.00,733.00,1678,20240607,-55.90,660,20240311,12.12,1678,-55.90,20240607,660,12.12,20240311,1678,-55.90,20240607,660,12.12,20240311,1.05,N,008970,500,785 억,,6453551,N,N,28,N,00,N +20241119,150230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,743,18,2,2.48,566668212,771169,120.81,723,745,721,942,508,725,734.82,4.11,0,17353,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1167,-57.15,1.01,12,0.49,-13.00,733.00,1678,20240607,-55.72,660,20240311,12.58,1678,-55.72,20240607,660,12.58,20240311,1678,-55.72,20240607,660,12.58,20240311,1.05,N,008970,500,785 억,,6453551,N,N,45,N,00,N +20241119,140230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,740,15,2,2.07,518641739,706242,110.64,723,745,721,942,508,725,734.37,4.11,0,34970,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1162,-56.92,1.01,12,0.45,-13.00,733.00,1678,20240607,-55.90,660,20240311,12.12,1678,-55.90,20240607,660,12.12,20240311,1678,-55.90,20240607,660,12.12,20240311,1.05,N,008970,500,785 억,,6453551,N,N,45,N,00,N +20241119,130230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,741,16,2,2.21,471779345,643106,100.75,723,745,721,942,508,725,733.60,4.11,0,45364,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1164,-57.00,1.01,12,0.41,-13.00,733.00,1678,20240607,-55.84,660,20240311,12.27,1678,-55.84,20240607,660,12.27,20240311,1678,-55.84,20240607,660,12.27,20240311,1.05,N,008970,500,785 억,,6453551,N,N,45,N,00,N +20241119,120228,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,732,7,2,0.97,277033491,379711,59.48,723,737,721,942,508,725,729.59,4.11,0,30053,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1150,-56.31,1.00,12,0.24,-13.00,733.00,1678,20240607,-56.38,660,20240311,10.91,1678,-56.38,20240607,660,10.91,20240311,1678,-56.38,20240607,660,10.91,20240311,1.05,N,008970,500,785 억,,6453551,N,N,45,N,00,N +20241119,110229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,731,6,2,0.83,241755852,331419,51.92,723,737,721,942,508,725,729.46,4.11,0,26491,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1148,-56.23,1.00,12,0.21,-13.00,733.00,1678,20240607,-56.44,660,20240311,10.76,1678,-56.44,20240607,660,10.76,20240311,1678,-56.44,20240607,660,10.76,20240311,1.05,N,008970,500,785 억,,6453551,N,N,45,N,00,N +20241119,100235,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,734,9,2,1.24,178297560,244713,38.34,723,737,721,942,508,725,728.60,4.11,0,30851,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1153,-56.46,1.00,12,0.16,-13.00,733.00,1678,20240607,-56.26,660,20240311,11.21,1678,-56.26,20240607,660,11.21,20240311,1678,-56.26,20240607,660,11.21,20240311,1.05,N,008970,500,785 억,,6453551,N,N,45,N,00,N +20241119,090234,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,729,4,2,0.55,17041572,23500,3.68,723,736,723,942,508,725,725.17,4.11,0,17745,750,737,723,710,696,744,717,785,217,500,460,1,1,157052160,1145,-56.08,0.99,12,0.01,-13.00,733.00,1678,20240607,-56.56,660,20240311,10.45,1678,-56.56,20240607,660,10.45,20240311,1678,-56.56,20240607,660,10.45,20240311,1.05,N,008970,500,785 억,,6453551,N,N,45,N,00,N 20241118,160229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,725,5,2,0.69,455751100,625541,50.99,710,736,709,936,504,720,728.57,4.06,0,62680,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1139,-55.77,0.99,12,0.40,-13.00,733.00,1678,20240607,-56.79,660,20240311,9.85,1678,-56.79,20240607,660,9.85,20240311,1678,-56.79,20240607,660,9.85,20240311,1.04,N,008970,500,785 억,,6382439,N,N,45,N,00,N 20241118,150229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,725,5,2,0.69,433538233,594895,48.49,710,736,709,936,504,720,728.76,4.06,0,56608,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1139,-55.77,0.99,12,0.38,-13.00,733.00,1678,20240607,-56.79,660,20240311,9.85,1678,-56.79,20240607,660,9.85,20240311,1678,-56.79,20240607,660,9.85,20240311,1.04,N,008970,500,785 억,,6382439,N,N,34,N,00,N 20241118,140230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,728,8,2,1.11,415284128,569719,46.44,710,736,709,936,504,720,728.93,4.06,0,51757,742,731,714,703,686,736,708,785,216,500,460,1,1,157052160,1143,-56.00,0.99,12,0.36,-13.00,733.00,1678,20240607,-56.62,660,20240311,10.30,1678,-56.62,20240607,660,10.30,20240311,1678,-56.62,20240607,660,10.30,20240311,1.04,N,008970,500,785 억,,6382439,N,N,34,N,00,N diff --git a/009070/price/prices-20241101.csv b/009070/price/prices-20241101.csv index 4dd4c19a2328..ba3a283c9b14 100644 --- a/009070/price/prices-20241101.csv +++ b/009070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160229,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4205,0,3,0.00,442208605,104366,104.38,4235,4330,4175,5460,2945,4205,4237.16,2.78,0,-1703,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1262,4.70,0.46,12,0.35,894.00,9106.00,7030,20240801,-40.18,3625,20240417,16.00,7030,-40.18,20240801,3625,16.00,20240417,7030,-40.18,20240801,3625,16.00,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N +20241119,150230,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4210,5,2,0.12,423174100,99836,99.85,4235,4330,4175,5460,2945,4205,4238.70,2.78,0,-3485,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1263,4.71,0.46,12,0.33,894.00,9106.00,7030,20240801,-40.11,3625,20240417,16.14,7030,-40.11,20240801,3625,16.14,20240417,7030,-40.11,20240801,3625,16.14,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N +20241119,140230,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4210,5,2,0.12,393900940,92863,92.88,4235,4330,4175,5460,2945,4205,4241.75,2.78,0,-4475,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1263,4.71,0.46,12,0.31,894.00,9106.00,7030,20240801,-40.11,3625,20240417,16.14,7030,-40.11,20240801,3625,16.14,20240417,7030,-40.11,20240801,3625,16.14,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N +20241119,130230,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4235,30,2,0.71,362868880,85488,85.50,4235,4330,4175,5460,2945,4205,4244.69,2.78,0,-2205,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1271,4.74,0.47,12,0.28,894.00,9106.00,7030,20240801,-39.76,3625,20240417,16.83,7030,-39.76,20240801,3625,16.83,20240417,7030,-39.76,20240801,3625,16.83,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N +20241119,120229,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4200,-5,5,-0.12,310757370,73124,73.13,4235,4330,4175,5460,2945,4205,4249.74,2.78,0,-9038,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1260,4.70,0.46,12,0.24,894.00,9106.00,7030,20240801,-40.26,3625,20240417,15.86,7030,-40.26,20240801,3625,15.86,20240417,7030,-40.26,20240801,3625,15.86,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N +20241119,110230,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4180,-25,5,-0.59,284904135,66968,66.98,4235,4330,4175,5460,2945,4205,4254.35,2.78,0,-10487,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1254,4.68,0.46,12,0.22,894.00,9106.00,7030,20240801,-40.54,3625,20240417,15.31,7030,-40.54,20240801,3625,15.31,20240417,7030,-40.54,20240801,3625,15.31,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N +20241119,100235,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4215,10,2,0.24,235510510,55200,55.21,4235,4330,4200,5460,2945,4205,4266.52,2.78,0,-10101,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1265,4.71,0.46,12,0.18,894.00,9106.00,7030,20240801,-40.04,3625,20240417,16.28,7030,-40.04,20240801,3625,16.28,20240417,7030,-40.04,20240801,3625,16.28,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N +20241119,090234,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4240,35,2,0.83,28340455,6695,6.70,4235,4250,4210,5460,2945,4205,4233.16,2.78,0,-2056,4335,4270,4210,4145,4085,4302,4177,150,1255,500,2770,5,1,30000000,1272,4.74,0.47,12,0.02,894.00,9106.00,7030,20240801,-39.69,3625,20240417,16.97,7030,-39.69,20240801,3625,16.97,20240417,7030,-39.69,20240801,3625,16.97,20240417,2.64,N,009070,500,150 억,,835239,N,N,13,N,00,N 20241118,160229,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4205,35,2,0.84,417013580,99305,63.90,4155,4275,4150,5420,2920,4170,4199.32,2.73,0,19807,4356,4262,4146,4052,3936,4310,4100,150,1250,500,2750,5,1,30000000,1262,4.70,0.46,12,0.33,894.00,9106.00,7030,20240801,-40.18,3625,20240417,16.00,7030,-40.18,20240801,3625,16.00,20240417,7030,-40.18,20240801,3625,16.00,20240417,2.68,N,009070,500,150 억,,820266,N,N,13,N,00,N 20241118,150229,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4185,15,2,0.36,390359930,92966,59.82,4155,4275,4150,5420,2920,4170,4198.95,2.73,0,17104,4356,4262,4146,4052,3936,4310,4100,150,1250,500,2750,5,1,30000000,1256,4.68,0.46,12,0.31,894.00,9106.00,7030,20240801,-40.47,3625,20240417,15.45,7030,-40.47,20240801,3625,15.45,20240417,7030,-40.47,20240801,3625,15.45,20240417,2.68,N,009070,500,150 억,,820266,N,N,0,N,00,N 20241118,140230,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,4190,20,2,0.48,306170190,72796,46.84,4155,4275,4150,5420,2920,4170,4205.87,2.73,0,14489,4356,4262,4146,4052,3936,4310,4100,150,1250,500,2750,5,1,30000000,1257,4.69,0.46,12,0.24,894.00,9106.00,7030,20240801,-40.40,3625,20240417,15.59,7030,-40.40,20240801,3625,15.59,20240417,7030,-40.40,20240801,3625,15.59,20240417,2.68,N,009070,500,150 억,,820266,N,N,0,N,00,N diff --git a/009140/price/prices-20241101.csv b/009140/price/prices-20241101.csv index 77d63b3b5342..0a4880468425 100644 --- a/009140/price/prices-20241101.csv +++ b/009140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,250,2,1.20,239303200,11338,141.27,21000,21300,20800,26950,14550,20750,21106.30,8.99,0,1154,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,330,5.70,0.44,12,0.72,3683.00,47862.00,34000,20240115,-38.24,19350,20241106,8.53,34000,-38.24,20240115,19350,8.53,20241106,34000,-38.24,20240115,19350,8.53,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N +20241119,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21100,350,2,1.69,229757750,10885,135.62,21000,21300,20800,26950,14550,20750,21107.74,8.99,0,1109,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,331,5.73,0.44,12,0.69,3683.00,47862.00,34000,20240115,-37.94,19350,20241106,9.04,34000,-37.94,20240115,19350,9.04,20241106,34000,-37.94,20240115,19350,9.04,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N +20241119,140231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21150,400,2,1.93,217848950,10321,128.59,21000,21300,20800,26950,14550,20750,21107.35,8.99,0,1077,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,332,5.74,0.44,12,0.66,3683.00,47862.00,34000,20240115,-37.79,19350,20241106,9.30,34000,-37.79,20240115,19350,9.30,20241106,34000,-37.79,20240115,19350,9.30,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N +20241119,130231,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21100,350,2,1.69,188372550,8921,111.15,21000,21300,20800,26950,14550,20750,21115.63,8.99,0,1050,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,331,5.73,0.44,12,0.57,3683.00,47862.00,34000,20240115,-37.94,19350,20241106,9.04,34000,-37.94,20240115,19350,9.04,20241106,34000,-37.94,20240115,19350,9.04,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N +20241119,120229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21250,500,2,2.41,158184400,7495,93.38,21000,21300,20800,26950,14550,20750,21105.32,8.99,0,1003,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,334,5.77,0.44,12,0.48,3683.00,47862.00,34000,20240115,-37.50,19350,20241106,9.82,34000,-37.50,20240115,19350,9.82,20241106,34000,-37.50,20240115,19350,9.82,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N +20241119,110230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21050,300,2,1.45,95601500,4539,56.55,21000,21300,20800,26950,14550,20750,21062.24,8.99,0,949,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,331,5.72,0.44,12,0.29,3683.00,47862.00,34000,20240115,-38.09,19350,20241106,8.79,34000,-38.09,20240115,19350,8.79,20241106,34000,-38.09,20240115,19350,8.79,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N +20241119,100235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20950,200,2,0.96,76232700,3618,45.08,21000,21300,20800,26950,14550,20750,21070.40,8.99,0,777,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,329,5.69,0.44,12,0.23,3683.00,47862.00,34000,20240115,-38.38,19350,20241106,8.27,34000,-38.38,20240115,19350,8.27,20241106,34000,-38.38,20240115,19350,8.27,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N +20241119,090235,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,21000,250,2,1.20,126000,6,0.07,21000,21000,21000,26950,14550,20750,21000.00,8.99,0,0,21316,21032,20716,20432,20116,21175,20575,79,6200,5000,12450,50,1,1570797,330,5.70,0.44,12,0.00,3683.00,47862.00,34000,20240115,-38.24,19350,20241106,8.53,34000,-38.24,20240115,19350,8.53,20241106,34000,-38.24,20240115,19350,8.53,20241106,4.08,N,009140,5000,78 억,,141240,N,N,0,N,00,N 20241118,160229,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,0,3,0.00,164911600,7927,37.21,20400,21000,20400,26950,14550,20750,20803.78,8.99,0,79,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,326,5.63,0.43,12,0.50,3683.00,47862.00,34000,20240115,-38.97,19350,20241106,7.24,34000,-38.97,20240115,19350,7.24,20241106,34000,-38.97,20240115,19350,7.24,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N 20241118,150230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20750,0,3,0.00,153257600,7365,34.57,20400,21000,20400,26950,14550,20750,20808.91,8.99,0,49,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,326,5.63,0.43,12,0.47,3683.00,47862.00,34000,20240115,-38.97,19350,20241106,7.24,34000,-38.97,20240115,19350,7.24,20241106,34000,-38.97,20240115,19350,7.24,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N 20241118,140230,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,20800,50,2,0.24,114992950,5523,25.93,20400,21000,20400,26950,14550,20750,20820.74,8.99,0,40,21490,21120,20380,20010,19270,21305,20195,79,6200,5000,12450,50,1,1570797,327,5.65,0.43,12,0.35,3683.00,47862.00,34000,20240115,-38.82,19350,20241106,7.49,34000,-38.82,20240115,19350,7.49,20241106,34000,-38.82,20240115,19350,7.49,20241106,3.97,N,009140,5000,78 억,,141163,N,N,0,N,00,N diff --git a/009150/price/prices-20241101.csv b/009150/price/prices-20241101.csv index c7e832d69b59..83d9355221d4 100644 --- a/009150/price/prices-20241101.csv +++ b/009150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111100,-1400,5,-1.24,27011753000,241598,68.26,112500,113600,111100,146200,78800,112500,111806.33,33.36,0,28339,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,82985,20.39,1.08,12,0.32,5450.00,103020.00,176500,20240717,-37.05,105500,20241115,5.31,176500,-37.05,20240717,105500,5.31,20241115,176500,-37.05,20240717,105500,5.31,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,1132,N,00,N +20241119,150231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111500,-1000,5,-0.89,24012710800,214647,60.65,112500,113600,111100,146200,78800,112500,111870.70,33.36,0,25656,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,83283,20.46,1.08,12,0.29,5450.00,103020.00,176500,20240717,-36.83,105500,20241115,5.69,176500,-36.83,20240717,105500,5.69,20241115,176500,-36.83,20240717,105500,5.69,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,497,N,00,N +20241119,140231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111500,-1000,5,-0.89,19657140600,175516,49.59,112500,113600,111300,146200,78800,112500,111996.29,33.36,0,19898,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,83283,20.46,1.08,12,0.23,5450.00,103020.00,176500,20240717,-36.83,105500,20241115,5.69,176500,-36.83,20240717,105500,5.69,20241115,176500,-36.83,20240717,105500,5.69,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,497,N,00,N +20241119,130231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111800,-700,5,-0.62,16614823100,148276,41.90,112500,113600,111300,146200,78800,112500,112053.35,33.36,0,12087,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,83508,20.51,1.09,12,0.20,5450.00,103020.00,176500,20240717,-36.66,105500,20241115,5.97,176500,-36.66,20240717,105500,5.97,20241115,176500,-36.66,20240717,105500,5.97,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,497,N,00,N +20241119,120229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112000,-500,5,-0.44,14448812900,128892,36.42,112500,113600,111300,146200,78800,112500,112100.15,33.36,0,6941,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,83657,20.55,1.09,12,0.17,5450.00,103020.00,176500,20240717,-36.54,105500,20241115,6.16,176500,-36.54,20240717,105500,6.16,20241115,176500,-36.54,20240717,105500,6.16,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,497,N,00,N +20241119,110230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111700,-800,5,-0.71,10982861000,97839,27.65,112500,113600,111400,146200,78800,112500,112254.43,33.36,0,3725,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,83433,20.50,1.08,12,0.13,5450.00,103020.00,176500,20240717,-36.71,105500,20241115,5.88,176500,-36.71,20240717,105500,5.88,20241115,176500,-36.71,20240717,105500,5.88,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,497,N,00,N +20241119,100236,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112300,-200,5,-0.18,5658046300,50245,14.20,112500,113600,111900,146200,78800,112500,112609.14,33.36,0,4629,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,83881,20.61,1.09,12,0.07,5450.00,103020.00,176500,20240717,-36.37,105500,20241115,6.45,176500,-36.37,20240717,105500,6.45,20241115,176500,-36.37,20240717,105500,6.45,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,497,N,00,N +20241119,090235,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112500,0,3,0.00,540053400,4804,1.36,112500,112700,112000,146200,78800,112500,112417.44,33.36,0,4,117300,114900,112800,110400,108300,116100,111600,3735,33700,5000,81000,100,1,74693696,84030,20.64,1.09,12,0.01,5450.00,103020.00,176500,20240717,-36.26,105500,20241115,6.64,176500,-36.26,20240717,105500,6.64,20241115,176500,-36.26,20240717,105500,6.64,20241115,0.68,N,009150,5000,3734 억,,24916959,N,N,497,N,00,N 20241118,160229,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112500,2400,2,2.18,39878894500,352688,100.98,110700,115200,110700,143100,77100,110100,113077.96,33.42,0,13255,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,84030,20.64,1.09,12,0.47,5450.00,103020.00,176500,20240717,-36.26,105500,20241115,6.64,176500,-36.26,20240717,105500,6.64,20241115,176500,-36.26,20240717,105500,6.64,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,496,N,00,N 20241118,150230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,111400,1300,2,1.18,34934957800,308607,88.36,110700,115200,110700,143100,77100,110100,113209.55,33.42,0,6088,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,83209,20.44,1.08,12,0.41,5450.00,103020.00,176500,20240717,-36.88,105500,20241115,5.59,176500,-36.88,20240717,105500,5.59,20241115,176500,-36.88,20240717,105500,5.59,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,3481,N,00,N 20241118,140231,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,112200,2100,2,1.91,30301930200,267152,76.49,110700,115200,110700,143100,77100,110100,113435.04,33.42,0,2270,115166,112632,109066,106532,102966,113900,107800,3735,33000,5000,79270,100,1,74693696,83806,20.59,1.09,12,0.36,5450.00,103020.00,176500,20240717,-36.43,105500,20241115,6.35,176500,-36.43,20240717,105500,6.35,20241115,176500,-36.43,20240717,105500,6.35,20241115,0.68,N,009150,5000,3734 억,,24959215,N,N,3481,N,00,N diff --git a/009160/price/prices-20241101.csv b/009160/price/prices-20241101.csv index b6fc450c3a58..4ae4d1ea543b 100644 --- a/009160/price/prices-20241101.csv +++ b/009160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160230,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3745,-60,5,-1.58,104548870,27743,30.17,3795,3920,3715,4945,2665,3805,3768.48,3.31,0,-663,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2450,-37.83,0.39,12,0.04,-99.00,9490.00,5440,20240326,-31.16,3100,20240806,20.81,5440,-31.16,20240326,3100,20.81,20240806,5440,-31.16,20240326,3100,20.81,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N +20241119,150231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3745,-60,5,-1.58,88653940,23490,25.54,3795,3920,3725,4945,2665,3805,3774.11,3.31,0,1170,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2450,-37.83,0.39,12,0.04,-99.00,9490.00,5440,20240326,-31.16,3100,20240806,20.81,5440,-31.16,20240326,3100,20.81,20240806,5440,-31.16,20240326,3100,20.81,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N +20241119,140231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3765,-40,5,-1.05,75917195,20093,21.85,3795,3920,3760,4945,2665,3805,3778.29,3.31,0,1451,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2463,-38.03,0.40,12,0.03,-99.00,9490.00,5440,20240326,-30.79,3100,20240806,21.45,5440,-30.79,20240326,3100,21.45,20240806,5440,-30.79,20240326,3100,21.45,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N +20241119,130231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3785,-20,5,-0.53,37265865,9835,10.69,3795,3920,3760,4945,2665,3805,3789.11,3.31,0,-931,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2477,-38.23,0.40,12,0.02,-99.00,9490.00,5440,20240326,-30.42,3100,20240806,22.10,5440,-30.42,20240326,3100,22.10,20240806,5440,-30.42,20240326,3100,22.10,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N +20241119,120229,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3800,-5,5,-0.13,37156100,9806,10.66,3795,3920,3760,4945,2665,3805,3789.12,3.31,0,-931,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2486,-38.38,0.40,12,0.01,-99.00,9490.00,5440,20240326,-30.15,3100,20240806,22.58,5440,-30.15,20240326,3100,22.58,20240806,5440,-30.15,20240326,3100,22.58,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N +20241119,110230,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3765,-40,5,-1.05,36791545,9710,10.56,3795,3920,3760,4945,2665,3805,3789.04,3.31,0,-843,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2463,-38.03,0.40,12,0.01,-99.00,9490.00,5440,20240326,-30.79,3100,20240806,21.45,5440,-30.79,20240326,3100,21.45,20240806,5440,-30.79,20240326,3100,21.45,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N +20241119,100236,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3765,-40,5,-1.05,28972470,7635,8.30,3795,3920,3765,4945,2665,3805,3794.69,3.31,0,-1600,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2463,-38.03,0.40,12,0.01,-99.00,9490.00,5440,20240326,-30.79,3100,20240806,21.45,5440,-30.79,20240326,3100,21.45,20240806,5440,-30.79,20240326,3100,21.45,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N +20241119,090235,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3915,110,2,2.89,1116095,291,0.32,3795,3920,3790,4945,2665,3805,3835.38,3.31,0,-43,4108,3956,3758,3606,3408,4032,3682,327,1140,500,2730,5,1,65429516,2562,-39.55,0.41,12,0.00,-99.00,9490.00,5440,20240326,-28.03,3100,20240806,26.29,5440,-28.03,20240326,3100,26.29,20240806,5440,-28.03,20240326,3100,26.29,20240806,0.66,N,009160,500,327 억,,2166552,N,N,30,N,00,N 20241118,160229,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3805,205,2,5.69,351322460,91841,295.11,3560,3910,3560,4680,2520,3600,3825.33,3.30,0,5902,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2490,-38.43,0.40,12,0.14,-99.00,9490.00,5440,20240326,-30.06,3100,20240806,22.74,5440,-30.06,20240326,3100,22.74,20240806,5440,-30.06,20240326,3100,22.74,20240806,0.69,N,009160,500,327 억,,2160450,N,N,30,N,00,N 20241118,150230,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3860,260,2,7.22,342361110,89489,287.55,3560,3910,3560,4680,2520,3600,3825.73,3.30,0,5771,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2526,-38.99,0.41,12,0.14,-99.00,9490.00,5440,20240326,-29.04,3100,20240806,24.52,5440,-29.04,20240326,3100,24.52,20240806,5440,-29.04,20240326,3100,24.52,20240806,0.69,N,009160,500,327 억,,2160450,N,N,0,N,00,N 20241118,140231,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3900,300,2,8.33,315837675,82657,265.60,3560,3910,3560,4680,2520,3600,3821.06,3.30,0,7957,3806,3702,3576,3472,3346,3755,3525,327,1080,500,2590,5,1,65429516,2552,-39.39,0.41,12,0.13,-99.00,9490.00,5440,20240326,-28.31,3100,20240806,25.81,5440,-28.31,20240326,3100,25.81,20240806,5440,-28.31,20240326,3100,25.81,20240806,0.69,N,009160,500,327 억,,2160450,N,N,0,N,00,N diff --git a/009180/price/prices-20241101.csv b/009180/price/prices-20241101.csv index e63adf196e0e..f92f330b4532 100644 --- a/009180/price/prices-20241101.csv +++ b/009180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160230,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,10,2,0.46,54058215,24911,69.84,2150,2185,2150,2810,1520,2165,2170.05,3.58,0,-3843,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,612,3.24,0.51,12,0.09,672.00,4255.00,3320,20240625,-34.49,2090,20241115,4.07,3320,-34.49,20240625,2090,4.07,20241115,3320,-34.49,20240625,2090,4.07,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N +20241119,150231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,10,2,0.46,51300395,23644,66.29,2150,2185,2150,2810,1520,2165,2169.70,3.58,0,-3623,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,612,3.24,0.51,12,0.08,672.00,4255.00,3320,20240625,-34.49,2090,20241115,4.07,3320,-34.49,20240625,2090,4.07,20241115,3320,-34.49,20240625,2090,4.07,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N +20241119,140231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,15,2,0.69,49892280,22998,64.48,2150,2185,2150,2810,1520,2165,2169.42,3.58,0,-3608,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,614,3.24,0.51,12,0.08,672.00,4255.00,3320,20240625,-34.34,2090,20241115,4.31,3320,-34.34,20240625,2090,4.31,20241115,3320,-34.34,20240625,2090,4.31,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N +20241119,130232,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,15,2,0.69,43338590,19980,56.02,2150,2185,2150,2810,1520,2165,2169.10,3.58,0,-3094,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,614,3.24,0.51,12,0.07,672.00,4255.00,3320,20240625,-34.34,2090,20241115,4.31,3320,-34.34,20240625,2090,4.31,20241115,3320,-34.34,20240625,2090,4.31,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N +20241119,120230,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2170,5,2,0.23,31001025,14312,40.13,2150,2185,2150,2810,1520,2165,2166.09,3.58,0,-3246,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,611,3.23,0.51,12,0.05,672.00,4255.00,3320,20240625,-34.64,2090,20241115,3.83,3320,-34.64,20240625,2090,3.83,20241115,3320,-34.64,20240625,2090,3.83,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N +20241119,110231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,0,3,0.00,29896570,13802,38.70,2150,2185,2150,2810,1520,2165,2166.10,3.58,0,-3246,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,610,3.22,0.51,12,0.05,672.00,4255.00,3320,20240625,-34.79,2090,20241115,3.59,3320,-34.79,20240625,2090,3.59,20241115,3320,-34.79,20240625,2090,3.59,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N +20241119,100236,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2185,20,2,0.92,25604065,11824,33.15,2150,2185,2150,2810,1520,2165,2165.43,3.58,0,-3095,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,615,3.25,0.51,12,0.04,672.00,4255.00,3320,20240625,-34.19,2090,20241115,4.55,3320,-34.19,20240625,2090,4.55,20241115,3320,-34.19,20240625,2090,4.55,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N +20241119,090236,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,0,3,0.00,10264535,4774,13.38,2150,2165,2150,2810,1520,2165,2150.09,3.58,0,-698,2225,2195,2155,2125,2085,2210,2140,147,645,500,1600,5,1,28155825,610,3.22,0.51,12,0.02,672.00,4255.00,3320,20240625,-34.79,2090,20241115,3.59,3320,-34.79,20240625,2090,3.59,20241115,3320,-34.79,20240625,2090,3.59,20241115,1.46,N,009180,500,146 억,,1007710,N,N,0,N,00,N 20241118,160230,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2165,20,2,0.93,77052770,35475,26.48,2145,2185,2115,2785,1505,2145,2172.03,3.60,0,-2398,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,610,3.22,0.51,12,0.13,672.00,4255.00,3320,20240625,-34.79,2090,20241115,3.59,3320,-34.79,20240625,2090,3.59,20241115,3320,-34.79,20240625,2090,3.59,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N 20241118,150231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2175,30,2,1.40,75187760,34615,25.84,2145,2185,2115,2785,1505,2145,2172.11,3.60,0,-2165,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,612,3.24,0.51,12,0.12,672.00,4255.00,3320,20240625,-34.49,2090,20241115,4.07,3320,-34.49,20240625,2090,4.07,20241115,3320,-34.49,20240625,2090,4.07,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N 20241118,140231,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2180,35,2,1.63,70179100,32310,24.12,2145,2185,2115,2785,1505,2145,2172.06,3.60,0,-1648,2195,2170,2130,2105,2065,2182,2117,147,640,500,1580,5,1,28155825,614,3.24,0.51,12,0.11,672.00,4255.00,3320,20240625,-34.34,2090,20241115,4.31,3320,-34.34,20240625,2090,4.31,20241115,3320,-34.34,20240625,2090,4.31,20241115,1.53,N,009180,500,146 억,,1014029,N,N,0,N,00,N diff --git a/009190/price/prices-20241101.csv b/009190/price/prices-20241101.csv index 8e079760d02f..b3fe69cd9e15 100644 --- a/009190/price/prices-20241101.csv +++ b/009190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1507,-14,5,-0.92,461472164,308150,179.41,1490,1523,1480,1977,1065,1521,1497.53,0.65,0,10489,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,638,-1.97,0.78,12,0.73,-766.00,1938.00,2650,20240321,-43.13,1095,20231226,37.63,2650,-43.13,20240321,1122,34.31,20240102,2650,-43.13,20240321,1095,37.63,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N +20241119,150231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1494,-27,5,-1.78,429105917,286692,166.92,1490,1523,1480,1977,1065,1521,1496.75,0.65,0,11361,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,633,-1.95,0.77,12,0.68,-766.00,1938.00,2650,20240321,-43.62,1095,20231226,36.44,2650,-43.62,20240321,1122,33.16,20240102,2650,-43.62,20240321,1095,36.44,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N +20241119,140232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1488,-33,5,-2.17,346660205,231360,134.70,1490,1523,1480,1977,1065,1521,1498.36,0.65,0,14942,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,630,-1.94,0.77,12,0.55,-766.00,1938.00,2650,20240321,-43.85,1095,20231226,35.89,2650,-43.85,20240321,1122,32.62,20240102,2650,-43.85,20240321,1095,35.89,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N +20241119,130232,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1502,-19,5,-1.25,218038091,145257,84.57,1490,1523,1490,1977,1065,1521,1501.05,0.65,0,34379,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,636,-1.96,0.78,12,0.34,-766.00,1938.00,2650,20240321,-43.32,1095,20231226,37.17,2650,-43.32,20240321,1122,33.87,20240102,2650,-43.32,20240321,1095,37.17,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N +20241119,120230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1512,-9,5,-0.59,185247841,123430,71.86,1490,1523,1490,1977,1065,1521,1500.83,0.65,0,31008,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,640,-1.97,0.78,12,0.29,-766.00,1938.00,2650,20240321,-42.94,1095,20231226,38.08,2650,-42.94,20240321,1122,34.76,20240102,2650,-42.94,20240321,1095,38.08,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N +20241119,110231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1505,-16,5,-1.05,163025560,108657,63.26,1490,1523,1490,1977,1065,1521,1500.37,0.65,0,29185,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,638,-1.96,0.78,12,0.26,-766.00,1938.00,2650,20240321,-43.21,1095,20231226,37.44,2650,-43.21,20240321,1122,34.14,20240102,2650,-43.21,20240321,1095,37.44,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N +20241119,100237,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1508,-13,5,-0.85,145861181,97246,56.62,1490,1523,1490,1977,1065,1521,1499.92,0.65,0,31375,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,639,-1.97,0.78,12,0.23,-766.00,1938.00,2650,20240321,-43.09,1095,20231226,37.72,2650,-43.09,20240321,1122,34.40,20240102,2650,-43.09,20240321,1095,37.72,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N +20241119,090236,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1510,-11,5,-0.72,83467852,55797,32.49,1490,1521,1490,1977,1065,1521,1495.92,0.65,0,16751,1571,1545,1521,1495,1471,1559,1509,212,456,500,1060,1,1,42359986,640,-1.97,0.78,12,0.13,-766.00,1938.00,2650,20240321,-43.02,1095,20231226,37.90,2650,-43.02,20240321,1122,34.58,20240102,2650,-43.02,20240321,1095,37.90,20231226,0.34,N,009190,500,211 억,,276233,N,N,0,N,00,N 20241118,160230,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1521,-1,5,-0.07,260728944,171356,40.45,1510,1547,1497,1978,1066,1522,1521.57,0.68,0,-13388,1634,1578,1509,1453,1384,1543,1418,212,456,500,1060,1,1,42359986,644,-1.99,0.78,12,0.40,-766.00,1938.00,2650,20240321,-42.60,1095,20231226,38.90,2650,-42.60,20240321,1122,35.56,20240102,2650,-42.60,20240321,1095,38.90,20231226,0.33,N,009190,500,211 억,,287350,N,N,0,N,00,N 20241118,150231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1533,11,2,0.72,249508834,163975,38.71,1510,1547,1497,1978,1066,1522,1521.63,0.68,0,-11318,1634,1578,1509,1453,1384,1543,1418,212,456,500,1060,1,1,42359986,649,-2.00,0.79,12,0.39,-766.00,1938.00,2650,20240321,-42.15,1095,20231226,40.00,2650,-42.15,20240321,1122,36.63,20240102,2650,-42.15,20240321,1095,40.00,20231226,0.33,N,009190,500,211 억,,287350,N,N,0,N,00,N 20241118,140231,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1515,-7,5,-0.46,225335475,148070,34.95,1510,1547,1497,1978,1066,1522,1521.82,0.68,0,-11003,1634,1578,1509,1453,1384,1543,1418,212,456,500,1060,1,1,42359986,642,-1.98,0.78,12,0.35,-766.00,1938.00,2650,20240321,-42.83,1095,20231226,38.36,2650,-42.83,20240321,1122,35.03,20240102,2650,-42.83,20240321,1095,38.36,20231226,0.33,N,009190,500,211 억,,287350,N,N,0,N,00,N diff --git a/009200/price/prices-20241101.csv b/009200/price/prices-20241101.csv index b5ee4775a73d..477cab789537 100644 --- a/009200/price/prices-20241101.csv +++ b/009200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2100,10,2,0.48,233137975,112106,43.10,2090,2115,2040,2715,1465,2090,2079.62,1.79,0,10184,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,874,25.30,0.21,12,0.27,83.00,9962.00,2450,20240201,-14.29,1955,20241113,7.42,2450,-14.29,20240201,1955,7.42,20241113,2450,-14.29,20240201,1955,7.42,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N +20241119,150232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2105,15,2,0.72,222775505,107161,41.20,2090,2115,2040,2715,1465,2090,2078.89,1.79,0,10275,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,876,25.36,0.21,12,0.26,83.00,9962.00,2450,20240201,-14.08,1955,20241113,7.67,2450,-14.08,20240201,1955,7.67,20241113,2450,-14.08,20240201,1955,7.67,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N +20241119,140232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2105,15,2,0.72,214447830,103194,39.68,2090,2115,2040,2715,1465,2090,2078.10,1.79,0,11241,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,876,25.36,0.21,12,0.25,83.00,9962.00,2450,20240201,-14.08,1955,20241113,7.67,2450,-14.08,20240201,1955,7.67,20241113,2450,-14.08,20240201,1955,7.67,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N +20241119,130232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2105,15,2,0.72,205183750,98802,37.99,2090,2105,2040,2715,1465,2090,2076.72,1.79,0,12004,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,876,25.36,0.21,12,0.24,83.00,9962.00,2450,20240201,-14.08,1955,20241113,7.67,2450,-14.08,20240201,1955,7.67,20241113,2450,-14.08,20240201,1955,7.67,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N +20241119,120230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2095,5,2,0.24,162637915,78535,30.20,2090,2105,2040,2715,1465,2090,2070.90,1.79,0,14443,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,872,25.24,0.21,12,0.19,83.00,9962.00,2450,20240201,-14.49,1955,20241113,7.16,2450,-14.49,20240201,1955,7.16,20241113,2450,-14.49,20240201,1955,7.16,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N +20241119,110231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,0,3,0.00,145174805,70151,26.97,2090,2105,2040,2715,1465,2090,2069.46,1.79,0,14137,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.17,83.00,9962.00,2450,20240201,-14.69,1955,20241113,6.91,2450,-14.69,20240201,1955,6.91,20241113,2450,-14.69,20240201,1955,6.91,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N +20241119,100237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,0,3,0.00,135093455,65306,25.11,2090,2105,2040,2715,1465,2090,2068.62,1.79,0,14423,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,870,25.18,0.21,12,0.16,83.00,9962.00,2450,20240201,-14.69,1955,20241113,6.91,2450,-14.69,20240201,1955,6.91,20241113,2450,-14.69,20240201,1955,6.91,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N +20241119,090236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2105,15,2,0.72,272485,130,0.05,2090,2105,2090,2715,1465,2090,2096.04,1.79,0,-19,2180,2135,2085,2040,1990,2157,2062,1040,625,2500,1540,5,1,41609310,876,25.36,0.21,12,0.00,83.00,9962.00,2450,20240201,-14.08,1955,20241113,7.67,2450,-14.08,20240201,1955,7.67,20241113,2450,-14.08,20240201,1955,7.67,20241113,1.04,N,009200,2500,1040 억,,746073,N,N,0,N,00,N 20241118,160230,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2090,30,2,1.46,542327815,260079,119.50,2050,2130,2035,2675,1445,2060,2085.24,1.71,0,39137,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,870,25.18,0.21,12,0.63,83.00,9962.00,2450,20240201,-14.69,1955,20241113,6.91,2450,-14.69,20240201,1955,6.91,20241113,2450,-14.69,20240201,1955,6.91,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N 20241118,150231,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2110,50,2,2.43,529735320,254063,116.74,2050,2130,2035,2675,1445,2060,2085.05,1.71,0,41902,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,878,25.42,0.21,12,0.61,83.00,9962.00,2450,20240201,-13.88,1955,20241113,7.93,2450,-13.88,20240201,1955,7.93,20241113,2450,-13.88,20240201,1955,7.93,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N 20241118,140232,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2110,50,2,2.43,498791425,239357,109.98,2050,2130,2035,2675,1445,2060,2083.88,1.71,0,39446,2119,2089,2030,2000,1941,2104,2015,1040,615,2500,1520,5,1,41609310,878,25.42,0.21,12,0.58,83.00,9962.00,2450,20240201,-13.88,1955,20241113,7.93,2450,-13.88,20240201,1955,7.93,20241113,2450,-13.88,20240201,1955,7.93,20241113,1.05,N,009200,2500,1040 억,,711145,N,N,0,N,00,N diff --git a/009240/price/prices-20241101.csv b/009240/price/prices-20241101.csv index b59ce575495c..9a3bba5751c0 100644 --- a/009240/price/prices-20241101.csv +++ b/009240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50400,-100,5,-0.20,912334400,18128,116.68,50100,50800,50000,65600,35400,50500,50327.14,14.28,0,-1113,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11861,-19.08,1.94,12,0.08,-2641.00,26011.00,69000,20240516,-26.96,44950,20240416,12.12,69000,-26.96,20240516,44950,12.12,20240416,69000,-26.96,20240516,44950,12.12,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,60,N,00,N +20241119,150232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50300,-200,5,-0.40,855551400,17001,109.43,50100,50800,50000,65600,35400,50500,50323.59,14.28,0,-1032,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11838,-19.05,1.93,12,0.07,-2641.00,26011.00,69000,20240516,-27.10,44950,20240416,11.90,69000,-27.10,20240516,44950,11.90,20240416,69000,-27.10,20240516,44950,11.90,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,195,N,00,N +20241119,140232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50300,-200,5,-0.40,723085200,14366,92.47,50100,50800,50000,65600,35400,50500,50333.09,14.28,0,-710,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11838,-19.05,1.93,12,0.06,-2641.00,26011.00,69000,20240516,-27.10,44950,20240416,11.90,69000,-27.10,20240516,44950,11.90,20240416,69000,-27.10,20240516,44950,11.90,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,195,N,00,N +20241119,130232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50500,0,3,0.00,633795000,12592,81.05,50100,50800,50000,65600,35400,50500,50333.15,14.28,0,-436,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11885,-19.12,1.94,12,0.05,-2641.00,26011.00,69000,20240516,-26.81,44950,20240416,12.35,69000,-26.81,20240516,44950,12.35,20240416,69000,-26.81,20240516,44950,12.35,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,195,N,00,N +20241119,120230,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50200,-300,5,-0.59,548447800,10896,70.13,50100,50800,50000,65600,35400,50500,50334.78,14.28,0,-108,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11814,-19.01,1.93,12,0.05,-2641.00,26011.00,69000,20240516,-27.25,44950,20240416,11.68,69000,-27.25,20240516,44950,11.68,20240416,69000,-27.25,20240516,44950,11.68,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,195,N,00,N +20241119,110232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50400,-100,5,-0.20,389468100,7733,49.77,50100,50800,50000,65600,35400,50500,50364.43,14.28,0,301,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11861,-19.08,1.94,12,0.03,-2641.00,26011.00,69000,20240516,-26.96,44950,20240416,12.12,69000,-26.96,20240516,44950,12.12,20240416,69000,-26.96,20240516,44950,12.12,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,195,N,00,N +20241119,100237,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50600,100,2,0.20,221067600,4390,28.26,50100,50800,50000,65600,35400,50500,50357.08,14.28,0,519,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11908,-19.16,1.95,12,0.02,-2641.00,26011.00,69000,20240516,-26.67,44950,20240416,12.57,69000,-26.67,20240516,44950,12.57,20240416,69000,-26.67,20240516,44950,12.57,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,195,N,00,N +20241119,090236,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50300,-200,5,-0.40,9078300,181,1.17,50100,50500,50100,65600,35400,50500,50156.35,14.28,0,-118,52100,51300,50600,49800,49100,51700,50200,235,15100,1000,36360,100,1,23533928,11838,-19.05,1.93,12,0.00,-2641.00,26011.00,69000,20240516,-27.10,44950,20240416,11.90,69000,-27.10,20240516,44950,11.90,20240416,69000,-27.10,20240516,44950,11.90,20240416,0.21,N,009240,1000,235 억,,3360667,N,N,195,N,00,N 20241118,160231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50500,200,2,0.40,783883950,15515,75.53,49900,51400,49900,65300,35300,50300,50524.27,14.30,0,-3669,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,11885,-19.12,1.94,12,0.07,-2641.00,26011.00,69000,20240516,-26.81,44950,20240416,12.35,69000,-26.81,20240516,44950,12.35,20240416,69000,-26.81,20240516,44950,12.35,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,195,N,00,N 20241118,150231,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50100,-200,5,-0.40,710180250,14053,68.41,49900,51400,49900,65300,35300,50300,50535.85,14.30,0,-4171,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,11790,-18.97,1.93,12,0.06,-2641.00,26011.00,69000,20240516,-27.39,44950,20240416,11.46,69000,-27.39,20240516,44950,11.46,20240416,69000,-27.39,20240516,44950,11.46,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,11,N,00,N 20241118,140232,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,50400,100,2,0.20,605097050,11963,58.24,49900,51400,49900,65300,35300,50300,50580.71,14.30,0,-3012,51533,50916,50283,49666,49033,51225,49975,235,15000,1000,36210,100,1,23533928,11861,-19.08,1.94,12,0.05,-2641.00,26011.00,69000,20240516,-26.96,44950,20240416,12.12,69000,-26.96,20240516,44950,12.12,20240416,69000,-26.96,20240516,44950,12.12,20240416,0.21,N,009240,1000,235 억,,3364669,N,N,11,N,00,N diff --git a/009270/price/prices-20241101.csv b/009270/price/prices-20241101.csv index 199ee8d3eb19..e302495fe4d3 100644 --- a/009270/price/prices-20241101.csv +++ b/009270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160231,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1191,-21,5,-1.73,327204147,272559,116.62,1206,1218,1190,1575,849,1212,1200.52,1.01,0,2133,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1222,20.53,0.47,12,0.27,58.00,2517.00,1511,20231219,-21.18,1152,20240909,3.39,1500,-20.60,20240103,1152,3.39,20240909,1511,-21.18,20231219,1152,3.39,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N +20241119,150232,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1196,-16,5,-1.32,280416326,233285,99.81,1206,1218,1190,1575,849,1212,1202.03,1.01,0,4755,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1227,20.62,0.48,12,0.23,58.00,2517.00,1511,20231219,-20.85,1152,20240909,3.82,1500,-20.27,20240103,1152,3.82,20240909,1511,-20.85,20231219,1152,3.82,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N +20241119,140232,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1198,-14,5,-1.16,209873096,174159,74.52,1206,1218,1197,1575,849,1212,1205.07,1.01,0,12342,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1229,20.66,0.48,12,0.17,58.00,2517.00,1511,20231219,-20.71,1152,20240909,3.99,1500,-20.13,20240103,1152,3.99,20240909,1511,-20.71,20231219,1152,3.99,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N +20241119,130233,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1203,-9,5,-0.74,150288705,124494,53.27,1206,1218,1202,1575,849,1212,1207.20,1.01,0,17387,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1234,20.74,0.48,12,0.12,58.00,2517.00,1511,20231219,-20.38,1152,20240909,4.43,1500,-19.80,20240103,1152,4.43,20240909,1511,-20.38,20231219,1152,4.43,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N +20241119,120230,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1205,-7,5,-0.58,122479424,101405,43.39,1206,1218,1202,1575,849,1212,1207.82,1.01,0,17814,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1236,20.78,0.48,12,0.10,58.00,2517.00,1511,20231219,-20.25,1152,20240909,4.60,1500,-19.67,20240103,1152,4.60,20240909,1511,-20.25,20231219,1152,4.60,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N +20241119,110232,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1204,-8,5,-0.66,115639641,95733,40.96,1206,1218,1202,1575,849,1212,1207.94,1.01,0,19194,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1235,20.76,0.48,12,0.09,58.00,2517.00,1511,20231219,-20.32,1152,20240909,4.51,1500,-19.73,20240103,1152,4.51,20240909,1511,-20.32,20231219,1152,4.51,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N +20241119,100237,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1209,-3,5,-0.25,69988099,57852,24.75,1206,1218,1205,1575,849,1212,1209.78,1.01,0,20431,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1240,20.84,0.48,12,0.06,58.00,2517.00,1511,20231219,-19.99,1152,20240909,4.95,1500,-19.40,20240103,1152,4.95,20240909,1511,-19.99,20231219,1152,4.95,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N +20241119,090237,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1215,3,2,0.25,10551572,8739,3.74,1206,1215,1206,1575,849,1212,1207.41,1.01,0,2876,1228,1220,1214,1206,1200,1217,1203,513,363,500,890,1,1,102586356,1246,20.95,0.48,12,0.01,58.00,2517.00,1511,20231219,-19.59,1152,20240909,5.47,1500,-19.00,20240103,1152,5.47,20240909,1511,-19.59,20231219,1152,5.47,20240909,2.10,N,009270,500,512 억,,1040188,N,N,21,N,00,N 20241118,160231,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1212,-6,5,-0.49,282501549,232790,68.64,1222,1222,1208,1583,853,1218,1213.56,1.01,0,-8371,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1243,20.90,0.48,12,0.23,58.00,2517.00,1511,20231219,-19.79,1152,20240909,5.21,1500,-19.20,20240103,1152,5.21,20240909,1511,-19.79,20231219,1152,5.21,20240909,2.09,N,009270,500,512 억,,1040710,N,N,21,N,00,N 20241118,150232,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1215,-3,5,-0.25,269178868,221783,65.40,1222,1222,1208,1583,853,1218,1213.70,1.01,0,-7804,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1246,20.95,0.48,12,0.22,58.00,2517.00,1511,20231219,-19.59,1152,20240909,5.47,1500,-19.00,20240103,1152,5.47,20240909,1511,-19.59,20231219,1152,5.47,20240909,2.09,N,009270,500,512 억,,1040710,N,N,0,N,00,N 20241118,140232,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,1211,-7,5,-0.57,234940307,193534,57.07,1222,1222,1209,1583,853,1218,1213.95,1.01,0,-8082,1249,1233,1209,1193,1169,1241,1201,513,365,500,900,1,1,102586356,1242,20.88,0.48,12,0.19,58.00,2517.00,1511,20231219,-19.85,1152,20240909,5.12,1500,-19.27,20240103,1152,5.12,20240909,1511,-19.85,20231219,1152,5.12,20240909,2.09,N,009270,500,512 억,,1040710,N,N,0,N,00,N diff --git a/009290/price/prices-20241101.csv b/009290/price/prices-20241101.csv index 17ba404eaadc..974274acc356 100644 --- a/009290/price/prices-20241101.csv +++ b/009290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5460,90,2,1.68,446359370,81623,69.53,5400,5510,5400,6980,3760,5370,5468.55,16.71,0,-13517,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2862,7.74,0.48,12,0.16,705.00,11401.00,8500,20240119,-35.76,5010,20241115,8.98,8500,-35.76,20240119,5010,8.98,20241115,8500,-35.76,20240119,5010,8.98,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,15,N,00,N +20241119,150233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5450,80,2,1.49,436427990,79804,67.98,5400,5510,5400,6980,3760,5370,5468.75,16.71,0,-12376,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2857,7.73,0.48,12,0.15,705.00,11401.00,8500,20240119,-35.88,5010,20241115,8.78,8500,-35.88,20240119,5010,8.78,20241115,8500,-35.88,20240119,5010,8.78,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,78,N,00,N +20241119,140233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5470,100,2,1.86,399613690,73078,62.25,5400,5510,5400,6980,3760,5370,5468.32,16.71,0,-8968,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2867,7.76,0.48,12,0.14,705.00,11401.00,8500,20240119,-35.65,5010,20241115,9.18,8500,-35.65,20240119,5010,9.18,20241115,8500,-35.65,20240119,5010,9.18,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,78,N,00,N +20241119,130233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5490,120,2,2.23,360524200,65943,56.17,5400,5510,5400,6980,3760,5370,5467.21,16.71,0,-5182,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2878,7.79,0.48,12,0.13,705.00,11401.00,8500,20240119,-35.41,5010,20241115,9.58,8500,-35.41,20240119,5010,9.58,20241115,8500,-35.41,20240119,5010,9.58,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,78,N,00,N +20241119,120231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5440,70,2,1.30,322230380,58949,50.22,5400,5510,5400,6980,3760,5370,5466.26,16.71,0,-3565,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2852,7.72,0.48,12,0.11,705.00,11401.00,8500,20240119,-36.00,5010,20241115,8.58,8500,-36.00,20240119,5010,8.58,20241115,8500,-36.00,20240119,5010,8.58,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,78,N,00,N +20241119,110232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5470,100,2,1.86,259757620,47481,40.45,5400,5510,5400,6980,3760,5370,5470.77,16.71,0,-826,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2867,7.76,0.48,12,0.09,705.00,11401.00,8500,20240119,-35.65,5010,20241115,9.18,8500,-35.65,20240119,5010,9.18,20241115,8500,-35.65,20240119,5010,9.18,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,78,N,00,N +20241119,100238,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5500,130,2,2.42,200274260,36611,31.19,5400,5510,5400,6980,3760,5370,5470.33,16.71,0,4226,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2883,7.80,0.48,12,0.07,705.00,11401.00,8500,20240119,-35.29,5010,20241115,9.78,8500,-35.29,20240119,5010,9.78,20241115,8500,-35.29,20240119,5010,9.78,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,78,N,00,N +20241119,090237,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5420,50,2,0.93,30208630,5588,4.76,5400,5440,5400,6980,3760,5370,5405.98,16.71,0,1562,5563,5466,5373,5276,5183,5515,5325,524,1610,1000,3540,10,1,52420851,2841,7.69,0.48,12,0.01,705.00,11401.00,8500,20240119,-36.24,5010,20241115,8.18,8500,-36.24,20240119,5010,8.18,20241115,8500,-36.24,20240119,5010,8.18,20241115,0.88,N,009290,1000,524 억,,8761026,N,N,78,N,00,N 20241118,160231,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5370,90,2,1.70,633155620,117206,102.58,5280,5470,5280,6860,3700,5280,5402.08,16.73,0,-6271,5473,5376,5193,5096,4913,5425,5145,524,1580,1000,3480,10,1,52420851,2815,7.62,0.47,12,0.22,705.00,11401.00,8500,20240119,-36.82,5010,20241115,7.19,8500,-36.82,20240119,5010,7.19,20241115,8500,-36.82,20240119,5010,7.19,20241115,1.12,N,009290,1000,524 억,,8770172,N,N,78,N,00,N 20241118,150232,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5400,120,2,2.27,615036680,113839,99.64,5280,5470,5280,6860,3700,5280,5402.69,16.73,0,-5529,5473,5376,5193,5096,4913,5425,5145,524,1580,1000,3480,10,1,52420851,2831,7.66,0.47,12,0.22,705.00,11401.00,8500,20240119,-36.47,5010,20241115,7.78,8500,-36.47,20240119,5010,7.78,20241115,8500,-36.47,20240119,5010,7.78,20241115,1.12,N,009290,1000,524 억,,8770172,N,N,0,N,00,N 20241118,140233,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,5390,110,2,2.08,569601420,105422,92.27,5280,5470,5280,6860,3700,5280,5403.06,16.73,0,-2081,5473,5376,5193,5096,4913,5425,5145,524,1580,1000,3480,10,1,52420851,2825,7.65,0.47,12,0.20,705.00,11401.00,8500,20240119,-36.59,5010,20241115,7.58,8500,-36.59,20240119,5010,7.58,20241115,8500,-36.59,20240119,5010,7.58,20241115,1.12,N,009290,1000,524 억,,8770172,N,N,0,N,00,N diff --git a/009300/price/prices-20241101.csv b/009300/price/prices-20241101.csv index 434d916d9d34..324da10588dd 100644 --- a/009300/price/prices-20241101.csv +++ b/009300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17800,-450,5,-2.47,1049951290,58478,93.92,18350,18350,17800,23700,12780,18250,17956.34,1.80,0,8610,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1134,5.31,0.56,12,0.92,3355.00,31708.00,37950,20240718,-53.10,15450,20231114,15.21,37950,-53.10,20240718,15520,14.69,20240122,37950,-53.10,20240718,15520,14.69,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N +20241119,150233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17830,-420,5,-2.30,913885720,50839,81.65,18350,18350,17800,23700,12780,18250,17976.08,1.80,0,7450,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1136,5.31,0.56,12,0.80,3355.00,31708.00,37950,20240718,-53.02,15450,20231114,15.40,37950,-53.02,20240718,15520,14.88,20240122,37950,-53.02,20240718,15520,14.88,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N +20241119,140233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17840,-410,5,-2.25,830410590,46161,74.14,18350,18350,17800,23700,12780,18250,17989.44,1.80,0,6358,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1136,5.32,0.56,12,0.72,3355.00,31708.00,37950,20240718,-52.99,15450,20231114,15.47,37950,-52.99,20240718,15520,14.95,20240122,37950,-52.99,20240718,15520,14.95,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N +20241119,130233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17950,-300,5,-1.64,781620960,43434,69.76,18350,18350,17800,23700,12780,18250,17995.60,1.80,0,5727,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1143,5.35,0.57,12,0.68,3355.00,31708.00,37950,20240718,-52.70,15450,20231114,16.18,37950,-52.70,20240718,15520,15.66,20240122,37950,-52.70,20240718,15520,15.66,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N +20241119,120231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17970,-280,5,-1.53,524039360,29024,46.62,18350,18350,17800,23700,12780,18250,18055.38,1.80,0,-1598,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1145,5.36,0.57,12,0.46,3355.00,31708.00,37950,20240718,-52.65,15450,20231114,16.31,37950,-52.65,20240718,15520,15.79,20240122,37950,-52.65,20240718,15520,15.79,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N +20241119,110232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17950,-300,5,-1.64,418311270,23115,37.13,18350,18350,17890,23700,12780,18250,18096.96,1.80,0,-208,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1143,5.35,0.57,12,0.36,3355.00,31708.00,37950,20240718,-52.70,15450,20231114,16.18,37950,-52.70,20240718,15520,15.66,20240122,37950,-52.70,20240718,15520,15.66,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N +20241119,100238,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18310,60,2,0.33,100427330,5500,8.83,18350,18350,18120,23700,12780,18250,18259.51,1.80,0,-1008,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1166,5.46,0.58,12,0.09,3355.00,31708.00,37950,20240718,-51.75,15450,20231114,18.51,37950,-51.75,20240718,15520,17.98,20240122,37950,-51.75,20240718,15520,17.98,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N +20241119,090237,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18350,100,2,0.55,10256750,559,0.90,18350,18350,18260,23700,12780,18250,18348.39,1.80,0,-164,18910,18580,18330,18000,17750,18455,17875,64,5450,1000,10950,10,1,6370000,1169,5.47,0.58,12,0.01,3355.00,31708.00,37950,20240718,-51.65,15450,20231114,18.77,37950,-51.65,20240718,15520,18.23,20240122,37950,-51.65,20240718,15520,18.23,20240122,2.17,N,009300,1000,63 억,,114517,N,N,0,N,00,N 20241118,160231,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18250,-420,5,-2.25,1137861830,62206,97.17,18480,18660,18080,24250,13070,18670,18291.83,1.52,0,17743,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1163,5.44,0.58,12,0.98,3355.00,31708.00,37950,20240718,-51.91,15450,20231114,18.12,37950,-51.91,20240718,15520,17.59,20240122,37950,-51.91,20240718,15520,17.59,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N 20241118,150232,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18180,-490,5,-2.62,1107438890,60535,94.56,18480,18660,18080,24250,13070,18670,18294.19,1.52,0,17420,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1158,5.42,0.57,12,0.95,3355.00,31708.00,37950,20240718,-52.09,15450,20231114,17.67,37950,-52.09,20240718,15520,17.14,20240122,37950,-52.09,20240718,15520,17.14,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N 20241118,140233,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18330,-340,5,-1.82,955975120,52216,81.57,18480,18660,18080,24250,13070,18670,18308.09,1.52,0,13675,19590,19130,18690,18230,17790,18910,18010,64,5580,1000,11200,10,1,6370000,1168,5.46,0.58,12,0.82,3355.00,31708.00,37950,20240718,-51.70,15450,20231114,18.64,37950,-51.70,20240718,15520,18.11,20240122,37950,-51.70,20240718,15520,18.11,20240122,2.06,N,009300,1000,63 억,,96785,N,N,0,N,00,N diff --git a/009310/price/prices-20241101.csv b/009310/price/prices-20241101.csv index 571b40f94826..597da737c6b1 100644 --- a/009310/price/prices-20241101.csv +++ b/009310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,351,0,3,0.00,36603302,104020,56.01,354,358,350,456,246,351,351.89,0.52,0,326,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,298,-0.90,0.45,12,0.12,-391.00,784.00,1043,20240216,-66.35,320,20240207,9.69,1043,-66.35,20240216,320,9.69,20240207,1043,-66.35,20240216,320,9.69,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N +20241119,150233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,354,3,2,0.85,35767599,101644,54.73,354,358,350,456,246,351,351.89,0.52,0,568,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,300,-0.91,0.45,12,0.12,-391.00,784.00,1043,20240216,-66.06,320,20240207,10.62,1043,-66.06,20240216,320,10.62,20240207,1043,-66.06,20240216,320,10.62,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N +20241119,140233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,353,2,2,0.57,34876169,99119,53.37,354,358,350,456,246,351,351.86,0.52,0,346,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,300,-0.90,0.45,12,0.12,-391.00,784.00,1043,20240216,-66.16,320,20240207,10.31,1043,-66.16,20240216,320,10.31,20240207,1043,-66.16,20240216,320,10.31,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N +20241119,130233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,353,2,2,0.57,30633109,87099,46.89,354,358,350,456,246,351,351.70,0.52,0,4846,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,300,-0.90,0.45,12,0.10,-391.00,784.00,1043,20240216,-66.16,320,20240207,10.31,1043,-66.16,20240216,320,10.31,20240207,1043,-66.16,20240216,320,10.31,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N +20241119,120231,57,100.00,KOSPI,,기계,N,N,N,N, ,N,355,4,2,1.14,19821866,56322,30.32,354,358,351,456,246,351,351.94,0.52,0,2926,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,301,-0.91,0.45,12,0.07,-391.00,784.00,1043,20240216,-65.96,320,20240207,10.94,1043,-65.96,20240216,320,10.94,20240207,1043,-65.96,20240216,320,10.94,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N +20241119,110233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,356,5,2,1.42,17115208,48638,26.19,354,358,351,456,246,351,351.89,0.52,0,2930,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,302,-0.91,0.45,12,0.06,-391.00,784.00,1043,20240216,-65.87,320,20240207,11.25,1043,-65.87,20240216,320,11.25,20240207,1043,-65.87,20240216,320,11.25,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N +20241119,100238,57,100.00,KOSPI,,기계,N,N,N,N, ,N,352,1,2,0.28,13534658,38515,20.74,354,358,351,456,246,351,351.41,0.52,0,4081,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,299,-0.90,0.45,12,0.05,-391.00,784.00,1043,20240216,-66.25,320,20240207,10.00,1043,-66.25,20240216,320,10.00,20240207,1043,-66.25,20240216,320,10.00,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N +20241119,090237,57,100.00,KOSPI,,기계,N,N,N,N, ,N,358,7,2,1.99,2488,7,0.00,354,358,354,456,246,351,355.43,0.52,0,0,372,361,354,343,336,367,349,429,105,500,210,1,1,84867419,304,-0.92,0.46,12,0.00,-391.00,784.00,1043,20240216,-65.68,320,20240207,11.88,1043,-65.68,20240216,320,11.88,20240207,1043,-65.68,20240216,320,11.88,20240207,0.21,N,009310,500,428 억,,439760,N,N,0,N,00,N 20241118,160232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,351,1,2,0.29,65078197,182506,167.08,347,365,347,455,245,350,356.58,0.52,0,2672,357,353,346,342,335,355,344,429,105,500,210,1,1,84867419,298,-0.90,0.45,12,0.22,-391.00,784.00,1043,20240216,-66.35,320,20240207,9.69,1043,-66.35,20240216,320,9.69,20240207,1043,-66.35,20240216,320,9.69,20240207,0.25,N,009310,500,428 억,,437379,N,N,0,N,00,N 20241118,150232,57,100.00,KOSPI,,기계,N,N,N,N, ,N,355,5,2,1.43,61947117,173607,158.94,347,365,347,455,245,350,356.82,0.52,0,6974,357,353,346,342,335,355,344,429,105,500,210,1,1,84867419,301,-0.91,0.45,12,0.20,-391.00,784.00,1043,20240216,-65.96,320,20240207,10.94,1043,-65.96,20240216,320,10.94,20240207,1043,-65.96,20240216,320,10.94,20240207,0.25,N,009310,500,428 억,,437379,N,N,0,N,00,N 20241118,140233,57,100.00,KOSPI,,기계,N,N,N,N, ,N,354,4,2,1.14,60598597,169800,155.45,347,365,347,455,245,350,356.88,0.52,0,6974,357,353,346,342,335,355,344,429,105,500,210,1,1,84867419,300,-0.91,0.45,12,0.20,-391.00,784.00,1043,20240216,-66.06,320,20240207,10.62,1043,-66.06,20240216,320,10.62,20240207,1043,-66.06,20240216,320,10.62,20240207,0.25,N,009310,500,428 억,,437379,N,N,0,N,00,N diff --git a/009320/price/prices-20241101.csv b/009320/price/prices-20241101.csv index 734828cbb744..6dd561d2a657 100644 --- a/009320/price/prices-20241101.csv +++ b/009320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1093,23,2,2.15,203310041,189508,152.42,1060,1096,1057,1391,749,1070,1072.83,0.06,0,576,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,539,218.60,1.93,12,0.38,5.00,566.00,1631,20240409,-32.99,914,20240805,19.58,1631,-32.99,20240409,914,19.58,20240805,1631,-32.99,20240409,914,19.58,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N +20241119,150233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1093,23,2,2.15,200823465,187233,150.59,1060,1096,1057,1391,749,1070,1072.59,0.06,0,683,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,539,218.60,1.93,12,0.38,5.00,566.00,1631,20240409,-32.99,914,20240805,19.58,1631,-32.99,20240409,914,19.58,20240805,1631,-32.99,20240409,914,19.58,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N +20241119,140233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1093,23,2,2.15,193781517,180792,145.41,1060,1095,1057,1391,749,1070,1071.85,0.06,0,683,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,539,218.60,1.93,12,0.37,5.00,566.00,1631,20240409,-32.99,914,20240805,19.58,1631,-32.99,20240409,914,19.58,20240805,1631,-32.99,20240409,914,19.58,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N +20241119,130234,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1091,21,2,1.96,190287638,177589,142.84,1060,1095,1057,1391,749,1070,1071.51,0.06,0,554,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,538,218.20,1.93,12,0.36,5.00,566.00,1631,20240409,-33.11,914,20240805,19.37,1631,-33.11,20240409,914,19.37,20240805,1631,-33.11,20240409,914,19.37,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N +20241119,120232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1074,4,2,0.37,189502988,176868,142.26,1060,1095,1057,1391,749,1070,1071.44,0.06,0,981,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,529,214.80,1.90,12,0.36,5.00,566.00,1631,20240409,-34.15,914,20240805,17.51,1631,-34.15,20240409,914,17.51,20240805,1631,-34.15,20240409,914,17.51,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N +20241119,110233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1087,17,2,1.59,187986530,175464,141.13,1060,1095,1057,1391,749,1070,1071.37,0.06,0,1002,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,536,217.40,1.92,12,0.36,5.00,566.00,1631,20240409,-33.35,914,20240805,18.93,1631,-33.35,20240409,914,18.93,20240805,1631,-33.35,20240409,914,18.93,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N +20241119,100239,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1080,10,2,0.93,172776198,161510,129.90,1060,1080,1057,1391,749,1070,1069.76,0.06,0,758,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,532,216.00,1.91,12,0.33,5.00,566.00,1631,20240409,-33.78,914,20240805,18.16,1631,-33.78,20240409,914,18.16,20240805,1631,-33.78,20240409,914,18.16,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N +20241119,090238,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1060,-10,5,-0.93,272420,257,0.21,1060,1060,1060,1391,749,1070,1060.00,0.06,0,-37,1083,1076,1063,1056,1043,1080,1060,246,321,500,770,1,1,49299770,523,212.00,1.87,12,0.00,5.00,566.00,1631,20240409,-35.01,914,20240805,15.97,1631,-35.01,20240409,914,15.97,20240805,1631,-35.01,20240409,914,15.97,20240805,0.07,N,009320,500,246 억,,31782,N,N,22,N,00,N 20241118,160232,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1070,-11,5,-1.02,132856502,124331,518.98,1070,1070,1050,1405,757,1081,1068.57,0.07,0,-867,1105,1092,1076,1063,1047,1085,1056,246,324,500,770,1,1,49299770,528,214.00,1.89,12,0.25,5.00,566.00,1631,20240409,-34.40,914,20240805,17.07,1631,-34.40,20240409,914,17.07,20240805,1631,-34.40,20240409,914,17.07,20240805,0.07,N,009320,500,246 억,,32742,N,N,22,N,00,N 20241118,150233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1069,-12,5,-1.11,130970445,122566,511.61,1070,1070,1050,1405,757,1081,1068.57,0.07,0,-772,1105,1092,1076,1063,1047,1085,1056,246,324,500,770,1,1,49299770,527,213.80,1.89,12,0.25,5.00,566.00,1631,20240409,-34.46,914,20240805,16.96,1631,-34.46,20240409,914,16.96,20240805,1631,-34.46,20240409,914,16.96,20240805,0.07,N,009320,500,246 억,,32742,N,N,0,N,00,N 20241118,140233,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1068,-13,5,-1.20,105747192,98970,413.12,1070,1070,1050,1405,757,1081,1068.48,0.07,0,-772,1105,1092,1076,1063,1047,1085,1056,246,324,500,770,1,1,49299770,527,213.60,1.89,12,0.20,5.00,566.00,1631,20240409,-34.52,914,20240805,16.85,1631,-34.52,20240409,914,16.85,20240805,1631,-34.52,20240409,914,16.85,20240805,0.07,N,009320,500,246 억,,32742,N,N,0,N,00,N diff --git a/009410/price/prices-20241101.csv b/009410/price/prices-20241101.csv index 1fe54a21b3b8..8f508cbbdbca 100644 --- a/009410/price/prices-20241101.csv +++ b/009410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160232,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2795,20,2,0.72,203996900,73328,81.40,2800,2835,2750,3605,1945,2775,2781.98,0.08,0,-3937,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,8047,-0.02,-0.08,12,0.03,-115519.00,-33918.00,8362,20240111,-66.57,2690,20241118,3.90,8362,-66.57,20240111,2690,3.90,20241118,6110,-54.26,20241031,1935,44.44,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N +20241119,150234,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,10,2,0.36,187516495,67409,74.83,2800,2835,2750,3605,1945,2775,2781.77,0.08,0,-3820,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,8018,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.69,2690,20241118,3.53,8362,-66.69,20240111,2690,3.53,20241118,6110,-54.42,20241031,1935,43.93,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N +20241119,140234,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2765,-10,5,-0.36,172040395,61819,68.62,2800,2835,2750,3605,1945,2775,2782.97,0.08,0,-3629,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,7961,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.93,2690,20241118,2.79,8362,-66.93,20240111,2690,2.79,20241118,6110,-54.75,20241031,1935,42.89,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N +20241119,130234,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2785,10,2,0.36,154700295,55544,61.66,2800,2835,2750,3605,1945,2775,2785.18,0.08,0,-2154,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,8018,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.69,2690,20241118,3.53,8362,-66.69,20240111,2690,3.53,20241118,6110,-54.42,20241031,1935,43.93,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N +20241119,120232,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2770,-5,5,-0.18,138518405,49718,55.19,2800,2835,2750,3605,1945,2775,2786.08,0.08,0,314,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,7975,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.87,2690,20241118,2.97,8362,-66.87,20240111,2690,2.97,20241118,6110,-54.66,20241031,1935,43.15,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N +20241119,110233,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2790,15,2,0.54,66425595,23680,26.29,2800,2835,2790,3605,1945,2775,2805.13,0.08,0,-4113,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,8033,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-66.63,2690,20241118,3.72,8362,-66.63,20240111,2690,3.72,20241118,6110,-54.34,20241031,1935,44.19,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N +20241119,100239,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2810,35,2,1.26,44389325,15814,17.55,2800,2835,2790,3605,1945,2775,2806.96,0.08,0,-3693,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,8090,-0.02,-0.08,12,0.01,-115519.00,-33918.00,8362,20240111,-66.40,2690,20241118,4.46,8362,-66.40,20240111,2690,4.46,20241118,6110,-54.01,20241031,1935,45.22,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N +20241119,090238,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2810,35,2,1.26,5573655,1990,2.21,2800,2810,2795,3605,1945,2775,2800.83,0.08,0,-148,2898,2836,2763,2701,2628,2867,2732,1440,830,500,0,5,1,287905337,8090,-0.02,-0.08,12,0.00,-115519.00,-33918.00,8362,20240111,-66.40,2690,20241118,4.46,8362,-66.40,20240111,2690,4.46,20241118,6110,-54.01,20241031,1935,45.22,20231228,0.00,N,009410,500,1439 억,,215950,N,N,0,N,00,N 20241118,160232,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2775,-15,5,-0.54,248563400,89964,72.39,2750,2825,2690,3625,1955,2790,2762.92,0.07,0,1779,2976,2882,2806,2712,2636,2845,2675,1440,835,500,0,5,1,287905337,7989,-0.02,-0.08,12,0.03,-115519.00,-33918.00,8362,20240111,-66.81,2690,20241118,3.16,8362,-66.81,20240111,2690,3.16,20241118,6110,-54.58,20241031,1935,43.41,20231228,0.00,N,009410,500,1439 억,,214161,N,N,0,N,00,N 20241118,150233,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2780,-10,5,-0.36,194147885,70375,56.63,2750,2825,2690,3625,1955,2790,2758.76,0.07,0,2098,2976,2882,2806,2712,2636,2845,2675,1440,835,500,0,5,1,287905337,8004,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.75,2690,20241118,3.35,8362,-66.75,20240111,2690,3.35,20241118,6110,-54.50,20241031,1935,43.67,20231228,0.00,N,009410,500,1439 억,,214161,N,N,0,N,00,N 20241118,140234,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,2795,5,2,0.18,157572430,57230,46.05,2750,2825,2690,3625,1955,2790,2753.32,0.07,0,2491,2976,2882,2806,2712,2636,2845,2675,1440,835,500,0,5,1,287905337,8047,-0.02,-0.08,12,0.02,-115519.00,-33918.00,8362,20240111,-66.57,2690,20241118,3.90,8362,-66.57,20240111,2690,3.90,20241118,6110,-54.26,20241031,1935,44.44,20231228,0.00,N,009410,500,1439 억,,214161,N,N,0,N,00,N diff --git a/009420/price/prices-20241101.csv b/009420/price/prices-20241101.csv index 5044ddfb152a..f0b62881e193 100644 --- a/009420/price/prices-20241101.csv +++ b/009420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160233,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38250,-1350,5,-3.41,34457816400,897089,104.28,39700,39850,37650,51400,27750,39600,38409.13,6.17,0,84494,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,19982,570.90,10.02,12,1.72,67.00,3817.00,52000,20241022,-26.44,28500,20240805,34.21,52000,-26.44,20241022,28500,34.21,20240805,52000,-26.44,20241022,28500,34.21,20240805,3.71,N,009420,500,261 억,,3224792,N,N,561,N,00,N +20241119,150234,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38200,-1400,5,-3.54,32396549950,843089,98.00,39700,39850,37650,51400,27750,39600,38424.21,6.17,0,84815,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,19956,570.15,10.01,12,1.61,67.00,3817.00,52000,20241022,-26.54,28500,20240805,34.04,52000,-26.54,20241022,28500,34.04,20240805,52000,-26.54,20241022,28500,34.04,20240805,3.71,N,009420,500,261 억,,3224792,N,N,2448,N,00,N +20241119,140234,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38200,-1400,5,-3.54,28583341300,742908,86.36,39700,39850,37650,51400,27750,39600,38472.98,6.17,0,35615,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,19956,570.15,10.01,12,1.42,67.00,3817.00,52000,20241022,-26.54,28500,20240805,34.04,52000,-26.54,20241022,28500,34.04,20240805,52000,-26.54,20241022,28500,34.04,20240805,3.71,N,009420,500,261 억,,3224792,N,N,2448,N,00,N +20241119,130234,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38300,-1300,5,-3.28,21954971300,568253,66.05,39700,39850,37850,51400,27750,39600,38633.71,6.17,0,8691,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,20008,571.64,10.03,12,1.09,67.00,3817.00,52000,20241022,-26.35,28500,20240805,34.39,52000,-26.35,20241022,28500,34.39,20240805,52000,-26.35,20241022,28500,34.39,20240805,3.71,N,009420,500,261 억,,3224792,N,N,2448,N,00,N +20241119,120232,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38500,-1100,5,-2.78,19568147950,505971,58.81,39700,39850,37850,51400,27750,39600,38672.07,6.17,0,-13511,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,20113,574.63,10.09,12,0.97,67.00,3817.00,52000,20241022,-25.96,28500,20240805,35.09,52000,-25.96,20241022,28500,35.09,20240805,52000,-25.96,20241022,28500,35.09,20240805,3.71,N,009420,500,261 억,,3224792,N,N,2448,N,00,N +20241119,110233,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38050,-1550,5,-3.91,14020987450,360495,41.90,39700,39850,38050,51400,27750,39600,38891.16,6.17,0,-44554,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,19878,567.91,9.97,12,0.69,67.00,3817.00,52000,20241022,-26.83,28500,20240805,33.51,52000,-26.83,20241022,28500,33.51,20240805,52000,-26.83,20241022,28500,33.51,20240805,3.71,N,009420,500,261 억,,3224792,N,N,2448,N,00,N +20241119,100239,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,38800,-800,5,-2.02,7715152200,196864,22.88,39700,39850,38650,51400,27750,39600,39187.55,6.17,0,-6606,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,20269,579.10,10.17,12,0.38,67.00,3817.00,52000,20241022,-25.38,28500,20240805,36.14,52000,-25.38,20241022,28500,36.14,20240805,52000,-25.38,20241022,28500,36.14,20240805,3.71,N,009420,500,261 억,,3224792,N,N,2448,N,00,N +20241119,090238,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,39600,0,3,0.00,1097775100,27787,3.23,39700,39850,39250,51400,27750,39600,39502.23,6.17,0,-2542,41800,40700,39500,38400,37200,41250,38950,261,11800,500,29300,50,1,52240638,20687,591.04,10.37,12,0.05,67.00,3817.00,52000,20241022,-23.85,28500,20240805,38.95,52000,-23.85,20241022,28500,38.95,20240805,52000,-23.85,20241022,28500,38.95,20240805,3.71,N,009420,500,261 억,,3224792,N,N,2448,N,00,N 20241118,160233,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,39600,-1300,5,-3.18,33770346200,856695,160.81,39400,40600,38300,53100,28650,40900,39418.64,6.01,0,90929,42366,41632,40816,40082,39266,42000,40450,261,12200,500,30260,50,1,52240638,20687,591.04,10.37,12,1.64,67.00,3817.00,52000,20241022,-23.85,28500,20240805,38.95,52000,-23.85,20241022,28500,38.95,20240805,52000,-23.85,20241022,28500,38.95,20240805,3.77,N,009420,500,261 억,,3137621,N,N,2448,N,00,N 20241118,150233,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,39600,-1300,5,-3.18,32006154700,812153,152.44,39400,40600,38300,53100,28650,40900,39408.53,6.01,0,73679,42366,41632,40816,40082,39266,42000,40450,261,12200,500,30260,50,1,52240638,20687,591.04,10.37,12,1.55,67.00,3817.00,52000,20241022,-23.85,28500,20240805,38.95,52000,-23.85,20241022,28500,38.95,20240805,52000,-23.85,20241022,28500,38.95,20240805,3.77,N,009420,500,261 억,,3137621,N,N,927,N,00,N 20241118,140234,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,39450,-1450,5,-3.55,29535449850,749653,140.71,39400,40600,38300,53100,28650,40900,39398.30,6.01,0,54488,42366,41632,40816,40082,39266,42000,40450,261,12200,500,30260,50,1,52240638,20609,588.81,10.34,12,1.43,67.00,3817.00,52000,20241022,-24.13,28500,20240805,38.42,52000,-24.13,20241022,28500,38.42,20240805,52000,-24.13,20241022,28500,38.42,20240805,3.77,N,009420,500,261 억,,3137621,N,N,927,N,00,N diff --git a/009440/price/prices-20241101.csv b/009440/price/prices-20241101.csv index 34a426cb5f3d..60203e84aed4 100644 --- a/009440/price/prices-20241101.csv +++ b/009440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160233,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,966,-31,5,-3.11,172537319,177110,22.27,997,1011,941,1296,698,997,974.18,1.57,0,-25728,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,217,-0.96,0.15,12,0.79,-1003.00,6441.00,4305,20231122,-77.56,705,20240820,37.02,3800,-74.58,20240110,705,37.02,20240820,4305,-77.56,20231122,705,37.02,20240820,0.01,N,009440,500,112 억,,351254,N,N,0,N,00,N +20241119,150234,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,968,-29,5,-2.91,158877898,163002,20.49,997,1011,941,1296,698,997,974.70,1.57,0,-17760,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,217,-0.97,0.15,12,0.73,-1003.00,6441.00,4305,20231122,-77.51,705,20240820,37.30,3800,-74.53,20240110,705,37.30,20240820,4305,-77.51,20231122,705,37.30,20240820,0.01,N,009440,500,112 억,,351254,N,N,0,N,00,N +20241119,140234,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,973,-24,5,-2.41,136195839,139598,17.55,997,1011,941,1296,698,997,975.63,1.57,0,-15170,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,218,-0.97,0.15,12,0.62,-1003.00,6441.00,4305,20231122,-77.40,705,20240820,38.01,3800,-74.39,20240110,705,38.01,20240820,4305,-77.40,20231122,705,38.01,20240820,0.01,N,009440,500,112 억,,351254,N,N,0,N,00,N +20241119,130235,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,974,-23,5,-2.31,90973659,92973,11.69,997,1011,941,1296,698,997,978.50,1.57,0,1890,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,219,-0.97,0.15,12,0.41,-1003.00,6441.00,4305,20231122,-77.38,705,20240820,38.16,3800,-74.37,20240110,705,38.16,20240820,4305,-77.38,20231122,705,38.16,20240820,0.01,N,009440,500,112 억,,351254,N,N,0,N,00,N +20241119,120232,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,975,-22,5,-2.21,85527221,87375,10.99,997,1011,941,1296,698,997,978.85,1.57,0,2557,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,219,-0.97,0.15,12,0.39,-1003.00,6441.00,4305,20231122,-77.35,705,20240820,38.30,3800,-74.34,20240110,705,38.30,20240820,4305,-77.35,20231122,705,38.30,20240820,0.01,N,009440,500,112 억,,351254,N,N,0,N,00,N +20241119,110234,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,972,-25,5,-2.51,81192477,82913,10.42,997,1011,941,1296,698,997,979.25,1.57,0,2861,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,218,-0.97,0.15,12,0.37,-1003.00,6441.00,4305,20231122,-77.42,705,20240820,37.87,3800,-74.42,20240110,705,37.87,20240820,4305,-77.42,20231122,705,37.87,20240820,0.01,N,009440,500,112 억,,351254,N,N,0,N,00,N +20241119,100239,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,972,-25,5,-2.51,72854610,74330,9.35,997,1011,941,1296,698,997,980.15,1.57,0,4005,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,218,-0.97,0.15,12,0.33,-1003.00,6441.00,4305,20231122,-77.42,705,20240820,37.87,3800,-74.42,20240110,705,37.87,20240820,4305,-77.42,20231122,705,37.87,20240820,0.01,N,009440,500,112 억,,351254,N,N,0,N,00,N +20241119,090239,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,941,-56,5,-5.62,4221996,4291,0.54,997,997,941,1296,698,997,983.92,1.57,0,-224,1249,1123,1023,897,797,1186,960,112,299,500,0,1,1,22434980,211,-0.94,0.15,12,0.02,-1003.00,6441.00,4305,20231122,-78.14,705,20240820,33.48,3800,-75.24,20240110,705,33.48,20240820,4305,-78.14,20231122,705,33.48,20240820,0.01,N,009440,500,112 억,,351254,Y,N,0,N,00,N 20241118,160233,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,997,74,2,8.02,805565830,793420,490.40,950,1149,923,1199,647,923,1015.33,1.43,0,30498,1003,962,941,900,879,952,890,112,276,500,0,1,1,22434980,224,-0.99,0.15,12,3.54,-1003.00,6441.00,4305,20231122,-76.84,705,20240820,41.42,3800,-73.76,20240110,705,41.42,20240820,4305,-76.84,20231122,705,41.42,20240820,0.01,N,009440,500,112 억,,321343,N,N,0,N,00,N 20241118,150233,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,976,53,2,5.74,752872208,739919,457.33,950,1149,923,1199,647,923,1017.51,1.43,0,25511,1003,962,941,900,879,952,890,112,276,500,0,1,1,22434980,219,-0.97,0.15,12,3.30,-1003.00,6441.00,4305,20231122,-77.33,705,20240820,38.44,3800,-74.32,20240110,705,38.44,20240820,4305,-77.33,20231122,705,38.44,20240820,0.01,N,009440,500,112 억,,321343,N,N,0,N,00,N 20241118,140234,51,100.00,KOSPI,,금융업,N,N,N,N, ,N,983,60,2,6.50,731506050,718035,443.81,950,1149,923,1199,647,923,1018.76,1.43,0,25855,1003,962,941,900,879,952,890,112,276,500,0,1,1,22434980,221,-0.98,0.15,12,3.20,-1003.00,6441.00,4305,20231122,-77.17,705,20240820,39.43,3800,-74.13,20240110,705,39.43,20240820,4305,-77.17,20231122,705,39.43,20240820,0.01,N,009440,500,112 억,,321343,N,N,0,N,00,N diff --git a/009450/price/prices-20241101.csv b/009450/price/prices-20241101.csv index 06090846e013..cceb7bec57e9 100644 --- a/009450/price/prices-20241101.csv +++ b/009450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,82300,-2500,5,-2.95,10280113500,125560,91.70,84800,84900,80100,110200,59400,84800,81873.64,10.93,0,17518,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,11990,14.42,2.05,12,0.86,5707.00,40172.00,94300,20241115,-12.73,43550,20240105,88.98,94300,-12.73,20241115,43550,88.98,20240105,94300,-12.73,20241115,43550,88.98,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,31,N,00,N +20241119,150235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,81700,-3100,5,-3.66,9768743700,119344,87.16,84800,84900,80100,110200,59400,84800,81853.66,10.93,0,17024,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,11903,14.32,2.03,12,0.82,5707.00,40172.00,94300,20241115,-13.36,43550,20240105,87.60,94300,-13.36,20241115,43550,87.60,20240105,94300,-13.36,20241115,43550,87.60,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,395,N,00,N +20241119,140235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,82800,-2000,5,-2.36,9111372500,111322,81.30,84800,84900,80100,110200,59400,84800,81847.01,10.93,0,17131,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,12063,14.51,2.06,12,0.76,5707.00,40172.00,94300,20241115,-12.20,43550,20240105,90.13,94300,-12.20,20241115,43550,90.13,20240105,94300,-12.20,20241115,43550,90.13,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,395,N,00,N +20241119,130235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,81200,-3600,5,-4.25,8237986100,100634,73.49,84800,84900,80100,110200,59400,84800,81860.86,10.93,0,15221,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,11830,14.23,2.02,12,0.69,5707.00,40172.00,94300,20241115,-13.89,43550,20240105,86.45,94300,-13.89,20241115,43550,86.45,20240105,94300,-13.89,20241115,43550,86.45,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,395,N,00,N +20241119,120232,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,81700,-3100,5,-3.66,7442404700,90867,66.36,84800,84900,80100,110200,59400,84800,81904.37,10.93,0,11333,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,11903,14.32,2.03,12,0.62,5707.00,40172.00,94300,20241115,-13.36,43550,20240105,87.60,94300,-13.36,20241115,43550,87.60,20240105,94300,-13.36,20241115,43550,87.60,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,395,N,00,N +20241119,110234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,80700,-4100,5,-4.83,5815712900,70775,51.69,84800,84900,80400,110200,59400,84800,82171.85,10.93,0,5871,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,11757,14.14,2.01,12,0.49,5707.00,40172.00,94300,20241115,-14.42,43550,20240105,85.30,94300,-14.42,20241115,43550,85.30,20240105,94300,-14.42,20241115,43550,85.30,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,395,N,00,N +20241119,100239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,82500,-2300,5,-2.71,3340538600,40447,29.54,84800,84900,81400,110200,59400,84800,82590.52,10.93,0,3389,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,12019,14.46,2.05,12,0.28,5707.00,40172.00,94300,20241115,-12.51,43550,20240105,89.44,94300,-12.51,20241115,43550,89.44,20240105,94300,-12.51,20241115,43550,89.44,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,395,N,00,N +20241119,090239,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,84600,-200,5,-0.24,81741300,964,0.70,84800,84900,84600,110200,59400,84800,84793.88,10.93,0,-430,91333,88066,86333,83066,81333,87200,82200,146,25400,1000,62750,100,1,14568592,12325,14.82,2.11,12,0.01,5707.00,40172.00,94300,20241115,-10.29,43550,20240105,94.26,94300,-10.29,20241115,43550,94.26,20240105,94300,-10.29,20241115,43550,94.26,20240105,1.29,N,009450,1000,145 억,,1592999,N,N,395,N,00,N 20241118,160233,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,84800,-5700,5,-6.30,11856200800,136629,80.47,89600,89600,84600,117600,63400,90500,86777.54,11.06,0,-30279,97033,93766,91033,87766,85033,95400,89400,146,27100,1000,66970,100,1,14568592,12354,14.86,2.11,12,0.94,5707.00,40172.00,94300,20241115,-10.07,43550,20240105,94.72,94300,-10.07,20241115,43550,94.72,20240105,94300,-10.07,20241115,43550,94.72,20240105,1.40,N,009450,1000,145 억,,1611782,N,N,395,N,00,N 20241118,150234,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,85200,-5300,5,-5.86,11119990100,127965,75.37,89600,89600,84900,117600,63400,90500,86898.09,11.06,0,-28813,97033,93766,91033,87766,85033,95400,89400,146,27100,1000,66970,100,1,14568592,12412,14.93,2.12,12,0.88,5707.00,40172.00,94300,20241115,-9.65,43550,20240105,95.64,94300,-9.65,20241115,43550,95.64,20240105,94300,-9.65,20241115,43550,95.64,20240105,1.40,N,009450,1000,145 억,,1611782,N,N,346,N,00,N 20241118,140235,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,86100,-4400,5,-4.86,9191368900,105381,62.07,89600,89600,85600,117600,63400,90500,87219.71,11.06,0,-27215,97033,93766,91033,87766,85033,95400,89400,146,27100,1000,66970,100,1,14568592,12544,15.09,2.14,12,0.72,5707.00,40172.00,94300,20241115,-8.70,43550,20240105,97.70,94300,-8.70,20241115,43550,97.70,20240105,94300,-8.70,20241115,43550,97.70,20240105,1.40,N,009450,1000,145 억,,1611782,N,N,346,N,00,N diff --git a/009460/price/prices-20241101.csv b/009460/price/prices-20241101.csv index d6a81f76c629..1f75e6ad19e1 100644 --- a/009460/price/prices-20241101.csv +++ b/009460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,711,37,2,5.49,1081062272,1475913,2159.22,660,765,660,876,472,674,732.47,0.16,0,-187,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,424,-2.43,0.47,12,2.47,-293.00,1526.00,972,20240110,-26.85,640,20241118,11.09,972,-26.85,20240110,640,11.09,20241118,972,-26.85,20240110,640,11.09,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N +20241119,150235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,705,31,2,4.60,1057328619,1442159,2109.84,660,765,660,876,472,674,733.16,0.16,0,-2958,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,421,-2.41,0.46,12,2.42,-293.00,1526.00,972,20240110,-27.47,640,20241118,10.16,972,-27.47,20240110,640,10.16,20241118,972,-27.47,20240110,640,10.16,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N +20241119,140235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,714,40,2,5.93,1017982571,1386779,2028.82,660,765,660,876,472,674,734.06,0.16,0,2053,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,426,-2.44,0.47,12,2.32,-293.00,1526.00,972,20240110,-26.54,640,20241118,11.56,972,-26.54,20240110,640,11.56,20241118,972,-26.54,20240110,640,11.56,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N +20241119,130235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,753,79,2,11.72,762654363,1039899,1521.34,660,765,660,876,472,674,733.39,0.16,0,3103,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,449,-2.57,0.49,12,1.74,-293.00,1526.00,972,20240110,-22.53,640,20241118,17.66,972,-22.53,20240110,640,17.66,20241118,972,-22.53,20240110,640,17.66,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N +20241119,120233,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,732,58,2,8.61,460294734,630032,921.72,660,759,660,876,472,674,730.59,0.16,0,304,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,437,-2.50,0.48,12,1.06,-293.00,1526.00,972,20240110,-24.69,640,20241118,14.38,972,-24.69,20240110,640,14.38,20241118,972,-24.69,20240110,640,14.38,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N +20241119,110234,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,716,42,2,6.23,156808448,221017,323.34,660,738,660,876,472,674,709.49,0.16,0,82,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,427,-2.44,0.47,12,0.37,-293.00,1526.00,972,20240110,-26.34,640,20241118,11.88,972,-26.34,20240110,640,11.88,20241118,972,-26.34,20240110,640,11.88,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N +20241119,100240,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,674,0,3,0.00,11555708,17189,25.15,660,679,660,876,472,674,672.27,0.16,0,706,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,402,-2.30,0.44,12,0.03,-293.00,1526.00,972,20240110,-30.66,640,20241118,5.31,972,-30.66,20240110,640,5.31,20241118,972,-30.66,20240110,640,5.31,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N +20241119,090239,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,674,0,3,0.00,2376674,3601,5.27,660,674,660,876,472,674,660.00,0.16,0,0,708,690,665,647,622,700,657,298,202,500,480,1,1,59667486,402,-2.30,0.44,12,0.01,-293.00,1526.00,972,20240110,-30.66,640,20241118,5.31,972,-30.66,20240110,640,5.31,20241118,972,-30.66,20240110,640,5.31,20241118,0.12,N,009460,500,298 억,,93417,N,N,27,N,00,N 20241118,160233,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,674,0,3,0.00,45801667,68354,72.46,640,683,640,876,472,674,670.05,0.16,0,-1777,710,691,676,657,642,684,650,298,202,500,480,1,1,59667486,402,-2.30,0.44,12,0.11,-293.00,1526.00,972,20240110,-30.66,640,20241118,5.31,972,-30.66,20240110,640,5.31,20241118,972,-30.66,20240110,640,5.31,20241118,0.12,N,009460,500,298 억,,95310,N,N,27,N,00,N 20241118,150234,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,669,-5,5,-0.74,42193744,62979,66.76,640,683,640,876,472,674,669.97,0.16,0,-1751,710,691,676,657,642,684,650,298,202,500,480,1,1,59667486,399,-2.28,0.44,12,0.11,-293.00,1526.00,972,20240110,-31.17,640,20241118,4.53,972,-31.17,20240110,640,4.53,20241118,972,-31.17,20240110,640,4.53,20241118,0.12,N,009460,500,298 억,,95310,N,N,0,N,00,N 20241118,140235,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,674,0,3,0.00,26246849,39072,41.42,640,683,640,876,472,674,671.76,0.16,0,-1772,710,691,676,657,642,684,650,298,202,500,480,1,1,59667486,402,-2.30,0.44,12,0.07,-293.00,1526.00,972,20240110,-30.66,640,20241118,5.31,972,-30.66,20240110,640,5.31,20241118,972,-30.66,20240110,640,5.31,20241118,0.12,N,009460,500,298 억,,95310,N,N,0,N,00,N diff --git a/009470/price/prices-20241101.csv b/009470/price/prices-20241101.csv index 7b57ebb95294..a917064dae6c 100644 --- a/009470/price/prices-20241101.csv +++ b/009470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31650,1000,2,3.26,3029817650,96842,103.86,30250,31850,29950,39800,21500,30650,31285.69,29.56,0,-21790,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2093,37.68,2.88,12,1.46,840.00,10981.00,89900,20240611,-64.79,14250,20231114,122.11,89900,-64.79,20240611,16250,94.77,20240201,89900,-64.79,20240611,14400,119.79,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N +20241119,150236,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31750,1100,2,3.59,2806277350,89797,96.30,30250,31850,29950,39800,21500,30650,31251.88,29.56,0,-21214,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2100,37.80,2.89,12,1.36,840.00,10981.00,89900,20240611,-64.68,14250,20231114,122.81,89900,-64.68,20240611,16250,95.38,20240201,89900,-64.68,20240611,14400,120.49,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N +20241119,140235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31550,900,2,2.94,2357753700,75547,81.02,30250,31850,29950,39800,21500,30650,31209.69,29.56,0,-13588,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2087,37.56,2.87,12,1.14,840.00,10981.00,89900,20240611,-64.91,14250,20231114,121.40,89900,-64.91,20240611,16250,94.15,20240201,89900,-64.91,20240611,14400,119.10,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N +20241119,130235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31600,950,2,3.10,2118392450,67971,72.90,30250,31850,29950,39800,21500,30650,31166.73,29.56,0,-9454,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2090,37.62,2.88,12,1.03,840.00,10981.00,89900,20240611,-64.85,14250,20231114,121.75,89900,-64.85,20240611,16250,94.46,20240201,89900,-64.85,20240611,14400,119.44,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N +20241119,120233,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31750,1100,2,3.59,1793295850,57723,61.91,30250,31750,29950,39800,21500,30650,31067.85,29.56,0,-4724,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2100,37.80,2.89,12,0.87,840.00,10981.00,89900,20240611,-64.68,14250,20231114,122.81,89900,-64.68,20240611,16250,95.38,20240201,89900,-64.68,20240611,14400,120.49,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N +20241119,110235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31450,800,2,2.61,1477493450,47703,51.16,30250,31650,29950,39800,21500,30650,30973.30,29.56,0,-2983,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2080,37.44,2.86,12,0.72,840.00,10981.00,89900,20240611,-65.02,14250,20231114,120.70,89900,-65.02,20240611,16250,93.54,20240201,89900,-65.02,20240611,14400,118.40,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N +20241119,100240,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,31250,600,2,1.96,981986200,31956,34.27,30250,31400,29950,39800,21500,30650,30729.52,29.56,0,80,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2067,37.20,2.85,12,0.48,840.00,10981.00,89900,20240611,-65.24,14250,20231114,119.30,89900,-65.24,20240611,16250,92.31,20240201,89900,-65.24,20240611,14400,117.01,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N +20241119,090239,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,30450,-200,5,-0.65,137272400,4490,4.82,30250,30900,30250,39800,21500,30650,30571.52,29.56,0,-602,32683,31666,30533,29516,28383,32175,30025,66,9150,1000,19000,50,1,6613820,2014,36.25,2.77,12,0.07,840.00,10981.00,89900,20240611,-66.13,14250,20231114,113.68,89900,-66.13,20240611,16250,87.38,20240201,89900,-66.13,20240611,14400,111.46,20231129,2.90,N,009470,1000,66 억,,1954763,N,N,6,N,00,N 20241118,160234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,30650,750,2,2.51,2837442800,92518,50.07,29400,31550,29400,38850,20950,29900,30670.01,29.41,0,9257,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,2027,36.49,2.79,12,1.40,840.00,10981.00,89900,20240611,-65.91,14250,20231114,115.09,89900,-65.91,20240611,16250,88.62,20240201,89900,-65.91,20240611,14400,112.85,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,6,N,00,N 20241118,150234,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,30500,600,2,2.01,2645602300,86247,46.68,29400,31550,29400,38850,20950,29900,30675.69,29.41,0,9468,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,2017,36.31,2.78,12,1.30,840.00,10981.00,89900,20240611,-66.07,14250,20231114,114.04,89900,-66.07,20240611,16250,87.69,20240201,89900,-66.07,20240611,14400,111.81,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,0,N,00,N 20241118,140235,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,30400,500,2,1.67,2393565550,77969,42.20,29400,31550,29400,38850,20950,29900,30700.05,29.41,0,11687,33566,31732,30116,28282,26666,30925,27475,66,8950,1000,18530,50,1,6613820,2011,36.19,2.77,12,1.18,840.00,10981.00,89900,20240611,-66.18,14250,20231114,113.33,89900,-66.18,20240611,16250,87.08,20240201,89900,-66.18,20240611,14400,111.11,20231129,2.88,N,009470,1000,66 억,,1945230,N,N,0,N,00,N diff --git a/009520/price/prices-20241101.csv b/009520/price/prices-20241101.csv index 16d1aeaee330..f8460fb50e19 100644 --- a/009520/price/prices-20241101.csv +++ b/009520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13890,10,2,0.07,1562347840,113352,67.45,13740,13950,13300,18040,9720,13880,13783.06,8.29,0,12179,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5784,118.72,4.99,12,0.27,117.00,2784.00,33300,20240103,-58.29,12590,20241115,10.33,33300,-58.29,20240103,12590,10.33,20241115,33300,-58.29,20240103,12590,10.33,20241115,2.24,N,009520,500,208 억,,3451272,N,N,996,N,00,N +20241119,150236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13900,20,2,0.14,1466056360,106434,63.33,13740,13950,13300,18040,9720,13880,13774.28,8.29,0,14209,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5788,118.80,4.99,12,0.26,117.00,2784.00,33300,20240103,-58.26,12590,20241115,10.41,33300,-58.26,20240103,12590,10.41,20241115,33300,-58.26,20240103,12590,10.41,20241115,2.24,N,009520,500,208 억,,3451272,N,N,2887,N,00,N +20241119,140235,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13890,10,2,0.07,1357911280,98621,58.68,13740,13950,13300,18040,9720,13880,13768.94,8.29,0,15176,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5784,118.72,4.99,12,0.24,117.00,2784.00,33300,20240103,-58.29,12590,20241115,10.33,33300,-58.29,20240103,12590,10.33,20241115,33300,-58.29,20240103,12590,10.33,20241115,2.24,N,009520,500,208 억,,3451272,N,N,2887,N,00,N +20241119,130236,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13870,-10,5,-0.07,1212027730,88114,52.43,13740,13920,13300,18040,9720,13880,13755.17,8.29,0,11986,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5776,118.55,4.98,12,0.21,117.00,2784.00,33300,20240103,-58.35,12590,20241115,10.17,33300,-58.35,20240103,12590,10.17,20241115,33300,-58.35,20240103,12590,10.17,20241115,2.24,N,009520,500,208 억,,3451272,N,N,2887,N,00,N +20241119,120233,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13880,0,3,0.00,1105500680,80430,47.86,13740,13920,13300,18040,9720,13880,13744.81,8.29,0,13440,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5780,118.63,4.99,12,0.19,117.00,2784.00,33300,20240103,-58.32,12590,20241115,10.25,33300,-58.32,20240103,12590,10.25,20241115,33300,-58.32,20240103,12590,10.25,20241115,2.24,N,009520,500,208 억,,3451272,N,N,2887,N,00,N +20241119,110235,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13810,-70,5,-0.50,912077500,66465,39.55,13740,13880,13300,18040,9720,13880,13722.58,8.29,0,7574,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5751,118.03,4.96,12,0.16,117.00,2784.00,33300,20240103,-58.53,12590,20241115,9.69,33300,-58.53,20240103,12590,9.69,20241115,33300,-58.53,20240103,12590,9.69,20241115,2.24,N,009520,500,208 억,,3451272,N,N,2887,N,00,N +20241119,100240,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13750,-130,5,-0.94,540997610,39529,23.52,13740,13870,13300,18040,9720,13880,13685.90,8.29,0,-204,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5726,117.52,4.94,12,0.09,117.00,2784.00,33300,20240103,-58.71,12590,20241115,9.21,33300,-58.71,20240103,12590,9.21,20241115,33300,-58.71,20240103,12590,9.21,20241115,2.24,N,009520,500,208 억,,3451272,N,N,2887,N,00,N +20241119,090240,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13720,-160,5,-1.15,72223190,5254,3.13,13740,13860,13720,18040,9720,13880,13745.30,8.29,0,-39,15193,14536,13883,13226,12573,14865,13555,208,4160,500,10270,10,1,41642703,5713,117.26,4.93,12,0.01,117.00,2784.00,33300,20240103,-58.80,12590,20241115,8.98,33300,-58.80,20240103,12590,8.98,20241115,33300,-58.80,20240103,12590,8.98,20241115,2.24,N,009520,500,208 억,,3451272,N,N,2887,N,00,N 20241118,160234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13880,530,2,3.97,2291092630,165520,70.09,13240,14540,13230,17350,9350,13350,13841.93,8.29,0,-2989,14136,13742,13166,12772,12196,13940,12970,208,4000,500,9870,10,1,41642703,5780,118.63,4.99,12,0.40,117.00,2784.00,33300,20240103,-58.32,12590,20241115,10.25,33300,-58.32,20240103,12590,10.25,20241115,33300,-58.32,20240103,12590,10.25,20241115,2.28,N,009520,500,208 억,,3452318,N,N,2887,N,00,N 20241118,150234,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13840,490,2,3.67,2127850160,153731,65.10,13240,14540,13230,17350,9350,13350,13841.55,8.29,0,-6507,14136,13742,13166,12772,12196,13940,12970,208,4000,500,9870,10,1,41642703,5763,118.29,4.97,12,0.37,117.00,2784.00,33300,20240103,-58.44,12590,20241115,9.93,33300,-58.44,20240103,12590,9.93,20241115,33300,-58.44,20240103,12590,9.93,20241115,2.28,N,009520,500,208 억,,3452318,N,N,6058,N,00,N 20241118,140235,55,40.00,KSQ150,,금속,N,N,N,Y,40,N,13810,460,2,3.45,2013043860,145413,61.58,13240,14540,13230,17350,9350,13350,13843.81,8.29,0,-8760,14136,13742,13166,12772,12196,13940,12970,208,4000,500,9870,10,1,41642703,5751,118.03,4.96,12,0.35,117.00,2784.00,33300,20240103,-58.53,12590,20241115,9.69,33300,-58.53,20240103,12590,9.69,20241115,33300,-58.53,20240103,12590,9.69,20241115,2.28,N,009520,500,208 억,,3452318,N,N,6058,N,00,N diff --git a/009540/price/prices-20241101.csv b/009540/price/prices-20241101.csv index 295d49a21e7f..8fdb974efd83 100644 --- a/009540/price/prices-20241101.csv +++ b/009540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160234,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,199200,4800,2,2.47,82096586000,412989,162.03,194000,204000,191900,252500,136100,194400,198786.16,31.56,0,27727,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,100,1,70773116,140980,63.58,1.42,12,0.58,3133.00,140085.00,213000,20240801,-6.48,94000,20231114,111.91,213000,-6.48,20240801,104000,91.54,20240117,213000,-6.48,20240801,97900,103.47,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,1399,N,00,N +20241119,150236,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,200000,5600,2,2.88,76389160000,384357,150.80,194000,204000,191900,252500,136100,194400,198745.33,31.56,0,30810,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,500,1,70773116,141546,63.84,1.43,12,0.54,3133.00,140085.00,213000,20240801,-6.10,94000,20231114,112.77,213000,-6.10,20240801,104000,92.31,20240117,213000,-6.10,20240801,97900,104.29,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,3169,N,00,N +20241119,140236,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,201000,6600,2,3.40,67658348400,340806,133.71,194000,204000,191900,252500,136100,194400,198524.52,31.56,0,35712,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,500,1,70773116,142254,64.16,1.43,12,0.48,3133.00,140085.00,213000,20240801,-5.63,94000,20231114,113.83,213000,-5.63,20240801,104000,93.27,20240117,213000,-5.63,20240801,97900,105.31,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,3169,N,00,N +20241119,130236,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,201000,6600,2,3.40,47706630200,242085,94.98,194000,202000,191900,252500,136100,194400,197065.62,31.56,0,26048,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,500,1,70773116,142254,64.16,1.43,12,0.34,3133.00,140085.00,213000,20240801,-5.63,94000,20231114,113.83,213000,-5.63,20240801,104000,93.27,20240117,213000,-5.63,20240801,97900,105.31,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,3169,N,00,N +20241119,120233,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,198400,4000,2,2.06,27883867300,143084,56.14,194000,198600,191900,252500,136100,194400,194877.61,31.56,0,-1241,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,100,1,70773116,140414,63.33,1.42,12,0.20,3133.00,140085.00,213000,20240801,-6.85,94000,20231114,111.06,213000,-6.85,20240801,104000,90.77,20240117,213000,-6.85,20240801,97900,102.66,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,3169,N,00,N +20241119,110235,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,193600,-800,5,-0.41,15951691200,82468,32.35,194000,196300,191900,252500,136100,194400,193428.86,31.56,0,-18347,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,100,1,70773116,137017,61.79,1.38,12,0.12,3133.00,140085.00,213000,20240801,-9.11,94000,20231114,105.96,213000,-9.11,20240801,104000,86.15,20240117,213000,-9.11,20240801,97900,97.75,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,3169,N,00,N +20241119,100241,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,193100,-1300,5,-0.67,10751166200,55518,21.78,194000,196300,192300,252500,136100,194400,193651.90,31.56,0,-11285,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,100,1,70773116,136663,61.63,1.38,12,0.08,3133.00,140085.00,213000,20240801,-9.34,94000,20231114,105.43,213000,-9.34,20240801,104000,85.67,20240117,213000,-9.34,20240801,97900,97.24,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,3169,N,00,N +20241119,090240,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,195500,1100,2,0.57,1069465700,5489,2.15,194000,196300,193100,252500,136100,194400,194837.99,31.56,0,-225,201133,197766,192433,189066,183733,199450,190750,3539,58100,5000,143850,100,1,70773116,138361,62.40,1.40,12,0.01,3133.00,140085.00,213000,20240801,-8.22,94000,20231114,107.98,213000,-8.22,20240801,104000,87.98,20240117,213000,-8.22,20240801,97900,99.69,20231120,0.33,N,009540,5000,3538 억,,22337078,N,N,3169,N,00,N 20241118,160234,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,194400,4800,2,2.53,48782754100,253859,139.42,189400,195800,187100,246000,132800,189600,192161.67,31.49,0,23392,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,137583,62.05,1.39,12,0.36,3133.00,140085.00,213000,20240801,-8.73,94000,20231114,106.81,213000,-8.73,20240801,104000,86.92,20240117,213000,-8.73,20240801,97900,98.57,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,3168,N,00,N 20241118,150235,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,194100,4500,2,2.37,44721802800,232959,127.94,189400,195800,187100,246000,132800,189600,191973.43,31.49,0,19611,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,137371,61.95,1.39,12,0.33,3133.00,140085.00,213000,20240801,-8.87,94000,20231114,106.49,213000,-8.87,20240801,104000,86.63,20240117,213000,-8.87,20240801,97900,98.26,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,1798,N,00,N 20241118,140235,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,Y,194300,4700,2,2.48,39394225700,205478,112.85,189400,195800,187100,246000,132800,189600,191720.51,31.49,0,15825,199666,194632,191166,186132,182666,192900,184400,3539,56400,5000,140300,100,1,70773116,137512,62.02,1.39,12,0.29,3133.00,140085.00,213000,20240801,-8.78,94000,20231114,106.70,213000,-8.78,20240801,104000,86.83,20240117,213000,-8.78,20240801,97900,98.47,20231120,0.34,N,009540,5000,3538 억,,22288300,N,N,1798,N,00,N diff --git a/009580/price/prices-20241101.csv b/009580/price/prices-20241101.csv index 5376cbe4672c..d488a691e2d3 100644 --- a/009580/price/prices-20241101.csv +++ b/009580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160234,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2630,65,2,2.53,160444235,62328,74.23,2570,2635,2550,3330,1800,2565,2574.10,1.21,0,-8108,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1640,-7.45,0.26,12,0.10,-353.00,9963.00,3340,20240201,-21.26,2465,20241115,6.69,3340,-21.26,20240201,2465,6.69,20241115,3340,-21.26,20240201,2465,6.69,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N +20241119,150236,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2600,35,2,1.36,152801470,59411,70.76,2570,2635,2550,3330,1800,2565,2571.94,1.21,0,-7520,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1622,-7.37,0.26,12,0.10,-353.00,9963.00,3340,20240201,-22.16,2465,20241115,5.48,3340,-22.16,20240201,2465,5.48,20241115,3340,-22.16,20240201,2465,5.48,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N +20241119,140236,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2590,25,2,0.97,46139120,17955,21.38,2570,2590,2555,3330,1800,2565,2569.71,1.21,0,831,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1615,-7.34,0.26,12,0.03,-353.00,9963.00,3340,20240201,-22.46,2465,20241115,5.07,3340,-22.46,20240201,2465,5.07,20241115,3340,-22.46,20240201,2465,5.07,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N +20241119,130236,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2580,15,2,0.58,34184180,13295,15.83,2570,2590,2555,3330,1800,2565,2571.21,1.21,0,1069,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1609,-7.31,0.26,12,0.02,-353.00,9963.00,3340,20240201,-22.75,2465,20241115,4.67,3340,-22.75,20240201,2465,4.67,20241115,3340,-22.75,20240201,2465,4.67,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N +20241119,120234,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2590,25,2,0.97,32401335,12602,15.01,2570,2590,2555,3330,1800,2565,2571.13,1.21,0,727,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1615,-7.34,0.26,12,0.02,-353.00,9963.00,3340,20240201,-22.46,2465,20241115,5.07,3340,-22.46,20240201,2465,5.07,20241115,3340,-22.46,20240201,2465,5.07,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N +20241119,110235,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2570,5,2,0.19,7949635,3100,3.69,2570,2575,2560,3330,1800,2565,2564.40,1.21,0,551,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1603,-7.28,0.26,12,0.00,-353.00,9963.00,3340,20240201,-23.05,2465,20241115,4.26,3340,-23.05,20240201,2465,4.26,20241115,3340,-23.05,20240201,2465,4.26,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N +20241119,100241,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2570,5,2,0.19,5541185,2162,2.57,2570,2575,2560,3330,1800,2565,2562.99,1.21,0,464,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1603,-7.28,0.26,12,0.00,-353.00,9963.00,3340,20240201,-23.05,2465,20241115,4.26,3340,-23.05,20240201,2465,4.26,20241115,3340,-23.05,20240201,2465,4.26,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N +20241119,090240,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2570,5,2,0.19,197890,77,0.09,2570,2570,2570,3330,1800,2565,2570.00,1.21,0,-12,2615,2590,2550,2525,2485,2602,2537,1559,765,2500,1890,5,1,62368324,1603,-7.28,0.26,12,0.00,-353.00,9963.00,3340,20240201,-23.05,2465,20241115,4.26,3340,-23.05,20240201,2465,4.26,20241115,3340,-23.05,20240201,2465,4.26,20241115,0.53,N,009580,2500,1559 억,,754647,N,N,14,N,00,N 20241118,160235,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2565,40,2,1.58,213975090,83961,202.78,2520,2575,2510,3280,1770,2525,2548.51,1.18,0,-14640,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1600,-7.27,0.26,12,0.13,-353.00,9963.00,3340,20240201,-23.20,2465,20241115,4.06,3340,-23.20,20240201,2465,4.06,20241115,3340,-23.20,20240201,2465,4.06,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,14,N,00,N 20241118,150235,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2565,40,2,1.58,204900560,80415,194.22,2520,2575,2510,3280,1770,2525,2548.04,1.18,0,-14280,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1600,-7.27,0.26,12,0.13,-353.00,9963.00,3340,20240201,-23.20,2465,20241115,4.06,3340,-23.20,20240201,2465,4.06,20241115,3340,-23.20,20240201,2465,4.06,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,0,N,00,N 20241118,140236,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2565,40,2,1.58,166773000,65504,158.20,2520,2565,2510,3280,1770,2525,2546.00,1.18,0,-11947,2591,2557,2511,2477,2431,2575,2495,1559,755,2500,1860,5,1,62368324,1600,-7.27,0.26,12,0.11,-353.00,9963.00,3340,20240201,-23.20,2465,20241115,4.06,3340,-23.20,20240201,2465,4.06,20241115,3340,-23.20,20240201,2465,4.06,20241115,0.53,N,009580,2500,1559 억,,734339,N,N,0,N,00,N diff --git a/009620/price/prices-20241101.csv b/009620/price/prices-20241101.csv index 1e4e01a34fe5..9469cfedb305 100644 --- a/009620/price/prices-20241101.csv +++ b/009620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160234,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,238,-14,5,-5.56,322064019,1330897,249.15,252,259,231,327,177,252,242.00,2.31,0,-154037,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,176,-0.72,1.09,12,1.80,-330.00,219.00,1465,20240105,-83.75,231,20241119,3.03,1465,-83.75,20240105,231,3.03,20241119,1668,-85.73,20240105,231,3.03,20241119,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N +20241119,150237,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,236,-16,5,-6.35,283352496,1166433,218.36,252,259,233,327,177,252,242.92,2.31,0,-143070,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,174,-0.72,1.08,12,1.58,-330.00,219.00,1465,20240105,-83.89,233,20241119,1.29,1465,-83.89,20240105,233,1.29,20241119,1668,-85.85,20240105,233,1.29,20241119,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N +20241119,140236,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,242,-10,5,-3.97,201036406,819536,153.42,252,259,239,327,177,252,245.31,2.31,0,-91763,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,179,-0.73,1.11,12,1.11,-330.00,219.00,1465,20240105,-83.48,239,20241119,1.26,1465,-83.48,20240105,239,1.26,20241119,1668,-85.49,20240105,239,1.26,20241119,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N +20241119,130236,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,241,-11,5,-4.37,171394942,696577,130.40,252,259,239,327,177,252,246.05,2.31,0,-61546,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,178,-0.73,1.10,12,0.94,-330.00,219.00,1465,20240105,-83.55,239,20241119,0.84,1465,-83.55,20240105,239,0.84,20241119,1668,-85.55,20240105,239,0.84,20241119,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N +20241119,120234,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,243,-9,5,-3.57,145693921,589694,110.39,252,259,241,327,177,252,247.07,2.31,0,-53123,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,179,-0.74,1.11,12,0.80,-330.00,219.00,1465,20240105,-83.41,241,20241119,0.83,1465,-83.41,20240105,241,0.83,20241119,1668,-85.43,20240105,241,0.83,20241119,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N +20241119,110236,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,247,-5,5,-1.98,97702104,393288,73.63,252,259,245,327,177,252,248.42,2.31,0,-53640,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,182,-0.75,1.13,12,0.53,-330.00,219.00,1465,20240105,-83.14,245,20241119,0.82,1465,-83.14,20240105,245,0.82,20241119,1668,-85.19,20240105,245,0.82,20241119,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N +20241119,100241,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,248,-4,5,-1.59,44616524,178822,33.48,252,259,246,327,177,252,249.50,2.31,0,-39105,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,183,-0.75,1.13,12,0.24,-330.00,219.00,1465,20240105,-83.07,246,20241119,0.81,1465,-83.07,20240105,246,0.81,20241119,1668,-85.13,20240105,246,0.81,20241119,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N +20241119,090240,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,259,7,2,2.78,3115385,12344,2.31,252,259,252,327,177,252,252.38,2.31,0,-945,273,262,256,245,239,260,243,74,75,100,150,1,1,73785902,191,-0.78,1.18,12,0.02,-330.00,219.00,1465,20240105,-82.32,247,20241114,4.86,1465,-82.32,20240105,247,4.86,20241114,1668,-84.47,20240105,247,4.86,20241114,0.09,N,009620,100,73 억,,1703625,N,N,0,N,00,N 20241118,160235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,252,-6,5,-2.33,135223928,530237,128.89,252,267,250,335,181,258,255.04,2.28,0,19893,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,186,-0.76,1.15,12,0.72,-330.00,219.00,1465,20240105,-82.80,247,20241114,2.02,1465,-82.80,20240105,247,2.02,20241114,1668,-84.89,20240105,247,2.02,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N 20241118,150235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,256,-2,5,-0.78,115962719,454082,110.38,252,267,250,335,181,258,255.38,2.28,0,26551,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,189,-0.78,1.17,12,0.62,-330.00,219.00,1465,20240105,-82.53,247,20241114,3.64,1465,-82.53,20240105,247,3.64,20241114,1668,-84.65,20240105,247,3.64,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N 20241118,140236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,257,-1,5,-0.39,105821590,414347,100.72,252,267,250,335,181,258,255.39,2.28,0,31712,276,266,260,250,244,264,248,74,77,100,150,1,1,73785902,190,-0.78,1.17,12,0.56,-330.00,219.00,1465,20240105,-82.46,247,20241114,4.05,1465,-82.46,20240105,247,4.05,20241114,1668,-84.59,20240105,247,4.05,20241114,0.09,N,009620,100,73 억,,1683730,N,N,0,N,00,N diff --git a/009680/price/prices-20241101.csv b/009680/price/prices-20241101.csv index 0977d968ac07..ce508e2744fd 100644 --- a/009680/price/prices-20241101.csv +++ b/009680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160235,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8700,20,2,0.23,114739540,13209,119.55,8740,8740,8650,11280,6080,8680,8686.47,8.54,0,-946,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2871,10.44,0.61,12,0.04,833.00,14218.00,8980,20240701,-3.12,7930,20240124,9.71,8980,-3.12,20240701,7930,9.71,20240124,8980,-3.12,20240701,7930,9.71,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N +20241119,150237,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,0,3,0.00,65716710,7555,68.38,8740,8740,8650,11280,6080,8680,8698.44,8.54,0,-1418,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2864,10.42,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N +20241119,140236,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8700,20,2,0.23,61463320,7066,63.95,8740,8740,8650,11280,6080,8680,8698.46,8.54,0,-1795,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2871,10.44,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.12,7930,20240124,9.71,8980,-3.12,20240701,7930,9.71,20240124,8980,-3.12,20240701,7930,9.71,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N +20241119,130237,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8700,20,2,0.23,57349550,6593,59.67,8740,8740,8650,11280,6080,8680,8698.55,8.54,0,-2187,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2871,10.44,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.12,7930,20240124,9.71,8980,-3.12,20240701,7930,9.71,20240124,8980,-3.12,20240701,7930,9.71,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N +20241119,120234,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8690,10,2,0.12,50734730,5832,52.78,8740,8740,8650,11280,6080,8680,8699.37,8.54,0,-1942,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2868,10.43,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.23,7930,20240124,9.58,8980,-3.23,20240701,7930,9.58,20240124,8980,-3.23,20240701,7930,9.58,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N +20241119,110236,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8700,20,2,0.23,47577170,5469,49.50,8740,8740,8650,11280,6080,8680,8699.43,8.54,0,-1942,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2871,10.44,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.12,7930,20240124,9.71,8980,-3.12,20240701,7930,9.71,20240124,8980,-3.12,20240701,7930,9.71,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N +20241119,100241,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8730,50,2,0.58,35792250,4115,37.24,8740,8740,8650,11280,6080,8680,8698.00,8.54,0,-1929,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2881,10.48,0.61,12,0.01,833.00,14218.00,8980,20240701,-2.78,7930,20240124,10.09,8980,-2.78,20240701,7930,10.09,20240124,8980,-2.78,20240701,7930,10.09,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N +20241119,090241,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,0,3,0.00,10271300,1183,10.71,8740,8740,8680,11280,6080,8680,8682.42,8.54,0,-823,8740,8710,8670,8640,8600,8690,8620,165,2600,500,6420,10,1,33000000,2864,10.42,0.61,12,0.00,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.24,N,009680,500,165 억,,2819490,N,N,0,N,00,N 20241118,160235,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,20,2,0.23,95796890,11048,88.70,8700,8700,8630,11250,6070,8660,8670.97,8.55,0,-402,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2864,10.42,0.61,12,0.03,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N 20241118,150236,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8680,20,2,0.23,49326660,5694,45.72,8700,8700,8630,11250,6070,8660,8662.92,8.55,0,-128,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2864,10.42,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.34,7930,20240124,9.46,8980,-3.34,20240701,7930,9.46,20240124,8980,-3.34,20240701,7930,9.46,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N 20241118,140236,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,8660,0,3,0.00,45460420,5248,42.14,8700,8700,8630,11250,6070,8660,8662.43,8.55,0,65,8826,8742,8636,8552,8446,8690,8500,165,2590,500,6400,10,1,33000000,2858,10.40,0.61,12,0.02,833.00,14218.00,8980,20240701,-3.56,7930,20240124,9.21,8980,-3.56,20240701,7930,9.21,20240124,8980,-3.56,20240701,7930,9.21,20240124,0.22,N,009680,500,165 억,,2820823,N,N,0,N,00,N diff --git a/009730/price/prices-20241101.csv b/009730/price/prices-20241101.csv index e1dd37ef742c..110c4eb9baf1 100644 --- a/009730/price/prices-20241101.csv +++ b/009730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1162,-44,5,-3.65,1555247078,1322069,66.52,1198,1216,1154,1567,845,1206,1176.39,2.02,0,-189689,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,646,387.33,0.95,12,2.38,3.00,1219.00,5045,20240122,-76.97,955,20241022,21.68,5045,-76.97,20240122,955,21.68,20241022,5600,-79.25,20240122,955,21.68,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N +20241119,150237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1165,-41,5,-3.40,1491049272,1266670,63.73,1198,1216,1157,1567,845,1206,1177.14,2.02,0,-193514,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,648,388.33,0.96,12,2.28,3.00,1219.00,5045,20240122,-76.91,955,20241022,21.99,5045,-76.91,20240122,955,21.99,20241022,5600,-79.20,20240122,955,21.99,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N +20241119,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1170,-36,5,-2.99,1220490209,1033580,52.00,1198,1216,1163,1567,845,1206,1180.84,2.02,0,-152833,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,651,390.00,0.96,12,1.86,3.00,1219.00,5045,20240122,-76.81,955,20241022,22.51,5045,-76.81,20240122,955,22.51,20241022,5600,-79.11,20240122,955,22.51,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N +20241119,130237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1166,-40,5,-3.32,1062433160,898101,45.19,1198,1216,1166,1567,845,1206,1182.98,2.02,0,-107244,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,649,388.67,0.96,12,1.61,3.00,1219.00,5045,20240122,-76.89,955,20241022,22.09,5045,-76.89,20240122,955,22.09,20241022,5600,-79.18,20240122,955,22.09,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N +20241119,120235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1175,-31,5,-2.57,913160672,770460,38.76,1198,1216,1168,1567,845,1206,1185.21,2.02,0,-88605,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,654,391.67,0.96,12,1.38,3.00,1219.00,5045,20240122,-76.71,955,20241022,23.04,5045,-76.71,20240122,955,23.04,20241022,5600,-79.02,20240122,955,23.04,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N +20241119,110236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,-33,5,-2.74,695863383,585385,29.45,1198,1216,1168,1567,845,1206,1188.73,2.02,0,-95293,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,653,391.00,0.96,12,1.05,3.00,1219.00,5045,20240122,-76.75,955,20241022,22.83,5045,-76.75,20240122,955,22.83,20241022,5600,-79.05,20240122,955,22.83,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N +20241119,100242,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1185,-21,5,-1.74,424010092,354645,17.84,1198,1216,1175,1567,845,1206,1195.59,2.02,0,-104302,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,659,395.00,0.97,12,0.64,3.00,1219.00,5045,20240122,-76.51,955,20241022,24.08,5045,-76.51,20240122,955,24.08,20241022,5600,-78.84,20240122,955,24.08,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N +20241119,090241,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1205,-1,5,-0.08,23204567,19289,0.97,1198,1216,1198,1567,845,1206,1202.99,2.02,0,4687,1342,1274,1227,1159,1112,1308,1193,278,361,500,840,1,1,55631232,670,401.67,0.99,12,0.03,3.00,1219.00,5045,20240122,-76.11,955,20241022,26.18,5045,-76.11,20240122,955,26.18,20241022,5600,-78.48,20240122,955,26.18,20241022,0.62,N,009730,500,278 억,,1123886,N,N,0,N,00,N 20241118,160235,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1206,27,2,2.29,2450275400,1979632,114.34,1180,1295,1180,1532,826,1179,1237.78,1.91,0,59780,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,671,402.00,0.99,12,3.56,3.00,1219.00,5045,20240122,-76.10,955,20241022,26.28,5045,-76.10,20240122,955,26.28,20241022,5600,-78.46,20240122,955,26.28,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N 20241118,150236,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1206,27,2,2.29,2363118029,1907282,110.16,1180,1295,1180,1532,826,1179,1239.00,1.91,0,58366,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,671,402.00,0.99,12,3.43,3.00,1219.00,5045,20240122,-76.10,955,20241022,26.28,5045,-76.10,20240122,955,26.28,20241022,5600,-78.46,20240122,955,26.28,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N 20241118,140237,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1193,14,2,1.19,2217213797,1785332,103.11,1180,1295,1180,1532,826,1179,1241.91,1.91,0,95167,1342,1260,1193,1111,1044,1301,1152,278,353,500,820,1,1,55631232,664,397.67,0.98,12,3.21,3.00,1219.00,5045,20240122,-76.35,955,20241022,24.92,5045,-76.35,20240122,955,24.92,20241022,5600,-78.70,20240122,955,24.92,20241022,0.79,N,009730,500,278 억,,1061602,N,N,0,N,00,N diff --git a/009770/price/prices-20241101.csv b/009770/price/prices-20241101.csv index f1dcc480cf63..6779623011f7 100644 --- a/009770/price/prices-20241101.csv +++ b/009770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26250,-50,5,-0.19,3501650,133,15.29,26350,26450,26200,34150,18450,26300,26328.20,2.62,0,-1,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,656,4.70,0.29,12,0.01,5589.00,89655.00,27600,20240704,-4.89,24200,20240117,8.47,27600,-4.89,20240704,24200,8.47,20240117,27600,-4.89,20240704,24200,8.47,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N +20241119,150237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26300,0,3,0.00,2451150,93,10.69,26350,26450,26200,34150,18450,26300,26356.45,2.62,0,0,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,27600,20240704,-4.71,24200,20240117,8.68,27600,-4.71,20240704,24200,8.68,20240117,27600,-4.71,20240704,24200,8.68,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N +20241119,140237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26300,0,3,0.00,2214450,84,9.66,26350,26450,26200,34150,18450,26300,26362.50,2.62,0,0,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,27600,20240704,-4.71,24200,20240117,8.68,27600,-4.71,20240704,24200,8.68,20240117,27600,-4.71,20240704,24200,8.68,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N +20241119,130237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26300,0,3,0.00,2188150,83,9.54,26350,26450,26200,34150,18450,26300,26363.25,2.62,0,0,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,27600,20240704,-4.71,24200,20240117,8.68,27600,-4.71,20240704,24200,8.68,20240117,27600,-4.71,20240704,24200,8.68,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N +20241119,120235,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26300,0,3,0.00,2030450,77,8.85,26350,26450,26200,34150,18450,26300,26369.48,2.62,0,0,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,27600,20240704,-4.71,24200,20240117,8.68,27600,-4.71,20240704,24200,8.68,20240117,27600,-4.71,20240704,24200,8.68,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N +20241119,110237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26250,-50,5,-0.19,1556450,59,6.78,26350,26450,26200,34150,18450,26300,26380.51,2.62,0,0,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,656,4.70,0.29,12,0.00,5589.00,89655.00,27600,20240704,-4.89,24200,20240117,8.47,27600,-4.89,20240704,24200,8.47,20240117,27600,-4.89,20240704,24200,8.47,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N +20241119,100242,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26300,0,3,0.00,105250,4,0.46,26350,26350,26300,34150,18450,26300,26312.50,2.62,0,0,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,27600,20240704,-4.71,24200,20240117,8.68,27600,-4.71,20240704,24200,8.68,20240117,27600,-4.71,20240704,24200,8.68,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N +20241119,090241,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26300,0,3,0.00,0,0,0.00,0,0,0,34150,18450,26300,0.00,2.62,0,0,26733,26516,26233,26016,25733,26625,26125,125,7850,5000,19460,50,1,2499971,657,4.71,0.29,12,0.00,5589.00,89655.00,27600,20240704,-4.71,24200,20240117,8.68,27600,-4.71,20240704,24200,8.68,20240117,27600,-4.71,20240704,24200,8.68,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N 20241118,160236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26300,300,2,1.15,22756900,870,162.62,25950,26450,25950,33800,18200,26000,26157.36,2.62,0,30,27366,26682,25616,24932,23866,27025,25275,125,7800,5000,19240,50,1,2499971,657,4.71,0.29,12,0.03,5589.00,89655.00,27600,20240704,-4.71,24200,20240117,8.68,27600,-4.71,20240704,24200,8.68,20240117,27600,-4.71,20240704,24200,8.68,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N 20241118,150236,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26400,400,2,1.54,21652450,828,154.77,25950,26450,25950,33800,18200,26000,26150.30,2.62,0,29,27366,26682,25616,24932,23866,27025,25275,125,7800,5000,19240,50,1,2499971,660,4.72,0.29,12,0.03,5589.00,89655.00,27600,20240704,-4.35,24200,20240117,9.09,27600,-4.35,20240704,24200,9.09,20240117,27600,-4.35,20240704,24200,9.09,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N 20241118,140237,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,26350,350,2,1.35,19306950,739,138.13,25950,26350,25950,33800,18200,26000,26125.78,2.62,0,23,27366,26682,25616,24932,23866,27025,25275,125,7800,5000,19240,50,1,2499971,659,4.71,0.29,12,0.03,5589.00,89655.00,27600,20240704,-4.53,24200,20240117,8.88,27600,-4.53,20240704,24200,8.88,20240117,27600,-4.53,20240704,24200,8.88,20240117,0.01,N,009770,5000,124 억,,65566,N,N,0,N,00,N diff --git a/009780/price/prices-20241101.csv b/009780/price/prices-20241101.csv index b747a028e47d..8a0c5846290d 100644 --- a/009780/price/prices-20241101.csv +++ b/009780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160235,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5500,-130,5,-2.31,1059230970,191347,24.50,5570,5620,5470,7310,3950,5630,5535.70,2.21,0,-3024,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,968,5.24,0.64,12,1.09,1049.00,8543.00,7960,20240617,-30.90,4850,20240805,13.40,7960,-30.90,20240617,4850,13.40,20240805,7960,-30.90,20240617,4850,13.40,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N +20241119,150238,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5520,-110,5,-1.95,931504900,168170,21.53,5570,5620,5470,7310,3950,5630,5539.05,2.21,0,-9968,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,972,5.26,0.65,12,0.96,1049.00,8543.00,7960,20240617,-30.65,4850,20240805,13.81,7960,-30.65,20240617,4850,13.81,20240805,7960,-30.65,20240617,4850,13.81,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N +20241119,140237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5500,-130,5,-2.31,752296590,135576,17.36,5570,5620,5490,7310,3950,5630,5548.87,2.21,0,-13358,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,968,5.24,0.64,12,0.77,1049.00,8543.00,7960,20240617,-30.90,4850,20240805,13.40,7960,-30.90,20240617,4850,13.40,20240805,7960,-30.90,20240617,4850,13.40,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N +20241119,130238,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5520,-110,5,-1.95,576776990,103770,13.29,5570,5620,5520,7310,3950,5630,5558.20,2.21,0,-8657,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,972,5.26,0.65,12,0.59,1049.00,8543.00,7960,20240617,-30.65,4850,20240805,13.81,7960,-30.65,20240617,4850,13.81,20240805,7960,-30.65,20240617,4850,13.81,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N +20241119,120235,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5570,-60,5,-1.07,449269240,80748,10.34,5570,5620,5520,7310,3950,5630,5563.82,2.21,0,-7117,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,980,5.31,0.65,12,0.46,1049.00,8543.00,7960,20240617,-30.03,4850,20240805,14.85,7960,-30.03,20240617,4850,14.85,20240805,7960,-30.03,20240617,4850,14.85,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N +20241119,110237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5570,-60,5,-1.07,416972750,74936,9.59,5570,5620,5520,7310,3950,5630,5564.36,2.21,0,-6052,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,980,5.31,0.65,12,0.43,1049.00,8543.00,7960,20240617,-30.03,4850,20240805,14.85,7960,-30.03,20240617,4850,14.85,20240805,7960,-30.03,20240617,4850,14.85,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N +20241119,100242,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5570,-60,5,-1.07,294453380,52868,6.77,5570,5620,5540,7310,3950,5630,5569.56,2.21,0,-5561,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,980,5.31,0.65,12,0.30,1049.00,8543.00,7960,20240617,-30.03,4850,20240805,14.85,7960,-30.03,20240617,4850,14.85,20240805,7960,-30.03,20240617,4850,14.85,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N +20241119,090241,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5600,-30,5,-0.53,52121710,9337,1.20,5570,5610,5560,7310,3950,5630,5582.12,2.21,0,-1418,6063,5846,5713,5496,5363,5780,5430,88,1680,500,3600,10,1,17600000,986,5.34,0.66,12,0.05,1049.00,8543.00,7960,20240617,-29.65,4850,20240805,15.46,7960,-29.65,20240617,4850,15.46,20240805,7960,-29.65,20240617,4850,15.46,20240805,2.81,N,009780,500,88 억,,389741,N,N,0,N,00,N 20241118,160236,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5630,10,2,0.18,4443906210,773860,24.88,5650,5930,5580,7300,3940,5620,5743.64,1.95,0,46709,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,991,5.37,0.66,12,4.40,1049.00,8543.00,7960,20240617,-29.27,4850,20240805,16.08,7960,-29.27,20240617,4850,16.08,20240805,7960,-29.27,20240617,4850,16.08,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N 20241118,150237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5620,0,3,0.00,4289433240,746354,24.00,5650,5930,5580,7300,3940,5620,5748.10,1.95,0,46650,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,989,5.36,0.66,12,4.24,1049.00,8543.00,7960,20240617,-29.40,4850,20240805,15.88,7960,-29.40,20240617,4850,15.88,20240805,7960,-29.40,20240617,4850,15.88,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N 20241118,140237,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,5630,10,2,0.18,4081719370,709319,22.81,5650,5930,5590,7300,3940,5620,5755.44,1.95,0,50720,6353,5986,5623,5256,4893,6170,5440,88,1680,500,3590,10,1,17600000,991,5.37,0.66,12,4.03,1049.00,8543.00,7960,20240617,-29.27,4850,20240805,16.08,7960,-29.27,20240617,4850,16.08,20240805,7960,-29.27,20240617,4850,16.08,20240805,2.88,N,009780,500,88 억,,342913,N,N,0,N,00,N diff --git a/009810/price/prices-20241101.csv b/009810/price/prices-20241101.csv index bc60cbe1235d..cc3fe39d9506 100644 --- a/009810/price/prices-20241101.csv +++ b/009810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,312,-1,5,-0.32,119653704,376626,77.27,313,325,312,406,220,313,317.76,1.56,0,-58861,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,474,-1.05,0.72,12,0.25,-296.00,431.00,1315,20240620,-76.27,295,20241115,5.76,1315,-76.27,20240620,295,5.76,20241115,1315,-76.27,20240620,295,5.76,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N +20241119,150238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,315,2,2,0.64,109920562,345582,70.90,313,325,313,406,220,313,318.07,1.56,0,-60504,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,478,-1.06,0.73,12,0.23,-296.00,431.00,1315,20240620,-76.05,295,20241115,6.78,1315,-76.05,20240620,295,6.78,20241115,1315,-76.05,20240620,295,6.78,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N +20241119,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,316,3,2,0.96,101056697,317409,65.12,313,325,313,406,220,313,318.38,1.56,0,-64695,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,480,-1.07,0.73,12,0.21,-296.00,431.00,1315,20240620,-75.97,295,20241115,7.12,1315,-75.97,20240620,295,7.12,20241115,1315,-75.97,20240620,295,7.12,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N +20241119,130238,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,316,3,2,0.96,91014987,285603,58.60,313,325,313,406,220,313,318.68,1.56,0,-45327,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,480,-1.07,0.73,12,0.19,-296.00,431.00,1315,20240620,-75.97,295,20241115,7.12,1315,-75.97,20240620,295,7.12,20241115,1315,-75.97,20240620,295,7.12,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N +20241119,120235,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,317,4,2,1.28,90562113,284170,58.30,313,325,313,406,220,313,318.69,1.56,0,-45855,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,481,-1.07,0.74,12,0.19,-296.00,431.00,1315,20240620,-75.89,295,20241115,7.46,1315,-75.89,20240620,295,7.46,20241115,1315,-75.89,20240620,295,7.46,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N +20241119,110237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,315,2,2,0.64,79823671,250170,51.33,313,325,313,406,220,313,319.08,1.56,0,-40542,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,478,-1.06,0.73,12,0.16,-296.00,431.00,1315,20240620,-76.05,295,20241115,6.78,1315,-76.05,20240620,295,6.78,20241115,1315,-76.05,20240620,295,6.78,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N +20241119,100243,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,316,3,2,0.96,73682631,230640,47.32,313,325,313,406,220,313,319.47,1.56,0,-40840,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,480,-1.07,0.73,12,0.15,-296.00,431.00,1315,20240620,-75.97,295,20241115,7.12,1315,-75.97,20240620,295,7.12,20241115,1315,-75.97,20240620,295,7.12,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N +20241119,090242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,315,2,2,0.64,292981,936,0.19,313,315,313,406,220,313,313.01,1.56,0,-893,325,318,311,304,297,322,308,152,93,100,180,1,1,151887500,478,-1.06,0.73,12,0.00,-296.00,431.00,1315,20240620,-76.05,295,20241115,6.78,1315,-76.05,20240620,295,6.78,20241115,1315,-76.05,20240620,295,6.78,20241115,0.01,N,009810,100,151 억,,2366025,N,N,2,N,00,N 20241118,160236,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,313,2,2,0.64,151378752,486412,81.66,308,318,304,404,218,311,311.21,1.45,0,64030,331,321,308,298,285,326,303,152,93,100,180,1,1,151887500,475,-1.06,0.73,12,0.32,-296.00,431.00,1315,20240620,-76.20,295,20241115,6.10,1315,-76.20,20240620,295,6.10,20241115,1315,-76.20,20240620,295,6.10,20241115,0.01,N,009810,100,151 억,,2209634,N,N,2,N,00,N 20241118,150237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,318,7,2,2.25,119492773,384396,64.53,308,318,304,404,218,311,310.86,1.45,0,55477,331,321,308,298,285,326,303,152,93,100,180,1,1,151887500,483,-1.07,0.74,12,0.25,-296.00,431.00,1315,20240620,-75.82,295,20241115,7.80,1315,-75.82,20240620,295,7.80,20241115,1315,-75.82,20240620,295,7.80,20241115,0.01,N,009810,100,151 억,,2209634,N,N,0,N,00,N 20241118,140237,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,313,2,2,0.64,109551537,352848,59.23,308,317,304,404,218,311,310.48,1.45,0,50101,331,321,308,298,285,326,303,152,93,100,180,1,1,151887500,475,-1.06,0.73,12,0.23,-296.00,431.00,1315,20240620,-76.20,295,20241115,6.10,1315,-76.20,20240620,295,6.10,20241115,1315,-76.20,20240620,295,6.10,20241115,0.01,N,009810,100,151 억,,2209634,N,N,0,N,00,N diff --git a/009830/price/prices-20241101.csv b/009830/price/prices-20241101.csv index 51448657bd33..1766813b1073 100644 --- a/009830/price/prices-20241101.csv +++ b/009830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17350,-250,5,-1.42,21323615930,1215981,109.85,17600,18190,17300,22850,12320,17600,17536.21,19.49,0,-370027,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,29823,-14.82,0.38,12,0.71,-1171.00,45611.00,39750,20231228,-56.35,16560,20241114,4.77,39500,-56.08,20240102,16560,4.77,20241114,39750,-56.35,20231228,16560,4.77,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13792,N,00,N +20241119,150238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17490,-110,5,-0.62,18584290800,1058487,95.62,17600,18190,17300,22850,12320,17600,17557.41,19.49,0,-368154,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,30064,-14.94,0.38,12,0.62,-1171.00,45611.00,39750,20231228,-56.00,16560,20241114,5.62,39500,-55.72,20240102,16560,5.62,20241114,39750,-56.00,20231228,16560,5.62,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13619,N,00,N +20241119,140238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17380,-220,5,-1.25,16216947420,922375,83.33,17600,18190,17300,22850,12320,17600,17581.73,19.49,0,-345246,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,29875,-14.84,0.38,12,0.54,-1171.00,45611.00,39750,20231228,-56.28,16560,20241114,4.95,39500,-56.00,20240102,16560,4.95,20241114,39750,-56.28,20231228,16560,4.95,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13619,N,00,N +20241119,130238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17500,-100,5,-0.57,13897596440,789280,71.30,17600,18190,17300,22850,12320,17600,17607.94,19.49,0,-307113,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,30081,-14.94,0.38,12,0.46,-1171.00,45611.00,39750,20231228,-55.97,16560,20241114,5.68,39500,-55.70,20240102,16560,5.68,20241114,39750,-55.97,20231228,16560,5.68,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13619,N,00,N +20241119,120236,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17490,-110,5,-0.62,12317369470,698825,63.13,17600,18190,17300,22850,12320,17600,17625.83,19.49,0,-282398,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,30064,-14.94,0.38,12,0.41,-1171.00,45611.00,39750,20231228,-56.00,16560,20241114,5.62,39500,-55.72,20240102,16560,5.62,20241114,39750,-56.00,20231228,16560,5.62,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13619,N,00,N +20241119,110237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17430,-170,5,-0.97,9354338550,528312,47.73,17600,18190,17420,22850,12320,17600,17706.09,19.49,0,-219908,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,29961,-14.88,0.38,12,0.31,-1171.00,45611.00,39750,20231228,-56.15,16560,20241114,5.25,39500,-55.87,20240102,16560,5.25,20241114,39750,-56.15,20231228,16560,5.25,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13619,N,00,N +20241119,100243,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17480,-120,5,-0.68,6837698860,384529,34.74,17600,18190,17450,22850,12320,17600,17782.01,19.49,0,-143297,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,30047,-14.93,0.38,12,0.22,-1171.00,45611.00,39750,20231228,-56.03,16560,20241114,5.56,39500,-55.75,20240102,16560,5.56,20241114,39750,-56.03,20231228,16560,5.56,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13619,N,00,N +20241119,090242,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17640,40,2,0.23,404084350,22894,2.07,17600,17890,17560,22850,12320,17600,17650.23,19.49,0,-13479,18620,18110,17410,16900,16200,18365,17155,8757,5250,5000,12670,10,1,171892536,30322,-15.06,0.39,12,0.01,-1171.00,45611.00,39750,20231228,-55.62,16560,20241114,6.52,39500,-55.34,20240102,16560,6.52,20241114,39750,-55.62,20231228,16560,6.52,20241114,1.48,N,009830,5000,8756 억,,33501870,N,N,13619,N,00,N 20241118,160237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17600,560,2,3.29,19413222910,1103306,75.79,17000,17920,16710,22150,11930,17040,17595.82,19.44,0,130521,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,30253,-15.03,0.39,12,0.64,-1171.00,45611.00,39750,20231228,-55.72,16560,20241114,6.28,39500,-55.44,20240102,16560,6.28,20241114,39750,-55.72,20231228,16560,6.28,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,13616,N,00,N 20241118,150237,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17600,560,2,3.29,17723008320,1007288,69.19,17000,17920,16710,22150,11930,17040,17595.13,19.44,0,138567,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,30253,-15.03,0.39,12,0.59,-1171.00,45611.00,39750,20231228,-55.72,16560,20241114,6.28,39500,-55.44,20240102,16560,6.28,20241114,39750,-55.72,20231228,16560,6.28,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,26440,N,00,N 20241118,140238,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,17690,650,2,3.81,15866467280,901709,61.94,17000,17920,16710,22150,11930,17040,17596.39,19.44,0,164351,18906,17972,17316,16382,15726,17645,16055,8757,5110,5000,12260,10,1,171892536,30408,-15.11,0.39,12,0.52,-1171.00,45611.00,39750,20231228,-55.50,16560,20241114,6.82,39500,-55.22,20240102,16560,6.82,20241114,39750,-55.50,20231228,16560,6.82,20241114,1.52,N,009830,5000,8756 억,,33411561,N,N,26440,N,00,N diff --git a/009900/price/prices-20241101.csv b/009900/price/prices-20241101.csv index 5e29f679a4e5..e1a7aed5063c 100644 --- a/009900/price/prices-20241101.csv +++ b/009900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160236,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11910,-290,5,-2.38,1620835120,134181,33.76,12310,12540,11820,15860,8540,12200,12079.49,8.57,0,-24319,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6249,4.09,1.17,12,0.26,2909.00,10199.00,19920,20231129,-40.21,10400,20240806,14.52,19160,-37.84,20240102,10400,14.52,20240806,19920,-40.21,20231129,10400,14.52,20240806,1.54,N,009900,500,262 억,,4497691,N,N,391,N,00,N +20241119,150239,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11860,-340,5,-2.79,1529872850,126536,31.84,12310,12540,11820,15860,8540,12200,12090.41,8.57,0,-22898,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6223,4.08,1.16,12,0.24,2909.00,10199.00,19920,20231129,-40.46,10400,20240806,14.04,19160,-38.10,20240102,10400,14.04,20240806,19920,-40.46,20231129,10400,14.04,20240806,1.54,N,009900,500,262 억,,4497691,N,N,1253,N,00,N +20241119,140238,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11860,-340,5,-2.79,1357870370,112025,28.18,12310,12540,11820,15860,8540,12200,12121.14,8.57,0,-21093,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6223,4.08,1.16,12,0.21,2909.00,10199.00,19920,20231129,-40.46,10400,20240806,14.04,19160,-38.10,20240102,10400,14.04,20240806,19920,-40.46,20231129,10400,14.04,20240806,1.54,N,009900,500,262 억,,4497691,N,N,1253,N,00,N +20241119,130239,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12020,-180,5,-1.48,1074476380,88237,22.20,12310,12540,11970,15860,8540,12200,12177.16,8.57,0,-17092,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6307,4.13,1.18,12,0.17,2909.00,10199.00,19920,20231129,-39.66,10400,20240806,15.58,19160,-37.27,20240102,10400,15.58,20240806,19920,-39.66,20231129,10400,15.58,20240806,1.54,N,009900,500,262 억,,4497691,N,N,1253,N,00,N +20241119,120236,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12070,-130,5,-1.07,871319260,71341,17.95,12310,12540,11970,15860,8540,12200,12213.44,8.57,0,-17714,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6333,4.15,1.18,12,0.14,2909.00,10199.00,19920,20231129,-39.41,10400,20240806,16.06,19160,-37.00,20240102,10400,16.06,20240806,19920,-39.41,20231129,10400,16.06,20240806,1.54,N,009900,500,262 억,,4497691,N,N,1253,N,00,N +20241119,110238,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,11980,-220,5,-1.80,801307370,65511,16.48,12310,12540,11980,15860,8540,12200,12231.65,8.57,0,-19442,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6286,4.12,1.17,12,0.12,2909.00,10199.00,19920,20231129,-39.86,10400,20240806,15.19,19160,-37.47,20240102,10400,15.19,20240806,19920,-39.86,20231129,10400,15.19,20240806,1.54,N,009900,500,262 억,,4497691,N,N,1253,N,00,N +20241119,100243,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12140,-60,5,-0.49,588655480,47852,12.04,12310,12540,12120,15860,8540,12200,12301.59,8.57,0,-16511,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6370,4.17,1.19,12,0.09,2909.00,10199.00,19920,20231129,-39.06,10400,20240806,16.73,19160,-36.64,20240102,10400,16.73,20240806,19920,-39.06,20231129,10400,16.73,20240806,1.54,N,009900,500,262 억,,4497691,N,N,1253,N,00,N +20241119,090242,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12490,290,2,2.38,227810430,18362,4.62,12310,12540,12310,15860,8540,12200,12406.64,8.57,0,-2402,13346,12772,11886,11312,10426,13060,11600,262,3660,500,8780,10,1,52470133,6554,4.29,1.22,12,0.03,2909.00,10199.00,19920,20231129,-37.30,10400,20240806,20.10,19160,-34.81,20240102,10400,20.10,20240806,19920,-37.30,20231129,10400,20.10,20240806,1.54,N,009900,500,262 억,,4497691,N,N,1253,N,00,N 20241118,160237,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12200,1020,2,9.12,4753785710,395031,126.30,11140,12460,11000,14530,7830,11180,12033.93,8.47,0,62617,11760,11470,11120,10830,10480,11295,10655,262,3350,500,8040,10,1,52470133,6401,4.19,1.20,12,0.75,2909.00,10199.00,19920,20231129,-38.76,10400,20240806,17.31,19160,-36.33,20240102,10400,17.31,20240806,19920,-38.76,20231129,10400,17.31,20240806,1.51,N,009900,500,262 억,,4443658,N,N,1252,N,00,N 20241118,150237,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12180,1000,2,8.94,4563615660,379403,121.30,11140,12460,11000,14530,7830,11180,12028.41,8.47,0,56446,11760,11470,11120,10830,10480,11295,10655,262,3350,500,8040,10,1,52470133,6391,4.19,1.19,12,0.72,2909.00,10199.00,19920,20231129,-38.86,10400,20240806,17.12,19160,-36.43,20240102,10400,17.12,20240806,19920,-38.86,20231129,10400,17.12,20240806,1.51,N,009900,500,262 억,,4443658,N,N,376,N,00,N 20241118,140238,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,12310,1130,2,10.11,4138764850,344285,110.07,11140,12460,11000,14530,7830,11180,12021.33,8.47,0,45509,11760,11470,11120,10830,10480,11295,10655,262,3350,500,8040,10,1,52470133,6459,4.23,1.21,12,0.66,2909.00,10199.00,19920,20231129,-38.20,10400,20240806,18.37,19160,-35.75,20240102,10400,18.37,20240806,19920,-38.20,20231129,10400,18.37,20240806,1.51,N,009900,500,262 억,,4443658,N,N,376,N,00,N diff --git a/009970/price/prices-20241101.csv b/009970/price/prices-20241101.csv index 99178798749d..be27fc5acda8 100644 --- a/009970/price/prices-20241101.csv +++ b/009970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160237,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,81900,-2400,5,-2.85,946512900,11504,136.95,83500,83900,81300,109500,59100,84300,82276.85,19.54,0,-3510,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11168,3.00,0.47,12,0.08,27262.00,173112.00,103700,20240223,-21.02,70900,20240122,15.51,103700,-21.02,20240223,70900,15.51,20240122,103700,-21.02,20240223,70900,15.51,20240122,0.00,N,009970,500,68 억,,2663781,N,N,11,N,00,N +20241119,150239,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82000,-2300,5,-2.73,875243400,10635,126.61,83500,83900,81300,109500,59100,84300,82298.39,19.54,0,-3274,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11181,3.01,0.47,12,0.08,27262.00,173112.00,103700,20240223,-20.93,70900,20240122,15.66,103700,-20.93,20240223,70900,15.66,20240122,103700,-20.93,20240223,70900,15.66,20240122,0.00,N,009970,500,68 억,,2663781,N,N,69,N,00,N +20241119,140238,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82100,-2200,5,-2.61,711122900,8643,102.89,83500,83900,81300,109500,59100,84300,82277.32,19.54,0,-3171,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11195,3.01,0.47,12,0.06,27262.00,173112.00,103700,20240223,-20.83,70900,20240122,15.80,103700,-20.83,20240223,70900,15.80,20240122,103700,-20.83,20240223,70900,15.80,20240122,0.00,N,009970,500,68 억,,2663781,N,N,69,N,00,N +20241119,130239,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,81900,-2400,5,-2.85,603693600,7336,87.33,83500,83900,81300,109500,59100,84300,82291.93,19.54,0,-3016,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11168,3.00,0.47,12,0.05,27262.00,173112.00,103700,20240223,-21.02,70900,20240122,15.51,103700,-21.02,20240223,70900,15.51,20240122,103700,-21.02,20240223,70900,15.51,20240122,0.00,N,009970,500,68 억,,2663781,N,N,69,N,00,N +20241119,120236,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,81900,-2400,5,-2.85,439272900,5326,63.40,83500,83900,81300,109500,59100,84300,82477.07,19.54,0,-2793,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11168,3.00,0.47,12,0.04,27262.00,173112.00,103700,20240223,-21.02,70900,20240122,15.51,103700,-21.02,20240223,70900,15.51,20240122,103700,-21.02,20240223,70900,15.51,20240122,0.00,N,009970,500,68 억,,2663781,N,N,69,N,00,N +20241119,110238,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82100,-2200,5,-2.61,265784800,3208,38.19,83500,83900,82100,109500,59100,84300,82850.62,19.54,0,-1544,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11195,3.01,0.47,12,0.02,27262.00,173112.00,103700,20240223,-20.83,70900,20240122,15.80,103700,-20.83,20240223,70900,15.80,20240122,103700,-20.83,20240223,70900,15.80,20240122,0.00,N,009970,500,68 억,,2663781,N,N,69,N,00,N +20241119,100244,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,82700,-1600,5,-1.90,126995900,1525,18.15,83500,83900,82600,109500,59100,84300,83276.00,19.54,0,-690,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11277,3.03,0.48,12,0.01,27262.00,173112.00,103700,20240223,-20.25,70900,20240122,16.64,103700,-20.25,20240223,70900,16.64,20240122,103700,-20.25,20240223,70900,16.64,20240122,0.00,N,009970,500,68 억,,2663781,N,N,69,N,00,N +20241119,090243,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83400,-900,5,-1.07,15362800,184,2.19,83500,83600,83400,109500,59100,84300,83493.48,19.54,0,-77,87433,85866,83833,82266,80233,86650,83050,68,25200,500,62380,100,1,13635592,11372,3.06,0.48,12,0.00,27262.00,173112.00,103700,20240223,-19.58,70900,20240122,17.63,103700,-19.58,20240223,70900,17.63,20240122,103700,-19.58,20240223,70900,17.63,20240122,0.00,N,009970,500,68 억,,2663781,N,N,69,N,00,N 20241118,160237,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,84300,1300,2,1.57,705714100,8399,112.09,82200,85400,81800,107900,58100,83000,84022.86,19.52,0,3094,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11495,3.09,0.49,12,0.06,27262.00,173112.00,103700,20240223,-18.71,70900,20240122,18.90,103700,-18.71,20240223,70900,18.90,20240122,103700,-18.71,20240223,70900,18.90,20240122,0.01,N,009970,500,68 억,,2661979,N,N,67,N,00,N 20241118,150238,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83900,900,2,1.08,659378600,7848,104.74,82200,85400,81800,107900,58100,83000,84018.68,19.52,0,2884,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11440,3.08,0.48,12,0.06,27262.00,173112.00,103700,20240223,-19.09,70900,20240122,18.34,103700,-19.09,20240223,70900,18.34,20240122,103700,-19.09,20240223,70900,18.34,20240122,0.01,N,009970,500,68 억,,2661979,N,N,25,N,00,N 20241118,140238,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,83700,700,2,0.84,528943700,6288,83.92,82200,85400,81800,107900,58100,83000,84119.55,19.52,0,1854,86533,84766,83833,82066,81133,84300,81600,68,24900,500,61420,100,1,13635592,11413,3.07,0.48,12,0.05,27262.00,173112.00,103700,20240223,-19.29,70900,20240122,18.05,103700,-19.29,20240223,70900,18.05,20240122,103700,-19.29,20240223,70900,18.05,20240122,0.01,N,009970,500,68 억,,2661979,N,N,25,N,00,N diff --git a/010040/price/prices-20241101.csv b/010040/price/prices-20241101.csv index 1f13fc589501..2e9667ecc26d 100644 --- a/010040/price/prices-20241101.csv +++ b/010040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2090,0,3,0.00,43230610,20828,81.44,2095,2095,2055,2715,1465,2090,2075.60,0.15,0,-1173,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,858,-5.82,0.37,12,0.05,-359.00,5671.00,3570,20231115,-41.46,2010,20240806,3.98,3160,-33.86,20240110,2010,3.98,20240806,3175,-34.17,20231120,2010,3.98,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N +20241119,150239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2080,-10,5,-0.48,19113145,9174,35.87,2095,2095,2075,2715,1465,2090,2083.40,0.15,0,-818,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,854,-5.79,0.37,12,0.02,-359.00,5671.00,3570,20231115,-41.74,2010,20240806,3.48,3160,-34.18,20240110,2010,3.48,20240806,3175,-34.49,20231120,2010,3.48,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N +20241119,140238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2085,-5,5,-0.24,11750255,5637,22.04,2095,2095,2075,2715,1465,2090,2084.49,0.15,0,-818,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,856,-5.81,0.37,12,0.01,-359.00,5671.00,3570,20231115,-41.60,2010,20240806,3.73,3160,-34.02,20240110,2010,3.73,20240806,3175,-34.33,20231120,2010,3.73,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N +20241119,130239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2080,-10,5,-0.48,10200475,4892,19.13,2095,2095,2075,2715,1465,2090,2085.13,0.15,0,-548,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,854,-5.79,0.37,12,0.01,-359.00,5671.00,3570,20231115,-41.74,2010,20240806,3.48,3160,-34.18,20240110,2010,3.48,20240806,3175,-34.49,20231120,2010,3.48,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N +20241119,120236,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2090,0,3,0.00,6530995,3125,12.22,2095,2095,2075,2715,1465,2090,2089.92,0.15,0,-393,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,858,-5.82,0.37,12,0.01,-359.00,5671.00,3570,20231115,-41.46,2010,20240806,3.98,3160,-33.86,20240110,2010,3.98,20240806,3175,-34.17,20231120,2010,3.98,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N +20241119,110238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2090,0,3,0.00,2872795,1373,5.37,2095,2095,2085,2715,1465,2090,2092.35,0.15,0,-34,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,858,-5.82,0.37,12,0.00,-359.00,5671.00,3570,20231115,-41.46,2010,20240806,3.98,3160,-33.86,20240110,2010,3.98,20240806,3175,-34.17,20231120,2010,3.98,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N +20241119,100244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2095,5,2,0.24,1913610,914,3.57,2095,2095,2090,2715,1465,2090,2093.67,0.15,0,-5,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,860,-5.84,0.37,12,0.00,-359.00,5671.00,3570,20231115,-41.32,2010,20240806,4.23,3160,-33.70,20240110,2010,4.23,20240806,3175,-34.02,20231120,2010,4.23,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N +20241119,090243,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2095,5,2,0.24,48185,23,0.09,2095,2095,2095,2715,1465,2090,2095.00,0.15,0,-3,2136,2112,2091,2067,2046,2125,2080,205,625,500,1370,5,1,41067062,860,-5.84,0.37,12,0.00,-359.00,5671.00,3570,20231115,-41.32,2010,20240806,4.23,3160,-33.70,20240110,2010,4.23,20240806,3175,-34.02,20231120,2010,4.23,20240806,0.80,N,010040,500,205 억,,60017,N,N,0,N,00,N 20241118,160237,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2090,-10,5,-0.48,53399155,25576,190.55,2080,2115,2070,2730,1470,2100,2087.79,0.15,0,-6005,2156,2127,2091,2062,2026,2110,2045,205,630,500,1380,5,1,41067062,858,-5.82,0.37,12,0.06,-359.00,5671.00,3615,20231109,-42.19,2010,20240806,3.98,3160,-33.86,20240110,2010,3.98,20240806,3175,-34.17,20231120,2010,3.98,20240806,0.79,N,010040,500,205 억,,60901,N,N,0,N,00,N 20241118,150238,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2090,-10,5,-0.48,51328565,24585,183.17,2080,2115,2070,2730,1470,2100,2087.73,0.15,0,-5240,2156,2127,2091,2062,2026,2110,2045,205,630,500,1380,5,1,41067062,858,-5.82,0.37,12,0.06,-359.00,5671.00,3615,20231109,-42.19,2010,20240806,3.98,3160,-33.86,20240110,2010,3.98,20240806,3175,-34.17,20231120,2010,3.98,20240806,0.79,N,010040,500,205 억,,60901,N,N,0,N,00,N 20241118,140239,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2090,-10,5,-0.48,46949505,22490,167.56,2080,2115,2070,2730,1470,2100,2087.49,0.15,0,-4099,2156,2127,2091,2062,2026,2110,2045,205,630,500,1380,5,1,41067062,858,-5.82,0.37,12,0.05,-359.00,5671.00,3615,20231109,-42.19,2010,20240806,3.98,3160,-33.86,20240110,2010,3.98,20240806,3175,-34.17,20231120,2010,3.98,20240806,0.79,N,010040,500,205 억,,60901,N,N,0,N,00,N diff --git a/010060/price/prices-20241101.csv b/010060/price/prices-20241101.csv index da7ec233aafc..2464a719455a 100644 --- a/010060/price/prices-20241101.csv +++ b/010060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160237,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59000,100,2,0.17,2659342500,44941,79.41,58400,59900,58300,76500,41300,58900,59174.13,21.77,0,-9342,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11285,1.64,0.31,12,0.23,36019.00,188949.00,116400,20240111,-49.31,55500,20241115,6.31,116400,-49.31,20240111,55500,6.31,20241115,116400,-49.31,20240111,55500,6.31,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,272,N,00,N +20241119,150239,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59100,200,2,0.34,2480497100,41911,74.05,58400,59900,58300,76500,41300,58900,59184.87,21.77,0,-9321,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11304,1.64,0.31,12,0.22,36019.00,188949.00,116400,20240111,-49.23,55500,20241115,6.49,116400,-49.23,20240111,55500,6.49,20241115,116400,-49.23,20240111,55500,6.49,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,1347,N,00,N +20241119,140238,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59400,500,2,0.85,2172134100,36685,64.82,58400,59900,58300,76500,41300,58900,59210.42,21.77,0,-8981,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11362,1.65,0.31,12,0.19,36019.00,188949.00,116400,20240111,-48.97,55500,20241115,7.03,116400,-48.97,20240111,55500,7.03,20241115,116400,-48.97,20240111,55500,7.03,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,1347,N,00,N +20241119,130239,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59800,900,2,1.53,1985840200,33561,59.30,58400,59900,58300,76500,41300,58900,59171.07,21.77,0,-8262,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11438,1.66,0.32,12,0.18,36019.00,188949.00,116400,20240111,-48.63,55500,20241115,7.75,116400,-48.63,20240111,55500,7.75,20241115,116400,-48.63,20240111,55500,7.75,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,1347,N,00,N +20241119,120237,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59400,500,2,0.85,1702940900,28822,50.92,58400,59600,58300,76500,41300,58900,59084.76,21.77,0,-8442,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11362,1.65,0.31,12,0.15,36019.00,188949.00,116400,20240111,-48.97,55500,20241115,7.03,116400,-48.97,20240111,55500,7.03,20241115,116400,-48.97,20240111,55500,7.03,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,1347,N,00,N +20241119,110239,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,59300,400,2,0.68,1357456000,23011,40.66,58400,59600,58300,76500,41300,58900,58991.61,21.77,0,-10490,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11343,1.65,0.31,12,0.12,36019.00,188949.00,116400,20240111,-49.05,55500,20241115,6.85,116400,-49.05,20240111,55500,6.85,20241115,116400,-49.05,20240111,55500,6.85,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,1347,N,00,N +20241119,100244,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,58800,-100,5,-0.17,949213000,16114,28.47,58400,59300,58300,76500,41300,58900,58906.11,21.77,0,-9324,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11247,1.63,0.31,12,0.08,36019.00,188949.00,116400,20240111,-49.48,55500,20241115,5.95,116400,-49.48,20240111,55500,5.95,20241115,116400,-49.48,20240111,55500,5.95,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,1347,N,00,N +20241119,090243,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,58500,-400,5,-0.68,58188800,996,1.76,58400,59100,58400,76500,41300,58900,58422.49,21.77,0,-607,61366,60132,58466,57232,55566,60750,57850,1069,17600,5000,43580,100,1,19127353,11190,1.62,0.31,12,0.01,36019.00,188949.00,116400,20240111,-49.74,55500,20241115,5.41,116400,-49.74,20240111,55500,5.41,20241115,116400,-49.74,20240111,55500,5.41,20241115,0.99,N,010060,5000,1068 억,,4163698,N,N,1347,N,00,N 20241118,160238,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,58900,1100,2,1.90,3296784900,56327,87.16,57200,59700,56800,75100,40500,57800,58525.02,21.82,0,-2162,60400,59100,57300,56000,54200,58200,55100,1069,17300,5000,42770,100,1,19127353,11266,1.64,0.31,12,0.29,36019.00,188949.00,116400,20240111,-49.40,55500,20241115,6.13,116400,-49.40,20240111,55500,6.13,20241115,116400,-49.40,20240111,55500,6.13,20241115,1.00,N,010060,5000,1068 억,,4173643,N,N,1347,N,00,N 20241118,150238,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,58400,600,2,1.04,3044027500,52022,80.50,57200,59700,56800,75100,40500,57800,58514.23,21.82,0,-3715,60400,59100,57300,56000,54200,58200,55100,1069,17300,5000,42770,100,1,19127353,11170,1.62,0.31,12,0.27,36019.00,188949.00,116400,20240111,-49.83,55500,20241115,5.23,116400,-49.83,20240111,55500,5.23,20241115,116400,-49.83,20240111,55500,5.23,20241115,1.00,N,010060,5000,1068 억,,4173643,N,N,1899,N,00,N 20241118,140239,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,58600,800,2,1.38,2529978600,43250,66.92,57200,59700,56800,75100,40500,57800,58496.62,21.82,0,-969,60400,59100,57300,56000,54200,58200,55100,1069,17300,5000,42770,100,1,19127353,11209,1.63,0.31,12,0.23,36019.00,188949.00,116400,20240111,-49.66,55500,20241115,5.59,116400,-49.66,20240111,55500,5.59,20241115,116400,-49.66,20240111,55500,5.59,20241115,1.00,N,010060,5000,1068 억,,4173643,N,N,1899,N,00,N diff --git a/010100/price/prices-20241101.csv b/010100/price/prices-20241101.csv index 0123bd550caa..359681226c73 100644 --- a/010100/price/prices-20241101.csv +++ b/010100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160237,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3160,-105,5,-3.22,391087745,123186,116.31,3235,3280,3100,4240,2290,3265,3174.95,2.20,0,-16975,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,962,2.04,0.30,12,0.40,1549.00,10710.00,9580,20231226,-67.01,3075,20241115,2.76,9360,-66.24,20240102,3075,2.76,20241115,9580,-67.01,20231226,3075,2.76,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N +20241119,150240,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3165,-100,5,-3.06,334300235,105228,99.35,3235,3280,3100,4240,2290,3265,3176.91,2.20,0,-14715,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,964,2.04,0.30,12,0.35,1549.00,10710.00,9580,20231226,-66.96,3075,20241115,2.93,9360,-66.19,20240102,3075,2.93,20241115,9580,-66.96,20231226,3075,2.93,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N +20241119,140239,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3155,-110,5,-3.37,276388050,86881,82.03,3235,3280,3100,4240,2290,3265,3181.23,2.20,0,-14206,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,961,2.04,0.29,12,0.29,1549.00,10710.00,9580,20231226,-67.07,3075,20241115,2.60,9360,-66.29,20240102,3075,2.60,20241115,9580,-67.07,20231226,3075,2.60,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N +20241119,130240,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3175,-90,5,-2.76,156870355,48989,46.25,3235,3280,3165,4240,2290,3265,3202.15,2.20,0,-15692,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,967,2.05,0.30,12,0.16,1549.00,10710.00,9580,20231226,-66.86,3075,20241115,3.25,9360,-66.08,20240102,3075,3.25,20241115,9580,-66.86,20231226,3075,3.25,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N +20241119,120237,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3180,-85,5,-2.60,126552405,39467,37.26,3235,3280,3165,4240,2290,3265,3206.54,2.20,0,-14726,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,968,2.05,0.30,12,0.13,1549.00,10710.00,9580,20231226,-66.81,3075,20241115,3.41,9360,-66.03,20240102,3075,3.41,20241115,9580,-66.81,20231226,3075,3.41,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N +20241119,110239,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3200,-65,5,-1.99,69803550,21670,20.46,3235,3280,3190,4240,2290,3265,3221.21,2.20,0,-10035,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,974,2.07,0.30,12,0.07,1549.00,10710.00,9580,20231226,-66.60,3075,20241115,4.07,9360,-65.81,20240102,3075,4.07,20241115,9580,-66.60,20231226,3075,4.07,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N +20241119,100244,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3250,-15,5,-0.46,36861795,11374,10.74,3235,3280,3220,4240,2290,3265,3240.88,2.20,0,-7971,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,990,2.10,0.30,12,0.04,1549.00,10710.00,9580,20231226,-66.08,3075,20241115,5.69,9360,-65.28,20240102,3075,5.69,20241115,9580,-66.08,20231226,3075,5.69,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N +20241119,090243,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3260,-5,5,-0.15,4451880,1376,1.30,3235,3260,3235,4240,2290,3265,3235.38,2.20,0,308,3375,3320,3235,3180,3095,3347,3207,305,975,1000,2020,5,1,30450420,993,2.10,0.30,12,0.00,1549.00,10710.00,9580,20231226,-65.97,3075,20241115,6.02,9360,-65.17,20240102,3075,6.02,20241115,9580,-65.97,20231226,3075,6.02,20241115,3.55,N,010100,1000,304 억,,670988,N,N,13,N,00,N 20241118,160238,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3265,25,2,0.77,340434590,105431,114.45,3235,3290,3150,4210,2270,3240,3228.81,2.17,0,-5670,3356,3297,3186,3127,3016,3327,3157,305,970,1000,2000,5,1,30450420,994,2.11,0.30,12,0.35,1549.00,10710.00,9580,20231226,-65.92,3075,20241115,6.18,9360,-65.12,20240102,3075,6.18,20241115,9580,-65.92,20231226,3075,6.18,20241115,3.59,N,010100,1000,304 억,,662182,N,N,13,N,00,N 20241118,150238,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3205,-35,5,-1.08,291881580,90455,98.19,3235,3290,3150,4210,2270,3240,3226.82,2.17,0,-3805,3356,3297,3186,3127,3016,3327,3157,305,970,1000,2000,5,1,30450420,976,2.07,0.30,12,0.30,1549.00,10710.00,9580,20231226,-66.54,3075,20241115,4.23,9360,-65.76,20240102,3075,4.23,20241115,9580,-66.54,20231226,3075,4.23,20241115,3.59,N,010100,1000,304 억,,662182,N,N,0,N,00,N 20241118,140239,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,3190,-50,5,-1.54,261459375,80919,87.84,3235,3290,3150,4210,2270,3240,3231.12,2.17,0,-5635,3356,3297,3186,3127,3016,3327,3157,305,970,1000,2000,5,1,30450420,971,2.06,0.30,12,0.27,1549.00,10710.00,9580,20231226,-66.70,3075,20241115,3.74,9360,-65.92,20240102,3075,3.74,20241115,9580,-66.70,20231226,3075,3.74,20241115,3.59,N,010100,1000,304 억,,662182,N,N,0,N,00,N diff --git a/010120/price/prices-20241101.csv b/010120/price/prices-20241101.csv index e9c61879d87a..b53a32316b40 100644 --- a/010120/price/prices-20241101.csv +++ b/010120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160238,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,139500,6200,2,4.65,36199292400,262709,86.66,133500,141100,133500,173200,93400,133300,137792.58,22.27,0,32021,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,41850,20.32,2.41,12,0.88,6865.00,57905.00,274500,20240724,-49.18,63100,20240228,121.08,274500,-49.18,20240724,63100,121.08,20240228,274500,-49.18,20240724,63100,121.08,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,41,N,00,N +20241119,150240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,140500,7200,2,5.40,33210319000,241339,79.61,133500,141100,133500,173200,93400,133300,137608.95,22.27,0,31632,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,42150,20.47,2.43,12,0.80,6865.00,57905.00,274500,20240724,-48.82,63100,20240228,122.66,274500,-48.82,20240724,63100,122.66,20240228,274500,-48.82,20240724,63100,122.66,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,61,N,00,N +20241119,140239,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,138500,5200,2,3.90,27418588400,199806,65.91,133500,140000,133500,173200,93400,133300,137226.44,22.27,0,25716,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,41550,20.17,2.39,12,0.67,6865.00,57905.00,274500,20240724,-49.54,63100,20240228,119.49,274500,-49.54,20240724,63100,119.49,20240228,274500,-49.54,20240724,63100,119.49,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,61,N,00,N +20241119,130240,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,138600,5300,2,3.98,23385819600,170853,56.36,133500,139400,133500,173200,93400,133300,136877.26,22.27,0,21104,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,41580,20.19,2.39,12,0.57,6865.00,57905.00,274500,20240724,-49.51,63100,20240228,119.65,274500,-49.51,20240724,63100,119.65,20240228,274500,-49.51,20240724,63100,119.65,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,61,N,00,N +20241119,120237,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,138400,5100,2,3.83,21472016900,157023,51.80,133500,139400,133500,173200,93400,133300,136744.85,22.27,0,17633,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,41520,20.16,2.39,12,0.52,6865.00,57905.00,274500,20240724,-49.58,63100,20240228,119.33,274500,-49.58,20240724,63100,119.33,20240228,274500,-49.58,20240724,63100,119.33,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,61,N,00,N +20241119,110239,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,137200,3900,2,2.93,18895532200,138286,45.62,133500,139400,133500,173200,93400,133300,136641.45,22.27,0,12104,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,41160,19.99,2.37,12,0.46,6865.00,57905.00,274500,20240724,-50.02,63100,20240228,117.43,274500,-50.02,20240724,63100,117.43,20240228,274500,-50.02,20240724,63100,117.43,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,61,N,00,N +20241119,100245,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,136800,3500,2,2.63,12059567500,88889,29.32,133500,137900,133500,173200,93400,133300,135670.50,22.27,0,8088,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,41040,19.93,2.36,12,0.30,6865.00,57905.00,274500,20240724,-50.16,63100,20240228,116.80,274500,-50.16,20240724,63100,116.80,20240228,274500,-50.16,20240724,63100,116.80,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,61,N,00,N +20241119,090244,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,135200,1900,2,1.43,1430940000,10664,3.52,133500,135400,133500,173200,93400,133300,134185.83,22.27,0,-752,142366,137832,135066,130532,127766,136450,129150,1500,39900,5000,95970,100,1,30000000,40560,19.69,2.33,12,0.04,6865.00,57905.00,274500,20240724,-50.75,63100,20240228,114.26,274500,-50.75,20240724,63100,114.26,20240228,274500,-50.75,20240724,63100,114.26,20240228,1.21,N,010120,5000,1500 억,,6679768,N,N,61,N,00,N 20241118,160238,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,133300,-5800,5,-4.17,40411349100,299320,96.28,137800,139600,132300,180800,97400,139100,135018.74,22.31,0,7642,151233,145166,139433,133366,127633,142300,130500,1500,41700,5000,100150,100,1,30000000,39990,19.42,2.30,12,1.00,6865.00,57905.00,274500,20240724,-51.44,63100,20240228,111.25,274500,-51.44,20240724,63100,111.25,20240228,274500,-51.44,20240724,63100,111.25,20240228,1.26,N,010120,5000,1500 억,,6692899,N,N,61,N,00,N 20241118,150239,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,132700,-6400,5,-4.60,37097837800,274433,88.27,137800,139600,132300,180800,97400,139100,135179.73,22.31,0,1315,151233,145166,139433,133366,127633,142300,130500,1500,41700,5000,100150,100,1,30000000,39810,19.33,2.29,12,0.91,6865.00,57905.00,274500,20240724,-51.66,63100,20240228,110.30,274500,-51.66,20240724,63100,110.30,20240228,274500,-51.66,20240724,63100,110.30,20240228,1.26,N,010120,5000,1500 억,,6692899,N,N,1094,N,00,N 20241118,140239,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,134000,-5100,5,-3.67,27397179800,201599,64.85,137800,139600,132900,180800,97400,139100,135899.15,22.31,0,-23362,151233,145166,139433,133366,127633,142300,130500,1500,41700,5000,100150,100,1,30000000,40200,19.52,2.31,12,0.67,6865.00,57905.00,274500,20240724,-51.18,63100,20240228,112.36,274500,-51.18,20240724,63100,112.36,20240228,274500,-51.18,20240724,63100,112.36,20240228,1.26,N,010120,5000,1500 억,,6692899,N,N,1094,N,00,N diff --git a/010130/price/prices-20241101.csv b/010130/price/prices-20241101.csv index afec6a73e8c6..a24b85c1033d 100644 --- a/010130/price/prices-20241101.csv +++ b/010130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160238,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1002000,-4000,5,-0.40,31543699000,31527,93.50,997000,1017000,978000,1307000,705000,1006000,1000527.99,14.13,0,-6549,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,207447,38.35,2.22,12,0.15,26130.00,451590.00,1543000,20241029,-35.06,435000,20240306,130.34,1543000,-35.06,20241029,435000,130.34,20240306,1543000,-35.06,20241029,435000,130.34,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,60,N,00,N +20241119,150240,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,998000,-8000,5,-0.80,28456441000,28446,84.37,997000,1017000,978000,1307000,705000,1006000,1000367.05,14.13,0,-6958,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,206619,38.19,2.21,12,0.14,26130.00,451590.00,1543000,20241029,-35.32,435000,20240306,129.43,1543000,-35.32,20241029,435000,129.43,20240306,1543000,-35.32,20241029,435000,129.43,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,159,N,00,N +20241119,140239,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,998000,-8000,5,-0.80,25297313000,25274,74.96,997000,1017000,978000,1307000,705000,1006000,1000922.41,14.13,0,-6055,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,206619,38.19,2.21,12,0.12,26130.00,451590.00,1543000,20241029,-35.32,435000,20240306,129.43,1543000,-35.32,20241029,435000,129.43,20240306,1543000,-35.32,20241029,435000,129.43,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,159,N,00,N +20241119,130240,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1000000,-6000,5,-0.60,23220869000,23196,68.80,997000,1017000,978000,1307000,705000,1006000,1001072.12,14.13,0,-5737,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,207033,38.27,2.21,12,0.11,26130.00,451590.00,1543000,20241029,-35.19,435000,20240306,129.89,1543000,-35.19,20241029,435000,129.89,20240306,1543000,-35.19,20241029,435000,129.89,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,159,N,00,N +20241119,120237,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1000000,-6000,5,-0.60,21872899000,21849,64.80,997000,1017000,978000,1307000,705000,1006000,1001093.83,14.13,0,-5584,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,207033,38.27,2.21,12,0.11,26130.00,451590.00,1543000,20241029,-35.19,435000,20240306,129.89,1543000,-35.19,20241029,435000,129.89,20240306,1543000,-35.19,20241029,435000,129.89,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,159,N,00,N +20241119,110239,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1011000,5000,2,0.50,17849996000,17846,52.93,997000,1017000,978000,1307000,705000,1006000,1000223.92,14.13,0,-3264,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,209310,38.69,2.24,12,0.09,26130.00,451590.00,1543000,20241029,-34.48,435000,20240306,132.41,1543000,-34.48,20241029,435000,132.41,20240306,1543000,-34.48,20241029,435000,132.41,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,159,N,00,N +20241119,100245,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1007000,1000,2,0.10,11020093000,11095,32.91,997000,1017000,978000,1307000,705000,1006000,993248.58,14.13,0,-1992,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,208482,38.54,2.23,12,0.05,26130.00,451590.00,1543000,20241029,-34.74,435000,20240306,131.49,1543000,-34.74,20241029,435000,131.49,20240306,1543000,-34.74,20241029,435000,131.49,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,159,N,00,N +20241119,090244,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1016000,10000,2,0.99,857367000,852,2.53,997000,1017000,997000,1307000,705000,1006000,1006299.30,14.13,0,125,1046000,1026000,1004000,984000,962000,1015000,973000,1045,301000,5000,784680,1000,1,20703283,210345,38.88,2.25,12,0.00,26130.00,451590.00,1543000,20241029,-34.15,435000,20240306,133.56,1543000,-34.15,20241029,435000,133.56,20240306,1543000,-34.15,20241029,435000,133.56,20240306,0.00,N,010130,5000,1045 억,,2924829,N,N,159,N,00,N 20241118,160238,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1006000,-27000,5,-2.61,33897683000,33635,93.72,1020000,1024000,982000,1342000,724000,1033000,1007807.41,14.00,0,-4224,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,208275,38.50,2.23,12,0.16,26130.00,451590.00,1543000,20241029,-34.80,435000,20240306,131.26,1543000,-34.80,20241029,435000,131.26,20240306,1543000,-34.80,20241029,435000,131.26,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,157,N,00,N 20241118,150239,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1000000,-33000,5,-3.19,30386178000,30137,83.97,1020000,1024000,982000,1342000,724000,1033000,1008251.75,14.00,0,-5172,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,207033,38.27,2.21,12,0.15,26130.00,451590.00,1543000,20241029,-35.19,435000,20240306,129.89,1543000,-35.19,20241029,435000,129.89,20240306,1543000,-35.19,20241029,435000,129.89,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,62,N,00,N 20241118,140240,57,100.00,KOSPI200,,철강.금속,N,N,N,N, ,N,1015000,-18000,5,-1.74,26102724000,25894,72.15,1020000,1024000,982000,1342000,724000,1033000,1008041.43,14.00,0,-4361,1082333,1057666,1028333,1003666,974333,1043000,989000,1045,309000,5000,805740,1000,1,20703283,210138,38.84,2.25,12,0.13,26130.00,451590.00,1543000,20241029,-34.22,435000,20240306,133.33,1543000,-34.22,20241029,435000,133.33,20240306,1543000,-34.22,20241029,435000,133.33,20240306,0.00,N,010130,5000,1045 억,,2897448,N,N,62,N,00,N diff --git a/010140/price/prices-20241101.csv b/010140/price/prices-20241101.csv index eee3c886b4dc..e7ddae4ef169 100644 --- a/010140/price/prices-20241101.csv +++ b/010140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160238,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11750,60,2,0.51,134733324020,11291070,148.92,11740,12200,11550,15190,8190,11690,11933.00,33.90,0,1255678,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,103400,-69.94,2.35,12,1.28,-168.00,5010.00,12280,20240726,-4.32,6980,20240118,68.34,12280,-4.32,20240726,6980,68.34,20240118,12280,-4.32,20240726,6980,68.34,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,31441,N,00,N +20241119,150241,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11800,110,2,0.94,123604232360,10342390,136.41,11740,12200,11550,15190,8190,11690,11951.23,33.90,0,1062227,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,103840,-70.24,2.36,12,1.18,-168.00,5010.00,12280,20240726,-3.91,6980,20240118,69.05,12280,-3.91,20240726,6980,69.05,20240118,12280,-3.91,20240726,6980,69.05,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,45268,N,00,N +20241119,140240,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,12040,350,2,2.99,100502484950,8402691,110.83,11740,12200,11550,15190,8190,11690,11960.75,33.90,0,1075012,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,105952,-71.67,2.40,12,0.95,-168.00,5010.00,12280,20240726,-1.95,6980,20240118,72.49,12280,-1.95,20240726,6980,72.49,20240118,12280,-1.95,20240726,6980,72.49,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,45268,N,00,N +20241119,130241,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,12070,380,2,3.25,75405568760,6331872,83.51,11740,12140,11550,15190,8190,11690,11908.89,33.90,0,833647,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,106216,-71.85,2.41,12,0.72,-168.00,5010.00,12280,20240726,-1.71,6980,20240118,72.92,12280,-1.71,20240726,6980,72.92,20240118,12280,-1.71,20240726,6980,72.92,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,45268,N,00,N +20241119,120238,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,12080,390,2,3.34,54763380340,4623009,60.97,11740,12120,11550,15190,8190,11690,11845.83,33.90,0,667179,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,106304,-71.90,2.41,12,0.53,-168.00,5010.00,12280,20240726,-1.63,6980,20240118,73.07,12280,-1.63,20240726,6980,73.07,20240118,12280,-1.63,20240726,6980,73.07,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,45268,N,00,N +20241119,110240,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11770,80,2,0.68,25011685980,2138096,28.20,11740,11800,11550,15190,8190,11690,11698.11,33.90,0,199376,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,103576,-70.06,2.35,12,0.24,-168.00,5010.00,12280,20240726,-4.15,6980,20240118,68.62,12280,-4.15,20240726,6980,68.62,20240118,12280,-4.15,20240726,6980,68.62,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,45268,N,00,N +20241119,100245,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11730,40,2,0.34,16405006850,1405501,18.54,11740,11770,11550,15190,8190,11690,11672.00,33.90,0,17060,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,103224,-69.82,2.34,12,0.16,-168.00,5010.00,12280,20240726,-4.48,6980,20240118,68.05,12280,-4.48,20240726,6980,68.05,20240118,12280,-4.48,20240726,6980,68.05,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,45268,N,00,N +20241119,090244,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11730,40,2,0.34,1848362720,157465,2.08,11740,11770,11700,15190,8190,11690,11738.25,33.90,0,-49512,12143,11916,11663,11436,11183,11790,11310,8800,3500,1000,8880,10,1,880000000,103224,-69.82,2.34,12,0.02,-168.00,5010.00,12280,20240726,-4.48,6980,20240118,68.05,12280,-4.48,20240726,6980,68.05,20240118,12280,-4.48,20240726,6980,68.05,20240118,0.82,N,010140,1000,8800 억,,298318572,N,N,45268,N,00,N 20241118,160239,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11690,-200,5,-1.68,87603192410,7519426,90.70,11740,11890,11410,15450,8330,11890,11649.73,33.78,0,172921,12130,12010,11780,11660,11430,12070,11720,8800,3560,1000,9030,10,1,880000000,102872,-69.58,2.33,12,0.85,-168.00,5010.00,12280,20240726,-4.80,6980,20240118,67.48,12280,-4.80,20240726,6980,67.48,20240118,12280,-4.80,20240726,6980,67.48,20240118,0.83,N,010140,1000,8800 억,,297287570,N,N,45267,N,00,N 20241118,150239,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11680,-210,5,-1.77,82412832910,7075176,85.34,11740,11890,11410,15450,8330,11890,11647.64,33.78,0,4605,12130,12010,11780,11660,11430,12070,11720,8800,3560,1000,9030,10,1,880000000,102784,-69.52,2.33,12,0.80,-168.00,5010.00,12280,20240726,-4.89,6980,20240118,67.34,12280,-4.89,20240726,6980,67.34,20240118,12280,-4.89,20240726,6980,67.34,20240118,0.83,N,010140,1000,8800 억,,297287570,N,N,27721,N,00,N 20241118,140240,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,11720,-170,5,-1.43,76725472300,6589480,79.49,11740,11890,11410,15450,8330,11890,11643.06,33.78,0,-60880,12130,12010,11780,11660,11430,12070,11720,8800,3560,1000,9030,10,1,880000000,103136,-69.76,2.34,12,0.75,-168.00,5010.00,12280,20240726,-4.56,6980,20240118,67.91,12280,-4.56,20240726,6980,67.91,20240118,12280,-4.56,20240726,6980,67.91,20240118,0.83,N,010140,1000,8800 억,,297287570,N,N,27721,N,00,N diff --git a/010170/price/prices-20241101.csv b/010170/price/prices-20241101.csv index d18b7862bd6d..5ac8b7051919 100644 --- a/010170/price/prices-20241101.csv +++ b/010170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160238,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,715,-30,5,-4.03,379233605,527486,70.12,737,750,700,968,522,745,718.95,1.04,0,11133,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,533,-1.81,0.70,12,0.71,-395.00,1020.00,1540,20240111,-53.57,700,20241119,2.14,1540,-53.57,20240111,700,2.14,20241119,1540,-53.57,20240111,700,2.14,20241119,0.71,N,010170,500,372 억,,772121,N,N,26,N,00,N +20241119,150241,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,713,-32,5,-4.30,343791324,478056,63.55,737,750,700,968,522,745,719.14,1.04,0,17494,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,531,-1.81,0.70,12,0.64,-395.00,1020.00,1540,20240111,-53.70,700,20241119,1.86,1540,-53.70,20240111,700,1.86,20241119,1540,-53.70,20240111,700,1.86,20241119,0.71,N,010170,500,372 억,,772121,N,N,12,N,00,N +20241119,140240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,715,-30,5,-4.03,219819049,302977,40.28,737,750,712,968,522,745,725.53,1.04,0,16245,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,533,-1.81,0.70,12,0.41,-395.00,1020.00,1540,20240111,-53.57,706,20241115,1.27,1540,-53.57,20240111,706,1.27,20241115,1540,-53.57,20240111,706,1.27,20241115,0.71,N,010170,500,372 억,,772121,N,N,12,N,00,N +20241119,130241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,717,-28,5,-3.76,208112216,286606,38.10,737,750,712,968,522,745,726.13,1.04,0,18181,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,534,-1.82,0.70,12,0.38,-395.00,1020.00,1540,20240111,-53.44,706,20241115,1.56,1540,-53.44,20240111,706,1.56,20241115,1540,-53.44,20240111,706,1.56,20241115,0.71,N,010170,500,372 억,,772121,N,N,12,N,00,N +20241119,120238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,723,-22,5,-2.95,147396806,201822,26.83,737,750,716,968,522,745,730.33,1.04,0,15749,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,539,-1.83,0.71,12,0.27,-395.00,1020.00,1540,20240111,-53.05,706,20241115,2.41,1540,-53.05,20240111,706,2.41,20241115,1540,-53.05,20240111,706,2.41,20241115,0.71,N,010170,500,372 억,,772121,N,N,12,N,00,N +20241119,110240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,725,-20,5,-2.68,105587430,143766,19.11,737,750,723,968,522,745,734.44,1.04,0,-6872,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,540,-1.84,0.71,12,0.19,-395.00,1020.00,1540,20240111,-52.92,706,20241115,2.69,1540,-52.92,20240111,706,2.69,20241115,1540,-52.92,20240111,706,2.69,20241115,0.71,N,010170,500,372 억,,772121,N,N,12,N,00,N +20241119,100246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,736,-9,5,-1.21,68688510,93135,12.38,737,750,730,968,522,745,737.52,1.04,0,-4636,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,548,-1.86,0.72,12,0.12,-395.00,1020.00,1540,20240111,-52.21,706,20241115,4.25,1540,-52.21,20240111,706,4.25,20241115,1540,-52.21,20240111,706,4.25,20241115,0.71,N,010170,500,372 억,,772121,N,N,12,N,00,N +20241119,090244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,750,5,2,0.67,9611998,13038,1.73,737,750,737,968,522,745,737.23,1.04,0,-1563,823,783,755,715,687,770,702,373,223,500,520,1,1,74511166,559,-1.90,0.74,12,0.02,-395.00,1020.00,1540,20240111,-51.30,706,20241115,6.23,1540,-51.30,20240111,706,6.23,20241115,1540,-51.30,20240111,706,6.23,20241115,0.71,N,010170,500,372 억,,772121,N,N,12,N,00,N 20241118,160239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,745,-28,5,-3.62,570856665,751296,14.00,774,795,727,1004,542,773,759.83,0.94,0,71719,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,555,-1.89,0.73,12,1.01,-395.00,1020.00,1540,20240111,-51.62,706,20241115,5.52,1540,-51.62,20240111,706,5.52,20241115,1540,-51.62,20240111,706,5.52,20241115,0.72,N,010170,500,372 억,,700331,N,N,12,N,00,N 20241118,150239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,750,-23,5,-2.98,555205832,730327,13.61,774,795,727,1004,542,773,760.22,0.94,0,69009,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,559,-1.90,0.74,12,0.98,-395.00,1020.00,1540,20240111,-51.30,706,20241115,6.23,1540,-51.30,20240111,706,6.23,20241115,1540,-51.30,20240111,706,6.23,20241115,0.72,N,010170,500,372 억,,700331,N,N,0,N,00,N 20241118,140240,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,740,-33,5,-4.27,505912012,664204,12.38,774,795,727,1004,542,773,761.68,0.94,0,70233,987,880,793,686,599,836,642,373,231,500,540,1,1,74511166,551,-1.87,0.73,12,0.89,-395.00,1020.00,1540,20240111,-51.95,706,20241115,4.82,1540,-51.95,20240111,706,4.82,20241115,1540,-51.95,20240111,706,4.82,20241115,0.72,N,010170,500,372 억,,700331,N,N,0,N,00,N diff --git a/010240/price/prices-20241101.csv b/010240/price/prices-20241101.csv index 22514e3d161d..42faaad1e551 100644 --- a/010240/price/prices-20241101.csv +++ b/010240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,20,2,0.43,19386095,4135,90.94,4670,4715,4670,6070,3270,4670,4688.29,3.83,0,-812,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,578,4.38,0.55,12,0.03,1070.00,8542.00,6660,20231115,-29.58,4400,20240806,6.59,5950,-21.18,20240102,4400,6.59,20240806,6170,-23.99,20231201,4400,6.59,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N +20241119,150241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4690,20,2,0.43,18509065,3948,86.83,4670,4715,4670,6070,3270,4670,4688.21,3.83,0,-777,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,578,4.38,0.55,12,0.03,1070.00,8542.00,6660,20231115,-29.58,4400,20240806,6.59,5950,-21.18,20240102,4400,6.59,20240806,6170,-23.99,20231201,4400,6.59,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N +20241119,140240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4680,10,2,0.21,13384210,2856,62.81,4670,4715,4670,6070,3270,4670,4686.35,3.83,0,-428,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,577,4.37,0.55,12,0.02,1070.00,8542.00,6660,20231115,-29.73,4400,20240806,6.36,5950,-21.34,20240102,4400,6.36,20240806,6170,-24.15,20231201,4400,6.36,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N +20241119,130241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4695,25,2,0.54,13304625,2839,62.44,4670,4715,4670,6070,3270,4670,4686.38,3.83,0,-411,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,579,4.39,0.55,12,0.02,1070.00,8542.00,6660,20231115,-29.50,4400,20240806,6.70,5950,-21.09,20240102,4400,6.70,20240806,6170,-23.91,20231201,4400,6.70,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N +20241119,120238,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4680,10,2,0.21,13271760,2832,62.28,4670,4715,4670,6070,3270,4670,4686.36,3.83,0,-411,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,577,4.37,0.55,12,0.02,1070.00,8542.00,6660,20231115,-29.73,4400,20240806,6.36,5950,-21.34,20240102,4400,6.36,20240806,6170,-24.15,20231201,4400,6.36,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N +20241119,110240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4705,35,2,0.75,6478985,1379,30.33,4670,4715,4670,6070,3270,4670,4698.32,3.83,0,-303,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,580,4.40,0.55,12,0.01,1070.00,8542.00,6660,20231115,-29.35,4400,20240806,6.93,5950,-20.92,20240102,4400,6.93,20240806,6170,-23.74,20231201,4400,6.93,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N +20241119,100246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4680,10,2,0.21,2894295,617,13.57,4670,4715,4670,6070,3270,4670,4690.92,3.83,0,-303,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,577,4.37,0.55,12,0.01,1070.00,8542.00,6660,20231115,-29.73,4400,20240806,6.36,5950,-21.34,20240102,4400,6.36,20240806,6170,-24.15,20231201,4400,6.36,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N +20241119,090245,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4670,0,3,0.00,382940,82,1.80,4670,4670,4670,6070,3270,4670,4670.00,3.83,0,-12,4743,4706,4653,4616,4563,4725,4635,62,1400,500,3360,5,1,12322696,575,4.36,0.55,12,0.00,1070.00,8542.00,6660,20231115,-29.88,4400,20240806,6.14,5950,-21.51,20240102,4400,6.14,20240806,6170,-24.31,20231201,4400,6.14,20240806,0.70,N,010240,500,61 억,,472403,N,N,0,N,00,N 20241118,160239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4670,30,2,0.65,21027035,4531,28.84,4600,4690,4600,6030,3250,4640,4640.71,3.84,0,-945,4746,4692,4611,4557,4476,4720,4585,62,1390,500,3340,5,1,12322696,575,4.36,0.55,12,0.04,1070.00,8542.00,6660,20231115,-29.88,4400,20240806,6.14,5950,-21.51,20240102,4400,6.14,20240806,6170,-24.31,20231201,4400,6.14,20240806,0.70,N,010240,500,61 억,,473349,N,N,0,N,00,N 20241118,150240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4630,-10,5,-0.22,17767945,3831,24.38,4600,4690,4600,6030,3250,4640,4637.94,3.84,0,-712,4746,4692,4611,4557,4476,4720,4585,62,1390,500,3340,5,1,12322696,571,4.33,0.54,12,0.03,1070.00,8542.00,6660,20231115,-30.48,4400,20240806,5.23,5950,-22.18,20240102,4400,5.23,20240806,6170,-24.96,20231201,4400,5.23,20240806,0.70,N,010240,500,61 억,,473349,N,N,0,N,00,N 20241118,140240,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4645,5,2,0.11,17476240,3768,23.98,4600,4690,4600,6030,3250,4640,4638.07,3.84,0,-649,4746,4692,4611,4557,4476,4720,4585,62,1390,500,3340,5,1,12322696,572,4.34,0.54,12,0.03,1070.00,8542.00,6660,20231115,-30.26,4400,20240806,5.57,5950,-21.93,20240102,4400,5.57,20240806,6170,-24.72,20231201,4400,5.57,20240806,0.70,N,010240,500,61 억,,473349,N,N,0,N,00,N diff --git a/010280/price/prices-20241101.csv b/010280/price/prices-20241101.csv index 5d7274c92865..3d519d9d43d4 100644 --- a/010280/price/prices-20241101.csv +++ b/010280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,629,4,2,0.64,58256877,93190,32.82,625,637,618,812,438,625,625.14,0.00,0,252,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,410,7.49,0.64,12,0.14,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241119,150241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,629,4,2,0.64,55738083,89183,31.41,625,637,618,812,438,625,624.99,0.00,0,685,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,410,7.49,0.64,12,0.14,84.00,977.00,1071,20240131,-41.27,562,20240805,11.92,1071,-41.27,20240131,562,11.92,20240805,1071,-41.27,20240131,562,11.92,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241119,140240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,0,3,0.00,49114869,78617,27.69,625,637,618,812,438,625,624.74,0.00,0,706,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,407,7.44,0.64,12,0.12,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241119,130242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,626,1,2,0.16,37872932,60525,21.31,625,637,619,812,438,625,625.74,0.00,0,-1008,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,408,7.45,0.64,12,0.09,84.00,977.00,1071,20240131,-41.55,562,20240805,11.39,1071,-41.55,20240131,562,11.39,20240805,1071,-41.55,20240131,562,11.39,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241119,120238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,619,-6,5,-0.96,36856314,58899,20.74,625,637,619,812,438,625,625.75,0.00,0,-1247,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,403,7.37,0.63,12,0.09,84.00,977.00,1071,20240131,-42.20,562,20240805,10.14,1071,-42.20,20240131,562,10.14,20240805,1071,-42.20,20240131,562,10.14,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241119,110241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,630,5,2,0.80,11750062,18713,6.59,625,637,619,812,438,625,627.91,0.00,0,-1549,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,410,7.50,0.64,12,0.03,84.00,977.00,1071,20240131,-41.18,562,20240805,12.10,1071,-41.18,20240131,562,12.10,20240805,1071,-41.18,20240131,562,12.10,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241119,100246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,630,5,2,0.80,9464173,15083,5.31,625,637,619,812,438,625,627.47,0.00,0,-1538,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,410,7.50,0.64,12,0.02,84.00,977.00,1071,20240131,-41.18,562,20240805,12.10,1071,-41.18,20240131,562,12.10,20240805,1071,-41.18,20240131,562,12.10,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N +20241119,090245,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,0,3,0.00,218125,349,0.12,625,625,625,812,438,625,625.00,0.00,0,-52,645,635,620,610,595,640,615,326,187,500,450,1,1,65123786,407,7.44,0.64,12,0.00,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241118,160239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,625,13,2,2.12,176552530,283959,144.32,611,630,605,795,429,612,621.75,0.00,0,5932,646,629,607,590,568,637,598,326,183,500,440,1,1,65123786,407,7.44,0.64,12,0.44,84.00,977.00,1071,20240131,-41.64,562,20240805,11.21,1071,-41.64,20240131,562,11.21,20240805,1071,-41.64,20240131,562,11.21,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241118,150240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,623,11,2,1.80,149169154,240046,122.00,611,630,605,795,429,612,621.42,0.00,0,4050,646,629,607,590,568,637,598,326,183,500,440,1,1,65123786,406,7.42,0.64,12,0.37,84.00,977.00,1071,20240131,-41.83,562,20240805,10.85,1071,-41.83,20240131,562,10.85,20240805,1071,-41.83,20240131,562,10.85,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N 20241118,140241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,622,10,2,1.63,83100272,134415,68.32,611,622,605,795,429,612,618.24,0.00,0,-937,646,629,607,590,568,637,598,326,183,500,440,1,1,65123786,405,7.40,0.64,12,0.21,84.00,977.00,1071,20240131,-41.92,562,20240805,10.68,1071,-41.92,20240131,562,10.68,20240805,1071,-41.92,20240131,562,10.68,20240805,0.00,N,010280,500,325 억,,0,N,N,0,N,00,N diff --git a/010400/price/prices-20241101.csv b/010400/price/prices-20241101.csv index 15d165c1215d..26cc8a38e873 100644 --- a/010400/price/prices-20241101.csv +++ b/010400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160239,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,135,2,4.22,1865230,566,29.42,3170,3380,3170,4160,2240,3200,3295.46,0.57,0,5,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,254,13.13,0.25,12,0.01,254.00,13420.00,5790,20231204,-42.40,3000,20240805,11.17,5670,-41.18,20240116,3000,11.17,20240805,5790,-42.40,20231204,3000,11.17,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N +20241119,150242,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3210,10,2,0.31,1538335,466,24.22,3170,3380,3170,4160,2240,3200,3301.15,0.57,0,5,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,245,12.64,0.24,12,0.01,254.00,13420.00,5790,20231204,-44.56,3000,20240805,7.00,5670,-43.39,20240116,3000,7.00,20240805,5790,-44.56,20231204,3000,7.00,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N +20241119,140241,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3330,130,2,4.06,1480225,448,23.28,3170,3380,3170,4160,2240,3200,3304.07,0.57,0,5,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,254,13.11,0.25,12,0.01,254.00,13420.00,5790,20231204,-42.49,3000,20240805,11.00,5670,-41.27,20240116,3000,11.00,20240805,5790,-42.49,20231204,3000,11.00,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N +20241119,130242,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3215,15,2,0.47,1295220,392,20.37,3170,3380,3170,4160,2240,3200,3304.13,0.57,0,5,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,245,12.66,0.24,12,0.01,254.00,13420.00,5790,20231204,-44.47,3000,20240805,7.17,5670,-43.30,20240116,3000,7.17,20240805,5790,-44.47,20231204,3000,7.17,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N +20241119,120239,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3210,10,2,0.31,1203805,364,18.92,3170,3380,3170,4160,2240,3200,3307.16,0.57,0,5,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,245,12.64,0.24,12,0.00,254.00,13420.00,5790,20231204,-44.56,3000,20240805,7.00,5670,-43.39,20240116,3000,7.00,20240805,5790,-44.56,20231204,3000,7.00,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N +20241119,110241,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3230,30,2,0.94,1132590,342,17.78,3170,3380,3170,4160,2240,3200,3311.67,0.57,0,5,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,246,12.72,0.24,12,0.00,254.00,13420.00,5790,20231204,-44.21,3000,20240805,7.67,5670,-43.03,20240116,3000,7.67,20240805,5790,-44.21,20231204,3000,7.67,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N +20241119,100246,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,155,2,4.84,968025,292,15.18,3170,3380,3170,4160,2240,3200,3315.15,0.57,0,5,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,256,13.21,0.25,12,0.00,254.00,13420.00,5790,20231204,-42.06,3000,20240805,11.83,5670,-40.83,20240116,3000,11.83,20240805,5790,-42.06,20231204,3000,11.83,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N +20241119,090245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3200,0,3,0.00,79480,25,1.30,3170,3200,3170,4160,2240,3200,3179.20,0.57,0,6,3360,3280,3160,3080,2960,3320,3120,38,960,500,2170,5,1,7622000,244,12.60,0.24,12,0.00,254.00,13420.00,5790,20231204,-44.73,3000,20240805,6.67,5670,-43.56,20240116,3000,6.67,20240805,5790,-44.73,20231204,3000,6.67,20240805,0.13,N,010400,500,38 억,,43359,N,N,0,N,00,N 20241118,160240,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3200,160,2,5.26,6197065,1924,37.52,3040,3240,3040,3950,2130,3040,3220.93,0.57,0,-10,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,244,12.60,0.24,12,0.03,254.00,13420.00,5790,20231204,-44.73,3000,20240805,6.67,5670,-43.56,20240116,3000,6.67,20240805,5790,-44.73,20231204,3000,6.67,20240805,0.14,N,010400,500,38 억,,43384,N,N,0,N,00,N 20241118,150240,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3235,195,2,6.41,5359870,1663,32.43,3040,3240,3040,3950,2130,3040,3223.01,0.57,0,-10,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,247,12.74,0.24,12,0.02,254.00,13420.00,5790,20231204,-44.13,3000,20240805,7.83,5670,-42.95,20240116,3000,7.83,20240805,5790,-44.13,20231204,3000,7.83,20240805,0.14,N,010400,500,38 억,,43384,N,N,0,N,00,N 20241118,140241,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3235,195,2,6.41,4800215,1490,29.06,3040,3240,3040,3950,2130,3040,3221.62,0.57,0,-10,3333,3186,3093,2946,2853,3140,2900,38,910,500,2060,5,1,7622000,247,12.74,0.24,12,0.02,254.00,13420.00,5790,20231204,-44.13,3000,20240805,7.83,5670,-42.95,20240116,3000,7.83,20240805,5790,-44.13,20231204,3000,7.83,20240805,0.14,N,010400,500,38 억,,43384,N,N,0,N,00,N diff --git a/010420/price/prices-20241101.csv b/010420/price/prices-20241101.csv index dd7d9f852070..d4c0a9dfbde4 100644 --- a/010420/price/prices-20241101.csv +++ b/010420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1290,8,2,0.62,227290344,174813,52.08,1282,1361,1263,1666,898,1282,1300.19,0.53,0,147,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,264,-6.65,0.62,12,0.85,-194.00,2094.00,1517,20241114,-14.96,910,20240806,41.76,1517,-14.96,20241114,910,41.76,20240806,1517,-14.96,20241114,910,41.76,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N +20241119,150242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1297,15,2,1.17,214722213,165111,49.19,1282,1361,1263,1666,898,1282,1300.47,0.53,0,305,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,266,-6.69,0.62,12,0.81,-194.00,2094.00,1517,20241114,-14.50,910,20240806,42.53,1517,-14.50,20241114,910,42.53,20240806,1517,-14.50,20241114,910,42.53,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N +20241119,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1299,17,2,1.33,208352836,160166,47.72,1282,1361,1263,1666,898,1282,1300.86,0.53,0,373,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,266,-6.70,0.62,12,0.78,-194.00,2094.00,1517,20241114,-14.37,910,20240806,42.75,1517,-14.37,20241114,910,42.75,20240806,1517,-14.37,20241114,910,42.75,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N +20241119,130242,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1295,13,2,1.01,196827066,151247,45.06,1282,1361,1263,1666,898,1282,1301.36,0.53,0,299,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,265,-6.68,0.62,12,0.74,-194.00,2094.00,1517,20241114,-14.63,910,20240806,42.31,1517,-14.63,20241114,910,42.31,20240806,1517,-14.63,20241114,910,42.31,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N +20241119,120239,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1286,4,2,0.31,184353031,141569,42.18,1282,1361,1263,1666,898,1282,1302.21,0.53,0,1994,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,264,-6.63,0.61,12,0.69,-194.00,2094.00,1517,20241114,-15.23,910,20240806,41.32,1517,-15.23,20241114,910,41.32,20240806,1517,-15.23,20241114,910,41.32,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N +20241119,110241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1295,13,2,1.01,178986070,137414,40.94,1282,1361,1263,1666,898,1282,1302.53,0.53,0,1955,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,265,-6.68,0.62,12,0.67,-194.00,2094.00,1517,20241114,-14.63,910,20240806,42.31,1517,-14.63,20241114,910,42.31,20240806,1517,-14.63,20241114,910,42.31,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N +20241119,100247,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1300,18,2,1.40,126874196,96507,28.75,1282,1361,1263,1666,898,1282,1314.66,0.53,0,5014,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,266,-6.70,0.62,12,0.47,-194.00,2094.00,1517,20241114,-14.30,910,20240806,42.86,1517,-14.30,20241114,910,42.86,20240806,1517,-14.30,20241114,910,42.86,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N +20241119,090246,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,-3,5,-0.23,5655684,4413,1.31,1282,1282,1270,1666,898,1282,1281.60,0.53,0,-3,1347,1314,1255,1222,1163,1285,1193,102,384,500,890,1,1,20493012,262,-6.59,0.61,12,0.02,-194.00,2094.00,1517,20241114,-15.69,910,20240806,40.55,1517,-15.69,20241114,910,40.55,20240806,1517,-15.69,20241114,910,40.55,20240806,0.30,N,010420,500,102 억,,108424,N,N,9,N,00,N 20241118,160240,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1282,102,2,8.64,421890773,335556,102.09,1285,1288,1196,1534,826,1180,1257.28,0.55,0,-4076,1257,1218,1141,1102,1025,1238,1122,102,354,500,820,1,1,20493012,263,-6.61,0.61,12,1.64,-194.00,2094.00,1517,20241114,-15.49,910,20240806,40.88,1517,-15.49,20241114,910,40.88,20240806,1517,-15.49,20241114,910,40.88,20240806,0.56,N,010420,500,102 억,,113288,N,N,9,N,00,N 20241118,150241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1279,99,2,8.39,405191983,322506,98.12,1285,1288,1196,1534,826,1180,1256.39,0.55,0,-3809,1257,1218,1141,1102,1025,1238,1122,102,354,500,820,1,1,20493012,262,-6.59,0.61,12,1.57,-194.00,2094.00,1517,20241114,-15.69,910,20240806,40.55,1517,-15.69,20241114,910,40.55,20240806,1517,-15.69,20241114,910,40.55,20240806,0.56,N,010420,500,102 억,,113288,N,N,0,N,00,N 20241118,140241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1269,89,2,7.54,321834899,257196,78.25,1285,1288,1196,1534,826,1180,1251.32,0.55,0,-2837,1257,1218,1141,1102,1025,1238,1122,102,354,500,820,1,1,20493012,260,-6.54,0.61,12,1.26,-194.00,2094.00,1517,20241114,-16.35,910,20240806,39.45,1517,-16.35,20241114,910,39.45,20240806,1517,-16.35,20241114,910,39.45,20240806,0.56,N,010420,500,102 억,,113288,N,N,0,N,00,N diff --git a/010470/price/prices-20241101.csv b/010470/price/prices-20241101.csv index 86daf728a661..ff7952ad9257 100644 --- a/010470/price/prices-20241101.csv +++ b/010470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,40,2,0.62,316969730,49423,33.27,6480,6520,6320,8410,4530,6470,6413.31,0.87,0,16649,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,780,7.93,0.66,12,0.41,821.00,9913.00,15500,20231120,-58.00,5650,20240909,15.22,10950,-40.55,20240102,5650,15.22,20240909,15500,-58.00,20231120,5650,15.22,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N +20241119,150242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6400,-70,5,-1.08,300101590,46795,31.50,6480,6520,6320,8410,4530,6470,6413.11,0.87,0,15451,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,766,7.80,0.65,12,0.39,821.00,9913.00,15500,20231120,-58.71,5650,20240909,13.27,10950,-41.55,20240102,5650,13.27,20240909,15500,-58.71,20231120,5650,13.27,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N +20241119,140241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6430,-40,5,-0.62,227306750,35366,23.81,6480,6520,6380,8410,4530,6470,6427.27,0.87,0,11148,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,770,7.83,0.65,12,0.30,821.00,9913.00,15500,20231120,-58.52,5650,20240909,13.81,10950,-41.28,20240102,5650,13.81,20240909,15500,-58.52,20231120,5650,13.81,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N +20241119,130242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6450,-20,5,-0.31,192914960,30002,20.20,6480,6520,6380,8410,4530,6470,6430.07,0.87,0,9106,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,772,7.86,0.65,12,0.25,821.00,9913.00,15500,20231120,-58.39,5650,20240909,14.16,10950,-41.10,20240102,5650,14.16,20240909,15500,-58.39,20231120,5650,14.16,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N +20241119,120239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6450,-20,5,-0.31,187909250,29225,19.67,6480,6520,6380,8410,4530,6470,6429.74,0.87,0,9240,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,772,7.86,0.65,12,0.24,821.00,9913.00,15500,20231120,-58.39,5650,20240909,14.16,10950,-41.10,20240102,5650,14.16,20240909,15500,-58.39,20231120,5650,14.16,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N +20241119,110241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6470,0,3,0.00,165182800,25680,17.29,6480,6520,6380,8410,4530,6470,6432.35,0.87,0,9124,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,775,7.88,0.65,12,0.21,821.00,9913.00,15500,20231120,-58.26,5650,20240909,14.51,10950,-40.91,20240102,5650,14.51,20240909,15500,-58.26,20231120,5650,14.51,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N +20241119,100247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6480,10,2,0.15,100431900,15582,10.49,6480,6520,6390,8410,4530,6470,6445.38,0.87,0,6416,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,776,7.89,0.65,12,0.13,821.00,9913.00,15500,20231120,-58.19,5650,20240909,14.69,10950,-40.82,20240102,5650,14.69,20240909,15500,-58.19,20231120,5650,14.69,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N +20241119,090246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6450,-20,5,-0.31,18303730,2826,1.90,6480,6490,6450,8410,4530,6470,6476.90,0.87,0,599,7330,6900,6660,6230,5990,6780,6110,120,1940,1000,4650,10,1,11975050,772,7.86,0.65,12,0.02,821.00,9913.00,15500,20231120,-58.39,5650,20240909,14.16,10950,-41.10,20240102,5650,14.16,20240909,15500,-58.39,20231120,5650,14.16,20240909,3.00,N,010470,1000,119 억,,104578,N,N,0,N,00,N 20241118,160240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6470,-560,5,-7.97,988364280,148498,102.29,7030,7090,6420,9130,4930,7030,6655.99,1.22,0,-41564,7316,7172,6886,6742,6456,7245,6815,120,2100,1000,5060,10,1,11975050,775,7.88,0.65,12,1.24,821.00,9913.00,15500,20231120,-58.26,5650,20240909,14.51,10950,-40.91,20240102,5650,14.51,20240909,15500,-58.26,20231120,5650,14.51,20240909,2.93,N,010470,1000,119 억,,146149,N,N,0,N,00,N 20241118,150241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,-520,5,-7.40,944492220,141737,97.63,7030,7090,6420,9130,4930,7030,6663.70,1.22,0,-38675,7316,7172,6886,6742,6456,7245,6815,120,2100,1000,5060,10,1,11975050,780,7.93,0.66,12,1.18,821.00,9913.00,15500,20231120,-58.00,5650,20240909,15.22,10950,-40.55,20240102,5650,15.22,20240909,15500,-58.00,20231120,5650,15.22,20240909,2.93,N,010470,1000,119 억,,146149,N,N,0,N,00,N 20241118,140242,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6460,-570,5,-8.11,880495900,131831,90.81,7030,7090,6420,9130,4930,7030,6678.97,1.22,0,-35398,7316,7172,6886,6742,6456,7245,6815,120,2100,1000,5060,10,1,11975050,774,7.87,0.65,12,1.10,821.00,9913.00,15500,20231120,-58.32,5650,20240909,14.34,10950,-41.00,20240102,5650,14.34,20240909,15500,-58.32,20231120,5650,14.34,20240909,2.93,N,010470,1000,119 억,,146149,N,N,0,N,00,N diff --git a/010580/price/prices-20241101.csv b/010580/price/prices-20241101.csv index 9173d092f40c..422748d840bf 100644 --- a/010580/price/prices-20241101.csv +++ b/010580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1170,-4,5,-0.34,18411449,15805,64.41,1174,1210,1151,1526,822,1174,1164.90,0.53,0,-191,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1302,195.00,1.96,12,0.01,6.00,598.00,2065,20231219,-43.34,1120,20240805,4.46,1862,-37.16,20240110,1120,4.46,20240805,2065,-43.34,20231219,1120,4.46,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N +20241119,150242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1154,-20,5,-1.70,14652965,12589,51.30,1174,1210,1151,1526,822,1174,1163.95,0.53,0,-251,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1284,192.33,1.93,12,0.01,6.00,598.00,2065,20231219,-44.12,1120,20240805,3.04,1862,-38.02,20240110,1120,3.04,20240805,2065,-44.12,20231219,1120,3.04,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N +20241119,140241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1155,-19,5,-1.62,11256371,9672,39.41,1174,1210,1151,1526,822,1174,1163.81,0.53,0,-86,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1285,192.50,1.93,12,0.01,6.00,598.00,2065,20231219,-44.07,1120,20240805,3.12,1862,-37.97,20240110,1120,3.12,20240805,2065,-44.07,20231219,1120,3.12,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N +20241119,130243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1167,-7,5,-0.60,3003984,2571,10.48,1174,1210,1165,1526,822,1174,1168.41,0.53,0,-44,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1298,194.50,1.95,12,0.00,6.00,598.00,2065,20231219,-43.49,1120,20240805,4.20,1862,-37.33,20240110,1120,4.20,20240805,2065,-43.49,20231219,1120,4.20,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N +20241119,120240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1177,3,2,0.26,2791495,2389,9.74,1174,1210,1165,1526,822,1174,1168.48,0.53,0,-31,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1309,196.17,1.97,12,0.00,6.00,598.00,2065,20231219,-43.00,1120,20240805,5.09,1862,-36.79,20240110,1120,5.09,20240805,2065,-43.00,20231219,1120,5.09,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N +20241119,110242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1184,10,2,0.85,633166,538,2.19,1174,1210,1172,1526,822,1174,1176.89,0.53,0,-67,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1317,197.33,1.98,12,0.00,6.00,598.00,2065,20231219,-42.66,1120,20240805,5.71,1862,-36.41,20240110,1120,5.71,20240805,2065,-42.66,20231219,1120,5.71,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N +20241119,100247,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1180,6,2,0.51,224058,190,0.77,1174,1210,1173,1526,822,1174,1179.25,0.53,0,-55,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1313,196.67,1.97,12,0.00,6.00,598.00,2065,20231219,-42.86,1120,20240805,5.36,1862,-36.63,20240110,1120,5.36,20240805,2065,-42.86,20231219,1120,5.36,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N +20241119,090246,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1174,0,3,0.00,10566,9,0.04,1174,1174,1174,1526,822,1174,1174.00,0.53,0,-8,1264,1218,1174,1128,1084,1242,1152,556,352,500,820,1,1,111251760,1306,195.67,1.96,12,0.00,6.00,598.00,2065,20231219,-43.15,1120,20240805,4.82,1862,-36.95,20240110,1120,4.82,20240805,2065,-43.15,20231219,1120,4.82,20240805,0.07,N,010580,500,556 억,,588379,N,N,0,N,00,N 20241118,160240,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1174,5,2,0.43,28609442,24539,65.29,1169,1220,1130,1519,819,1169,1165.88,0.53,0,2436,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1306,195.67,1.96,12,0.02,6.00,598.00,2065,20231219,-43.15,1120,20240805,4.82,1862,-36.95,20240110,1120,4.82,20240805,2065,-43.15,20231219,1120,4.82,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N 20241118,150241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1174,5,2,0.43,27433292,23537,62.63,1169,1220,1130,1519,819,1169,1165.54,0.53,0,2634,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1306,195.67,1.96,12,0.02,6.00,598.00,2065,20231219,-43.15,1120,20240805,4.82,1862,-36.95,20240110,1120,4.82,20240805,2065,-43.15,20231219,1120,4.82,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N 20241118,140242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1168,-1,5,-0.09,26406871,22658,60.29,1169,1220,1130,1519,819,1169,1165.45,0.53,0,2578,1203,1186,1158,1141,1113,1194,1149,556,350,500,810,1,1,111251760,1299,194.67,1.95,12,0.02,6.00,598.00,2065,20231219,-43.44,1120,20240805,4.29,1862,-37.27,20240110,1120,4.29,20240805,2065,-43.44,20231219,1120,4.29,20240805,0.07,N,010580,500,556 억,,590109,N,N,0,N,00,N diff --git a/010600/price/prices-20241101.csv b/010600/price/prices-20241101.csv index 6091d99999fe..285d98d26d42 100644 --- a/010600/price/prices-20241101.csv +++ b/010600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241119,150242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241119,140242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241119,130243,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241119,120240,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241119,110242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241119,100247,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N +20241119,090246,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1570,20231215,-65.29,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241118,160241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241118,150241,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N 20241118,140242,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,545,0,3,0.00,0,0,0.00,0,0,0,708,382,545,0.00,0.71,0,0,545,545,545,545,545,545,545,455,163,500,0,1,1,90923407,496,-0.74,1.30,12,0.00,-737.00,418.00,1579,20231109,-65.48,519,20240329,5.01,1237,-55.94,20240102,519,5.01,20240329,1570,-65.29,20231215,519,5.01,20240329,0.00,N,010600,500,454 억,,646124,N,N,0,N,00,N diff --git a/010620/price/prices-20241101.csv b/010620/price/prices-20241101.csv index af0f44baa465..5d37b49e2ad8 100644 --- a/010620/price/prices-20241101.csv +++ b/010620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160241,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,118200,7300,2,6.58,68743702100,586302,209.87,110900,121700,110900,144100,77700,110900,117249.39,20.98,0,143002,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,47212,-33.03,2.39,12,1.47,-3579.00,49485.00,122800,20240731,-3.75,58800,20240416,101.02,122800,-3.75,20240731,58800,101.02,20240416,122800,-3.75,20240731,58800,101.02,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,1244,N,00,N +20241119,150243,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,118400,7500,2,6.76,64942199600,554054,198.32,110900,121700,110900,144100,77700,110900,117212.76,20.98,0,135303,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,47292,-33.08,2.39,12,1.39,-3579.00,49485.00,122800,20240731,-3.58,58800,20240416,101.36,122800,-3.58,20240731,58800,101.36,20240416,122800,-3.58,20240731,58800,101.36,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,2252,N,00,N +20241119,140242,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,118400,7500,2,6.76,57303645900,489805,175.33,110900,121700,110900,144100,77700,110900,116992.77,20.98,0,120855,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,47292,-33.08,2.39,12,1.23,-3579.00,49485.00,122800,20240731,-3.58,58800,20240416,101.36,122800,-3.58,20240731,58800,101.36,20240416,122800,-3.58,20240731,58800,101.36,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,2252,N,00,N +20241119,130243,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,120000,9100,2,8.21,42237552200,363946,130.27,110900,121700,110900,144100,77700,110900,116054.45,20.98,0,103009,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,47931,-33.53,2.42,12,0.91,-3579.00,49485.00,122800,20240731,-2.28,58800,20240416,104.08,122800,-2.28,20240731,58800,104.08,20240416,122800,-2.28,20240731,58800,104.08,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,2252,N,00,N +20241119,120240,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,117100,6200,2,5.59,26496196200,231564,82.89,110900,117300,110900,144100,77700,110900,114422.78,20.98,0,56527,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,46772,-32.72,2.37,12,0.58,-3579.00,49485.00,122800,20240731,-4.64,58800,20240416,99.15,122800,-4.64,20240731,58800,99.15,20240416,122800,-4.64,20240731,58800,99.15,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,2252,N,00,N +20241119,110242,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,114500,3600,2,3.25,16328957200,144113,51.59,110900,115000,110900,144100,77700,110900,113306.62,20.98,0,32889,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,45734,-31.99,2.31,12,0.36,-3579.00,49485.00,122800,20240731,-6.76,58800,20240416,94.73,122800,-6.76,20240731,58800,94.73,20240416,122800,-6.76,20240731,58800,94.73,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,2252,N,00,N +20241119,100248,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,112600,1700,2,1.53,8923477100,79164,28.34,110900,114200,110900,144100,77700,110900,112721.40,20.98,0,13596,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,44975,-31.46,2.28,12,0.20,-3579.00,49485.00,122800,20240731,-8.31,58800,20240416,91.50,122800,-8.31,20240731,58800,91.50,20240416,122800,-8.31,20240731,58800,91.50,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,2252,N,00,N +20241119,090247,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,112600,1700,2,1.53,1402218000,12438,4.45,110900,113500,110900,144100,77700,110900,112736.61,20.98,0,5432,117233,114066,110033,106866,102833,115650,108450,1997,33200,5000,82060,100,1,39942149,44975,-31.46,2.28,12,0.03,-3579.00,49485.00,122800,20240731,-8.31,58800,20240416,91.50,122800,-8.31,20240731,58800,91.50,20240416,122800,-8.31,20240731,58800,91.50,20240416,0.69,N,010620,5000,1997 억,,8380937,N,N,2252,N,00,N 20241118,160241,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,110900,1200,2,1.09,30515960000,278329,161.59,108700,113200,106000,142600,76800,109700,109637.22,20.94,0,-12120,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,44296,-30.99,2.24,12,0.70,-3579.00,49485.00,122800,20240731,-9.69,58800,20240416,88.61,122800,-9.69,20240731,58800,88.61,20240416,122800,-9.69,20240731,58800,88.61,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,2250,N,00,N 20241118,150242,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,111000,1300,2,1.19,28453233100,259712,150.78,108700,113200,106000,142600,76800,109700,109556.80,20.94,0,-12441,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,44336,-31.01,2.24,12,0.65,-3579.00,49485.00,122800,20240731,-9.61,58800,20240416,88.78,122800,-9.61,20240731,58800,88.78,20240416,122800,-9.61,20240731,58800,88.78,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,1715,N,00,N 20241118,140242,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,110500,800,2,0.73,26176732800,239142,138.84,108700,113200,106000,142600,76800,109700,109460.93,20.94,0,-13571,114766,112232,109766,107232,104766,111000,106000,1997,32900,5000,81170,100,1,39942149,44136,-30.87,2.23,12,0.60,-3579.00,49485.00,122800,20240731,-10.02,58800,20240416,87.93,122800,-10.02,20240731,58800,87.93,20240416,122800,-10.02,20240731,58800,87.93,20240416,0.70,N,010620,5000,1997 억,,8364716,N,N,1715,N,00,N diff --git a/010640/price/prices-20241101.csv b/010640/price/prices-20241101.csv index 0b56bdce1422..af4bdd0e69c7 100644 --- a/010640/price/prices-20241101.csv +++ b/010640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7560,-50,5,-0.66,943252400,122865,69.40,7610,7920,7520,9890,5330,7610,7677.16,2.38,0,-15122,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,756,20.66,2.35,12,1.23,366.00,3222.00,8060,20240326,-6.20,5250,20240222,44.00,8060,-6.20,20240326,5250,44.00,20240222,8060,-6.20,20240326,5250,44.00,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N +20241119,150243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7620,10,2,0.13,880446890,114580,64.72,7610,7920,7520,9890,5330,7610,7684.14,2.38,0,-15653,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,762,20.82,2.36,12,1.15,366.00,3222.00,8060,20240326,-5.46,5250,20240222,45.14,8060,-5.46,20240326,5250,45.14,20240222,8060,-5.46,20240326,5250,45.14,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N +20241119,140242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7570,-40,5,-0.53,770371640,100082,56.53,7610,7920,7570,9890,5330,7610,7697.42,2.38,0,-11382,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,757,20.68,2.35,12,1.00,366.00,3222.00,8060,20240326,-6.08,5250,20240222,44.19,8060,-6.08,20240326,5250,44.19,20240222,8060,-6.08,20240326,5250,44.19,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N +20241119,130243,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7720,110,2,1.45,652854430,84653,47.81,7610,7920,7600,9890,5330,7610,7712.15,2.38,0,-476,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,772,21.09,2.40,12,0.85,366.00,3222.00,8060,20240326,-4.22,5250,20240222,47.05,8060,-4.22,20240326,5250,47.05,20240222,8060,-4.22,20240326,5250,47.05,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N +20241119,120240,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,40,2,0.53,605949040,78525,44.35,7610,7920,7600,9890,5330,7610,7716.67,2.38,0,-2573,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,765,20.90,2.37,12,0.79,366.00,3222.00,8060,20240326,-5.09,5250,20240222,45.71,8060,-5.09,20240326,5250,45.71,20240222,8060,-5.09,20240326,5250,45.71,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N +20241119,110242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7660,50,2,0.66,563267690,72939,41.20,7610,7920,7600,9890,5330,7610,7722.48,2.38,0,-3288,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,766,20.93,2.38,12,0.73,366.00,3222.00,8060,20240326,-4.96,5250,20240222,45.90,8060,-4.96,20240326,5250,45.90,20240222,8060,-4.96,20240326,5250,45.90,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N +20241119,100248,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7710,100,2,1.31,452066410,58424,33.00,7610,7920,7600,9890,5330,7610,7737.73,2.38,0,-6488,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,771,21.07,2.39,12,0.58,366.00,3222.00,8060,20240326,-4.34,5250,20240222,46.86,8060,-4.34,20240326,5250,46.86,20240222,8060,-4.34,20240326,5250,46.86,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N +20241119,090247,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7620,10,2,0.13,73863460,9694,5.48,7610,7690,7600,9890,5330,7610,7619.52,2.38,0,286,8176,7892,7536,7252,6896,8035,7395,50,2280,500,5320,10,1,10000000,762,20.82,2.36,12,0.10,366.00,3222.00,8060,20240326,-5.46,5250,20240222,45.14,8060,-5.46,20240326,5250,45.14,20240222,8060,-5.46,20240326,5250,45.14,20240222,3.12,N,010640,500,50 억,,237641,N,N,0,N,00,N 20241118,160241,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7610,190,2,2.56,1337288150,176848,89.45,7370,7820,7180,9640,5200,7420,7561.70,2.50,0,-12392,7880,7650,7250,7020,6620,7765,7135,50,2220,500,5190,10,1,10000000,761,20.79,2.36,12,1.77,366.00,3222.00,8060,20240326,-5.58,5250,20240222,44.95,8060,-5.58,20240326,5250,44.95,20240222,8060,-5.58,20240326,5250,44.95,20240222,3.16,N,010640,500,50 억,,250478,N,N,0,N,00,N 20241118,150242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7570,150,2,2.02,1267159850,167604,84.78,7370,7820,7180,9640,5200,7420,7560.44,2.50,0,-12735,7880,7650,7250,7020,6620,7765,7135,50,2220,500,5190,10,1,10000000,757,20.68,2.35,12,1.68,366.00,3222.00,8060,20240326,-6.08,5250,20240222,44.19,8060,-6.08,20240326,5250,44.19,20240222,8060,-6.08,20240326,5250,44.19,20240222,3.16,N,010640,500,50 억,,250478,N,N,0,N,00,N 20241118,140242,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7620,200,2,2.70,1232554970,163050,82.47,7370,7820,7180,9640,5200,7420,7559.37,2.50,0,-13287,7880,7650,7250,7020,6620,7765,7135,50,2220,500,5190,10,1,10000000,762,20.82,2.36,12,1.63,366.00,3222.00,8060,20240326,-5.46,5250,20240222,45.14,8060,-5.46,20240326,5250,45.14,20240222,8060,-5.46,20240326,5250,45.14,20240222,3.16,N,010640,500,50 억,,250478,N,N,0,N,00,N diff --git a/010660/price/prices-20241101.csv b/010660/price/prices-20241101.csv index 162313e8c9b2..2b7f59d9175f 100644 --- a/010660/price/prices-20241101.csv +++ b/010660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2825,-90,5,-3.09,2149087115,757509,37.14,2890,2900,2805,3785,2045,2915,2836.99,1.14,0,36624,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,622,80.71,0.45,12,3.44,35.00,6253.00,9700,20240319,-70.88,2500,20240805,13.00,9700,-70.88,20240319,2500,13.00,20240805,9700,-70.88,20240319,2500,13.00,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N +20241119,150243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2825,-90,5,-3.09,1967717945,693280,33.99,2890,2900,2805,3785,2045,2915,2838.19,1.14,0,35289,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,622,80.71,0.45,12,3.15,35.00,6253.00,9700,20240319,-70.88,2500,20240805,13.00,9700,-70.88,20240319,2500,13.00,20240805,9700,-70.88,20240319,2500,13.00,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N +20241119,140242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2865,-50,5,-1.72,1644868170,579415,28.41,2890,2900,2805,3785,2045,2915,2838.74,1.14,0,12274,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,630,81.86,0.46,12,2.63,35.00,6253.00,9700,20240319,-70.46,2500,20240805,14.60,9700,-70.46,20240319,2500,14.60,20240805,9700,-70.46,20240319,2500,14.60,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N +20241119,130244,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2845,-70,5,-2.40,1445112855,509534,24.98,2890,2900,2805,3785,2045,2915,2836.03,1.14,0,-12114,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,626,81.29,0.45,12,2.32,35.00,6253.00,9700,20240319,-70.67,2500,20240805,13.80,9700,-70.67,20240319,2500,13.80,20240805,9700,-70.67,20240319,2500,13.80,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N +20241119,120241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2830,-85,5,-2.92,1312855405,462849,22.70,2890,2900,2805,3785,2045,2915,2836.34,1.14,0,-14437,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,623,80.86,0.45,12,2.10,35.00,6253.00,9700,20240319,-70.82,2500,20240805,13.20,9700,-70.82,20240319,2500,13.20,20240805,9700,-70.82,20240319,2500,13.20,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N +20241119,110243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2835,-80,5,-2.74,1133349645,399290,19.58,2890,2900,2805,3785,2045,2915,2838.27,1.14,0,-4697,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,624,81.00,0.45,12,1.81,35.00,6253.00,9700,20240319,-70.77,2500,20240805,13.40,9700,-70.77,20240319,2500,13.40,20240805,9700,-70.77,20240319,2500,13.40,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N +20241119,100248,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2830,-85,5,-2.92,1000335875,352266,17.27,2890,2900,2805,3785,2045,2915,2839.56,1.14,0,-7859,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,623,80.86,0.45,12,1.60,35.00,6253.00,9700,20240319,-70.82,2500,20240805,13.20,9700,-70.82,20240319,2500,13.20,20240805,9700,-70.82,20240319,2500,13.20,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N +20241119,090247,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2875,-40,5,-1.37,109159215,37845,1.86,2890,2900,2870,3785,2045,2915,2883.75,1.14,0,-4289,3078,2996,2948,2866,2818,2972,2842,110,870,500,1800,5,1,22000000,633,82.14,0.46,12,0.17,35.00,6253.00,9700,20240319,-70.36,2500,20240805,15.00,9700,-70.36,20240319,2500,15.00,20240805,9700,-70.36,20240319,2500,15.00,20240805,1.43,N,010660,500,110 억,,250505,N,N,10,N,00,N 20241118,160241,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2915,-255,5,-8.04,5997527030,2025103,25.99,2955,3030,2900,4120,2220,3170,2961.65,0.58,0,84628,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,641,83.29,0.47,12,9.21,35.00,6253.00,9700,20240319,-69.95,2500,20240805,16.60,9700,-69.95,20240319,2500,16.60,20240805,9700,-69.95,20240319,2500,16.60,20240805,1.52,N,010660,500,110 억,,127178,N,N,10,N,00,N 20241118,150242,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2915,-255,5,-8.04,5695236200,1921392,24.66,2955,3030,2900,4120,2220,3170,2964.08,0.58,0,117986,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,641,83.29,0.47,12,8.73,35.00,6253.00,9700,20240319,-69.95,2500,20240805,16.60,9700,-69.95,20240319,2500,16.60,20240805,9700,-69.95,20240319,2500,16.60,20240805,1.52,N,010660,500,110 억,,127178,N,N,0,N,00,N 20241118,140243,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2945,-225,5,-7.10,5050705550,1700569,21.82,2955,3030,2905,4120,2220,3170,2969.97,0.58,0,183963,3670,3420,3090,2840,2510,3545,2965,110,950,500,1960,5,1,22000000,648,84.14,0.47,12,7.73,35.00,6253.00,9700,20240319,-69.64,2500,20240805,17.80,9700,-69.64,20240319,2500,17.80,20240805,9700,-69.64,20240319,2500,17.80,20240805,1.52,N,010660,500,110 억,,127178,N,N,0,N,00,N diff --git a/010690/price/prices-20241101.csv b/010690/price/prices-20241101.csv index 81c6a400dd41..67ddb2bd257f 100644 --- a/010690/price/prices-20241101.csv +++ b/010690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160242,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7390,-110,5,-1.47,827221640,112102,88.57,7500,7560,7300,9750,5250,7500,7379.18,2.52,0,-15602,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2581,3.34,0.58,12,0.32,2213.00,12756.00,15890,20240627,-53.49,6900,20241115,7.10,15890,-53.49,20240627,6900,7.10,20241115,15890,-53.49,20240627,6900,7.10,20241115,2.97,N,010690,500,174 억,,880519,N,N,79,N,00,N +20241119,150243,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7350,-150,5,-2.00,782408040,106024,83.76,7500,7560,7300,9750,5250,7500,7379.54,2.52,0,-16688,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2567,3.32,0.58,12,0.30,2213.00,12756.00,15890,20240627,-53.74,6900,20241115,6.52,15890,-53.74,20240627,6900,6.52,20241115,15890,-53.74,20240627,6900,6.52,20241115,2.97,N,010690,500,174 억,,880519,N,N,860,N,00,N +20241119,140243,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7370,-130,5,-1.73,643821590,87107,68.82,7500,7560,7310,9750,5250,7500,7391.16,2.52,0,-11775,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2574,3.33,0.58,12,0.25,2213.00,12756.00,15890,20240627,-53.62,6900,20241115,6.81,15890,-53.62,20240627,6900,6.81,20241115,15890,-53.62,20240627,6900,6.81,20241115,2.97,N,010690,500,174 억,,880519,N,N,860,N,00,N +20241119,130244,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7390,-110,5,-1.47,494312830,66831,52.80,7500,7560,7310,9750,5250,7500,7396.46,2.52,0,-7481,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2581,3.34,0.58,12,0.19,2213.00,12756.00,15890,20240627,-53.49,6900,20241115,7.10,15890,-53.49,20240627,6900,7.10,20241115,15890,-53.49,20240627,6900,7.10,20241115,2.97,N,010690,500,174 억,,880519,N,N,860,N,00,N +20241119,120241,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7390,-110,5,-1.47,467498720,63201,49.93,7500,7560,7310,9750,5250,7500,7397.01,2.52,0,-7119,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2581,3.34,0.58,12,0.18,2213.00,12756.00,15890,20240627,-53.49,6900,20241115,7.10,15890,-53.49,20240627,6900,7.10,20241115,15890,-53.49,20240627,6900,7.10,20241115,2.97,N,010690,500,174 억,,880519,N,N,860,N,00,N +20241119,110243,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7340,-160,5,-2.13,322922270,43516,34.38,7500,7560,7340,9750,5250,7500,7420.77,2.52,0,-13665,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2563,3.32,0.58,12,0.12,2213.00,12756.00,15890,20240627,-53.81,6900,20241115,6.38,15890,-53.81,20240627,6900,6.38,20241115,15890,-53.81,20240627,6900,6.38,20241115,2.97,N,010690,500,174 억,,880519,N,N,860,N,00,N +20241119,100249,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7430,-70,5,-0.93,152631680,20485,16.18,7500,7560,7390,9750,5250,7500,7450.90,2.52,0,-4877,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2595,3.36,0.58,12,0.06,2213.00,12756.00,15890,20240627,-53.24,6900,20241115,7.68,15890,-53.24,20240627,6900,7.68,20241115,15890,-53.24,20240627,6900,7.68,20241115,2.97,N,010690,500,174 억,,880519,N,N,860,N,00,N +20241119,090248,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7560,60,2,0.80,5835940,777,0.61,7500,7560,7490,9750,5250,7500,7510.86,2.52,0,-225,7820,7660,7390,7230,6960,7740,7310,175,2250,500,5400,10,1,34920410,2640,3.42,0.59,12,0.00,2213.00,12756.00,15890,20240627,-52.42,6900,20241115,9.57,15890,-52.42,20240627,6900,9.57,20241115,15890,-52.42,20240627,6900,9.57,20241115,2.97,N,010690,500,174 억,,880519,N,N,860,N,00,N 20241118,160242,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7500,360,2,5.04,929785500,125351,56.92,7130,7550,7120,9280,5000,7140,7417.05,2.47,0,21642,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2619,3.39,0.59,12,0.36,2213.00,12756.00,15890,20240627,-52.80,6900,20241115,8.70,15890,-52.80,20240627,6900,8.70,20241115,15890,-52.80,20240627,6900,8.70,20241115,3.00,N,010690,500,174 억,,861171,N,N,860,N,00,N 20241118,150243,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7500,360,2,5.04,881086420,118853,53.97,7130,7550,7120,9280,5000,7140,7413.25,2.47,0,19765,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2619,3.39,0.59,12,0.34,2213.00,12756.00,15890,20240627,-52.80,6900,20241115,8.70,15890,-52.80,20240627,6900,8.70,20241115,15890,-52.80,20240627,6900,8.70,20241115,3.00,N,010690,500,174 억,,861171,N,N,163,N,00,N 20241118,140243,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7410,270,2,3.78,696203430,94134,42.75,7130,7490,7120,9280,5000,7140,7395.88,2.47,0,12941,7500,7320,7110,6930,6720,7215,6825,175,2140,500,5140,10,1,34920410,2588,3.35,0.58,12,0.27,2213.00,12756.00,15890,20240627,-53.37,6900,20241115,7.39,15890,-53.37,20240627,6900,7.39,20241115,15890,-53.37,20240627,6900,7.39,20241115,3.00,N,010690,500,174 억,,861171,N,N,163,N,00,N diff --git a/010770/price/prices-20241101.csv b/010770/price/prices-20241101.csv index 1263d480c97a..f092c2dd35e2 100644 --- a/010770/price/prices-20241101.csv +++ b/010770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,-30,5,-1.13,10955440,4184,30.77,2635,2690,2590,3435,1855,2645,2618.41,14.92,0,-122,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,382,4.67,0.36,12,0.03,560.00,7203.00,3370,20240205,-22.40,2500,20241113,4.60,3370,-22.40,20240205,2500,4.60,20241113,3370,-22.40,20240205,2500,4.60,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N +20241119,150244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2615,-30,5,-1.13,10409155,3975,29.23,2635,2690,2590,3435,1855,2645,2618.66,14.92,0,-122,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,382,4.67,0.36,12,0.03,560.00,7203.00,3370,20240205,-22.40,2500,20241113,4.60,3370,-22.40,20240205,2500,4.60,20241113,3370,-22.40,20240205,2500,4.60,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N +20241119,140243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,-35,5,-1.32,10270695,3922,28.84,2635,2690,2590,3435,1855,2645,2618.74,14.92,0,-122,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,382,4.66,0.36,12,0.03,560.00,7203.00,3370,20240205,-22.55,2500,20241113,4.40,3370,-22.55,20240205,2500,4.40,20241113,3370,-22.55,20240205,2500,4.40,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N +20241119,130244,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2605,-40,5,-1.51,6234325,2373,17.45,2635,2690,2590,3435,1855,2645,2627.19,14.92,0,394,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,381,4.65,0.36,12,0.02,560.00,7203.00,3370,20240205,-22.70,2500,20241113,4.20,3370,-22.70,20240205,2500,4.20,20241113,3370,-22.70,20240205,2500,4.20,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N +20241119,120241,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2610,-35,5,-1.32,3708080,1400,10.29,2635,2690,2610,3435,1855,2645,2648.63,14.92,0,203,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,382,4.66,0.36,12,0.01,560.00,7203.00,3370,20240205,-22.55,2500,20241113,4.40,3370,-22.55,20240205,2500,4.40,20241113,3370,-22.55,20240205,2500,4.40,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N +20241119,110243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2660,15,2,0.57,295120,111,0.82,2635,2660,2635,3435,1855,2645,2658.74,14.92,0,-4,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,389,4.75,0.37,12,0.00,560.00,7203.00,3370,20240205,-21.07,2500,20241113,6.40,3370,-21.07,20240205,2500,6.40,20241113,3370,-21.07,20240205,2500,6.40,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N +20241119,100249,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2655,10,2,0.38,146175,55,0.40,2635,2660,2635,3435,1855,2645,2657.73,14.92,0,-4,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,388,4.74,0.37,12,0.00,560.00,7203.00,3370,20240205,-21.22,2500,20241113,6.20,3370,-21.22,20240205,2500,6.20,20241113,3370,-21.22,20240205,2500,6.20,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N +20241119,090248,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2640,-5,5,-0.19,5275,2,0.01,2635,2640,2635,3435,1855,2645,2637.50,14.92,0,0,2778,2711,2653,2586,2528,2745,2620,73,790,500,1950,5,1,14625466,386,4.71,0.37,12,0.00,560.00,7203.00,3370,20240205,-21.66,2500,20241113,5.60,3370,-21.66,20240205,2500,5.60,20241113,3370,-21.66,20240205,2500,5.60,20241113,0.00,N,010770,500,73 억,,2181819,N,N,0,N,00,N 20241118,160242,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2645,25,2,0.95,36270035,13595,312.10,2605,2720,2595,3405,1835,2620,2667.90,14.92,0,-714,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,387,4.72,0.37,12,0.09,560.00,7203.00,3370,20240205,-21.51,2500,20241113,5.80,3370,-21.51,20240205,2500,5.80,20241113,3370,-21.51,20240205,2500,5.80,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N 20241118,150243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2640,20,2,0.76,35218190,13197,302.96,2605,2720,2595,3405,1835,2620,2668.65,14.92,0,-713,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,386,4.71,0.37,12,0.09,560.00,7203.00,3370,20240205,-21.66,2500,20241113,5.60,3370,-21.66,20240205,2500,5.60,20241113,3370,-21.66,20240205,2500,5.60,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N 20241118,140243,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2660,40,2,1.53,30128045,11281,258.98,2605,2720,2595,3405,1835,2620,2670.69,14.92,0,-758,2666,2642,2596,2572,2526,2655,2585,73,785,500,1930,5,1,14625466,389,4.75,0.37,12,0.08,560.00,7203.00,3370,20240205,-21.07,2500,20241113,6.40,3370,-21.07,20240205,2500,6.40,20241113,3370,-21.07,20240205,2500,6.40,20241113,0.00,N,010770,500,73 억,,2182533,N,N,0,N,00,N diff --git a/010780/price/prices-20241101.csv b/010780/price/prices-20241101.csv index 8e113fa03352..6804b603984a 100644 --- a/010780/price/prices-20241101.csv +++ b/010780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160242,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19030,270,2,1.44,515920180,27004,72.03,18760,19550,18760,24350,13140,18760,19105.33,6.02,0,-9180,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5745,3.65,0.37,12,0.09,5216.00,51082.00,31200,20240322,-39.01,17480,20241115,8.87,31200,-39.01,20240322,17480,8.87,20241115,31200,-39.01,20240322,17480,8.87,20241115,0.35,N,010780,500,154 억,,1817598,N,N,401,N,00,N +20241119,150244,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19020,260,2,1.39,489626170,25621,68.34,18760,19550,18760,24350,13140,18760,19110.35,6.02,0,-8673,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5742,3.65,0.37,12,0.08,5216.00,51082.00,31200,20240322,-39.04,17480,20241115,8.81,31200,-39.04,20240322,17480,8.81,20241115,31200,-39.04,20240322,17480,8.81,20241115,0.35,N,010780,500,154 억,,1817598,N,N,345,N,00,N +20241119,140243,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19000,240,2,1.28,450853180,23580,62.90,18760,19550,18760,24350,13140,18760,19120.15,6.02,0,-8315,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5736,3.64,0.37,12,0.08,5216.00,51082.00,31200,20240322,-39.10,17480,20241115,8.70,31200,-39.10,20240322,17480,8.70,20241115,31200,-39.10,20240322,17480,8.70,20241115,0.35,N,010780,500,154 억,,1817598,N,N,345,N,00,N +20241119,130244,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,18990,230,2,1.23,410187190,21439,57.19,18760,19550,18760,24350,13140,18760,19132.76,6.02,0,-8251,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5733,3.64,0.37,12,0.07,5216.00,51082.00,31200,20240322,-39.13,17480,20241115,8.64,31200,-39.13,20240322,17480,8.64,20241115,31200,-39.13,20240322,17480,8.64,20241115,0.35,N,010780,500,154 억,,1817598,N,N,345,N,00,N +20241119,120242,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,18900,140,2,0.75,376794940,19681,52.50,18760,19550,18760,24350,13140,18760,19145.11,6.02,0,-9588,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5705,3.62,0.37,12,0.07,5216.00,51082.00,31200,20240322,-39.42,17480,20241115,8.12,31200,-39.42,20240322,17480,8.12,20241115,31200,-39.42,20240322,17480,8.12,20241115,0.35,N,010780,500,154 억,,1817598,N,N,345,N,00,N +20241119,110244,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,18940,180,2,0.96,366293590,19126,51.02,18760,19550,18760,24350,13140,18760,19151.60,6.02,0,-9555,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5717,3.63,0.37,12,0.06,5216.00,51082.00,31200,20240322,-39.29,17480,20241115,8.35,31200,-39.29,20240322,17480,8.35,20241115,31200,-39.29,20240322,17480,8.35,20241115,0.35,N,010780,500,154 억,,1817598,N,N,345,N,00,N +20241119,100249,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19130,370,2,1.97,333559580,17400,46.41,18760,19550,18760,24350,13140,18760,19170.09,6.02,0,-8186,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5775,3.67,0.37,12,0.06,5216.00,51082.00,31200,20240322,-38.69,17480,20241115,9.44,31200,-38.69,20240322,17480,9.44,20241115,31200,-38.69,20240322,17480,9.44,20241115,0.35,N,010780,500,154 억,,1817598,N,N,345,N,00,N +20241119,090248,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,19140,380,2,2.03,23308930,1228,3.28,18760,19550,18760,24350,13140,18760,18981.21,6.02,0,-158,19713,19236,18643,18166,17573,19475,18405,154,5590,500,13500,10,1,30186976,5778,3.67,0.37,12,0.00,5216.00,51082.00,31200,20240322,-38.65,17480,20241115,9.50,31200,-38.65,20240322,17480,9.50,20241115,31200,-38.65,20240322,17480,9.50,20241115,0.35,N,010780,500,154 억,,1817598,N,N,345,N,00,N 20241118,160242,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,18760,710,2,3.93,701816800,37488,36.08,18060,19120,18050,23450,12640,18050,18721.08,6.03,0,-1679,19323,18686,18083,17446,16843,18385,17145,154,5400,500,12990,10,1,30186976,5663,3.60,0.37,12,0.12,5216.00,51082.00,31200,20240322,-39.87,17480,20241115,7.32,31200,-39.87,20240322,17480,7.32,20241115,31200,-39.87,20240322,17480,7.32,20241115,0.35,N,010780,500,154 억,,1819854,N,N,345,N,00,N 20241118,150243,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,18740,690,2,3.82,655829080,35035,33.72,18060,19120,18050,23450,12640,18050,18719.25,6.03,0,-1872,19323,18686,18083,17446,16843,18385,17145,154,5400,500,12990,10,1,30186976,5657,3.59,0.37,12,0.12,5216.00,51082.00,31200,20240322,-39.94,17480,20241115,7.21,31200,-39.94,20240322,17480,7.21,20241115,31200,-39.94,20240322,17480,7.21,20241115,0.35,N,010780,500,154 억,,1819854,N,N,152,N,00,N 20241118,140243,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,18650,600,2,3.32,588080470,31406,30.23,18060,19120,18050,23450,12640,18050,18725.10,6.03,0,-1897,19323,18686,18083,17446,16843,18385,17145,154,5400,500,12990,10,1,30186976,5630,3.58,0.37,12,0.10,5216.00,51082.00,31200,20240322,-40.22,17480,20241115,6.69,31200,-40.22,20240322,17480,6.69,20241115,31200,-40.22,20240322,17480,6.69,20241115,0.35,N,010780,500,154 억,,1819854,N,N,152,N,00,N diff --git a/010820/price/prices-20241101.csv b/010820/price/prices-20241101.csv index d08a9e4729c5..906f9a567586 100644 --- a/010820/price/prices-20241101.csv +++ b/010820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3505,-55,5,-1.54,4570304565,1304962,23.38,3530,3575,3435,4625,2495,3560,3502.03,1.17,0,153580,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1709,36.89,2.74,12,2.68,95.00,1281.00,3990,20240117,-12.16,2555,20240909,37.18,3990,-12.16,20240117,2555,37.18,20240909,3990,-12.16,20240117,2555,37.18,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N +20241119,150244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3505,-55,5,-1.54,4164101785,1188864,21.30,3530,3575,3435,4625,2495,3560,3502.34,1.17,0,156988,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1709,36.89,2.74,12,2.44,95.00,1281.00,3990,20240117,-12.16,2555,20240909,37.18,3990,-12.16,20240117,2555,37.18,20240909,3990,-12.16,20240117,2555,37.18,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N +20241119,140243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3495,-65,5,-1.83,3696114460,1055168,18.90,3530,3575,3435,4625,2495,3560,3502.59,1.17,0,162495,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1705,36.79,2.73,12,2.16,95.00,1281.00,3990,20240117,-12.41,2555,20240909,36.79,3990,-12.41,20240117,2555,36.79,20240909,3990,-12.41,20240117,2555,36.79,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N +20241119,130245,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3510,-50,5,-1.40,3179308010,907335,16.25,3530,3575,3435,4625,2495,3560,3503.69,1.17,0,110743,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1712,36.95,2.74,12,1.86,95.00,1281.00,3990,20240117,-12.03,2555,20240909,37.38,3990,-12.03,20240117,2555,37.38,20240909,3990,-12.03,20240117,2555,37.38,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N +20241119,120242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3485,-75,5,-2.11,3013893390,860002,15.41,3530,3575,3435,4625,2495,3560,3504.19,1.17,0,101146,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1700,36.68,2.72,12,1.76,95.00,1281.00,3990,20240117,-12.66,2555,20240909,36.40,3990,-12.66,20240117,2555,36.40,20240909,3990,-12.66,20240117,2555,36.40,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N +20241119,110244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3500,-60,5,-1.69,2675106100,762744,13.66,3530,3575,3435,4625,2495,3560,3506.86,1.17,0,110471,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1707,36.84,2.73,12,1.56,95.00,1281.00,3990,20240117,-12.28,2555,20240909,36.99,3990,-12.28,20240117,2555,36.99,20240909,3990,-12.28,20240117,2555,36.99,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N +20241119,100249,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3490,-70,5,-1.97,1872368040,531955,9.53,3530,3575,3480,4625,2495,3560,3519.40,1.17,0,44003,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1702,36.74,2.72,12,1.09,95.00,1281.00,3990,20240117,-12.53,2555,20240909,36.59,3990,-12.53,20240117,2555,36.59,20240909,3990,-12.53,20240117,2555,36.59,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N +20241119,090248,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3545,-15,5,-0.42,354349650,100133,1.79,3530,3575,3525,4625,2495,3560,3537.66,1.17,0,1911,3800,3680,3600,3480,3400,3640,3440,244,1065,500,2700,5,1,48771938,1729,37.32,2.77,12,0.21,95.00,1281.00,3990,20240117,-11.15,2555,20240909,38.75,3990,-11.15,20240117,2555,38.75,20240909,3990,-11.15,20240117,2555,38.75,20240909,4.17,N,010820,500,243 억,,570895,N,N,22,N,00,N 20241118,160242,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3560,-30,5,-0.84,20012691275,5524247,69.04,3675,3720,3520,4665,2515,3590,3622.95,1.73,0,-276946,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1736,37.47,2.78,12,11.33,95.00,1281.00,3990,20240117,-10.78,2555,20240909,39.33,3990,-10.78,20240117,2555,39.33,20240909,3990,-10.78,20240117,2555,39.33,20240909,4.41,N,010820,500,243 억,,845166,N,N,22,N,00,N 20241118,150243,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3575,-15,5,-0.42,19226120350,5304340,66.29,3675,3720,3520,4665,2515,3590,3624.61,1.73,0,-301221,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1744,37.63,2.79,12,10.88,95.00,1281.00,3990,20240117,-10.40,2555,20240909,39.92,3990,-10.40,20240117,2555,39.92,20240909,3990,-10.40,20240117,2555,39.92,20240909,4.41,N,010820,500,243 억,,845166,N,N,0,N,00,N 20241118,140244,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3555,-35,5,-0.97,18423740125,5077876,63.46,3675,3720,3530,4665,2515,3590,3628.25,1.73,0,-358108,3766,3677,3531,3442,3296,3722,3487,244,1075,500,2720,5,1,48771938,1734,37.42,2.78,12,10.41,95.00,1281.00,3990,20240117,-10.90,2555,20240909,39.14,3990,-10.90,20240117,2555,39.14,20240909,3990,-10.90,20240117,2555,39.14,20240909,4.41,N,010820,500,243 억,,845166,N,N,0,N,00,N diff --git a/010950/price/prices-20241101.csv b/010950/price/prices-20241101.csv index 2c9af3dd73b4..4bb3a8cb0d0b 100644 --- a/010950/price/prices-20241101.csv +++ b/010950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59800,3300,2,5.84,34357882200,576955,188.34,56800,60200,56800,73400,39600,56500,59550.35,75.82,0,20609,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,67325,7.35,0.77,12,0.51,8137.00,77522.00,84500,20240408,-29.23,53700,20241113,11.36,84500,-29.23,20240408,53700,11.36,20241113,84500,-29.23,20240408,53700,11.36,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,737,N,00,N +20241119,150244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,60000,3500,2,6.19,32661206400,548613,179.09,56800,60200,56800,73400,39600,56500,59534.15,75.82,0,26137,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,67550,7.37,0.77,12,0.49,8137.00,77522.00,84500,20240408,-28.99,53700,20241113,11.73,84500,-28.99,20240408,53700,11.73,20241113,84500,-28.99,20240408,53700,11.73,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,963,N,00,N +20241119,140244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,3400,2,6.02,29813456000,501054,163.56,56800,60200,56800,73400,39600,56500,59501.48,75.82,0,41556,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,67437,7.36,0.77,12,0.45,8137.00,77522.00,84500,20240408,-29.11,53700,20241113,11.55,84500,-29.11,20240408,53700,11.55,20241113,84500,-29.11,20240408,53700,11.55,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,963,N,00,N +20241119,130245,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,3400,2,6.02,26907863500,452530,147.72,56800,60200,56800,73400,39600,56500,59460.95,75.82,0,51466,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,67437,7.36,0.77,12,0.40,8137.00,77522.00,84500,20240408,-29.11,53700,20241113,11.55,84500,-29.11,20240408,53700,11.55,20241113,84500,-29.11,20240408,53700,11.55,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,963,N,00,N +20241119,120242,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,3400,2,6.02,22929620800,386213,126.07,56800,60100,56800,73400,39600,56500,59370.40,75.82,0,44528,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,67437,7.36,0.77,12,0.34,8137.00,77522.00,84500,20240408,-29.11,53700,20241113,11.55,84500,-29.11,20240408,53700,11.55,20241113,84500,-29.11,20240408,53700,11.55,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,963,N,00,N +20241119,110244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59900,3400,2,6.02,19543755900,329577,107.58,56800,60100,56800,73400,39600,56500,59299.51,75.82,0,55173,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,67437,7.36,0.77,12,0.29,8137.00,77522.00,84500,20240408,-29.11,53700,20241113,11.55,84500,-29.11,20240408,53700,11.55,20241113,84500,-29.11,20240408,53700,11.55,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,963,N,00,N +20241119,100250,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,59600,3100,2,5.49,11115877300,188645,61.58,56800,59700,56800,73400,39600,56500,58924.84,75.82,0,28709,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,67099,7.32,0.77,12,0.17,8137.00,77522.00,84500,20240408,-29.47,53700,20241113,10.99,84500,-29.47,20240408,53700,10.99,20241113,84500,-29.47,20240408,53700,10.99,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,963,N,00,N +20241119,090249,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,57600,1100,2,1.95,493118800,8610,2.81,56800,57600,56800,73400,39600,56500,57272.80,75.82,0,2338,58366,57432,55966,55032,53566,57900,55500,2815,16900,2500,44070,100,1,112582792,64848,7.08,0.74,12,0.01,8137.00,77522.00,84500,20240408,-31.83,53700,20241113,7.26,84500,-31.83,20240408,53700,7.26,20241113,84500,-31.83,20240408,53700,7.26,20241113,0.21,N,010950,2500,2814 억,,85363856,N,N,963,N,00,N 20241118,160243,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56500,2200,2,4.05,17187652500,305993,159.65,54500,56900,54500,70500,38100,54300,56169.95,75.76,0,73582,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,63609,6.94,0.73,12,0.27,8137.00,77522.00,84500,20240408,-33.14,53700,20241113,5.21,84500,-33.14,20240408,53700,5.21,20241113,84500,-33.14,20240408,53700,5.21,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,962,N,00,N 20241118,150244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56700,2400,2,4.42,15812898600,281652,146.95,54500,56900,54500,70500,38100,54300,56143.41,75.76,0,75690,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,63834,6.97,0.73,12,0.25,8137.00,77522.00,84500,20240408,-32.90,53700,20241113,5.59,84500,-32.90,20240408,53700,5.59,20241113,84500,-32.90,20240408,53700,5.59,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,367,N,00,N 20241118,140244,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,56800,2500,2,4.60,13909437700,248013,129.40,54500,56900,54500,70500,38100,54300,56083.52,75.76,0,86735,56300,55300,54600,53600,52900,54950,53250,2815,16200,2500,42350,100,1,112582792,63947,6.98,0.73,12,0.22,8137.00,77522.00,84500,20240408,-32.78,53700,20241113,5.77,84500,-32.78,20240408,53700,5.77,20241113,84500,-32.78,20240408,53700,5.77,20241113,0.22,N,010950,2500,2814 억,,85289738,N,N,367,N,00,N diff --git a/010960/price/prices-20241101.csv b/010960/price/prices-20241101.csv index 31df72e598ea..1f6e5b4f3549 100644 --- a/010960/price/prices-20241101.csv +++ b/010960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160243,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,-25,5,-0.81,32707885,10656,45.94,3095,3095,3060,4010,2160,3085,3069.44,3.81,0,-1109,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,765,5.07,0.32,12,0.04,604.00,9564.00,3770,20231124,-18.83,3000,20241115,2.00,3650,-16.16,20240730,3000,2.00,20241115,3770,-18.83,20231124,3000,2.00,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N +20241119,150245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3065,-20,5,-0.65,27724640,9028,38.92,3095,3095,3060,4010,2160,3085,3070.96,3.81,0,-877,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,766,5.07,0.32,12,0.04,604.00,9564.00,3770,20231124,-18.70,3000,20241115,2.17,3650,-16.03,20240730,3000,2.17,20241115,3770,-18.70,20231124,3000,2.17,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N +20241119,140244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,0,3,0.00,24069095,7838,33.79,3095,3095,3060,4010,2160,3085,3070.82,3.81,0,-471,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,771,5.11,0.32,12,0.03,604.00,9564.00,3770,20231124,-18.17,3000,20241115,2.83,3650,-15.48,20240730,3000,2.83,20241115,3770,-18.17,20231124,3000,2.83,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N +20241119,130245,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3075,-10,5,-0.32,22726810,7402,31.91,3095,3095,3060,4010,2160,3085,3070.36,3.81,0,-315,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,769,5.09,0.32,12,0.03,604.00,9564.00,3770,20231124,-18.44,3000,20241115,2.50,3650,-15.75,20240730,3000,2.50,20241115,3770,-18.44,20231124,3000,2.50,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N +20241119,120242,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,-25,5,-0.81,19697960,6414,27.65,3095,3095,3060,4010,2160,3085,3071.09,3.81,0,-307,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,765,5.07,0.32,12,0.03,604.00,9564.00,3770,20231124,-18.83,3000,20241115,2.00,3650,-16.16,20240730,3000,2.00,20241115,3770,-18.83,20231124,3000,2.00,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N +20241119,110244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3065,-20,5,-0.65,14517365,4722,20.36,3095,3095,3060,4010,2160,3085,3074.41,3.81,0,-307,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,766,5.07,0.32,12,0.02,604.00,9564.00,3770,20231124,-18.70,3000,20241115,2.17,3650,-16.03,20240730,3000,2.17,20241115,3770,-18.70,20231124,3000,2.17,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N +20241119,100250,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,0,3,0.00,2244675,727,3.13,3095,3095,3070,4010,2160,3085,3087.59,3.81,0,-344,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,771,5.11,0.32,12,0.00,604.00,9564.00,3770,20231124,-18.17,3000,20241115,2.83,3650,-15.48,20240730,3000,2.83,20241115,3770,-18.17,20231124,3000,2.83,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N +20241119,090249,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3080,-5,5,-0.16,247200,80,0.34,3095,3095,3080,4010,2160,3085,3090.00,3.81,0,-32,3155,3120,3095,3060,3035,3107,3047,125,925,500,2220,5,1,25000000,770,5.10,0.32,12,0.00,604.00,9564.00,3770,20231124,-18.30,3000,20241115,2.67,3650,-15.62,20240730,3000,2.67,20241115,3770,-18.30,20231124,3000,2.67,20241115,0.80,N,010960,500,125 억,,952867,N,N,0,N,00,N 20241118,160243,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,-35,5,-1.12,71666605,23167,31.08,3090,3130,3070,4055,2185,3120,3093.48,3.81,0,882,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,771,5.11,0.32,12,0.09,604.00,9564.00,3770,20231124,-18.17,3000,20241115,2.83,3650,-15.48,20240730,3000,2.83,20241115,3770,-18.17,20231124,3000,2.83,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N 20241118,150244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3100,-20,5,-0.64,68028050,21988,29.50,3090,3130,3070,4055,2185,3120,3093.87,3.81,0,1266,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,775,5.13,0.32,12,0.09,604.00,9564.00,3770,20231124,-17.77,3000,20241115,3.33,3650,-15.07,20240730,3000,3.33,20241115,3770,-17.77,20231124,3000,3.33,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N 20241118,140244,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3080,-40,5,-1.28,64858030,20962,28.12,3090,3130,3070,4055,2185,3120,3094.08,3.81,0,1265,3226,3172,3086,3032,2946,3200,3060,125,935,500,2240,5,1,25000000,770,5.10,0.32,12,0.08,604.00,9564.00,3770,20231124,-18.30,3000,20241115,2.67,3650,-15.62,20240730,3000,2.67,20241115,3770,-18.30,20231124,3000,2.67,20241115,0.80,N,010960,500,125 억,,953480,N,N,0,N,00,N diff --git a/011000/price/prices-20241101.csv b/011000/price/prices-20241101.csv index babd336d9fbe..e80605d812f6 100644 --- a/011000/price/prices-20241101.csv +++ b/011000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,5,2,0.23,476360710,218171,71.14,2185,2230,2140,2840,1530,2185,2183.41,9.99,0,-33437,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1753,-2.19,1.50,12,0.27,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,26,N,00,N +20241119,150245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,5,2,0.23,446098760,204316,66.63,2185,2230,2140,2840,1530,2185,2183.38,9.99,0,-33841,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1753,-2.19,1.50,12,0.26,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,44,N,00,N +20241119,140244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2180,-5,5,-0.23,411752250,188566,61.49,2185,2230,2140,2840,1530,2185,2183.60,9.99,0,-36457,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1745,-2.18,1.50,12,0.24,-998.00,1458.00,4735,20240809,-53.96,1996,20240705,9.22,4735,-53.96,20240809,1996,9.22,20240705,4735,-53.96,20240809,1996,9.22,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,44,N,00,N +20241119,130245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2190,5,2,0.23,360575775,165168,53.86,2185,2230,2140,2840,1530,2185,2183.08,9.99,0,-40255,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1753,-2.19,1.50,12,0.21,-998.00,1458.00,4735,20240809,-53.75,1996,20240705,9.72,4735,-53.75,20240809,1996,9.72,20240705,4735,-53.75,20240809,1996,9.72,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,44,N,00,N +20241119,120243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2195,10,2,0.46,291498870,133677,43.59,2185,2230,2140,2840,1530,2185,2180.62,9.99,0,-37814,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1757,-2.20,1.51,12,0.17,-998.00,1458.00,4735,20240809,-53.64,1996,20240705,9.97,4735,-53.64,20240809,1996,9.97,20240705,4735,-53.64,20240809,1996,9.97,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,44,N,00,N +20241119,110245,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2165,-20,5,-0.92,226873765,104028,33.92,2185,2230,2140,2840,1530,2185,2180.89,9.99,0,-31590,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1733,-2.17,1.48,12,0.13,-998.00,1458.00,4735,20240809,-54.28,1996,20240705,8.47,4735,-54.28,20240809,1996,8.47,20240705,4735,-54.28,20240809,1996,8.47,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,44,N,00,N +20241119,100250,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2175,-10,5,-0.46,193881375,88824,28.96,2185,2230,2140,2840,1530,2185,2182.76,9.99,0,-22439,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1741,-2.18,1.49,12,0.11,-998.00,1458.00,4735,20240809,-54.07,1996,20240705,8.97,4735,-54.07,20240809,1996,8.97,20240705,4735,-54.07,20240809,1996,8.97,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,44,N,00,N +20241119,090249,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2210,25,2,1.14,7519695,3434,1.12,2185,2210,2185,2840,1530,2185,2189.78,9.99,0,-702,2261,2222,2161,2122,2061,2242,2142,800,655,1000,1520,5,1,80039035,1769,-2.21,1.52,12,0.00,-998.00,1458.00,4735,20240809,-53.33,1996,20240705,10.72,4735,-53.33,20240809,1996,10.72,20240705,4735,-53.33,20240809,1996,10.72,20240705,0.00,N,011000,1000,800 억,,7993208,N,N,44,N,00,N 20241118,160243,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2185,60,2,2.82,662460080,305966,126.79,2125,2200,2100,2760,1490,2125,2165.14,9.96,0,17859,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1749,-2.19,1.50,12,0.38,-998.00,1458.00,4735,20240809,-53.85,1996,20240705,9.47,4735,-53.85,20240809,1996,9.47,20240705,4735,-53.85,20240809,1996,9.47,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,44,N,00,N 20241118,150244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2170,45,2,2.12,625242035,288885,119.71,2125,2200,2100,2760,1490,2125,2164.33,9.96,0,18958,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1737,-2.17,1.49,12,0.36,-998.00,1458.00,4735,20240809,-54.17,1996,20240705,8.72,4735,-54.17,20240809,1996,8.72,20240705,4735,-54.17,20240809,1996,8.72,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,0,N,00,N 20241118,140244,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,2145,20,2,0.94,569804375,263311,109.11,2125,2200,2100,2760,1490,2125,2164.00,9.96,0,21000,2181,2152,2101,2072,2021,2167,2087,800,635,1000,1480,5,1,80039035,1717,-2.15,1.47,12,0.33,-998.00,1458.00,4735,20240809,-54.70,1996,20240705,7.46,4735,-54.70,20240809,1996,7.46,20240705,4735,-54.70,20240809,1996,7.46,20240705,0.00,N,011000,1000,800 억,,7974574,N,N,0,N,00,N diff --git a/011040/price/prices-20241101.csv b/011040/price/prices-20241101.csv index 87f2eebdbf32..b2b51a14a6b7 100644 --- a/011040/price/prices-20241101.csv +++ b/011040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6050,20,2,0.33,61732450,10190,38.43,6070,6100,6030,7830,4230,6030,6058.17,1.59,0,-1768,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1862,-8.99,0.72,12,0.03,-673.00,8356.00,8280,20240612,-26.93,5900,20241118,2.54,8280,-26.93,20240612,5900,2.54,20241118,8280,-26.93,20240612,5900,2.54,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N +20241119,150245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6080,50,2,0.83,52878720,8731,32.93,6070,6100,6030,7830,4230,6030,6056.43,1.59,0,-1703,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1871,-9.03,0.73,12,0.03,-673.00,8356.00,8280,20240612,-26.57,5900,20241118,3.05,8280,-26.57,20240612,5900,3.05,20241118,8280,-26.57,20240612,5900,3.05,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N +20241119,140244,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6060,30,2,0.50,51235570,8460,31.91,6070,6100,6030,7830,4230,6030,6056.21,1.59,0,-1578,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1865,-9.00,0.73,12,0.03,-673.00,8356.00,8280,20240612,-26.81,5900,20241118,2.71,8280,-26.81,20240612,5900,2.71,20241118,8280,-26.81,20240612,5900,2.71,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N +20241119,130246,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6050,20,2,0.33,28716220,4749,17.91,6070,6080,6030,7830,4230,6030,6046.79,1.59,0,-839,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1862,-8.99,0.72,12,0.02,-673.00,8356.00,8280,20240612,-26.93,5900,20241118,2.54,8280,-26.93,20240612,5900,2.54,20241118,8280,-26.93,20240612,5900,2.54,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N +20241119,120243,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6050,20,2,0.33,18003090,2978,11.23,6070,6080,6030,7830,4230,6030,6045.36,1.59,0,-710,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1862,-8.99,0.72,12,0.01,-673.00,8356.00,8280,20240612,-26.93,5900,20241118,2.54,8280,-26.93,20240612,5900,2.54,20241118,8280,-26.93,20240612,5900,2.54,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N +20241119,110245,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6050,20,2,0.33,9513030,1573,5.93,6070,6080,6040,7830,4230,6030,6047.70,1.59,0,-273,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1862,-8.99,0.72,12,0.01,-673.00,8356.00,8280,20240612,-26.93,5900,20241118,2.54,8280,-26.93,20240612,5900,2.54,20241118,8280,-26.93,20240612,5900,2.54,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N +20241119,100251,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6070,40,2,0.66,6813690,1127,4.25,6070,6080,6040,7830,4230,6030,6045.87,1.59,0,-108,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1868,-9.02,0.73,12,0.00,-673.00,8356.00,8280,20240612,-26.69,5900,20241118,2.88,8280,-26.69,20240612,5900,2.88,20241118,8280,-26.69,20240612,5900,2.88,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N +20241119,090249,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6070,40,2,0.66,661630,109,0.41,6070,6070,6070,7830,4230,6030,6070.00,1.59,0,-9,6196,6112,6006,5922,5816,6155,5965,157,1800,500,4460,10,1,30768766,1868,-9.02,0.73,12,0.00,-673.00,8356.00,8280,20240612,-26.69,5900,20241118,2.88,8280,-26.69,20240612,5900,2.88,20241118,8280,-26.69,20240612,5900,2.88,20241118,1.00,N,011040,500,156 억,,489918,N,N,0,N,00,N 20241118,160243,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,6030,-10,5,-0.17,158689910,26503,136.11,5950,6090,5900,7850,4230,6040,5987.62,1.59,0,139,6166,6102,6016,5952,5866,6135,5985,157,1810,500,4460,10,1,30768766,1855,-8.96,0.72,12,0.09,-673.00,8356.00,8280,20240612,-27.17,5900,20241118,2.20,8280,-27.17,20240612,5900,2.20,20241118,8280,-27.17,20240612,5900,2.20,20241118,1.01,N,011040,500,156 억,,489780,N,N,0,N,00,N 20241118,150245,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,6040,0,3,0.00,155995710,26056,133.81,5950,6090,5900,7850,4230,6040,5986.94,1.59,0,468,6166,6102,6016,5952,5866,6135,5985,157,1810,500,4460,10,1,30768766,1858,-8.97,0.72,12,0.08,-673.00,8356.00,8280,20240612,-27.05,5900,20241118,2.37,8280,-27.05,20240612,5900,2.37,20241118,8280,-27.05,20240612,5900,2.37,20241118,1.01,N,011040,500,156 억,,489780,N,N,0,N,00,N 20241118,140245,55,60.00,KOSDAQ,신저가,제약,N,N,N,Y,60,N,6040,0,3,0.00,150347390,25119,129.00,5950,6090,5900,7850,4230,6040,5985.41,1.59,0,854,6166,6102,6016,5952,5866,6135,5985,157,1810,500,4460,10,1,30768766,1858,-8.97,0.72,12,0.08,-673.00,8356.00,8280,20240612,-27.05,5900,20241118,2.37,8280,-27.05,20240612,5900,2.37,20241118,8280,-27.05,20240612,5900,2.37,20241118,1.01,N,011040,500,156 억,,489780,N,N,0,N,00,N diff --git a/011070/price/prices-20241101.csv b/011070/price/prices-20241101.csv index 4626a5b1f217..3ff3dfc0b920 100644 --- a/011070/price/prices-20241101.csv +++ b/011070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165700,2100,2,1.28,14922437200,89621,93.20,164200,169000,164200,212500,114600,163600,166508.52,26.80,0,-10965,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39216,6.94,0.83,12,0.38,23881.00,199217.00,305500,20240717,-45.76,159000,20241115,4.21,305500,-45.76,20240717,159000,4.21,20241115,305500,-45.76,20240717,159000,4.21,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,243,N,00,N +20241119,150246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166300,2700,2,1.65,13384989900,80357,83.57,164200,169000,164200,212500,114600,163600,166569.06,26.80,0,-9723,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39358,6.96,0.83,12,0.34,23881.00,199217.00,305500,20240717,-45.56,159000,20241115,4.59,305500,-45.56,20240717,159000,4.59,20241115,305500,-45.56,20240717,159000,4.59,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,306,N,00,N +20241119,140245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166200,2600,2,1.59,11748431600,70484,73.30,164200,169000,164200,212500,114600,163600,166682.25,26.80,0,-6493,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39335,6.96,0.83,12,0.30,23881.00,199217.00,305500,20240717,-45.60,159000,20241115,4.53,305500,-45.60,20240717,159000,4.53,20241115,305500,-45.60,20240717,159000,4.53,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,306,N,00,N +20241119,130246,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166200,2600,2,1.59,10631444100,63765,66.31,164200,169000,164200,212500,114600,163600,166728.52,26.80,0,-4276,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39335,6.96,0.83,12,0.27,23881.00,199217.00,305500,20240717,-45.60,159000,20241115,4.53,305500,-45.60,20240717,159000,4.53,20241115,305500,-45.60,20240717,159000,4.53,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,306,N,00,N +20241119,120243,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166600,3000,2,1.83,9661155400,57923,60.24,164200,169000,164200,212500,114600,163600,166793.08,26.80,0,-4491,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39429,6.98,0.84,12,0.24,23881.00,199217.00,305500,20240717,-45.47,159000,20241115,4.78,305500,-45.47,20240717,159000,4.78,20241115,305500,-45.47,20240717,159000,4.78,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,306,N,00,N +20241119,110245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166300,2700,2,1.65,8115668800,48621,50.56,164200,169000,164200,212500,114600,163600,166916.95,26.80,0,-1805,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39358,6.96,0.83,12,0.21,23881.00,199217.00,305500,20240717,-45.56,159000,20241115,4.59,305500,-45.56,20240717,159000,4.59,20241115,305500,-45.56,20240717,159000,4.59,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,306,N,00,N +20241119,100251,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,166700,3100,2,1.89,6391529400,38261,39.79,164200,169000,164200,212500,114600,163600,167050.77,26.80,0,466,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39453,6.98,0.84,12,0.16,23881.00,199217.00,305500,20240717,-45.43,159000,20241115,4.84,305500,-45.43,20240717,159000,4.84,20241115,305500,-45.43,20240717,159000,4.84,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,306,N,00,N +20241119,090250,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,165600,2000,2,1.22,236001700,1429,1.49,164200,166000,164200,212500,114600,163600,165151.64,26.80,0,435,169600,166600,164300,161300,159000,168100,162800,1183,48900,5000,121060,100,1,23667107,39193,6.93,0.83,12,0.01,23881.00,199217.00,305500,20240717,-45.79,159000,20241115,4.15,305500,-45.79,20240717,159000,4.15,20241115,305500,-45.79,20240717,159000,4.15,20241115,1.28,N,011070,5000,1183 억,,6342714,N,N,306,N,00,N 20241118,160244,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,163600,1500,2,0.93,15786443400,95744,77.22,162400,167300,162000,210500,113500,162100,164886.17,26.85,0,-14122,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,38719,6.85,0.82,12,0.40,23881.00,199217.00,305500,20240717,-46.45,159000,20241115,2.89,305500,-46.45,20240717,159000,2.89,20241115,305500,-46.45,20240717,159000,2.89,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,305,N,00,N 20241118,150245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,163500,1400,2,0.86,13896860100,84190,67.90,162400,167300,162000,210500,113500,162100,165066.15,26.85,0,-14663,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,38696,6.85,0.82,12,0.36,23881.00,199217.00,305500,20240717,-46.48,159000,20241115,2.83,305500,-46.48,20240717,159000,2.83,20241115,305500,-46.48,20240717,159000,2.83,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,1470,N,00,N 20241118,140245,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,164000,1900,2,1.17,12804566000,77517,62.52,162400,167300,162000,210500,113500,162100,165184.77,26.85,0,-11882,167500,164800,161900,159200,156300,163350,157750,1183,48400,5000,119950,100,1,23667107,38814,6.87,0.82,12,0.33,23881.00,199217.00,305500,20240717,-46.32,159000,20241115,3.14,305500,-46.32,20240717,159000,3.14,20241115,305500,-46.32,20240717,159000,3.14,20241115,1.28,N,011070,5000,1183 억,,6353608,N,N,1470,N,00,N diff --git a/011080/price/prices-20241101.csv b/011080/price/prices-20241101.csv index da4ee518d48c..161bd722d33a 100644 --- a/011080/price/prices-20241101.csv +++ b/011080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160244,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,1,2,0.19,81874646,157625,88.04,515,540,512,669,361,515,519.43,0.66,0,69,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,132,7.07,0.44,12,0.62,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N +20241119,150246,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,1,2,0.19,80112463,154207,86.13,515,540,512,669,361,515,519.52,0.66,0,1089,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,132,7.07,0.44,12,0.60,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N +20241119,140245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,1,2,0.19,78230810,150554,84.09,515,540,512,669,361,515,519.62,0.66,0,1451,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,132,7.07,0.44,12,0.59,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N +20241119,130246,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,517,2,2,0.39,66143228,127106,70.99,515,540,512,669,361,515,520.38,0.66,0,1874,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,132,7.08,0.44,12,0.50,73.00,1183.00,1000,20240925,-48.30,480,20240805,7.71,1000,-48.30,20240925,480,7.71,20240805,1000,-48.30,20240925,480,7.71,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N +20241119,120243,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,1,2,0.19,63101518,121208,67.70,515,540,512,669,361,515,520.61,0.66,0,1800,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,132,7.07,0.44,12,0.48,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N +20241119,110245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,1,2,0.19,59061190,113374,63.32,515,540,512,669,361,515,520.95,0.66,0,2468,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,132,7.07,0.44,12,0.44,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N +20241119,100251,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,516,1,2,0.19,57474426,110295,61.60,515,540,512,669,361,515,521.11,0.66,0,2468,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,132,7.07,0.44,12,0.43,73.00,1183.00,1000,20240925,-48.40,480,20240805,7.50,1000,-48.40,20240925,480,7.50,20240805,1000,-48.40,20240925,480,7.50,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N +20241119,090250,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,527,12,2,2.33,15574245,29990,16.75,515,528,514,669,361,515,519.34,0.66,0,-8210,543,528,521,506,499,525,503,128,154,500,350,1,1,25503364,134,7.22,0.45,12,0.12,73.00,1183.00,1000,20240925,-47.30,480,20240805,9.79,1000,-47.30,20240925,480,9.79,20240805,1000,-47.30,20240925,480,9.79,20240805,0.00,N,011080,500,127 억,,167298,N,N,0,N,00,N 20241118,160244,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,515,-15,5,-2.83,93339989,178827,167.46,517,536,514,689,371,530,521.96,0.61,0,12122,566,548,539,521,512,543,516,128,159,500,360,1,1,25503364,131,7.05,0.44,12,0.70,73.00,1183.00,1000,20240925,-48.50,480,20240805,7.29,1000,-48.50,20240925,480,7.29,20240805,1000,-48.50,20240925,480,7.29,20240805,0.00,N,011080,500,127 억,,155057,N,N,0,N,00,N 20241118,150245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,525,-5,5,-0.94,60586068,115478,108.13,517,536,517,689,371,530,524.65,0.61,0,12444,566,548,539,521,512,543,516,128,159,500,360,1,1,25503364,134,7.19,0.44,12,0.45,73.00,1183.00,1000,20240925,-47.50,480,20240805,9.38,1000,-47.50,20240925,480,9.38,20240805,1000,-47.50,20240925,480,9.38,20240805,0.00,N,011080,500,127 억,,155057,N,N,0,N,00,N 20241118,140245,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,527,-3,5,-0.57,59056114,112561,105.40,517,536,517,689,371,530,524.66,0.61,0,12467,566,548,539,521,512,543,516,128,159,500,360,1,1,25503364,134,7.22,0.45,12,0.44,73.00,1183.00,1000,20240925,-47.30,480,20240805,9.79,1000,-47.30,20240925,480,9.79,20240805,1000,-47.30,20240925,480,9.79,20240805,0.00,N,011080,500,127 억,,155057,N,N,0,N,00,N diff --git a/011090/price/prices-20241101.csv b/011090/price/prices-20241101.csv index 30d2547ac53c..df33862fd533 100644 --- a/011090/price/prices-20241101.csv +++ b/011090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160244,57,100.00,KOSPI,,,N,N,N,N, ,N,479,-2,5,-0.42,78762303,163537,56.34,486,489,476,625,337,481,481.62,0.39,0,-7529,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,287,-1.46,0.73,12,0.27,-328.00,659.00,669,20231122,-28.40,462,20241115,3.68,661,-27.53,20240801,462,3.68,20241115,669,-28.40,20231122,462,3.68,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N +20241119,150246,57,100.00,KOSPI,,,N,N,N,N, ,N,479,-2,5,-0.42,72340414,150130,51.72,486,489,476,625,337,481,481.85,0.39,0,-7621,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,287,-1.46,0.73,12,0.25,-328.00,659.00,669,20231122,-28.40,462,20241115,3.68,661,-27.53,20240801,462,3.68,20241115,669,-28.40,20231122,462,3.68,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N +20241119,140245,57,100.00,KOSPI,,,N,N,N,N, ,N,480,-1,5,-0.21,68881942,142880,49.23,486,489,476,625,337,481,482.10,0.39,0,-7494,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,288,-1.46,0.73,12,0.24,-328.00,659.00,669,20231122,-28.25,462,20241115,3.90,661,-27.38,20240801,462,3.90,20241115,669,-28.25,20231122,462,3.90,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N +20241119,130247,57,100.00,KOSPI,,,N,N,N,N, ,N,485,4,2,0.83,56572133,117170,40.37,486,489,480,625,337,481,482.82,0.39,0,-7104,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,291,-1.48,0.74,12,0.20,-328.00,659.00,669,20231122,-27.50,462,20241115,4.98,661,-26.63,20240801,462,4.98,20241115,669,-27.50,20231122,462,4.98,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N +20241119,120243,57,100.00,KOSPI,,,N,N,N,N, ,N,486,5,2,1.04,33726408,69754,24.03,486,489,480,625,337,481,483.51,0.39,0,-1870,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,292,-1.48,0.74,12,0.12,-328.00,659.00,669,20231122,-27.35,462,20241115,5.19,661,-26.48,20240801,462,5.19,20241115,669,-27.35,20231122,462,5.19,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N +20241119,110246,57,100.00,KOSPI,,,N,N,N,N, ,N,482,1,2,0.21,5351960,11113,3.83,486,489,480,625,337,481,481.59,0.39,0,-281,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,289,-1.47,0.73,12,0.02,-328.00,659.00,669,20231122,-27.95,462,20241115,4.33,661,-27.08,20240801,462,4.33,20241115,669,-27.95,20231122,462,4.33,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N +20241119,100251,57,100.00,KOSPI,,,N,N,N,N, ,N,483,2,2,0.42,1279694,2640,0.91,486,489,482,625,337,481,484.73,0.39,0,-76,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,290,-1.47,0.73,12,0.00,-328.00,659.00,669,20231122,-27.80,462,20241115,4.55,661,-26.93,20240801,462,4.55,20241115,669,-27.80,20231122,462,4.55,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N +20241119,090250,57,100.00,KOSPI,,,N,N,N,N, ,N,486,5,2,1.04,540070,1111,0.38,486,489,485,625,337,481,486.11,0.39,0,-1,505,492,480,467,455,487,462,300,144,500,330,1,1,59991641,292,-1.48,0.74,12,0.00,-328.00,659.00,669,20231122,-27.35,462,20241115,5.19,661,-26.48,20240801,462,5.19,20241115,669,-27.35,20231122,462,5.19,20241115,0.00,N,011090,500,299 억,,235660,N,N,28,N,00,N 20241118,160244,57,100.00,KOSPI,,,N,N,N,N, ,N,481,-9,5,-1.84,139194430,290255,175.77,491,493,468,637,343,490,479.56,0.38,0,8130,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,289,-1.47,0.73,12,0.48,-328.00,659.00,669,20231122,-28.10,462,20241115,4.11,661,-27.23,20240801,462,4.11,20241115,669,-28.10,20231122,462,4.11,20241115,0.00,N,011090,500,299 억,,227647,N,N,28,N,00,N 20241118,150245,57,100.00,KOSPI,,,N,N,N,N, ,N,481,-9,5,-1.84,130219881,271599,164.47,491,493,468,637,343,490,479.46,0.38,0,10041,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,289,-1.47,0.73,12,0.45,-328.00,659.00,669,20231122,-28.10,462,20241115,4.11,661,-27.23,20240801,462,4.11,20241115,669,-28.10,20231122,462,4.11,20241115,0.00,N,011090,500,299 억,,227647,N,N,0,N,00,N 20241118,140246,57,100.00,KOSPI,,,N,N,N,N, ,N,482,-8,5,-1.63,126942997,264767,160.33,491,493,468,637,343,490,479.45,0.38,0,9784,515,502,482,469,449,509,476,300,147,500,340,1,1,59991641,289,-1.47,0.73,12,0.44,-328.00,659.00,669,20231122,-27.95,462,20241115,4.33,661,-27.08,20240801,462,4.33,20241115,669,-27.95,20231122,462,4.33,20241115,0.00,N,011090,500,299 억,,227647,N,N,0,N,00,N diff --git a/011150/price/prices-20241101.csv b/011150/price/prices-20241101.csv index 315e6119dc57..bb1bd2ff4c99 100644 --- a/011150/price/prices-20241101.csv +++ b/011150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160244,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2905,10,2,0.35,347522885,120146,62.08,2930,2930,2865,3760,2030,2895,2892.50,2.36,0,17072,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1044,23.62,1.34,12,0.33,123.00,2160.00,6490,20240617,-55.24,2600,20240411,11.73,6490,-55.24,20240617,2600,11.73,20240411,6490,-55.24,20240617,2600,11.73,20240411,3.99,N,011150,500,179 억,,847250,N,N,5,N,00,N +20241119,150246,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2890,-5,5,-0.17,336224995,116247,60.07,2930,2930,2865,3760,2030,2895,2892.33,2.36,0,17346,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1038,23.50,1.34,12,0.32,123.00,2160.00,6490,20240617,-55.47,2600,20240411,11.15,6490,-55.47,20240617,2600,11.15,20240411,6490,-55.47,20240617,2600,11.15,20240411,3.99,N,011150,500,179 억,,847250,N,N,53,N,00,N +20241119,140245,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2885,-10,5,-0.35,300790940,103959,53.72,2930,2930,2865,3760,2030,2895,2893.36,2.36,0,19026,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1037,23.46,1.34,12,0.29,123.00,2160.00,6490,20240617,-55.55,2600,20240411,10.96,6490,-55.55,20240617,2600,10.96,20240411,6490,-55.55,20240617,2600,10.96,20240411,3.99,N,011150,500,179 억,,847250,N,N,53,N,00,N +20241119,130247,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2890,-5,5,-0.17,262183765,90604,46.82,2930,2930,2865,3760,2030,2895,2893.73,2.36,0,19742,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1038,23.50,1.34,12,0.25,123.00,2160.00,6490,20240617,-55.47,2600,20240411,11.15,6490,-55.47,20240617,2600,11.15,20240411,6490,-55.47,20240617,2600,11.15,20240411,3.99,N,011150,500,179 억,,847250,N,N,53,N,00,N +20241119,120244,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2895,0,3,0.00,223664380,77268,39.93,2930,2930,2865,3760,2030,2895,2894.66,2.36,0,17872,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1040,23.54,1.34,12,0.22,123.00,2160.00,6490,20240617,-55.39,2600,20240411,11.35,6490,-55.39,20240617,2600,11.35,20240411,6490,-55.39,20240617,2600,11.35,20240411,3.99,N,011150,500,179 억,,847250,N,N,53,N,00,N +20241119,110246,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2890,-5,5,-0.17,191356845,66092,34.15,2930,2930,2865,3760,2030,2895,2895.31,2.36,0,17428,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1038,23.50,1.34,12,0.18,123.00,2160.00,6490,20240617,-55.47,2600,20240411,11.15,6490,-55.47,20240617,2600,11.15,20240411,6490,-55.47,20240617,2600,11.15,20240411,3.99,N,011150,500,179 억,,847250,N,N,53,N,00,N +20241119,100252,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2880,-15,5,-0.52,111402025,38458,19.87,2930,2930,2865,3760,2030,2895,2896.72,2.36,0,-1866,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1035,23.41,1.33,12,0.11,123.00,2160.00,6490,20240617,-55.62,2600,20240411,10.77,6490,-55.62,20240617,2600,10.77,20240411,6490,-55.62,20240617,2600,10.77,20240411,3.99,N,011150,500,179 억,,847250,N,N,53,N,00,N +20241119,090251,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2910,15,2,0.52,13743085,4716,2.44,2930,2930,2895,3760,2030,2895,2914.14,2.36,0,-3319,2991,2942,2891,2842,2791,2967,2867,180,865,500,1910,5,1,35930773,1046,23.66,1.35,12,0.01,123.00,2160.00,6490,20240617,-55.16,2600,20240411,11.92,6490,-55.16,20240617,2600,11.92,20240411,6490,-55.16,20240617,2600,11.92,20240411,3.99,N,011150,500,179 억,,847250,N,N,53,N,00,N 20241118,160244,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2895,0,3,0.00,550940930,190099,52.35,2870,2940,2840,3760,2030,2895,2898.18,2.30,0,25667,3011,2952,2836,2777,2661,2982,2807,180,865,500,1910,5,1,35930773,1040,23.54,1.34,12,0.53,123.00,2160.00,6490,20240617,-55.39,2600,20240411,11.35,6490,-55.39,20240617,2600,11.35,20240411,6490,-55.39,20240617,2600,11.35,20240411,4.23,N,011150,500,179 억,,825956,N,N,53,N,00,N 20241118,150246,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2895,0,3,0.00,532446005,183701,50.59,2870,2940,2840,3760,2030,2895,2898.44,2.30,0,24288,3011,2952,2836,2777,2661,2982,2807,180,865,500,1910,5,1,35930773,1040,23.54,1.34,12,0.51,123.00,2160.00,6490,20240617,-55.39,2600,20240411,11.35,6490,-55.39,20240617,2600,11.35,20240411,6490,-55.39,20240617,2600,11.35,20240411,4.23,N,011150,500,179 억,,825956,N,N,203,N,00,N 20241118,140246,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,2895,0,3,0.00,373796080,128653,35.43,2870,2940,2840,3760,2030,2895,2905.46,2.30,0,-12712,3011,2952,2836,2777,2661,2982,2807,180,865,500,1910,5,1,35930773,1040,23.54,1.34,12,0.36,123.00,2160.00,6490,20240617,-55.39,2600,20240411,11.35,6490,-55.39,20240617,2600,11.35,20240411,6490,-55.39,20240617,2600,11.35,20240411,4.23,N,011150,500,179 억,,825956,N,N,203,N,00,N diff --git a/011170/price/prices-20241101.csv b/011170/price/prices-20241101.csv index e764e4129eab..d4e080082813 100644 --- a/011170/price/prices-20241101.csv +++ b/011170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160245,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,67200,1300,2,1.97,18295869700,272071,42.36,67500,68200,66000,85600,46200,65900,67246.74,23.98,0,14314,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,28745,-56.61,0.18,12,0.64,-1187.00,363366.00,165000,20231207,-59.27,64800,20241118,3.70,154000,-56.36,20240102,64800,3.70,20241118,165000,-59.27,20231207,64800,3.70,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2562,N,00,N +20241119,150247,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,67300,1400,2,2.12,17028569300,253206,39.42,67500,68200,66000,85600,46200,65900,67251.84,23.98,0,11146,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,28788,-56.70,0.19,12,0.59,-1187.00,363366.00,165000,20231207,-59.21,64800,20241118,3.86,154000,-56.30,20240102,64800,3.86,20241118,165000,-59.21,20231207,64800,3.86,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2364,N,00,N +20241119,140246,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,67500,1600,2,2.43,14847730100,220780,34.37,67500,68200,66000,85600,46200,65900,67251.25,23.98,0,1010,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,28873,-56.87,0.19,12,0.52,-1187.00,363366.00,165000,20231207,-59.09,64800,20241118,4.17,154000,-56.17,20240102,64800,4.17,20241118,165000,-59.09,20231207,64800,4.17,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2364,N,00,N +20241119,130247,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,67200,1300,2,1.97,13413496300,199454,31.05,67500,68200,66000,85600,46200,65900,67251.08,23.98,0,-5161,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,28745,-56.61,0.18,12,0.47,-1187.00,363366.00,165000,20231207,-59.27,64800,20241118,3.70,154000,-56.36,20240102,64800,3.70,20241118,165000,-59.27,20231207,64800,3.70,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2364,N,00,N +20241119,120244,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,67000,1100,2,1.67,11824954500,175812,27.37,67500,68200,66000,85600,46200,65900,67259.09,23.98,0,-11726,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,28660,-56.44,0.18,12,0.41,-1187.00,363366.00,165000,20231207,-59.39,64800,20241118,3.40,154000,-56.49,20240102,64800,3.40,20241118,165000,-59.39,20231207,64800,3.40,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2364,N,00,N +20241119,110246,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,67000,1100,2,1.67,10325518100,153431,23.89,67500,68200,66000,85600,46200,65900,67297.48,23.98,0,-14489,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,28660,-56.44,0.18,12,0.36,-1187.00,363366.00,165000,20231207,-59.39,64800,20241118,3.40,154000,-56.49,20240102,64800,3.40,20241118,165000,-59.39,20231207,64800,3.40,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2364,N,00,N +20241119,100252,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,66700,800,2,1.21,8290028600,123061,19.16,67500,68200,66000,85600,46200,65900,67365.21,23.98,0,-16929,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,28531,-56.19,0.18,12,0.29,-1187.00,363366.00,165000,20231207,-59.58,64800,20241118,2.93,154000,-56.69,20240102,64800,2.93,20241118,165000,-59.58,20231207,64800,2.93,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2364,N,00,N +20241119,090251,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,67900,2000,2,3.03,1744497300,25758,4.01,67500,68000,67400,85600,46200,65900,67726.50,23.98,0,-1335,77833,71866,68333,62366,58833,70100,60600,2139,19700,5000,48760,100,1,42775419,29045,-57.20,0.19,12,0.06,-1187.00,363366.00,165000,20231207,-58.85,64800,20241118,4.78,154000,-55.91,20240102,64800,4.78,20241118,165000,-58.85,20231207,64800,4.78,20241118,0.41,N,011170,5000,2138 억,,10256135,N,N,2364,N,00,N 20241118,160245,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,N,65900,-7500,5,-10.22,43384286600,636757,514.16,73400,74300,64800,95400,51400,73400,68134.76,23.95,0,-35310,77800,75600,73900,71700,70000,74750,70850,2139,22000,5000,54310,100,1,42775419,28189,-55.52,0.18,12,1.49,-1187.00,363366.00,165000,20231207,-60.06,64800,20241118,1.70,154000,-57.21,20240102,64800,1.70,20241118,165000,-60.06,20231207,64800,1.70,20241118,0.42,N,011170,5000,2138 억,,10243554,N,N,2364,N,00,N 20241118,150246,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,N,65200,-8200,5,-11.17,39576999200,578622,467.22,73400,74300,64800,95400,51400,73400,68398.68,23.95,0,-46358,77800,75600,73900,71700,70000,74750,70850,2139,22000,5000,54310,100,1,42775419,27890,-54.93,0.18,12,1.35,-1187.00,363366.00,165000,20231207,-60.48,64800,20241118,0.62,154000,-57.66,20240102,64800,0.62,20241118,165000,-60.48,20231207,64800,0.62,20241118,0.42,N,011170,5000,2138 억,,10243554,N,N,5137,N,00,N 20241118,140246,57,100.00,KOSPI200,신저가,화학,N,N,N,N, ,N,66600,-6800,5,-9.26,27004523700,387171,312.63,73400,74300,66600,95400,51400,73400,69748.27,23.95,0,-62164,77800,75600,73900,71700,70000,74750,70850,2139,22000,5000,54310,100,1,42775419,28488,-56.11,0.18,12,0.91,-1187.00,363366.00,165000,20231207,-59.64,66600,20241118,0.00,154000,-56.75,20240102,66600,0.00,20241118,165000,-59.64,20231207,66600,0.00,20241118,0.42,N,011170,5000,2138 억,,10243554,N,N,5137,N,00,N diff --git a/011200/price/prices-20241101.csv b/011200/price/prices-20241101.csv index dbd2ee2a38da..a386080adb1b 100644 --- a/011200/price/prices-20241101.csv +++ b/011200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160245,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18320,260,2,1.44,34902811990,1903319,99.07,17940,18540,17940,23450,12650,18060,18337.88,9.52,0,493498,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,161406,11.23,0.59,12,0.22,1632.00,31115.00,23300,20231220,-21.37,14250,20240419,28.56,21600,-15.19,20240104,14250,28.56,20240419,23300,-21.37,20231220,14250,28.56,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,3557,N,00,N +20241119,150247,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18350,290,2,1.61,31798253360,1733821,90.25,17940,18540,17940,23450,12650,18060,18339.99,9.52,0,444617,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,161671,11.24,0.59,12,0.20,1632.00,31115.00,23300,20231220,-21.24,14250,20240419,28.77,21600,-15.05,20240104,14250,28.77,20240419,23300,-21.24,20231220,14250,28.77,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,4620,N,00,N +20241119,140246,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18310,250,2,1.38,27642272930,1507104,78.45,17940,18540,17940,23450,12650,18060,18341.32,9.52,0,399638,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,161318,11.22,0.59,12,0.17,1632.00,31115.00,23300,20231220,-21.42,14250,20240419,28.49,21600,-15.23,20240104,14250,28.49,20240419,23300,-21.42,20231220,14250,28.49,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,4620,N,00,N +20241119,130247,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18350,290,2,1.61,24085672300,1313517,68.37,17940,18540,17940,23450,12650,18060,18336.78,9.52,0,349892,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,161671,11.24,0.59,12,0.15,1632.00,31115.00,23300,20231220,-21.24,14250,20240419,28.77,21600,-15.05,20240104,14250,28.77,20240419,23300,-21.24,20231220,14250,28.77,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,4620,N,00,N +20241119,120244,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18270,210,2,1.16,20832327980,1135979,59.13,17940,18540,17940,23450,12650,18060,18338.66,9.52,0,319540,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,160966,11.19,0.59,12,0.13,1632.00,31115.00,23300,20231220,-21.59,14250,20240419,28.21,21600,-15.42,20240104,14250,28.21,20240419,23300,-21.59,20231220,14250,28.21,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,4620,N,00,N +20241119,110247,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18280,220,2,1.22,18355326890,1000520,52.08,17940,18540,17940,23450,12650,18060,18345.79,9.52,0,274864,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,161054,11.20,0.59,12,0.11,1632.00,31115.00,23300,20231220,-21.55,14250,20240419,28.28,21600,-15.37,20240104,14250,28.28,20240419,23300,-21.55,20231220,14250,28.28,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,4620,N,00,N +20241119,100252,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18330,270,2,1.50,15100710410,822023,42.79,17940,18540,17940,23450,12650,18060,18370.18,9.52,0,268183,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,161495,11.23,0.59,12,0.09,1632.00,31115.00,23300,20231220,-21.33,14250,20240419,28.63,21600,-15.14,20240104,14250,28.63,20240419,23300,-21.33,20231220,14250,28.63,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,4620,N,00,N +20241119,090251,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18230,170,2,0.94,705572220,39043,2.03,17940,18240,17940,23450,12650,18060,18071.67,9.52,0,14765,19006,18532,18116,17642,17226,18325,17435,44052,5390,5000,13360,10,1,881039496,160614,11.17,0.59,12,0.00,1632.00,31115.00,23300,20231220,-21.76,14250,20240419,27.93,21600,-15.60,20240104,14250,27.93,20240419,23300,-21.76,20231220,14250,27.93,20240419,0.26,N,011200,5000,44051 억,,83912969,N,N,4620,N,00,N 20241118,160245,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18060,-180,5,-0.99,34581237380,1910925,59.91,18310,18590,17700,23700,12770,18240,18096.51,9.53,0,-89685,18866,18552,18086,17772,17306,18710,17930,44052,5460,5000,13490,10,1,881039496,159116,11.07,0.58,12,0.22,1632.00,31115.00,23300,20231220,-22.49,14250,20240419,26.74,21600,-16.39,20240104,14250,26.74,20240419,23300,-22.49,20231220,14250,26.74,20240419,0.28,N,011200,5000,44051 억,,83984379,N,N,4620,N,00,N 20241118,150246,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18010,-230,5,-1.26,31936821410,1764343,55.32,18310,18590,17700,23700,12770,18240,18101.14,9.53,0,-121627,18866,18552,18086,17772,17306,18710,17930,44052,5460,5000,13490,10,1,881039496,158675,11.04,0.58,12,0.20,1632.00,31115.00,23300,20231220,-22.70,14250,20240419,26.39,21600,-16.62,20240104,14250,26.39,20240419,23300,-22.70,20231220,14250,26.39,20240419,0.28,N,011200,5000,44051 억,,83984379,N,N,5789,N,00,N 20241118,140246,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,18030,-210,5,-1.15,29816083800,1646626,51.62,18310,18590,17700,23700,12770,18240,18107.27,9.53,0,-99803,18866,18552,18086,17772,17306,18710,17930,44052,5460,5000,13490,10,1,881039496,158851,11.05,0.58,12,0.19,1632.00,31115.00,23300,20231220,-22.62,14250,20240419,26.53,21600,-16.53,20240104,14250,26.53,20240419,23300,-22.62,20231220,14250,26.53,20240419,0.28,N,011200,5000,44051 억,,83984379,N,N,5789,N,00,N diff --git a/011210/price/prices-20241101.csv b/011210/price/prices-20241101.csv index d12571bd50b5..4aef84c1f239 100644 --- a/011210/price/prices-20241101.csv +++ b/011210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160245,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42300,-200,5,-0.47,1689493150,40014,32.12,42100,42700,41750,55200,29750,42500,42222.47,15.69,0,-7805,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11504,12.58,0.33,12,0.15,3363.00,128326.00,67000,20240205,-36.87,39450,20241115,7.22,67000,-36.87,20240205,39450,7.22,20241115,67000,-36.87,20240205,39450,7.22,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,268,N,00,N +20241119,150247,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42350,-150,5,-0.35,1528337300,36207,29.07,42100,42700,41750,55200,29750,42500,42211.10,15.69,0,-5781,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11517,12.59,0.33,12,0.13,3363.00,128326.00,67000,20240205,-36.79,39450,20241115,7.35,67000,-36.79,20240205,39450,7.35,20241115,67000,-36.79,20240205,39450,7.35,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,294,N,00,N +20241119,140246,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42250,-250,5,-0.59,1315141050,31158,25.01,42100,42700,41750,55200,29750,42500,42208.78,15.69,0,-4457,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11490,12.56,0.33,12,0.11,3363.00,128326.00,67000,20240205,-36.94,39450,20241115,7.10,67000,-36.94,20240205,39450,7.10,20241115,67000,-36.94,20240205,39450,7.10,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,294,N,00,N +20241119,130248,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42350,-150,5,-0.35,1150152300,27255,21.88,42100,42700,41750,55200,29750,42500,42199.68,15.69,0,-2830,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11517,12.59,0.33,12,0.10,3363.00,128326.00,67000,20240205,-36.79,39450,20241115,7.35,67000,-36.79,20240205,39450,7.35,20241115,67000,-36.79,20240205,39450,7.35,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,294,N,00,N +20241119,120245,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42350,-150,5,-0.35,988960350,23449,18.82,42100,42700,41750,55200,29750,42500,42174.95,15.69,0,-2121,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11517,12.59,0.33,12,0.09,3363.00,128326.00,67000,20240205,-36.79,39450,20241115,7.35,67000,-36.79,20240205,39450,7.35,20241115,67000,-36.79,20240205,39450,7.35,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,294,N,00,N +20241119,110247,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42150,-350,5,-0.82,829641950,19677,15.80,42100,42700,41750,55200,29750,42500,42163.03,15.69,0,-1713,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11463,12.53,0.33,12,0.07,3363.00,128326.00,67000,20240205,-37.09,39450,20241115,6.84,67000,-37.09,20240205,39450,6.84,20241115,67000,-37.09,20240205,39450,6.84,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,294,N,00,N +20241119,100252,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42200,-300,5,-0.71,474825550,11272,9.05,42100,42400,41750,55200,29750,42500,42124.34,15.69,0,984,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11476,12.55,0.33,12,0.04,3363.00,128326.00,67000,20240205,-37.01,39450,20241115,6.97,67000,-37.01,20240205,39450,6.97,20241115,67000,-37.01,20240205,39450,6.97,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,294,N,00,N +20241119,090251,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42100,-400,5,-0.94,68318400,1624,1.30,42100,42100,41950,55200,29750,42500,42067.98,15.69,0,449,44700,43600,41650,40550,38600,44150,41100,1360,12700,5000,32300,50,1,27195083,11449,12.52,0.33,12,0.01,3363.00,128326.00,67000,20240205,-37.16,39450,20241115,6.72,67000,-37.16,20240205,39450,6.72,20241115,67000,-37.16,20240205,39450,6.72,20241115,0.86,N,011210,5000,1359 억,,4267902,N,N,294,N,00,N 20241118,160245,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42500,2600,2,6.52,5193064250,123947,170.95,39950,42750,39700,51800,27950,39900,41897.97,15.56,0,22125,41066,40482,39966,39382,38866,40225,39125,1360,11900,5000,30320,50,1,27195083,11558,12.64,0.33,12,0.46,3363.00,128326.00,67000,20240205,-36.57,39450,20241115,7.73,67000,-36.57,20240205,39450,7.73,20241115,67000,-36.57,20240205,39450,7.73,20241115,0.90,N,011210,5000,1359 억,,4231010,N,N,293,N,00,N 20241118,150247,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42200,2300,2,5.76,4860657150,116108,160.14,39950,42750,39700,51800,27950,39900,41864.61,15.56,0,21170,41066,40482,39966,39382,38866,40225,39125,1360,11900,5000,30320,50,1,27195083,11476,12.55,0.33,12,0.43,3363.00,128326.00,67000,20240205,-37.01,39450,20241115,6.97,67000,-37.01,20240205,39450,6.97,20241115,67000,-37.01,20240205,39450,6.97,20241115,0.90,N,011210,5000,1359 억,,4231010,N,N,436,N,00,N 20241118,140247,55,30.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42150,2250,2,5.64,4216530800,100877,139.13,39950,42750,39700,51800,27950,39900,41800.26,15.56,0,23173,41066,40482,39966,39382,38866,40225,39125,1360,11900,5000,30320,50,1,27195083,11463,12.53,0.33,12,0.37,3363.00,128326.00,67000,20240205,-37.09,39450,20241115,6.84,67000,-37.09,20240205,39450,6.84,20241115,67000,-37.09,20240205,39450,6.84,20241115,0.90,N,011210,5000,1359 억,,4231010,N,N,436,N,00,N diff --git a/011230/price/prices-20241101.csv b/011230/price/prices-20241101.csv index 89ec69be6030..a0d084c9187f 100644 --- a/011230/price/prices-20241101.csv +++ b/011230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2985,-90,5,-2.93,631909780,212507,24.75,3075,3075,2900,3995,2155,3075,2973.59,2.97,0,6953,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,505,-6.55,2.10,12,1.26,-456.00,1419.00,5460,20240219,-45.33,2490,20241113,19.88,5460,-45.33,20240219,2490,19.88,20241113,5460,-45.33,20240219,2490,19.88,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N +20241119,150247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2960,-115,5,-3.74,599905510,201756,23.49,3075,3075,2900,3995,2155,3075,2973.42,2.97,0,9476,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,500,-6.49,2.09,12,1.19,-456.00,1419.00,5460,20240219,-45.79,2490,20241113,18.88,5460,-45.79,20240219,2490,18.88,20241113,5460,-45.79,20240219,2490,18.88,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N +20241119,140246,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2955,-120,5,-3.90,559075040,187953,21.89,3075,3075,2900,3995,2155,3075,2974.54,2.97,0,11067,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,499,-6.48,2.08,12,1.11,-456.00,1419.00,5460,20240219,-45.88,2490,20241113,18.67,5460,-45.88,20240219,2490,18.67,20241113,5460,-45.88,20240219,2490,18.67,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N +20241119,130248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2940,-135,5,-4.39,523746090,176019,20.50,3075,3075,2900,3995,2155,3075,2975.51,2.97,0,14009,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,497,-6.45,2.07,12,1.04,-456.00,1419.00,5460,20240219,-46.15,2490,20241113,18.07,5460,-46.15,20240219,2490,18.07,20241113,5460,-46.15,20240219,2490,18.07,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N +20241119,120245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2965,-110,5,-3.58,433048165,145201,16.91,3075,3075,2900,3995,2155,3075,2982.40,2.97,0,12951,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,501,-6.50,2.09,12,0.86,-456.00,1419.00,5460,20240219,-45.70,2490,20241113,19.08,5460,-45.70,20240219,2490,19.08,20241113,5460,-45.70,20240219,2490,19.08,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N +20241119,110247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2985,-90,5,-2.93,388050520,130049,15.14,3075,3075,2900,3995,2155,3075,2983.88,2.97,0,13749,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,505,-6.55,2.10,12,0.77,-456.00,1419.00,5460,20240219,-45.33,2490,20241113,19.88,5460,-45.33,20240219,2490,19.88,20241113,5460,-45.33,20240219,2490,19.88,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N +20241119,100253,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2975,-100,5,-3.25,281802380,94351,10.99,3075,3075,2900,3995,2155,3075,2986.74,2.97,0,10053,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,503,-6.52,2.10,12,0.56,-456.00,1419.00,5460,20240219,-45.51,2490,20241113,19.48,5460,-45.51,20240219,2490,19.48,20241113,5460,-45.51,20240219,2490,19.48,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N +20241119,090252,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3025,-50,5,-1.63,28476305,9328,1.09,3075,3075,3010,3995,2155,3075,3052.77,2.97,0,-2234,3485,3280,3000,2795,2515,3382,2897,169,920,1000,1900,5,1,16902700,511,-6.63,2.13,12,0.06,-456.00,1419.00,5460,20240219,-44.60,2490,20241113,21.49,5460,-44.60,20240219,2490,21.49,20241113,5460,-44.60,20240219,2490,21.49,20241113,0.00,N,011230,1000,169 억,,501682,N,N,6,N,00,N 20241118,160245,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3075,-45,5,-1.44,2489971130,851860,18.10,2820,3205,2720,4055,2185,3120,2921.78,2.83,0,23577,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,520,-6.74,2.17,12,5.04,-456.00,1419.00,5460,20240219,-43.68,2490,20241113,23.49,5460,-43.68,20240219,2490,23.49,20241113,5460,-43.68,20240219,2490,23.49,20241113,0.00,N,011230,1000,169 억,,478135,N,N,6,N,00,N 20241118,150247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2925,-195,5,-6.25,2386660490,817825,17.37,2820,3205,2720,4055,2185,3120,2918.07,2.83,0,22292,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,494,-6.41,2.06,12,4.84,-456.00,1419.00,5460,20240219,-46.43,2490,20241113,17.47,5460,-46.43,20240219,2490,17.47,20241113,5460,-46.43,20240219,2490,17.47,20241113,0.00,N,011230,1000,169 억,,478135,N,N,0,N,00,N 20241118,140247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2935,-185,5,-5.93,2293710630,785940,16.70,2820,3205,2720,4055,2185,3120,2918.19,2.83,0,20088,3586,3352,3006,2772,2426,3470,2890,169,935,1000,1930,5,1,16902700,496,-6.44,2.07,12,4.65,-456.00,1419.00,5460,20240219,-46.25,2490,20241113,17.87,5460,-46.25,20240219,2490,17.87,20241113,5460,-46.25,20240219,2490,17.87,20241113,0.00,N,011230,1000,169 억,,478135,N,N,0,N,00,N diff --git a/011280/price/prices-20241101.csv b/011280/price/prices-20241101.csv index 832742c52107..02edb2944788 100644 --- a/011280/price/prices-20241101.csv +++ b/011280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160246,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1994,3,2,0.15,69540115,35088,168.00,1967,2000,1967,2585,1394,1991,1981.84,0.39,0,-2463,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,1,1,70805940,1412,28.08,0.41,12,0.05,71.00,4885.00,3855,20240319,-48.27,1967,20241119,1.37,3855,-48.27,20240319,1967,1.37,20241119,3855,-48.27,20240319,1967,1.37,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N +20241119,150248,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1993,2,2,0.10,67630225,34130,163.41,1967,2000,1967,2585,1394,1991,1981.55,0.39,0,-2224,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,1,1,70805940,1411,28.07,0.41,12,0.05,71.00,4885.00,3855,20240319,-48.30,1967,20241119,1.32,3855,-48.30,20240319,1967,1.32,20241119,3855,-48.30,20240319,1967,1.32,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N +20241119,140247,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1994,3,2,0.15,63311295,31964,153.04,1967,2000,1967,2585,1394,1991,1980.71,0.39,0,-2095,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,1,1,70805940,1412,28.08,0.41,12,0.05,71.00,4885.00,3855,20240319,-48.27,1967,20241119,1.37,3855,-48.27,20240319,1967,1.37,20241119,3855,-48.27,20240319,1967,1.37,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N +20241119,130248,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1993,2,2,0.10,56630488,28616,137.01,1967,2000,1967,2585,1394,1991,1978.98,0.39,0,-2047,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,1,1,70805940,1411,28.07,0.41,12,0.04,71.00,4885.00,3855,20240319,-48.30,1967,20241119,1.32,3855,-48.30,20240319,1967,1.32,20241119,3855,-48.30,20240319,1967,1.32,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N +20241119,120245,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,2000,9,2,0.45,56172084,28386,135.91,1967,2000,1967,2585,1394,1991,1978.87,0.39,0,-2045,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,5,1,70805940,1416,28.17,0.41,12,0.04,71.00,4885.00,3855,20240319,-48.12,1967,20241119,1.68,3855,-48.12,20240319,1967,1.68,20241119,3855,-48.12,20240319,1967,1.68,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N +20241119,110248,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1992,1,2,0.05,52479026,26537,127.06,1967,1999,1967,2585,1394,1991,1977.58,0.39,0,-1996,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,1,1,70805940,1410,28.06,0.41,12,0.04,71.00,4885.00,3855,20240319,-48.33,1967,20241119,1.27,3855,-48.33,20240319,1967,1.27,20241119,3855,-48.33,20240319,1967,1.27,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N +20241119,100253,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1994,3,2,0.15,41950231,21259,101.79,1967,1994,1967,2585,1394,1991,1973.29,0.39,0,-1726,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,1,1,70805940,1412,28.08,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.27,1967,20241119,1.37,3855,-48.27,20240319,1967,1.37,20241119,3855,-48.27,20240319,1967,1.37,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N +20241119,090252,57,100.00,KOSPI,신저가,종이.목재,N,N,N,N, ,N,1982,-9,5,-0.45,22499017,11438,54.76,1967,1991,1967,2585,1394,1991,1967.04,0.39,0,-1326,2033,2011,1998,1976,1963,2023,1988,354,594,500,1270,1,1,70805940,1403,27.92,0.41,12,0.02,71.00,4885.00,3855,20240319,-48.59,1967,20241119,0.76,3855,-48.59,20240319,1967,0.76,20241119,3855,-48.59,20240319,1967,0.76,20241119,1.25,N,011280,500,354 억,,275660,N,N,0,N,00,N 20241118,160246,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,1991,-6,5,-0.30,41781192,20870,22.52,1985,2020,1985,2595,1398,1997,2002.15,0.39,0,1933,2045,2020,2000,1975,1955,2011,1966,354,598,500,1270,1,1,70805940,1410,28.04,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.35,1970,20241114,1.07,3855,-48.35,20240319,1970,1.07,20241114,3855,-48.35,20240319,1970,1.07,20241114,1.25,N,011280,500,354 억,,276270,N,N,0,N,00,N 20241118,150247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2000,3,2,0.15,38185352,19065,20.58,1985,2020,1985,2595,1398,1997,2002.90,0.39,0,2055,2045,2020,2000,1975,1955,2011,1966,354,598,500,1270,5,1,70805940,1416,28.17,0.41,12,0.03,71.00,4885.00,3855,20240319,-48.12,1970,20241114,1.52,3855,-48.12,20240319,1970,1.52,20241114,3855,-48.12,20240319,1970,1.52,20241114,1.25,N,011280,500,354 억,,276270,N,N,0,N,00,N 20241118,140247,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,2010,13,2,0.65,33935170,16940,18.28,1985,2020,1985,2595,1398,1997,2003.26,0.39,0,1720,2045,2020,2000,1975,1955,2011,1966,354,598,500,1270,5,1,70805940,1423,28.31,0.41,12,0.02,71.00,4885.00,3855,20240319,-47.86,1970,20241114,2.03,3855,-47.86,20240319,1970,2.03,20241114,3855,-47.86,20240319,1970,2.03,20241114,1.25,N,011280,500,354 억,,276270,N,N,0,N,00,N diff --git a/011300/price/prices-20241101.csv b/011300/price/prices-20241101.csv index 19dce5c7f442..064fa234283b 100644 --- a/011300/price/prices-20241101.csv +++ b/011300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,1,2,0.25,107349440,269956,68.66,401,407,393,521,281,401,397.66,0.70,0,-12916,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.33,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1864,-78.43,20231120,376,6.91,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N +20241119,150248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-1,5,-0.25,95170457,239573,60.93,401,407,393,521,281,401,397.25,0.70,0,-12718,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.29,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N +20241119,140247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-1,5,-0.25,85531037,215473,54.80,401,407,393,521,281,401,396.95,0.70,0,-11758,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.26,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N +20241119,130248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,398,-3,5,-0.75,51968249,131280,33.39,401,407,393,521,281,401,395.86,0.70,0,6670,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,327,-0.61,0.99,12,0.16,-657.00,402.00,1880,20231115,-78.83,376,20241114,5.85,1716,-76.81,20240115,376,5.85,20241114,1864,-78.65,20231120,376,5.85,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N +20241119,120245,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,397,-4,5,-1.00,43093474,108868,27.69,401,407,393,521,281,401,395.83,0.70,0,-2067,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,326,-0.60,0.99,12,0.13,-657.00,402.00,1880,20231115,-78.88,376,20241114,5.59,1716,-76.86,20240115,376,5.59,20241114,1864,-78.70,20231120,376,5.59,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N +20241119,110248,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,395,-6,5,-1.50,30372849,76687,19.50,401,407,393,521,281,401,396.06,0.70,0,-13457,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,324,-0.60,0.98,12,0.09,-657.00,402.00,1880,20231115,-78.99,376,20241114,5.05,1716,-76.98,20240115,376,5.05,20241114,1864,-78.81,20231120,376,5.05,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N +20241119,100253,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,397,-4,5,-1.00,20550155,51810,13.18,401,407,393,521,281,401,396.64,0.70,0,-13391,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,326,-0.60,0.99,12,0.06,-657.00,402.00,1880,20231115,-78.88,376,20241114,5.59,1716,-76.86,20240115,376,5.59,20241114,1864,-78.70,20231120,376,5.59,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N +20241119,090252,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,400,-1,5,-0.25,640623,1596,0.41,401,407,400,521,281,401,401.39,0.70,0,-883,427,413,403,389,379,421,397,410,120,500,270,1,1,82082598,328,-0.61,1.00,12,0.00,-657.00,402.00,1880,20231115,-78.72,376,20241114,6.38,1716,-76.69,20240115,376,6.38,20241114,1864,-78.54,20231120,376,6.38,20241114,0.00,N,011300,500,410 억,,575659,N,N,0,N,00,N 20241118,160246,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,401,1,2,0.25,158669571,392851,10.08,400,417,393,520,280,400,403.89,0.56,0,88650,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,329,-0.61,1.00,12,0.48,-657.00,402.00,1880,20231115,-78.67,376,20241114,6.65,1716,-76.63,20240115,376,6.65,20241114,1864,-78.49,20231120,376,6.65,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N 20241118,150247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,2,2,0.50,154097231,381444,9.79,400,417,393,520,280,400,403.98,0.56,0,88292,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.46,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1864,-78.43,20231120,376,6.91,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N 20241118,140247,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,402,2,2,0.50,144229476,356759,9.16,400,417,393,520,280,400,404.28,0.56,0,85261,530,464,424,358,318,445,339,410,120,500,270,1,1,82082598,330,-0.61,1.00,12,0.43,-657.00,402.00,1880,20231115,-78.62,376,20241114,6.91,1716,-76.57,20240115,376,6.91,20241114,1864,-78.43,20231120,376,6.91,20241114,0.00,N,011300,500,410 억,,460248,N,N,0,N,00,N diff --git a/011320/price/prices-20241101.csv b/011320/price/prices-20241101.csv index 9f754c061902..5e03d21b69fd 100644 --- a/011320/price/prices-20241101.csv +++ b/011320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3955,5,2,0.13,149131480,38235,52.37,3890,3985,3805,5130,2765,3950,3900.39,1.78,0,-8178,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,764,11.98,0.65,12,0.20,330.00,6072.00,5580,20240105,-29.12,3265,20240805,21.13,5580,-29.12,20240105,3265,21.13,20240805,5580,-29.12,20240105,3265,21.13,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N +20241119,150248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3930,-20,5,-0.51,123465920,31739,43.47,3890,3935,3805,5130,2765,3950,3890.04,1.78,0,-7332,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,759,11.91,0.65,12,0.16,330.00,6072.00,5580,20240105,-29.57,3265,20240805,20.37,5580,-29.57,20240105,3265,20.37,20240805,5580,-29.57,20240105,3265,20.37,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N +20241119,140247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3915,-35,5,-0.89,108950905,28039,38.40,3890,3930,3805,5130,2765,3950,3885.69,1.78,0,-6986,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,756,11.86,0.64,12,0.15,330.00,6072.00,5580,20240105,-29.84,3265,20240805,19.91,5580,-29.84,20240105,3265,19.91,20240805,5580,-29.84,20240105,3265,19.91,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N +20241119,130249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3865,-85,5,-2.15,66133905,17075,23.39,3890,3930,3805,5130,2765,3950,3873.14,1.78,0,-364,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,747,11.71,0.64,12,0.09,330.00,6072.00,5580,20240105,-30.73,3265,20240805,18.38,5580,-30.73,20240105,3265,18.38,20240805,5580,-30.73,20240105,3265,18.38,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N +20241119,120246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3835,-115,5,-2.91,64349140,16614,22.75,3890,3930,3805,5130,2765,3950,3873.19,1.78,0,-28,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,741,11.62,0.63,12,0.09,330.00,6072.00,5580,20240105,-31.27,3265,20240805,17.46,5580,-31.27,20240105,3265,17.46,20240805,5580,-31.27,20240105,3265,17.46,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N +20241119,110248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3915,-35,5,-0.89,37188970,9556,13.09,3890,3930,3870,5130,2765,3950,3891.69,1.78,0,-554,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,756,11.86,0.64,12,0.05,330.00,6072.00,5580,20240105,-29.84,3265,20240805,19.91,5580,-29.84,20240105,3265,19.91,20240805,5580,-29.84,20240105,3265,19.91,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N +20241119,100254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3875,-75,5,-1.90,31447460,8077,11.06,3890,3930,3875,5130,2765,3950,3893.46,1.78,0,-572,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,749,11.74,0.64,12,0.04,330.00,6072.00,5580,20240105,-30.56,3265,20240805,18.68,5580,-30.56,20240105,3265,18.68,20240805,5580,-30.56,20240105,3265,18.68,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N +20241119,090253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3920,-30,5,-0.76,18925730,4865,6.66,3890,3930,3890,5130,2765,3950,3890.18,1.78,0,-469,4023,3986,3943,3906,3863,4005,3925,97,1180,500,2840,5,1,19320695,757,11.88,0.65,12,0.03,330.00,6072.00,5580,20240105,-29.75,3265,20240805,20.06,5580,-29.75,20240105,3265,20.06,20240805,5580,-29.75,20240105,3265,20.06,20240805,3.58,N,011320,500,96 억,,343061,N,N,0,N,00,N 20241118,160246,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3950,15,2,0.38,285618985,72795,108.03,3905,3980,3900,5110,2755,3935,3923.60,1.71,0,12898,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,763,11.97,0.65,12,0.38,330.00,6072.00,5580,20240105,-29.21,3265,20240805,20.98,5580,-29.21,20240105,3265,20.98,20240805,5580,-29.21,20240105,3265,20.98,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N 20241118,150247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3950,15,2,0.38,281406400,71726,106.45,3905,3980,3900,5110,2755,3935,3923.35,1.71,0,13274,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,763,11.97,0.65,12,0.37,330.00,6072.00,5580,20240105,-29.21,3265,20240805,20.98,5580,-29.21,20240105,3265,20.98,20240805,5580,-29.21,20240105,3265,20.98,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N 20241118,140247,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3930,-5,5,-0.13,243208985,62002,92.02,3905,3980,3900,5110,2755,3935,3922.60,1.71,0,13750,4211,4072,3836,3697,3461,4142,3767,97,1175,500,2830,5,1,19320695,759,11.91,0.65,12,0.32,330.00,6072.00,5580,20240105,-29.57,3265,20240805,20.37,5580,-29.57,20240105,3265,20.37,20240805,5580,-29.57,20240105,3265,20.37,20240805,3.62,N,011320,500,96 억,,330144,N,N,0,N,00,N diff --git a/011330/price/prices-20241101.csv b/011330/price/prices-20241101.csv index 4b4992ef8c57..195d9b0274fb 100644 --- a/011330/price/prices-20241101.csv +++ b/011330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160247,57,100.00,KOSPI,,,N,N,N,N, ,N,1451,7,2,0.48,69377060,47919,30.62,1442,1476,1441,1877,1011,1444,1447.80,0.90,0,-498,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1407,-21.03,0.96,12,0.05,-69.00,1506.00,2380,20240105,-39.03,1190,20240909,21.93,2380,-39.03,20240105,1190,21.93,20240909,2380,-39.03,20240105,1190,21.93,20240909,1.34,N,011330,500,489 억,,868875,N,N,26,N,00,N +20241119,150249,57,100.00,KOSPI,,,N,N,N,N, ,N,1448,4,2,0.28,66775734,46126,29.47,1442,1476,1441,1877,1011,1444,1447.68,0.90,0,-200,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1405,-20.99,0.96,12,0.05,-69.00,1506.00,2380,20240105,-39.16,1190,20240909,21.68,2380,-39.16,20240105,1190,21.68,20240909,2380,-39.16,20240105,1190,21.68,20240909,1.34,N,011330,500,489 억,,868875,N,N,21,N,00,N +20241119,140247,57,100.00,KOSPI,,,N,N,N,N, ,N,1442,-2,5,-0.14,42417173,29271,18.70,1442,1476,1441,1877,1011,1444,1449.12,0.90,0,-1245,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1399,-20.90,0.96,12,0.03,-69.00,1506.00,2380,20240105,-39.41,1190,20240909,21.18,2380,-39.41,20240105,1190,21.18,20240909,2380,-39.41,20240105,1190,21.18,20240909,1.34,N,011330,500,489 억,,868875,N,N,21,N,00,N +20241119,130249,57,100.00,KOSPI,,,N,N,N,N, ,N,1453,9,2,0.62,31326573,21586,13.79,1442,1476,1441,1877,1011,1444,1451.24,0.90,0,-758,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1409,-21.06,0.96,12,0.02,-69.00,1506.00,2380,20240105,-38.95,1190,20240909,22.10,2380,-38.95,20240105,1190,22.10,20240909,2380,-38.95,20240105,1190,22.10,20240909,1.34,N,011330,500,489 억,,868875,N,N,21,N,00,N +20241119,120246,57,100.00,KOSPI,,,N,N,N,N, ,N,1453,9,2,0.62,29850165,20563,13.14,1442,1476,1441,1877,1011,1444,1451.64,0.90,0,-737,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1409,-21.06,0.96,12,0.02,-69.00,1506.00,2380,20240105,-38.95,1190,20240909,22.10,2380,-38.95,20240105,1190,22.10,20240909,2380,-38.95,20240105,1190,22.10,20240909,1.34,N,011330,500,489 억,,868875,N,N,21,N,00,N +20241119,110248,57,100.00,KOSPI,,,N,N,N,N, ,N,1446,2,2,0.14,26521271,18257,11.66,1442,1476,1441,1877,1011,1444,1452.66,0.90,0,-719,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1403,-20.96,0.96,12,0.02,-69.00,1506.00,2380,20240105,-39.24,1190,20240909,21.51,2380,-39.24,20240105,1190,21.51,20240909,2380,-39.24,20240105,1190,21.51,20240909,1.34,N,011330,500,489 억,,868875,N,N,21,N,00,N +20241119,100254,57,100.00,KOSPI,,,N,N,N,N, ,N,1449,5,2,0.35,20114660,13849,8.85,1442,1476,1442,1877,1011,1444,1452.43,0.90,0,-460,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1405,-21.00,0.96,12,0.01,-69.00,1506.00,2380,20240105,-39.12,1190,20240909,21.76,2380,-39.12,20240105,1190,21.76,20240909,2380,-39.12,20240105,1190,21.76,20240909,1.34,N,011330,500,489 억,,868875,N,N,21,N,00,N +20241119,090253,57,100.00,KOSPI,,,N,N,N,N, ,N,1444,0,3,0.00,599926,416,0.27,1442,1444,1442,1877,1011,1444,1442.13,0.90,0,-388,1575,1509,1432,1366,1289,1542,1399,489,433,500,1010,1,1,96997167,1401,-20.93,0.96,12,0.00,-69.00,1506.00,2380,20240105,-39.33,1190,20240909,21.34,2380,-39.33,20240105,1190,21.34,20240909,2380,-39.33,20240105,1190,21.34,20240909,1.34,N,011330,500,489 억,,868875,N,N,21,N,00,N 20241118,160246,57,100.00,KOSPI,,,N,N,N,N, ,N,1444,15,2,1.05,224327042,156516,250.58,1430,1498,1355,1857,1001,1429,1433.21,0.88,0,16640,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1401,-20.93,0.96,12,0.16,-69.00,1506.00,2380,20240105,-39.33,1190,20240909,21.34,2380,-39.33,20240105,1190,21.34,20240909,2380,-39.33,20240105,1190,21.34,20240909,1.33,N,011330,500,489 억,,857317,N,N,21,N,00,N 20241118,150248,57,100.00,KOSPI,,,N,N,N,N, ,N,1482,53,2,3.71,214049069,149404,239.19,1430,1498,1355,1857,1001,1429,1432.69,0.88,0,16625,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1437,-21.48,0.98,12,0.15,-69.00,1506.00,2380,20240105,-37.73,1190,20240909,24.54,2380,-37.73,20240105,1190,24.54,20240909,2380,-37.73,20240105,1190,24.54,20240909,1.33,N,011330,500,489 억,,857317,N,N,30,N,00,N 20241118,140248,57,100.00,KOSPI,,,N,N,N,N, ,N,1486,57,2,3.99,212618663,148436,237.64,1430,1498,1355,1857,1001,1429,1432.39,0.88,0,16579,1484,1456,1429,1401,1374,1456,1401,489,428,500,1000,1,1,96997167,1441,-21.54,0.99,12,0.15,-69.00,1506.00,2380,20240105,-37.56,1190,20240909,24.87,2380,-37.56,20240105,1190,24.87,20240909,2380,-37.56,20240105,1190,24.87,20240909,1.33,N,011330,500,489 억,,857317,N,N,30,N,00,N diff --git a/011370/price/prices-20241101.csv b/011370/price/prices-20241101.csv index 8757b46d18c1..ed668119c7b8 100644 --- a/011370/price/prices-20241101.csv +++ b/011370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,0,3,0.00,44736474,58377,126.02,761,771,760,995,537,766,766.34,1.94,0,-3515,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,773,9.01,0.19,12,0.06,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N +20241119,150249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,771,5,2,0.65,35889845,46834,101.10,761,771,760,995,537,766,766.32,1.94,0,-3498,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,778,9.07,0.19,12,0.05,85.00,3969.00,1026,20231226,-24.85,705,20240806,9.36,988,-21.96,20240104,705,9.36,20240806,1026,-24.85,20231226,705,9.36,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N +20241119,140248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,767,1,2,0.13,20236350,26473,57.15,761,770,760,995,537,766,764.41,1.94,0,-1730,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,774,9.02,0.19,12,0.03,85.00,3969.00,1026,20231226,-25.24,705,20240806,8.79,988,-22.37,20240104,705,8.79,20240806,1026,-25.24,20231226,705,8.79,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N +20241119,130249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,-1,5,-0.13,18488673,24195,52.23,761,770,760,995,537,766,764.15,1.94,0,-1530,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,772,9.00,0.19,12,0.02,85.00,3969.00,1026,20231226,-25.44,705,20240806,8.51,988,-22.57,20240104,705,8.51,20240806,1026,-25.44,20231226,705,8.51,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N +20241119,120246,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,0,3,0.00,16377699,21436,46.28,761,770,760,995,537,766,764.03,1.94,0,-1643,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,773,9.01,0.19,12,0.02,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N +20241119,110249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,765,-1,5,-0.13,12043363,15775,34.05,761,769,760,995,537,766,763.45,1.94,0,-981,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,772,9.00,0.19,12,0.02,85.00,3969.00,1026,20231226,-25.44,705,20240806,8.51,988,-22.57,20240104,705,8.51,20240806,1026,-25.44,20231226,705,8.51,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N +20241119,100254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,764,-2,5,-0.26,11392671,14925,32.22,761,769,760,995,537,766,763.33,1.94,0,-971,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,771,8.99,0.19,12,0.01,85.00,3969.00,1026,20231226,-25.54,705,20240806,8.37,988,-22.67,20240104,705,8.37,20240806,1026,-25.54,20231226,705,8.37,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N +20241119,090253,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,763,-3,5,-0.39,1627128,2138,4.62,761,763,761,995,537,766,761.05,1.94,0,-295,780,773,768,761,756,776,764,504,229,500,550,1,1,100894865,770,8.98,0.19,12,0.00,85.00,3969.00,1026,20231226,-25.63,705,20240806,8.23,988,-22.77,20240104,705,8.23,20240806,1026,-25.63,20231226,705,8.23,20240806,0.35,N,011370,500,504 억,,1955396,N,N,0,N,00,N 20241118,160247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,766,-4,5,-0.52,35426363,46119,67.22,763,775,763,1001,539,770,768.15,1.94,0,-1573,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,773,9.01,0.19,12,0.05,85.00,3969.00,1026,20231226,-25.34,705,20240806,8.65,988,-22.47,20240104,705,8.65,20240806,1026,-25.34,20231226,705,8.65,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N 20241118,150248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,-1,5,-0.13,29451145,38313,55.84,763,775,763,1001,539,770,768.70,1.94,0,-1458,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,776,9.05,0.19,12,0.04,85.00,3969.00,1026,20231226,-25.05,705,20240806,9.08,988,-22.17,20240104,705,9.08,20240806,1026,-25.05,20231226,705,9.08,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N 20241118,140248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,769,-1,5,-0.13,21265822,27638,40.28,763,775,763,1001,539,770,769.44,1.94,0,-298,808,789,771,752,734,780,743,504,231,500,550,1,1,100894865,776,9.05,0.19,12,0.03,85.00,3969.00,1026,20231226,-25.05,705,20240806,9.08,988,-22.17,20240104,705,9.08,20240806,1026,-25.05,20231226,705,9.08,20240806,0.35,N,011370,500,504 억,,1956966,N,N,0,N,00,N diff --git a/011390/price/prices-20241101.csv b/011390/price/prices-20241101.csv index f6971eb6e874..d70fdd9f3f1d 100644 --- a/011390/price/prices-20241101.csv +++ b/011390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55300,-1700,5,-2.98,500808700,8977,97.42,57200,57500,55100,74100,39900,57000,55788.52,0.82,0,45,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,584,16.59,0.45,12,0.85,3333.00,123239.00,84300,20240722,-34.40,47600,20240805,16.18,84300,-34.40,20240722,47600,16.18,20240805,84300,-34.40,20240722,47600,16.18,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N +20241119,150249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55400,-1600,5,-2.81,472540400,8467,91.88,57200,57500,55100,74100,39900,57000,55809.66,0.82,0,163,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,585,16.62,0.45,12,0.80,3333.00,123239.00,84300,20240722,-34.28,47600,20240805,16.39,84300,-34.28,20240722,47600,16.39,20240805,84300,-34.28,20240722,47600,16.39,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N +20241119,140248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55200,-1800,5,-3.16,433598600,7764,84.25,57200,57500,55100,74100,39900,57000,55847.32,0.82,0,195,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,583,16.56,0.45,12,0.74,3333.00,123239.00,84300,20240722,-34.52,47600,20240805,15.97,84300,-34.52,20240722,47600,15.97,20240805,84300,-34.52,20240722,47600,15.97,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N +20241119,130249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55600,-1400,5,-2.46,316274000,5647,61.28,57200,57500,55300,74100,39900,57000,56007.44,0.82,0,-120,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,587,16.68,0.45,12,0.53,3333.00,123239.00,84300,20240722,-34.05,47600,20240805,16.81,84300,-34.05,20240722,47600,16.81,20240805,84300,-34.05,20240722,47600,16.81,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N +20241119,120246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,55400,-1600,5,-2.81,296147600,5284,57.34,57200,57500,55300,74100,39900,57000,56046.10,0.82,0,-116,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,585,16.62,0.45,12,0.50,3333.00,123239.00,84300,20240722,-34.28,47600,20240805,16.39,84300,-34.28,20240722,47600,16.39,20240805,84300,-34.28,20240722,47600,16.39,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N +20241119,110249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56300,-700,5,-1.23,194437000,3455,37.49,57200,57500,55800,74100,39900,57000,56276.99,0.82,0,-343,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,595,16.89,0.46,12,0.33,3333.00,123239.00,84300,20240722,-33.21,47600,20240805,18.28,84300,-33.21,20240722,47600,18.28,20240805,84300,-33.21,20240722,47600,18.28,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N +20241119,100254,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56600,-400,5,-0.70,102967300,1825,19.80,57200,57500,56100,74100,39900,57000,56420.44,0.82,0,162,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,598,16.98,0.46,12,0.17,3333.00,123239.00,84300,20240722,-32.86,47600,20240805,18.91,84300,-32.86,20240722,47600,18.91,20240805,84300,-32.86,20240722,47600,18.91,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N +20241119,090253,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,57200,200,2,0.35,2002000,35,0.38,57200,57200,57200,74100,39900,57000,57200.00,0.82,0,-18,59466,58232,57366,56132,55266,57800,55700,53,17100,5000,38760,100,1,1056000,604,17.16,0.46,12,0.00,3333.00,123239.00,84300,20240722,-32.15,47600,20240805,20.17,84300,-32.15,20240722,47600,20.17,20240805,84300,-32.15,20240722,47600,20.17,20240805,2.64,N,011390,5000,52 억,,8649,N,N,0,N,00,N 20241118,160247,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,57000,-1300,5,-2.23,526187300,9200,51.11,57800,58600,56500,75700,40900,58300,57194.29,0.75,0,290,62166,60232,57566,55632,52966,61200,56600,53,17400,5000,39640,100,1,1056000,602,17.10,0.46,12,0.87,3333.00,123239.00,84300,20240722,-32.38,47600,20240805,19.75,84300,-32.38,20240722,47600,19.75,20240805,84300,-32.38,20240722,47600,19.75,20240805,2.64,N,011390,5000,52 억,,7906,N,N,0,N,00,N 20241118,150248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,56900,-1400,5,-2.40,512358200,8957,49.76,57800,58600,56500,75700,40900,58300,57201.99,0.75,0,301,62166,60232,57566,55632,52966,61200,56600,53,17400,5000,39640,100,1,1056000,601,17.07,0.46,12,0.85,3333.00,123239.00,84300,20240722,-32.50,47600,20240805,19.54,84300,-32.50,20240722,47600,19.54,20240805,84300,-32.50,20240722,47600,19.54,20240805,2.64,N,011390,5000,52 억,,7906,N,N,0,N,00,N 20241118,140248,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,57500,-800,5,-1.37,482813000,8439,46.88,57800,58600,56500,75700,40900,58300,57212.11,0.75,0,181,62166,60232,57566,55632,52966,61200,56600,53,17400,5000,39640,100,1,1056000,607,17.25,0.47,12,0.80,3333.00,123239.00,84300,20240722,-31.79,47600,20240805,20.80,84300,-31.79,20240722,47600,20.80,20240805,84300,-31.79,20240722,47600,20.80,20240805,2.64,N,011390,5000,52 억,,7906,N,N,0,N,00,N diff --git a/011420/price/prices-20241101.csv b/011420/price/prices-20241101.csv index ae707bf064f4..b1af57aa93f4 100644 --- a/011420/price/prices-20241101.csv +++ b/011420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2055,5,2,0.24,854107590,412521,115.86,2065,2120,2015,2665,1435,2050,2070.46,0.22,0,-35778,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,566,21.19,0.76,12,1.50,97.00,2713.00,4085,20231207,-49.69,1690,20240805,21.60,3825,-46.27,20240229,1690,21.60,20240805,4085,-49.69,20231207,1690,21.60,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N +20241119,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,15,2,0.73,831696570,401660,112.80,2065,2120,2015,2665,1435,2050,2070.65,0.22,0,-34762,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,569,21.29,0.76,12,1.46,97.00,2713.00,4085,20231207,-49.45,1690,20240805,22.19,3825,-46.01,20240229,1690,22.19,20240805,4085,-49.45,20231207,1690,22.19,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N +20241119,140248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2070,20,2,0.98,744645220,359248,100.89,2065,2120,2015,2665,1435,2050,2072.79,0.22,0,-37014,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,570,21.34,0.76,12,1.30,97.00,2713.00,4085,20231207,-49.33,1690,20240805,22.49,3825,-45.88,20240229,1690,22.49,20240805,4085,-49.33,20231207,1690,22.49,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N +20241119,130250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2075,25,2,1.22,407536460,197948,55.59,2065,2095,2015,2665,1435,2050,2058.81,0.22,0,-26590,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,572,21.39,0.76,12,0.72,97.00,2713.00,4085,20231207,-49.20,1690,20240805,22.78,3825,-45.75,20240229,1690,22.78,20240805,4085,-49.20,20231207,1690,22.78,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N +20241119,120247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2025,-25,5,-1.22,232771160,113719,31.94,2065,2085,2015,2665,1435,2050,2046.90,0.22,0,-4424,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,558,20.88,0.75,12,0.41,97.00,2713.00,4085,20231207,-50.43,1690,20240805,19.82,3825,-47.06,20240229,1690,19.82,20240805,4085,-50.43,20231207,1690,19.82,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N +20241119,110249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2025,-25,5,-1.22,198241440,96664,27.15,2065,2085,2015,2665,1435,2050,2050.83,0.22,0,-1625,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,558,20.88,0.75,12,0.35,97.00,2713.00,4085,20231207,-50.43,1690,20240805,19.82,3825,-47.06,20240229,1690,19.82,20240805,4085,-50.43,20231207,1690,19.82,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N +20241119,100255,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2050,0,3,0.00,127262805,61853,17.37,2065,2085,2045,2665,1435,2050,2057.50,0.22,0,-1468,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,565,21.13,0.76,12,0.22,97.00,2713.00,4085,20231207,-49.82,1690,20240805,21.30,3825,-46.41,20240229,1690,21.30,20240805,4085,-49.82,20231207,1690,21.30,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N +20241119,090254,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2065,15,2,0.73,16664820,8049,2.26,2065,2085,2065,2665,1435,2050,2070.42,0.22,0,-2657,2202,2125,2058,1981,1914,2092,1948,138,615,500,1270,5,1,27549644,569,21.29,0.76,12,0.03,97.00,2713.00,4085,20231207,-49.45,1690,20240805,22.19,3825,-46.01,20240229,1690,22.19,20240805,4085,-49.45,20231207,1690,22.19,20240805,7.35,N,011420,500,137 억,,60643,N,N,12,N,00,N 20241118,160247,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2050,25,2,1.23,730306634,353294,93.19,2125,2135,1991,2630,1420,2025,2067.15,0.31,0,-24692,2118,2071,1988,1941,1858,2095,1965,138,605,500,1250,5,1,27549644,565,21.13,0.76,12,1.28,97.00,2713.00,4085,20231207,-49.82,1690,20240805,21.30,3825,-46.41,20240229,1690,21.30,20240805,4085,-49.82,20231207,1690,21.30,20240805,7.42,N,011420,500,137 억,,84338,N,N,12,N,00,N 20241118,150249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2055,30,2,1.48,706175869,341526,90.08,2125,2135,1991,2630,1420,2025,2067.71,0.31,0,-27216,2118,2071,1988,1941,1858,2095,1965,138,605,500,1250,5,1,27549644,566,21.19,0.76,12,1.24,97.00,2713.00,4085,20231207,-49.69,1690,20240805,21.60,3825,-46.27,20240229,1690,21.60,20240805,4085,-49.69,20231207,1690,21.60,20240805,7.42,N,011420,500,137 억,,84338,N,N,0,N,00,N 20241118,140248,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2055,30,2,1.48,660275834,319247,84.21,2125,2135,1991,2630,1420,2025,2068.23,0.31,0,-35257,2118,2071,1988,1941,1858,2095,1965,138,605,500,1250,5,1,27549644,566,21.19,0.76,12,1.16,97.00,2713.00,4085,20231207,-49.69,1690,20240805,21.60,3825,-46.27,20240229,1690,21.60,20240805,4085,-49.69,20231207,1690,21.60,20240805,7.42,N,011420,500,137 억,,84338,N,N,0,N,00,N diff --git a/011500/price/prices-20241101.csv b/011500/price/prices-20241101.csv index 1e4dbe10ef8c..81b351aa4fd7 100644 --- a/011500/price/prices-20241101.csv +++ b/011500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14700,-280,5,-1.87,1728594420,117116,52.31,14810,14960,14660,19470,10490,14980,14759.57,2.82,0,-8639,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2299,18.54,1.41,12,0.75,793.00,10440.00,26950,20240312,-45.45,10350,20240805,42.03,26950,-45.45,20240312,10350,42.03,20240805,26950,-45.45,20240312,10350,42.03,20240805,5.55,N,011500,500,78 억,,440643,N,N,7,N,00,N +20241119,150250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14790,-190,5,-1.27,1581479030,107134,47.85,14810,14960,14660,19470,10490,14980,14761.42,2.82,0,-12676,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2313,18.65,1.42,12,0.69,793.00,10440.00,26950,20240312,-45.12,10350,20240805,42.90,26950,-45.12,20240312,10350,42.90,20240805,26950,-45.12,20240312,10350,42.90,20240805,5.55,N,011500,500,78 억,,440643,N,N,8,N,00,N +20241119,140248,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14750,-230,5,-1.54,1236643780,83697,37.38,14810,14960,14660,19470,10490,14980,14774.92,2.82,0,-10607,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2306,18.60,1.41,12,0.54,793.00,10440.00,26950,20240312,-45.27,10350,20240805,42.51,26950,-45.27,20240312,10350,42.51,20240805,26950,-45.27,20240312,10350,42.51,20240805,5.55,N,011500,500,78 억,,440643,N,N,8,N,00,N +20241119,130250,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14800,-180,5,-1.20,1073929630,72677,32.46,14810,14960,14660,19470,10490,14980,14776.38,2.82,0,-9593,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2314,18.66,1.42,12,0.46,793.00,10440.00,26950,20240312,-45.08,10350,20240805,43.00,26950,-45.08,20240312,10350,43.00,20240805,26950,-45.08,20240312,10350,43.00,20240805,5.55,N,011500,500,78 억,,440643,N,N,8,N,00,N +20241119,120247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14830,-150,5,-1.00,1000799510,67732,30.25,14810,14960,14660,19470,10490,14980,14775.48,2.82,0,-10671,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2319,18.70,1.42,12,0.43,793.00,10440.00,26950,20240312,-44.97,10350,20240805,43.29,26950,-44.97,20240312,10350,43.29,20240805,26950,-44.97,20240312,10350,43.29,20240805,5.55,N,011500,500,78 억,,440643,N,N,8,N,00,N +20241119,110249,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14780,-200,5,-1.34,863448400,58430,26.10,14810,14960,14660,19470,10490,14980,14777.03,2.82,0,-11792,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2311,18.64,1.42,12,0.37,793.00,10440.00,26950,20240312,-45.16,10350,20240805,42.80,26950,-45.16,20240312,10350,42.80,20240805,26950,-45.16,20240312,10350,42.80,20240805,5.55,N,011500,500,78 억,,440643,N,N,8,N,00,N +20241119,100255,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14730,-250,5,-1.67,685241100,46346,20.70,14810,14960,14660,19470,10490,14980,14784.78,2.82,0,-16075,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2303,18.58,1.41,12,0.30,793.00,10440.00,26950,20240312,-45.34,10350,20240805,42.32,26950,-45.34,20240312,10350,42.32,20240805,26950,-45.34,20240312,10350,42.32,20240805,5.55,N,011500,500,78 억,,440643,N,N,8,N,00,N +20241119,090254,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14790,-190,5,-1.27,92883640,6263,2.80,14810,14960,14700,19470,10490,14980,14827.32,2.82,0,-431,15573,15276,14883,14586,14193,15425,14735,78,4490,500,9580,10,1,15637042,2313,18.65,1.42,12,0.04,793.00,10440.00,26950,20240312,-45.12,10350,20240805,42.90,26950,-45.12,20240312,10350,42.90,20240805,26950,-45.12,20240312,10350,42.90,20240805,5.55,N,011500,500,78 억,,440643,N,N,8,N,00,N 20241118,160247,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14980,360,2,2.46,3259218110,218603,64.96,14490,15180,14490,19000,10240,14620,14909.27,2.45,0,57154,15233,14926,14563,14256,13893,14745,14075,78,4380,500,9350,10,1,15637042,2342,18.89,1.43,12,1.40,793.00,10440.00,26950,20240312,-44.42,10350,20240805,44.73,26950,-44.42,20240312,10350,44.73,20240805,26950,-44.42,20240312,10350,44.73,20240805,5.72,N,011500,500,78 억,,383698,N,N,8,N,00,N 20241118,150249,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,15040,420,2,2.87,2985558920,200366,59.54,14490,15180,14490,19000,10240,14620,14900.53,2.45,0,46954,15233,14926,14563,14256,13893,14745,14075,78,4380,500,9350,10,1,15637042,2352,18.97,1.44,12,1.28,793.00,10440.00,26950,20240312,-44.19,10350,20240805,45.31,26950,-44.19,20240312,10350,45.31,20240805,26950,-44.19,20240312,10350,45.31,20240805,5.72,N,011500,500,78 억,,383698,N,N,0,N,00,N 20241118,140249,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,14960,340,2,2.33,2717681590,182469,54.22,14490,15180,14490,19000,10240,14620,14893.94,2.45,0,45249,15233,14926,14563,14256,13893,14745,14075,78,4380,500,9350,10,1,15637042,2339,18.87,1.43,12,1.17,793.00,10440.00,26950,20240312,-44.49,10350,20240805,44.54,26950,-44.49,20240312,10350,44.54,20240805,26950,-44.49,20240312,10350,44.54,20240805,5.72,N,011500,500,78 억,,383698,N,N,0,N,00,N diff --git a/011560/price/prices-20241101.csv b/011560/price/prices-20241101.csv index a83eb861b4cc..ab2dde5d137d 100644 --- a/011560/price/prices-20241101.csv +++ b/011560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10780,-40,5,-0.37,1260984600,117966,41.36,10700,10900,10500,14060,7580,10820,10688.32,10.44,0,-29067,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1135,3.77,0.54,12,1.12,2863.00,20149.00,14940,20240529,-27.84,8140,20240118,32.43,14940,-27.84,20240529,8140,32.43,20240118,14940,-27.84,20240529,8140,32.43,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N +20241119,150250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10690,-130,5,-1.20,1198687440,112165,39.32,10700,10900,10500,14060,7580,10820,10686.82,10.44,0,-27640,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1126,3.73,0.53,12,1.07,2863.00,20149.00,14940,20240529,-28.45,8140,20240118,31.33,14940,-28.45,20240529,8140,31.33,20240118,14940,-28.45,20240529,8140,31.33,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N +20241119,140249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10750,-70,5,-0.65,1052506850,98489,34.53,10700,10900,10500,14060,7580,10820,10686.54,10.44,0,-26979,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1132,3.75,0.53,12,0.94,2863.00,20149.00,14940,20240529,-28.05,8140,20240118,32.06,14940,-28.05,20240529,8140,32.06,20240118,14940,-28.05,20240529,8140,32.06,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N +20241119,130250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10720,-100,5,-0.92,932776710,87351,30.62,10700,10900,10500,14060,7580,10820,10678.49,10.44,0,-23127,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1129,3.74,0.53,12,0.83,2863.00,20149.00,14940,20240529,-28.25,8140,20240118,31.70,14940,-28.25,20240529,8140,31.70,20240118,14940,-28.25,20240529,8140,31.70,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N +20241119,120247,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10660,-160,5,-1.48,834298380,78078,27.37,10700,10900,10500,14060,7580,10820,10685.45,10.44,0,-22722,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1122,3.72,0.53,12,0.74,2863.00,20149.00,14940,20240529,-28.65,8140,20240118,30.96,14940,-28.65,20240529,8140,30.96,20240118,14940,-28.65,20240529,8140,30.96,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N +20241119,110250,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10660,-160,5,-1.48,746310410,69829,24.48,10700,10900,10500,14060,7580,10820,10687.68,10.44,0,-21673,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1122,3.72,0.53,12,0.66,2863.00,20149.00,14940,20240529,-28.65,8140,20240118,30.96,14940,-28.65,20240529,8140,30.96,20240118,14940,-28.65,20240529,8140,30.96,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N +20241119,100255,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10640,-180,5,-1.66,432325480,40687,14.26,10700,10760,10500,14060,7580,10820,10625.64,10.44,0,-15405,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1120,3.72,0.53,12,0.39,2863.00,20149.00,14940,20240529,-28.78,8140,20240118,30.71,14940,-28.78,20240529,8140,30.71,20240118,14940,-28.78,20240529,8140,30.71,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N +20241119,090254,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10700,-120,5,-1.11,35907900,3356,1.18,10700,10760,10680,14060,7580,10820,10699.58,10.44,0,-1189,11246,11032,10606,10392,9966,11140,10500,53,3240,500,8000,10,1,10530000,1127,3.74,0.53,12,0.03,2863.00,20149.00,14940,20240529,-28.38,8140,20240118,31.45,14940,-28.38,20240529,8140,31.45,20240118,14940,-28.38,20240529,8140,31.45,20240118,0.67,N,011560,500,52 억,,1099576,N,N,0,N,00,N 20241118,160248,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10820,670,2,6.60,2986840740,283186,347.30,10300,10820,10180,13190,7110,10150,10546.41,10.72,0,-27000,10630,10390,9970,9730,9310,10510,9850,53,3040,500,7510,10,1,10530000,1139,3.78,0.54,12,2.69,2863.00,20149.00,14940,20240529,-27.58,8140,20240118,32.92,14940,-27.58,20240529,8140,32.92,20240118,14940,-27.58,20240529,8140,32.92,20240118,0.68,N,011560,500,52 억,,1128866,N,N,0,N,00,N 20241118,150249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10670,520,2,5.12,2486112360,236563,290.12,10300,10760,10180,13190,7110,10150,10509.30,10.72,0,-24683,10630,10390,9970,9730,9310,10510,9850,53,3040,500,7510,10,1,10530000,1124,3.73,0.53,12,2.25,2863.00,20149.00,14940,20240529,-28.58,8140,20240118,31.08,14940,-28.58,20240529,8140,31.08,20240118,14940,-28.58,20240529,8140,31.08,20240118,0.68,N,011560,500,52 억,,1128866,N,N,0,N,00,N 20241118,140249,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10470,320,2,3.15,1676091350,160066,196.30,10300,10760,10180,13190,7110,10150,10471.25,10.72,0,-7470,10630,10390,9970,9730,9310,10510,9850,53,3040,500,7510,10,1,10530000,1102,3.66,0.52,12,1.52,2863.00,20149.00,14940,20240529,-29.92,8140,20240118,28.62,14940,-29.92,20240529,8140,28.62,20240118,14940,-29.92,20240529,8140,28.62,20240118,0.68,N,011560,500,52 억,,1128866,N,N,0,N,00,N diff --git a/011690/price/prices-20241101.csv b/011690/price/prices-20241101.csv index b716061ba71a..8445fcd430aa 100644 --- a/011690/price/prices-20241101.csv +++ b/011690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2350,0,3,0.00,217631665,93841,228.43,2350,2370,2290,3055,1645,2350,2319.15,0.82,0,9936,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,859,-261.11,0.84,12,0.26,-9.00,2788.00,4600,20240502,-48.91,2255,20241115,4.21,4600,-48.91,20240502,2255,4.21,20241115,4600,-48.91,20240502,2255,4.21,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N +20241119,150250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2315,-35,5,-1.49,175111625,75525,183.85,2350,2370,2290,3055,1645,2350,2318.59,0.82,0,10170,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,847,-257.22,0.83,12,0.21,-9.00,2788.00,4600,20240502,-49.67,2255,20241115,2.66,4600,-49.67,20240502,2255,2.66,20241115,4600,-49.67,20240502,2255,2.66,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N +20241119,140249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2325,-25,5,-1.06,147955500,63764,155.22,2350,2370,2300,3055,1645,2350,2320.36,0.82,0,12800,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,850,-258.33,0.83,12,0.17,-9.00,2788.00,4600,20240502,-49.46,2255,20241115,3.10,4600,-49.46,20240502,2255,3.10,20241115,4600,-49.46,20240502,2255,3.10,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N +20241119,130250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2350,0,3,0.00,65763985,28219,68.69,2350,2370,2300,3055,1645,2350,2330.49,0.82,0,-5629,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,859,-261.11,0.84,12,0.08,-9.00,2788.00,4600,20240502,-48.91,2255,20241115,4.21,4600,-48.91,20240502,2255,4.21,20241115,4600,-48.91,20240502,2255,4.21,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N +20241119,120247,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2345,-5,5,-0.21,50052730,21522,52.39,2350,2370,2300,3055,1645,2350,2325.65,0.82,0,-1286,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,858,-260.56,0.84,12,0.06,-9.00,2788.00,4600,20240502,-49.02,2255,20241115,3.99,4600,-49.02,20240502,2255,3.99,20241115,4600,-49.02,20240502,2255,3.99,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N +20241119,110250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2335,-15,5,-0.64,34916810,15049,36.63,2350,2370,2300,3055,1645,2350,2320.21,0.82,0,202,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,854,-259.44,0.84,12,0.04,-9.00,2788.00,4600,20240502,-49.24,2255,20241115,3.55,4600,-49.24,20240502,2255,3.55,20241115,4600,-49.24,20240502,2255,3.55,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N +20241119,100255,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2320,-30,5,-1.28,29209865,12594,30.66,2350,2370,2300,3055,1645,2350,2319.35,0.82,0,1046,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,849,-257.78,0.83,12,0.03,-9.00,2788.00,4600,20240502,-49.57,2255,20241115,2.88,4600,-49.57,20240502,2255,2.88,20241115,4600,-49.57,20240502,2255,2.88,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N +20241119,090254,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2310,-40,5,-1.70,3835045,1636,3.98,2350,2370,2310,3055,1645,2350,2344.16,0.82,0,186,2513,2431,2388,2306,2263,2410,2285,914,705,2500,1690,5,1,36574394,845,-256.67,0.83,12,0.00,-9.00,2788.00,4600,20240502,-49.78,2255,20241115,2.44,4600,-49.78,20240502,2255,2.44,20241115,4600,-49.78,20240502,2255,2.44,20241115,0.94,N,011690,2500,914 억,,300167,N,N,0,N,00,N 20241118,160248,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2350,-45,5,-1.88,96035860,40543,29.30,2395,2470,2345,3110,1680,2395,2368.74,0.82,0,-682,2515,2455,2355,2295,2195,2485,2325,914,715,2500,1720,5,1,36574394,859,-261.11,0.84,12,0.11,-9.00,2788.00,4600,20240502,-48.91,2255,20241115,4.21,4600,-48.91,20240502,2255,4.21,20241115,4600,-48.91,20240502,2255,4.21,20241115,0.96,N,011690,2500,914 억,,299969,N,N,0,N,00,N 20241118,150250,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2360,-35,5,-1.46,82721770,34882,25.21,2395,2470,2345,3110,1680,2395,2371.47,0.82,0,-248,2515,2455,2355,2295,2195,2485,2325,914,715,2500,1720,5,1,36574394,863,-262.22,0.85,12,0.10,-9.00,2788.00,4600,20240502,-48.70,2255,20241115,4.66,4600,-48.70,20240502,2255,4.66,20241115,4600,-48.70,20240502,2255,4.66,20241115,0.96,N,011690,2500,914 억,,299969,N,N,0,N,00,N 20241118,140249,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,2355,-40,5,-1.67,57451955,24162,17.46,2395,2470,2345,3110,1680,2395,2377.78,0.82,0,-661,2515,2455,2355,2295,2195,2485,2325,914,715,2500,1720,5,1,36574394,861,-261.67,0.84,12,0.07,-9.00,2788.00,4600,20240502,-48.80,2255,20241115,4.43,4600,-48.80,20240502,2255,4.43,20241115,4600,-48.80,20240502,2255,4.43,20241115,0.96,N,011690,2500,914 억,,299969,N,N,0,N,00,N diff --git a/011700/price/prices-20241101.csv b/011700/price/prices-20241101.csv index 13cf9db6ce0c..223fb29c72b5 100644 --- a/011700/price/prices-20241101.csv +++ b/011700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160248,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3680,25,2,0.68,1172886255,318124,126.76,3695,3740,3620,4750,2560,3655,3686.89,5.10,0,-9172,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1194,-60.33,1.32,12,0.98,-61.00,2794.00,6170,20240528,-40.36,3030,20240909,21.45,6170,-40.36,20240528,3030,21.45,20240909,6170,-40.36,20240528,3030,21.45,20240909,3.58,N,011700,500,162 억,,1653940,N,N,8,N,00,N +20241119,150250,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3660,5,2,0.14,1122297980,304341,121.26,3695,3740,3620,4750,2560,3655,3687.64,5.10,0,-8239,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1188,-60.00,1.31,12,0.94,-61.00,2794.00,6170,20240528,-40.68,3030,20240909,20.79,6170,-40.68,20240528,3030,20.79,20240909,6170,-40.68,20240528,3030,20.79,20240909,3.58,N,011700,500,162 억,,1653940,N,N,14,N,00,N +20241119,140249,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3695,40,2,1.09,946732400,256486,102.20,3695,3740,3620,4750,2560,3655,3691.17,5.10,0,-12305,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1199,-60.57,1.32,12,0.79,-61.00,2794.00,6170,20240528,-40.11,3030,20240909,21.95,6170,-40.11,20240528,3030,21.95,20240909,6170,-40.11,20240528,3030,21.95,20240909,3.58,N,011700,500,162 억,,1653940,N,N,14,N,00,N +20241119,130251,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3680,25,2,0.68,837638460,226998,90.45,3695,3740,3620,4750,2560,3655,3690.08,5.10,0,-16366,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1194,-60.33,1.32,12,0.70,-61.00,2794.00,6170,20240528,-40.36,3030,20240909,21.45,6170,-40.36,20240528,3030,21.45,20240909,6170,-40.36,20240528,3030,21.45,20240909,3.58,N,011700,500,162 억,,1653940,N,N,14,N,00,N +20241119,120248,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3670,15,2,0.41,723968545,196190,78.17,3695,3740,3620,4750,2560,3655,3690.15,5.10,0,-25236,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1191,-60.16,1.31,12,0.60,-61.00,2794.00,6170,20240528,-40.52,3030,20240909,21.12,6170,-40.52,20240528,3030,21.12,20240909,6170,-40.52,20240528,3030,21.12,20240909,3.58,N,011700,500,162 억,,1653940,N,N,14,N,00,N +20241119,110250,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3695,40,2,1.09,604650485,163737,65.24,3695,3740,3620,4750,2560,3655,3692.83,5.10,0,-27427,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1199,-60.57,1.32,12,0.50,-61.00,2794.00,6170,20240528,-40.11,3030,20240909,21.95,6170,-40.11,20240528,3030,21.95,20240909,6170,-40.11,20240528,3030,21.95,20240909,3.58,N,011700,500,162 억,,1653940,N,N,14,N,00,N +20241119,100256,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3665,10,2,0.27,292118960,79555,31.70,3695,3725,3620,4750,2560,3655,3671.92,5.10,0,-2144,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1189,-60.08,1.31,12,0.25,-61.00,2794.00,6170,20240528,-40.60,3030,20240909,20.96,6170,-40.60,20240528,3030,20.96,20240909,6170,-40.60,20240528,3030,20.96,20240909,3.58,N,011700,500,162 억,,1653940,N,N,14,N,00,N +20241119,090255,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3715,60,2,1.64,37411225,10121,4.03,3695,3725,3680,4750,2560,3655,3696.63,5.10,0,-2984,3775,3715,3605,3545,3435,3745,3575,162,1095,500,2630,5,1,32446151,1205,-60.90,1.33,12,0.03,-61.00,2794.00,6170,20240528,-39.79,3030,20240909,22.61,6170,-39.79,20240528,3030,22.61,20240909,6170,-39.79,20240528,3030,22.61,20240909,3.58,N,011700,500,162 억,,1653940,N,N,14,N,00,N 20241118,160248,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3655,135,2,3.84,900274185,249249,72.59,3520,3665,3495,4575,2465,3520,3611.98,4.98,0,36613,3693,3606,3483,3396,3273,3650,3440,162,1055,500,2530,5,1,32446151,1186,-59.92,1.31,12,0.77,-61.00,2794.00,6170,20240528,-40.76,3030,20240909,20.63,6170,-40.76,20240528,3030,20.63,20240909,6170,-40.76,20240528,3030,20.63,20240909,3.57,N,011700,500,162 억,,1617200,N,N,14,N,00,N 20241118,150250,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3620,100,2,2.84,753099460,208904,60.84,3520,3650,3495,4575,2465,3520,3605.08,4.98,0,38142,3693,3606,3483,3396,3273,3650,3440,162,1055,500,2530,5,1,32446151,1175,-59.34,1.30,12,0.64,-61.00,2794.00,6170,20240528,-41.33,3030,20240909,19.47,6170,-41.33,20240528,3030,19.47,20240909,6170,-41.33,20240528,3030,19.47,20240909,3.57,N,011700,500,162 억,,1617200,N,N,42,N,00,N 20241118,140249,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,3640,120,2,3.41,695367910,192967,56.20,3520,3650,3495,4575,2465,3520,3603.65,4.98,0,35062,3693,3606,3483,3396,3273,3650,3440,162,1055,500,2530,5,1,32446151,1181,-59.67,1.30,12,0.59,-61.00,2794.00,6170,20240528,-41.00,3030,20240909,20.13,6170,-41.00,20240528,3030,20.13,20240909,6170,-41.00,20240528,3030,20.13,20240909,3.57,N,011700,500,162 억,,1617200,N,N,42,N,00,N diff --git a/011760/price/prices-20241101.csv b/011760/price/prices-20241101.csv index 559a4f6cd88d..223f4d7b0d32 100644 --- a/011760/price/prices-20241101.csv +++ b/011760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160248,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19300,-100,5,-0.52,457080800,23655,42.06,19400,19460,19140,25200,13580,19400,19322.91,7.63,0,-7922,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2553,3.05,0.43,12,0.18,6326.00,45236.00,24500,20240521,-21.22,16130,20240417,19.65,24500,-21.22,20240521,16130,19.65,20240417,24500,-21.22,20240521,16130,19.65,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,10,N,00,N +20241119,150251,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19360,-40,5,-0.21,403434320,20881,37.13,19400,19460,19140,25200,13580,19400,19320.64,7.63,0,-7610,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2561,3.06,0.43,12,0.16,6326.00,45236.00,24500,20240521,-20.98,16130,20240417,20.02,24500,-20.98,20240521,16130,20.02,20240417,24500,-20.98,20240521,16130,20.02,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,15,N,00,N +20241119,140249,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19320,-80,5,-0.41,335935950,17384,30.91,19400,19460,19140,25200,13580,19400,19324.43,7.63,0,-5825,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2556,3.05,0.43,12,0.13,6326.00,45236.00,24500,20240521,-21.14,16130,20240417,19.78,24500,-21.14,20240521,16130,19.78,20240417,24500,-21.14,20240521,16130,19.78,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,15,N,00,N +20241119,130251,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19360,-40,5,-0.21,274742880,14228,25.30,19400,19460,19140,25200,13580,19400,19310.01,7.63,0,-4619,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2561,3.06,0.43,12,0.11,6326.00,45236.00,24500,20240521,-20.98,16130,20240417,20.02,24500,-20.98,20240521,16130,20.02,20240417,24500,-20.98,20240521,16130,20.02,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,15,N,00,N +20241119,120248,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19300,-100,5,-0.52,255875610,13251,23.56,19400,19460,19140,25200,13580,19400,19309.91,7.63,0,-4588,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2553,3.05,0.43,12,0.10,6326.00,45236.00,24500,20240521,-21.22,16130,20240417,19.65,24500,-21.22,20240521,16130,19.65,20240417,24500,-21.22,20240521,16130,19.65,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,15,N,00,N +20241119,110250,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19230,-170,5,-0.88,229148190,11865,21.10,19400,19460,19140,25200,13580,19400,19312.95,7.63,0,-3980,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2544,3.04,0.43,12,0.09,6326.00,45236.00,24500,20240521,-21.51,16130,20240417,19.22,24500,-21.51,20240521,16130,19.22,20240417,24500,-21.51,20240521,16130,19.22,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,15,N,00,N +20241119,100256,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19220,-180,5,-0.93,153028460,7926,14.09,19400,19460,19140,25200,13580,19400,19307.15,7.63,0,-1893,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2543,3.04,0.42,12,0.06,6326.00,45236.00,24500,20240521,-21.55,16130,20240417,19.16,24500,-21.55,20240521,16130,19.16,20240417,24500,-21.55,20240521,16130,19.16,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,15,N,00,N +20241119,090255,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19380,-20,5,-0.10,12871540,664,1.18,19400,19400,19380,25200,13580,19400,19384.85,7.63,0,93,20193,19796,19463,19066,18733,19630,18900,661,5800,5000,14740,10,1,13228966,2564,3.06,0.43,12,0.01,6326.00,45236.00,24500,20240521,-20.90,16130,20240417,20.15,24500,-20.90,20240521,16130,20.15,20240417,24500,-20.90,20240521,16130,20.15,20240417,1.91,N,011760,5000,661 억,,1009899,N,N,15,N,00,N 20241118,160248,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19400,-40,5,-0.21,1097050510,56206,46.87,19440,19860,19130,25250,13610,19440,19518.44,7.68,0,-6921,20840,20140,19250,18550,17660,20490,18900,661,5810,5000,14770,10,1,13228966,2566,3.07,0.43,12,0.42,6326.00,45236.00,24500,20240521,-20.82,16130,20240417,20.27,24500,-20.82,20240521,16130,20.27,20240417,24500,-20.82,20240521,16130,20.27,20240417,1.91,N,011760,5000,661 억,,1015324,N,N,15,N,00,N 20241118,150250,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19340,-100,5,-0.51,1076622550,55153,45.99,19440,19860,19130,25250,13610,19440,19520.68,7.68,0,-6415,20840,20140,19250,18550,17660,20490,18900,661,5810,5000,14770,10,1,13228966,2558,3.06,0.43,12,0.42,6326.00,45236.00,24500,20240521,-21.06,16130,20240417,19.90,24500,-21.06,20240521,16130,19.90,20240417,24500,-21.06,20240521,16130,19.90,20240417,1.91,N,011760,5000,661 억,,1015324,N,N,6,N,00,N 20241118,140250,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,19350,-90,5,-0.46,1030769930,52778,44.01,19440,19860,19130,25250,13610,19440,19530.33,7.68,0,-6415,20840,20140,19250,18550,17660,20490,18900,661,5810,5000,14770,10,1,13228966,2560,3.06,0.43,12,0.40,6326.00,45236.00,24500,20240521,-21.02,16130,20240417,19.96,24500,-21.02,20240521,16130,19.96,20240417,24500,-21.02,20240521,16130,19.96,20240417,1.91,N,011760,5000,661 억,,1015324,N,N,6,N,00,N diff --git a/011780/price/prices-20241101.csv b/011780/price/prices-20241101.csv index 05e588b84984..7ca7bcdc12bb 100644 --- a/011780/price/prices-20241101.csv +++ b/011780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106800,-600,5,-0.56,6310815600,58862,46.48,107300,109800,105500,139600,75200,107400,107214.09,22.28,0,-17751,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29193,7.69,0.57,12,0.22,13880.00,185837.00,167000,20240715,-36.05,97800,20241115,9.20,167000,-36.05,20240715,97800,9.20,20241115,167000,-36.05,20240715,97800,9.20,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,283,N,00,N +20241119,150251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107100,-300,5,-0.28,5612371200,52323,41.32,107300,109800,105500,139600,75200,107400,107263.94,22.28,0,-17668,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29275,7.72,0.58,12,0.19,13880.00,185837.00,167000,20240715,-35.87,97800,20241115,9.51,167000,-35.87,20240715,97800,9.51,20241115,167000,-35.87,20240715,97800,9.51,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,500,N,00,N +20241119,140250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106700,-700,5,-0.65,4713250200,43916,34.68,107300,109800,105500,139600,75200,107400,107324.21,22.28,0,-15884,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29166,7.69,0.57,12,0.16,13880.00,185837.00,167000,20240715,-36.11,97800,20241115,9.10,167000,-36.11,20240715,97800,9.10,20241115,167000,-36.11,20240715,97800,9.10,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,500,N,00,N +20241119,130251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107300,-100,5,-0.09,4267026700,39749,31.39,107300,109800,105500,139600,75200,107400,107349.28,22.28,0,-14743,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29330,7.73,0.58,12,0.15,13880.00,185837.00,167000,20240715,-35.75,97800,20241115,9.71,167000,-35.75,20240715,97800,9.71,20241115,167000,-35.75,20240715,97800,9.71,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,500,N,00,N +20241119,120248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107000,-400,5,-0.37,3869538200,36036,28.46,107300,109800,105500,139600,75200,107400,107379.79,22.28,0,-13592,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29248,7.71,0.58,12,0.13,13880.00,185837.00,167000,20240715,-35.93,97800,20241115,9.41,167000,-35.93,20240715,97800,9.41,20241115,167000,-35.93,20240715,97800,9.41,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,500,N,00,N +20241119,110251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106200,-1200,5,-1.12,3468717600,32272,25.48,107300,109800,105500,139600,75200,107400,107483.81,22.28,0,-12686,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29029,7.65,0.57,12,0.12,13880.00,185837.00,167000,20240715,-36.41,97800,20241115,8.59,167000,-36.41,20240715,97800,8.59,20241115,167000,-36.41,20240715,97800,8.59,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,500,N,00,N +20241119,100256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106300,-1100,5,-1.02,2664278800,24710,19.51,107300,109800,105500,139600,75200,107400,107821.89,22.28,0,-9180,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29057,7.66,0.57,12,0.09,13880.00,185837.00,167000,20240715,-36.35,97800,20241115,8.69,167000,-36.35,20240715,97800,8.69,20241115,167000,-36.35,20240715,97800,8.69,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,500,N,00,N +20241119,090255,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,108000,600,2,0.56,233276400,2174,1.72,107300,108300,106600,139600,75200,107400,107302.85,22.28,0,-1012,112400,109900,105500,103000,98600,111150,104250,1523,32200,5000,81620,100,1,27334587,29521,7.78,0.58,12,0.01,13880.00,185837.00,167000,20240715,-35.33,97800,20241115,10.43,167000,-35.33,20240715,97800,10.43,20241115,167000,-35.33,20240715,97800,10.43,20241115,0.51,N,011780,5000,1523 억,,6091080,N,N,500,N,00,N 20241118,160249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107400,4900,2,4.78,13414122000,126275,70.00,101100,108000,101100,133200,71800,102500,106229.22,22.29,0,-9803,107233,104866,101333,98966,95433,106050,100150,1523,30700,5000,77900,100,1,27334587,29357,7.74,0.58,12,0.46,13880.00,185837.00,167000,20240715,-35.69,97800,20241115,9.82,167000,-35.69,20240715,97800,9.82,20241115,167000,-35.69,20240715,97800,9.82,20241115,0.51,N,011780,5000,1523 억,,6093776,N,N,500,N,00,N 20241118,150250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107400,4900,2,4.78,11982052700,112948,62.61,101100,108000,101100,133200,71800,102500,106085.00,22.29,0,-6978,107233,104866,101333,98966,95433,106050,100150,1523,30700,5000,77900,100,1,27334587,29357,7.74,0.58,12,0.41,13880.00,185837.00,167000,20240715,-35.69,97800,20241115,9.82,167000,-35.69,20240715,97800,9.82,20241115,167000,-35.69,20240715,97800,9.82,20241115,0.51,N,011780,5000,1523 억,,6093776,N,N,351,N,00,N 20241118,140250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106400,3900,2,3.80,7943515900,75247,41.71,101100,106700,101100,133200,71800,102500,105566.29,22.29,0,-8004,107233,104866,101333,98966,95433,106050,100150,1523,30700,5000,77900,100,1,27334587,29084,7.67,0.57,12,0.28,13880.00,185837.00,167000,20240715,-36.29,97800,20241115,8.79,167000,-36.29,20240715,97800,8.79,20241115,167000,-36.29,20240715,97800,8.79,20241115,0.51,N,011780,5000,1523 억,,6093776,N,N,351,N,00,N diff --git a/011790/price/prices-20241101.csv b/011790/price/prices-20241101.csv index 02e7594cc115..58cbf3163edf 100644 --- a/011790/price/prices-20241101.csv +++ b/011790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105000,-400,5,-0.38,19220131800,184983,77.01,105100,106400,102300,137000,73800,105400,103900.05,16.98,0,-18323,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39762,-14.43,2.39,12,0.49,-7276.00,43961.00,200000,20240618,-47.50,72000,20240126,45.83,200000,-47.50,20240618,72000,45.83,20240126,200000,-47.50,20240618,72000,45.83,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,774,N,00,N +20241119,150251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104000,-1400,5,-1.33,17360367200,167195,69.61,105100,106400,102300,137000,73800,105400,103832.46,16.98,0,-17603,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39383,-14.29,2.37,12,0.44,-7276.00,43961.00,200000,20240618,-48.00,72000,20240126,44.44,200000,-48.00,20240618,72000,44.44,20240126,200000,-48.00,20240618,72000,44.44,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,1903,N,00,N +20241119,140250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,103100,-2300,5,-2.18,14894314500,143269,59.65,105100,106400,102300,137000,73800,105400,103959.85,16.98,0,-16798,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39042,-14.17,2.35,12,0.38,-7276.00,43961.00,200000,20240618,-48.45,72000,20240126,43.19,200000,-48.45,20240618,72000,43.19,20240126,200000,-48.45,20240618,72000,43.19,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,1903,N,00,N +20241119,130251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,103800,-1600,5,-1.52,13262305200,127515,53.09,105100,106400,102300,137000,73800,105400,104005.15,16.98,0,-13094,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39307,-14.27,2.36,12,0.34,-7276.00,43961.00,200000,20240618,-48.10,72000,20240126,44.17,200000,-48.10,20240618,72000,44.17,20240126,200000,-48.10,20240618,72000,44.17,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,1903,N,00,N +20241119,120248,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,103900,-1500,5,-1.42,10854567700,104172,43.37,105100,106400,102700,137000,73800,105400,104197.79,16.98,0,-13844,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39345,-14.28,2.36,12,0.28,-7276.00,43961.00,200000,20240618,-48.05,72000,20240126,44.31,200000,-48.05,20240618,72000,44.31,20240126,200000,-48.05,20240618,72000,44.31,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,1903,N,00,N +20241119,110251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,103200,-2200,5,-2.09,8243321900,78901,32.85,105100,106400,103100,137000,73800,105400,104476.04,16.98,0,-18207,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39080,-14.18,2.35,12,0.21,-7276.00,43961.00,200000,20240618,-48.40,72000,20240126,43.33,200000,-48.40,20240618,72000,43.33,20240126,200000,-48.40,20240618,72000,43.33,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,1903,N,00,N +20241119,100256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104800,-600,5,-0.57,5961654300,56953,23.71,105100,106400,103100,137000,73800,105400,104675.94,16.98,0,-15110,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39686,-14.40,2.38,12,0.15,-7276.00,43961.00,200000,20240618,-47.60,72000,20240126,45.56,200000,-47.60,20240618,72000,45.56,20240126,200000,-47.60,20240618,72000,45.56,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,1903,N,00,N +20241119,090256,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,103600,-1800,5,-1.71,799994400,7667,3.19,105100,105100,103100,137000,73800,105400,104333.80,16.98,0,-1448,110733,108066,104633,101966,98533,109400,103300,1893,31600,5000,75880,100,1,37868298,39232,-14.24,2.36,12,0.02,-7276.00,43961.00,200000,20240618,-48.20,72000,20240126,43.89,200000,-48.20,20240618,72000,43.89,20240126,200000,-48.20,20240618,72000,43.89,20240126,1.62,N,011790,5000,1893 억,,6430392,N,N,1903,N,00,N 20241118,160249,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,105400,2300,2,2.23,24888020700,237386,45.29,103200,107300,101200,134000,72200,103100,104842.36,17.08,0,-30978,113033,108066,100733,95766,88433,110550,98250,1893,30900,5000,74230,100,1,37868298,39913,-14.49,2.40,12,0.63,-7276.00,43961.00,200000,20240618,-47.30,72000,20240126,46.39,200000,-47.30,20240618,72000,46.39,20240126,200000,-47.30,20240618,72000,46.39,20240126,1.67,N,011790,5000,1893 억,,6466023,N,N,1903,N,00,N 20241118,150251,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104500,1400,2,1.36,22532273700,214953,41.01,103200,107300,101200,134000,72200,103100,104824.80,17.08,0,-34400,113033,108066,100733,95766,88433,110550,98250,1893,30900,5000,74230,100,1,37868298,39572,-14.36,2.38,12,0.57,-7276.00,43961.00,200000,20240618,-47.75,72000,20240126,45.14,200000,-47.75,20240618,72000,45.14,20240126,200000,-47.75,20240618,72000,45.14,20240126,1.67,N,011790,5000,1893 억,,6466023,N,N,2785,N,00,N 20241118,140250,55,30.00,KOSPI200,,화학,N,N,N,Y,40,Y,104500,1400,2,1.36,19849809800,189154,36.09,103200,107300,101200,134000,72200,103100,104940.68,17.08,0,-34510,113033,108066,100733,95766,88433,110550,98250,1893,30900,5000,74230,100,1,37868298,39572,-14.36,2.38,12,0.50,-7276.00,43961.00,200000,20240618,-47.75,72000,20240126,45.14,200000,-47.75,20240618,72000,45.14,20240126,200000,-47.75,20240618,72000,45.14,20240126,1.67,N,011790,5000,1893 억,,6466023,N,N,2785,N,00,N diff --git a/011810/price/prices-20241101.csv b/011810/price/prices-20241101.csv index ca48a59d1a9a..b7ef81514ece 100644 --- a/011810/price/prices-20241101.csv +++ b/011810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5140,160,2,3.21,734404360,145177,57.31,4980,5160,4980,6470,3490,4980,5058.67,0.76,0,53522,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1594,-3.03,1.82,12,0.47,-1696.00,2827.00,20450,20231201,-74.87,4350,20241115,18.16,12700,-59.53,20240102,4350,18.16,20241115,20450,-74.87,20231201,4350,18.16,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N +20241119,150252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5150,170,2,3.41,713166240,141036,55.67,4980,5160,4980,6470,3490,4980,5056.63,0.76,0,53612,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1597,-3.04,1.82,12,0.45,-1696.00,2827.00,20450,20231201,-74.82,4350,20241115,18.39,12700,-59.45,20240102,4350,18.39,20241115,20450,-74.82,20231201,4350,18.39,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N +20241119,140250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5130,150,2,3.01,631579490,125134,49.39,4980,5160,4980,6470,3490,4980,5047.23,0.76,0,55931,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1591,-3.02,1.81,12,0.40,-1696.00,2827.00,20450,20231201,-74.91,4350,20241115,17.93,12700,-59.61,20240102,4350,17.93,20241115,20450,-74.91,20231201,4350,17.93,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N +20241119,130252,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5040,60,2,1.20,484738620,96415,38.06,4980,5080,4980,6470,3490,4980,5027.63,0.76,0,44766,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1563,-2.97,1.78,12,0.31,-1696.00,2827.00,20450,20231201,-75.35,4350,20241115,15.86,12700,-60.31,20240102,4350,15.86,20241115,20450,-75.35,20231201,4350,15.86,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N +20241119,120248,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5020,40,2,0.80,437125200,86935,34.32,4980,5080,4980,6470,3490,4980,5028.18,0.76,0,40102,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1557,-2.96,1.78,12,0.28,-1696.00,2827.00,20450,20231201,-75.45,4350,20241115,15.40,12700,-60.47,20240102,4350,15.40,20241115,20450,-75.45,20231201,4350,15.40,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N +20241119,110251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5020,40,2,0.80,369042630,73349,28.95,4980,5080,4980,6470,3490,4980,5031.32,0.76,0,35822,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1557,-2.96,1.78,12,0.24,-1696.00,2827.00,20450,20231201,-75.45,4350,20241115,15.40,12700,-60.47,20240102,4350,15.40,20241115,20450,-75.45,20231201,4350,15.40,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N +20241119,100257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5040,60,2,1.20,234864760,46779,18.46,4980,5060,4980,6470,3490,4980,5020.73,0.76,0,17335,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1563,-2.97,1.78,12,0.15,-1696.00,2827.00,20450,20231201,-75.35,4350,20241115,15.86,12700,-60.31,20240102,4350,15.86,20241115,20450,-75.35,20231201,4350,15.86,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N +20241119,090256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,5000,20,2,0.40,16001080,3208,1.27,4980,5040,4980,6470,3490,4980,4987.87,0.76,0,718,5486,5232,5036,4782,4586,5135,4685,775,1490,2500,3080,10,1,31017927,1551,-2.95,1.77,12,0.01,-1696.00,2827.00,20450,20231201,-75.55,4350,20241115,14.94,12700,-60.63,20240102,4350,14.94,20241115,20450,-75.55,20231201,4350,14.94,20241115,0.00,N,011810,2500,775 억,,234868,N,N,0,N,00,N 20241118,160249,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4980,220,2,4.62,1263920215,252968,148.52,5010,5290,4840,6180,3335,4760,4996.51,0.74,0,6519,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1545,-2.94,1.76,12,0.82,-1696.00,2827.00,20450,20231201,-75.65,4350,20241115,14.48,12700,-60.79,20240102,4350,14.48,20241115,20450,-75.65,20231201,4350,14.48,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N 20241118,150251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4955,195,2,4.10,1171129260,234403,137.62,5010,5290,4840,6180,3335,4760,4996.22,0.74,0,-4207,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1537,-2.92,1.75,12,0.76,-1696.00,2827.00,20450,20231201,-75.77,4350,20241115,13.91,12700,-60.98,20240102,4350,13.91,20241115,20450,-75.77,20231201,4350,13.91,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N 20241118,140250,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,4910,150,2,3.15,1117972890,223614,131.28,5010,5290,4840,6180,3335,4760,4999.57,0.74,0,-5395,5033,4896,4623,4486,4213,4965,4555,775,1420,2500,2950,5,1,31017927,1523,-2.90,1.74,12,0.72,-1696.00,2827.00,20450,20231201,-75.99,4350,20241115,12.87,12700,-61.34,20240102,4350,12.87,20241115,20450,-75.99,20231201,4350,12.87,20241115,0.00,N,011810,2500,775 억,,228002,N,N,0,N,00,N diff --git a/011930/price/prices-20241101.csv b/011930/price/prices-20241101.csv index 0b1985188089..dec6860d29ae 100644 --- a/011930/price/prices-20241101.csv +++ b/011930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160249,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1218,-12,5,-0.98,757010833,622376,75.55,1229,1232,1207,1599,861,1230,1216.32,4.44,0,-43924,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2507,15.42,1.02,12,0.30,79.00,1196.00,2590,20240405,-52.97,1166,20241115,4.46,2590,-52.97,20240405,1166,4.46,20241115,2590,-52.97,20240405,1166,4.46,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,7605,N,00,N +20241119,150252,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1217,-13,5,-1.06,681498801,560364,68.02,1229,1232,1207,1599,861,1230,1216.17,4.44,0,-39730,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2505,15.41,1.02,12,0.27,79.00,1196.00,2590,20240405,-53.01,1166,20241115,4.37,2590,-53.01,20240405,1166,4.37,20241115,2590,-53.01,20240405,1166,4.37,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,1569,N,00,N +20241119,140251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1216,-14,5,-1.14,599592937,492916,59.83,1229,1232,1207,1599,861,1230,1216.42,4.44,0,-26808,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2503,15.39,1.02,12,0.24,79.00,1196.00,2590,20240405,-53.05,1166,20241115,4.29,2590,-53.05,20240405,1166,4.29,20241115,2590,-53.05,20240405,1166,4.29,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,1569,N,00,N +20241119,130252,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1219,-11,5,-0.89,537389111,441757,53.62,1229,1232,1207,1599,861,1230,1216.48,4.44,0,-20958,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2509,15.43,1.02,12,0.21,79.00,1196.00,2590,20240405,-52.93,1166,20241115,4.55,2590,-52.93,20240405,1166,4.55,20241115,2590,-52.93,20240405,1166,4.55,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,1569,N,00,N +20241119,120249,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1219,-11,5,-0.89,481512494,395813,48.05,1229,1232,1207,1599,861,1230,1216.51,4.44,0,-29048,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2509,15.43,1.02,12,0.19,79.00,1196.00,2590,20240405,-52.93,1166,20241115,4.55,2590,-52.93,20240405,1166,4.55,20241115,2590,-52.93,20240405,1166,4.55,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,1569,N,00,N +20241119,110252,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1216,-14,5,-1.14,430675045,354048,42.98,1229,1232,1207,1599,861,1230,1216.43,4.44,0,-49525,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2503,15.39,1.02,12,0.17,79.00,1196.00,2590,20240405,-53.05,1166,20241115,4.29,2590,-53.05,20240405,1166,4.29,20241115,2590,-53.05,20240405,1166,4.29,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,1569,N,00,N +20241119,100257,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1215,-15,5,-1.22,225262105,184574,22.40,1229,1232,1213,1599,861,1230,1220.44,4.44,0,-81259,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2501,15.38,1.02,12,0.09,79.00,1196.00,2590,20240405,-53.09,1166,20241115,4.20,2590,-53.09,20240405,1166,4.20,20241115,2590,-53.09,20240405,1166,4.20,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,1569,N,00,N +20241119,090256,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1226,-4,5,-0.33,20408688,16612,2.02,1229,1232,1225,1599,861,1230,1228.55,4.44,0,-5904,1279,1254,1233,1208,1187,1267,1221,1030,369,500,910,1,1,205848151,2524,15.52,1.03,12,0.01,79.00,1196.00,2590,20240405,-52.66,1166,20241115,5.15,2590,-52.66,20240405,1166,5.15,20241115,2590,-52.66,20240405,1166,5.15,20241115,2.73,N,011930,500,1030 억,,9130459,N,N,1569,N,00,N 20241118,160249,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1230,-1,5,-0.08,1012134720,820044,83.11,1215,1258,1212,1600,862,1231,1234.26,4.43,0,32407,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2532,15.57,1.03,12,0.40,79.00,1196.00,2590,20240405,-52.51,1166,20241115,5.49,2590,-52.51,20240405,1166,5.49,20241115,2590,-52.51,20240405,1166,5.49,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,1569,N,00,N 20241118,150251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1230,-1,5,-0.08,971231259,786778,79.74,1215,1258,1212,1600,862,1231,1234.44,4.43,0,34626,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2532,15.57,1.03,12,0.38,79.00,1196.00,2590,20240405,-52.51,1166,20241115,5.49,2590,-52.51,20240405,1166,5.49,20241115,2590,-52.51,20240405,1166,5.49,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,102,N,00,N 20241118,140251,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,1231,0,3,0.00,930439922,753611,76.38,1215,1258,1212,1600,862,1231,1234.64,4.43,0,34599,1278,1254,1210,1186,1142,1266,1198,1030,369,500,910,1,1,205848151,2534,15.58,1.03,12,0.37,79.00,1196.00,2590,20240405,-52.47,1166,20241115,5.57,2590,-52.47,20240405,1166,5.57,20241115,2590,-52.47,20240405,1166,5.57,20241115,2.74,N,011930,500,1030 억,,9110233,N,N,102,N,00,N diff --git a/012030/price/prices-20241101.csv b/012030/price/prices-20241101.csv index 4823664c309d..ddf172e07f00 100644 --- a/012030/price/prices-20241101.csv +++ b/012030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160250,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1351,27,2,2.04,555847897,415775,119.30,1326,1375,1310,1721,927,1324,1336.89,1.61,0,-78648,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2718,13.38,0.64,12,0.21,101.00,2105.00,1942,20231222,-30.43,1000,20240805,35.10,1875,-27.95,20240104,1000,35.10,20240805,1942,-30.43,20231222,1000,35.10,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N +20241119,150252,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1347,23,2,1.74,499126098,373642,107.21,1326,1375,1310,1721,927,1324,1335.84,1.61,0,-83312,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2710,13.34,0.64,12,0.19,101.00,2105.00,1942,20231222,-30.64,1000,20240805,34.70,1875,-28.16,20240104,1000,34.70,20240805,1942,-30.64,20231222,1000,34.70,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N +20241119,140251,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1347,23,2,1.74,478761830,358523,102.88,1326,1375,1310,1721,927,1324,1335.37,1.61,0,-81768,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2710,13.34,0.64,12,0.18,101.00,2105.00,1942,20231222,-30.64,1000,20240805,34.70,1875,-28.16,20240104,1000,34.70,20240805,1942,-30.64,20231222,1000,34.70,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N +20241119,130252,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1365,41,2,3.10,418893069,314324,90.19,1326,1375,1310,1721,927,1324,1332.68,1.61,0,-75583,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2746,13.51,0.65,12,0.16,101.00,2105.00,1942,20231222,-29.71,1000,20240805,36.50,1875,-27.20,20240104,1000,36.50,20240805,1942,-29.71,20231222,1000,36.50,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N +20241119,120249,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1324,0,3,0.00,250262448,189382,54.34,1326,1344,1310,1721,927,1324,1321.47,1.61,0,-60458,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2664,13.11,0.63,12,0.09,101.00,2105.00,1942,20231222,-31.82,1000,20240805,32.40,1875,-29.39,20240104,1000,32.40,20240805,1942,-31.82,20231222,1000,32.40,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N +20241119,110252,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1325,1,2,0.08,165119891,125063,35.89,1326,1344,1310,1721,927,1324,1320.29,1.61,0,-3950,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2666,13.12,0.63,12,0.06,101.00,2105.00,1942,20231222,-31.77,1000,20240805,32.50,1875,-29.33,20240104,1000,32.50,20240805,1942,-31.77,20231222,1000,32.50,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N +20241119,100257,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1324,0,3,0.00,90911795,68920,19.78,1326,1344,1310,1721,927,1324,1319.09,1.61,0,-8105,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2664,13.11,0.63,12,0.03,101.00,2105.00,1942,20231222,-31.82,1000,20240805,32.40,1875,-29.39,20240104,1000,32.40,20240805,1942,-31.82,20231222,1000,32.40,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N +20241119,090256,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1328,4,2,0.30,8787063,6627,1.90,1326,1344,1320,1721,927,1324,1325.95,1.61,0,-4094,1368,1345,1325,1302,1282,1336,1293,1006,397,500,970,1,1,201173933,2672,13.15,0.63,12,0.00,101.00,2105.00,1942,20231222,-31.62,1000,20240805,32.80,1875,-29.17,20240104,1000,32.80,20240805,1942,-31.62,20231222,1000,32.80,20240805,1.72,N,012030,500,1005 억,,3246872,N,N,0,N,00,N 20241118,160250,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1324,-15,5,-1.12,461818663,348405,96.37,1325,1348,1305,1740,938,1339,1325.52,1.64,0,-74739,1383,1360,1330,1307,1277,1346,1293,1006,401,500,990,1,1,201173933,2664,13.11,0.63,12,0.17,101.00,2105.00,1942,20231222,-31.82,1000,20240805,32.40,1875,-29.39,20240104,1000,32.40,20240805,1942,-31.82,20231222,1000,32.40,20240805,1.75,N,012030,500,1005 억,,3303940,N,N,0,N,00,N 20241118,150252,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1324,-15,5,-1.12,432842281,326538,90.32,1325,1348,1305,1740,938,1339,1325.55,1.64,0,-77799,1383,1360,1330,1307,1277,1346,1293,1006,401,500,990,1,1,201173933,2664,13.11,0.63,12,0.16,101.00,2105.00,1942,20231222,-31.82,1000,20240805,32.40,1875,-29.39,20240104,1000,32.40,20240805,1942,-31.82,20231222,1000,32.40,20240805,1.75,N,012030,500,1005 억,,3303940,N,N,0,N,00,N 20241118,140251,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,1317,-22,5,-1.64,365751889,275809,76.29,1325,1348,1305,1740,938,1339,1326.11,1.64,0,-70238,1383,1360,1330,1307,1277,1346,1293,1006,401,500,990,1,1,201173933,2649,13.04,0.63,12,0.14,101.00,2105.00,1942,20231222,-32.18,1000,20240805,31.70,1875,-29.76,20240104,1000,31.70,20240805,1942,-32.18,20231222,1000,31.70,20240805,1.75,N,012030,500,1005 억,,3303940,N,N,0,N,00,N diff --git a/012160/price/prices-20241101.csv b/012160/price/prices-20241101.csv index b6a9550adda6..52a4ec03d409 100644 --- a/012160/price/prices-20241101.csv +++ b/012160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,410,0,3,0.00,11747736,28843,23.87,409,425,403,533,287,410,407.30,0.76,0,-530,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,415,-6.51,0.14,12,0.03,-63.00,2935.00,682,20231212,-39.88,393,20241115,4.33,610,-32.79,20240423,393,4.33,20241115,682,-39.88,20231212,393,4.33,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N +20241119,150252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,410,0,3,0.00,11173225,27431,22.70,409,425,403,533,287,410,407.32,0.76,0,-503,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,415,-6.51,0.14,12,0.03,-63.00,2935.00,682,20231212,-39.88,393,20241115,4.33,610,-32.79,20240423,393,4.33,20241115,682,-39.88,20231212,393,4.33,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N +20241119,140251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,405,-5,5,-1.22,9785698,24012,19.87,409,425,403,533,287,410,407.53,0.76,0,-364,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,410,-6.43,0.14,12,0.02,-63.00,2935.00,682,20231212,-40.62,393,20241115,3.05,610,-33.61,20240423,393,3.05,20241115,682,-40.62,20231212,393,3.05,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N +20241119,130252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,406,-4,5,-0.98,8775960,21522,17.81,409,425,403,533,287,410,407.77,0.76,0,-337,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,411,-6.44,0.14,12,0.02,-63.00,2935.00,682,20231212,-40.47,393,20241115,3.31,610,-33.44,20240423,393,3.31,20241115,682,-40.47,20231212,393,3.31,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N +20241119,120249,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,406,-4,5,-0.98,5241415,12780,10.58,409,425,403,533,287,410,410.13,0.76,0,-289,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,411,-6.44,0.14,12,0.01,-63.00,2935.00,682,20231212,-40.47,393,20241115,3.31,610,-33.44,20240423,393,3.31,20241115,682,-40.47,20231212,393,3.31,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N +20241119,110252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,409,-1,5,-0.24,3246649,7884,6.53,409,425,403,533,287,410,411.80,0.76,0,-489,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,414,-6.49,0.14,12,0.01,-63.00,2935.00,682,20231212,-40.03,393,20241115,4.07,610,-32.95,20240423,393,4.07,20241115,682,-40.03,20231212,393,4.07,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N +20241119,100258,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,408,-2,5,-0.49,2972575,7212,5.97,409,425,403,533,287,410,412.17,0.76,0,-483,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,413,-6.48,0.14,12,0.01,-63.00,2935.00,682,20231212,-40.18,393,20241115,3.82,610,-33.11,20240423,393,3.82,20241115,682,-40.18,20231212,393,3.82,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N +20241119,090257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,409,-1,5,-0.24,14315,35,0.03,409,409,409,533,287,410,409.00,0.76,0,-5,426,417,406,397,386,420,400,507,123,500,280,1,1,101310372,414,-6.49,0.14,12,0.00,-63.00,2935.00,682,20231212,-40.03,393,20241115,4.07,610,-32.95,20240423,393,4.07,20241115,682,-40.03,20231212,393,4.07,20241115,0.50,N,012160,500,506 억,,770392,N,N,47,N,00,N 20241118,160250,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,410,-3,5,-0.73,48514492,120819,58.96,410,415,395,536,290,413,401.55,0.76,0,-1395,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,415,-6.51,0.14,12,0.12,-63.00,2935.00,682,20231212,-39.88,393,20241115,4.33,610,-32.79,20240423,393,4.33,20241115,682,-39.88,20231212,393,4.33,20241115,0.50,N,012160,500,506 억,,771987,N,N,47,N,00,N 20241118,150252,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,400,-13,5,-3.15,46432776,115721,56.47,410,415,395,536,290,413,401.25,0.76,0,-1260,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,405,-6.35,0.14,12,0.11,-63.00,2935.00,682,20231212,-41.35,393,20241115,1.78,610,-34.43,20240423,393,1.78,20241115,682,-41.35,20231212,393,1.78,20241115,0.50,N,012160,500,506 억,,771987,N,N,0,N,00,N 20241118,140251,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,402,-11,5,-2.66,39263434,97817,47.73,410,415,395,536,290,413,401.40,0.76,0,-1596,442,427,410,395,378,419,387,507,123,500,280,1,1,101310372,407,-6.38,0.14,12,0.10,-63.00,2935.00,682,20231212,-41.06,393,20241115,2.29,610,-34.10,20240423,393,2.29,20241115,682,-41.06,20231212,393,2.29,20241115,0.50,N,012160,500,506 억,,771987,N,N,0,N,00,N diff --git a/012170/price/prices-20241101.csv b/012170/price/prices-20241101.csv index 862ad60f26fb..0133d8a32452 100644 --- a/012170/price/prices-20241101.csv +++ b/012170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,410,0,3,0.00,293824160,722041,71.67,411,418,398,533,287,410,406.93,0.08,0,263358,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,425,-1.46,1.61,12,0.70,-280.00,255.00,2390,20240226,-82.85,383,20241115,7.05,2390,-82.85,20240226,383,7.05,20241115,2390,-82.85,20240226,383,7.05,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N +20241119,150253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,411,1,2,0.24,252511839,621263,61.66,411,418,398,533,287,410,406.45,0.08,0,218655,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,426,-1.47,1.61,12,0.60,-280.00,255.00,2390,20240226,-82.80,383,20241115,7.31,2390,-82.80,20240226,383,7.31,20241115,2390,-82.80,20240226,383,7.31,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N +20241119,140251,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,408,-2,5,-0.49,238474331,586909,58.25,411,418,398,533,287,410,406.32,0.08,0,212263,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,423,-1.46,1.60,12,0.57,-280.00,255.00,2390,20240226,-82.93,383,20241115,6.53,2390,-82.93,20240226,383,6.53,20241115,2390,-82.93,20240226,383,6.53,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N +20241119,130253,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,411,1,2,0.24,207661159,511686,50.79,411,418,398,533,287,410,405.84,0.08,0,179862,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,426,-1.47,1.61,12,0.49,-280.00,255.00,2390,20240226,-82.80,383,20241115,7.31,2390,-82.80,20240226,383,7.31,20241115,2390,-82.80,20240226,383,7.31,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N +20241119,120249,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,409,-1,5,-0.24,185849806,458612,45.52,411,418,398,533,287,410,405.24,0.08,0,178821,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,424,-1.46,1.60,12,0.44,-280.00,255.00,2390,20240226,-82.89,383,20241115,6.79,2390,-82.89,20240226,383,6.79,20241115,2390,-82.89,20240226,383,6.79,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N +20241119,110252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,410,0,3,0.00,146250607,361097,35.84,411,418,398,533,287,410,405.02,0.08,0,118324,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,425,-1.46,1.61,12,0.35,-280.00,255.00,2390,20240226,-82.85,383,20241115,7.05,2390,-82.85,20240226,383,7.05,20241115,2390,-82.85,20240226,383,7.05,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N +20241119,100258,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,406,-4,5,-0.98,124310844,307647,30.54,411,418,398,533,287,410,404.07,0.08,0,100915,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,420,-1.45,1.59,12,0.30,-280.00,255.00,2390,20240226,-83.01,383,20241115,6.01,2390,-83.01,20240226,383,6.01,20241115,2390,-83.01,20240226,383,6.01,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N +20241119,090257,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,412,2,2,0.49,3107361,7534,0.75,411,418,411,533,287,410,412.45,0.08,0,-6865,440,425,409,394,378,432,401,518,123,500,250,1,1,103569488,427,-1.47,1.62,12,0.01,-280.00,255.00,2390,20240226,-82.76,383,20241115,7.57,2390,-82.76,20240226,383,7.57,20241115,2390,-82.76,20240226,383,7.57,20241115,0.12,N,012170,500,517 억,,84515,N,N,0,N,00,N 20241118,160250,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,410,16,2,4.06,410040262,1006633,95.49,394,424,393,512,276,394,407.34,0.00,0,204529,416,405,394,383,372,399,377,518,118,500,240,1,1,103569488,425,-1.46,1.61,12,0.97,-280.00,255.00,2390,20240226,-82.85,383,20241115,7.05,2390,-82.85,20240226,383,7.05,20241115,2390,-82.85,20240226,383,7.05,20241115,0.10,N,012170,500,517 억,,0,N,N,0,N,00,N 20241118,150252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,407,13,2,3.30,392684119,964273,91.47,394,424,393,512,276,394,407.23,0.00,0,206355,416,405,394,383,372,399,377,518,118,500,240,1,1,103569488,422,-1.45,1.60,12,0.93,-280.00,255.00,2390,20240226,-82.97,383,20241115,6.27,2390,-82.97,20240226,383,6.27,20241115,2390,-82.97,20240226,383,6.27,20241115,0.10,N,012170,500,517 억,,0,N,N,0,N,00,N 20241118,140252,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,403,9,2,2.28,358844089,880912,83.57,394,424,393,512,276,394,407.36,0.00,0,203453,416,405,394,383,372,399,377,518,118,500,240,1,1,103569488,417,-1.44,1.58,12,0.85,-280.00,255.00,2390,20240226,-83.14,383,20241115,5.22,2390,-83.14,20240226,383,5.22,20241115,2390,-83.14,20240226,383,5.22,20241115,0.10,N,012170,500,517 억,,0,N,N,0,N,00,N diff --git a/012200/price/prices-20241101.csv b/012200/price/prices-20241101.csv index 3778ac5d595f..ee893a223fb8 100644 --- a/012200/price/prices-20241101.csv +++ b/012200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1465,2,2,0.14,61316976,41766,112.60,1463,1480,1458,1901,1025,1463,1468.12,1.48,0,-2694,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,399,-33.30,0.34,12,0.15,-44.00,4254.00,2595,20240507,-43.55,1400,20240805,4.64,2595,-43.55,20240507,1400,4.64,20240805,2595,-43.55,20240507,1400,4.64,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N +20241119,150253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1473,10,2,0.68,58456963,39815,107.34,1463,1480,1458,1901,1025,1463,1468.21,1.48,0,-2714,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,401,-33.48,0.35,12,0.15,-44.00,4254.00,2595,20240507,-43.24,1400,20240805,5.21,2595,-43.24,20240507,1400,5.21,20240805,2595,-43.24,20240507,1400,5.21,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N +20241119,140251,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1470,7,2,0.48,51899003,35343,95.29,1463,1480,1460,1901,1025,1463,1468.44,1.48,0,-1124,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,400,-33.41,0.35,12,0.13,-44.00,4254.00,2595,20240507,-43.35,1400,20240805,5.00,2595,-43.35,20240507,1400,5.00,20240805,2595,-43.35,20240507,1400,5.00,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N +20241119,130253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1467,4,2,0.27,49795101,33907,91.42,1463,1480,1460,1901,1025,1463,1468.58,1.48,0,-1003,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,399,-33.34,0.34,12,0.12,-44.00,4254.00,2595,20240507,-43.47,1400,20240805,4.79,2595,-43.47,20240507,1400,4.79,20240805,2595,-43.47,20240507,1400,4.79,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N +20241119,120250,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1467,4,2,0.27,46969473,31976,86.21,1463,1480,1460,1901,1025,1463,1468.90,1.48,0,-1124,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,399,-33.34,0.34,12,0.12,-44.00,4254.00,2595,20240507,-43.47,1400,20240805,4.79,2595,-43.47,20240507,1400,4.79,20240805,2595,-43.47,20240507,1400,4.79,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N +20241119,110253,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1474,11,2,0.75,45433166,30927,83.38,1463,1480,1460,1901,1025,1463,1469.05,1.48,0,-1124,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,401,-33.50,0.35,12,0.11,-44.00,4254.00,2595,20240507,-43.20,1400,20240805,5.29,2595,-43.20,20240507,1400,5.29,20240805,2595,-43.20,20240507,1400,5.29,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N +20241119,100258,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1470,7,2,0.48,29736305,20225,54.53,1463,1480,1462,1901,1025,1463,1470.27,1.48,0,-467,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,400,-33.41,0.35,12,0.07,-44.00,4254.00,2595,20240507,-43.35,1400,20240805,5.00,2595,-43.35,20240507,1400,5.00,20240805,2595,-43.35,20240507,1400,5.00,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N +20241119,090257,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1470,7,2,0.48,175860,120,0.32,1463,1470,1463,1901,1025,1463,1465.50,1.48,0,-4,1484,1473,1459,1448,1434,1466,1441,136,438,500,930,1,1,27222829,400,-33.41,0.35,12,0.00,-44.00,4254.00,2595,20240507,-43.35,1400,20240805,5.00,2595,-43.35,20240507,1400,5.00,20240805,2595,-43.35,20240507,1400,5.00,20240805,0.60,N,012200,500,136 억,,401913,N,N,0,N,00,N 20241118,160251,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1463,-6,5,-0.41,54002478,37075,74.99,1469,1470,1445,1909,1029,1469,1456.56,1.46,0,1569,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,398,-33.25,0.34,12,0.14,-44.00,4254.00,2595,20240507,-43.62,1400,20240805,4.50,2595,-43.62,20240507,1400,4.50,20240805,2595,-43.62,20240507,1400,4.50,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N 20241118,150252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1460,-9,5,-0.61,53199510,36526,73.88,1469,1470,1445,1909,1029,1469,1456.48,1.46,0,1893,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,397,-33.18,0.34,12,0.13,-44.00,4254.00,2595,20240507,-43.74,1400,20240805,4.29,2595,-43.74,20240507,1400,4.29,20240805,2595,-43.74,20240507,1400,4.29,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N 20241118,140252,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1457,-12,5,-0.82,35051631,24052,48.65,1469,1470,1445,1909,1029,1469,1457.33,1.46,0,1940,1542,1505,1459,1422,1376,1524,1441,136,440,500,940,1,1,27222829,397,-33.11,0.34,12,0.09,-44.00,4254.00,2595,20240507,-43.85,1400,20240805,4.07,2595,-43.85,20240507,1400,4.07,20240805,2595,-43.85,20240507,1400,4.07,20240805,0.62,N,012200,500,136 억,,396912,N,N,0,N,00,N diff --git a/012210/price/prices-20241101.csv b/012210/price/prices-20241101.csv index 391ff4af1e8d..bc7f11ad8bbe 100644 --- a/012210/price/prices-20241101.csv +++ b/012210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160251,57,100.00,KONEX,,,N,N,N,N, ,N,2055,-175,5,-7.85,9159463,4751,43190.91,2530,2530,1900,2560,1900,2230,1927.90,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,5,1,35599885,732,70.86,1.29,12,0.01,29.00,1599.00,3780,20240912,-45.63,816,20231127,151.84,3780,-45.63,20240912,865,137.57,20240102,3780,-45.63,20240912,816,151.84,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241119,150253,57,100.00,KONEX,,,N,N,N,N, ,N,2075,-155,5,-6.95,7697833,4039,36718.18,2530,2530,1900,2560,1900,2230,1905.88,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,5,1,35599885,739,71.55,1.30,12,0.01,29.00,1599.00,3780,20240912,-45.11,816,20231127,154.29,3780,-45.11,20240912,865,139.88,20240102,3780,-45.11,20240912,816,154.29,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241119,140252,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-330,4,-14.80,7618428,4000,36363.64,2530,2530,1900,2560,1900,2230,1904.61,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,1,1,35599885,676,65.52,1.19,12,0.01,29.00,1599.00,3780,20240912,-49.74,816,20231127,132.84,3780,-49.74,20240912,865,119.65,20240102,3780,-49.74,20240912,816,132.84,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241119,130253,57,100.00,KONEX,,,N,N,N,N, ,N,2170,-60,5,-2.69,7100263,3729,33900.00,2530,2530,1900,2560,1900,2230,1904.07,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,5,1,35599885,773,74.83,1.36,12,0.01,29.00,1599.00,3780,20240912,-42.59,816,20231127,165.93,3780,-42.59,20240912,865,150.87,20240102,3780,-42.59,20240912,816,165.93,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241119,120250,57,100.00,KONEX,,,N,N,N,N, ,N,1900,-330,4,-14.80,4199706,2204,20036.36,2530,2530,1900,2560,1900,2230,1905.49,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,1,1,35599885,676,65.52,1.19,12,0.01,29.00,1599.00,3780,20240912,-49.74,816,20231127,132.84,3780,-49.74,20240912,865,119.65,20240102,3780,-49.74,20240912,816,132.84,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241119,110253,57,100.00,KONEX,,,N,N,N,N, ,N,2290,60,2,2.69,4180706,2194,19945.46,2530,2530,1900,2560,1900,2230,1905.52,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,5,1,35599885,815,78.97,1.43,12,0.01,29.00,1599.00,3780,20240912,-39.42,816,20231127,180.64,3780,-39.42,20240912,865,164.74,20240102,3780,-39.42,20240912,816,180.64,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241119,100258,57,100.00,KONEX,,,N,N,N,N, ,N,2395,165,2,7.40,758380,395,3590.91,2530,2530,1900,2560,1900,2230,1919.95,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,5,1,35599885,853,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,816,20231127,193.50,3780,-36.64,20240912,865,176.88,20240102,3780,-36.64,20240912,816,193.50,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N +20241119,090258,57,100.00,KONEX,,,N,N,N,N, ,N,2530,300,2,13.45,2530,1,9.09,2530,2530,2530,2560,1900,2230,2530.00,0.00,0,0,2450,2340,2285,2175,2120,2312,2147,178,330,500,1330,5,1,35599885,901,87.24,1.58,12,0.00,29.00,1599.00,3780,20240912,-33.07,816,20231127,210.05,3780,-33.07,20240912,865,192.49,20240102,3780,-33.07,20240912,816,210.05,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241118,160251,57,100.00,KONEX,,,N,N,N,N, ,N,2230,75,2,3.48,24695,11,550.00,2395,2395,2230,2475,1835,2155,2245.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,794,76.90,1.39,12,0.00,29.00,1599.00,3780,20240912,-41.01,816,20231127,173.28,3780,-41.01,20240912,865,157.80,20240102,3780,-41.01,20240912,816,173.28,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241118,150253,57,100.00,KONEX,,,N,N,N,N, ,N,2395,240,2,11.14,2395,1,50.00,2395,2395,2395,2475,1835,2155,2395.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,853,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,816,20231127,193.50,3780,-36.64,20240912,865,176.88,20240102,3780,-36.64,20240912,816,193.50,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N 20241118,140252,57,100.00,KONEX,,,N,N,N,N, ,N,2395,240,2,11.14,2395,1,50.00,2395,2395,2395,2475,1835,2155,2395.00,0.00,0,0,2228,2191,2173,2136,2118,2182,2127,178,320,500,1290,5,1,35599885,853,82.59,1.50,12,0.00,29.00,1599.00,3780,20240912,-36.64,816,20231127,193.50,3780,-36.64,20240912,865,176.88,20240102,3780,-36.64,20240912,816,193.50,20231127,0.00,N,012210,500,177 억,,0,N,N,0,N,00,N diff --git a/012280/price/prices-20241101.csv b/012280/price/prices-20241101.csv index 26c39c7fb962..8217a23ad8f0 100644 --- a/012280/price/prices-20241101.csv +++ b/012280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,776,-12,5,-1.52,37115373,47201,66.44,796,798,772,1024,552,788,786.33,0.29,0,-360,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,401,5.50,0.59,12,0.09,141.00,1305.00,1015,20231121,-23.55,736,20241024,5.43,1000,-22.40,20240201,736,5.43,20241024,1015,-23.55,20231121,736,5.43,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N +20241119,150253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,776,-12,5,-1.52,31383061,39814,56.04,796,798,772,1024,552,788,788.24,0.29,0,-360,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,401,5.50,0.59,12,0.08,141.00,1305.00,1015,20231121,-23.55,736,20241024,5.43,1000,-22.40,20240201,736,5.43,20241024,1015,-23.55,20231121,736,5.43,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N +20241119,140252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,779,-9,5,-1.14,26888090,34015,47.88,796,798,778,1024,552,788,790.48,0.29,0,-183,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,402,5.52,0.60,12,0.07,141.00,1305.00,1015,20231121,-23.25,736,20241024,5.84,1000,-22.10,20240201,736,5.84,20241024,1015,-23.25,20231121,736,5.84,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N +20241119,130253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,784,-4,5,-0.51,24108823,30454,42.87,796,798,784,1024,552,788,791.65,0.29,0,-170,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,405,5.56,0.60,12,0.06,141.00,1305.00,1015,20231121,-22.76,736,20241024,6.52,1000,-21.60,20240201,736,6.52,20241024,1015,-22.76,20231121,736,6.52,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N +20241119,120250,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,785,-3,5,-0.38,23727315,29968,42.18,796,798,784,1024,552,788,791.76,0.29,0,-168,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,406,5.57,0.60,12,0.06,141.00,1305.00,1015,20231121,-22.66,736,20241024,6.66,1000,-21.50,20240201,736,6.66,20241024,1015,-22.66,20231121,736,6.66,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N +20241119,110253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,788,0,3,0.00,20028894,25263,35.56,796,798,787,1024,552,788,792.82,0.29,0,-182,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,407,5.59,0.60,12,0.05,141.00,1305.00,1015,20231121,-22.36,736,20241024,7.07,1000,-21.20,20240201,736,7.07,20241024,1015,-22.36,20231121,736,7.07,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N +20241119,100259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,788,0,3,0.00,17274288,21773,30.65,796,798,787,1024,552,788,793.38,0.29,0,-47,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,407,5.59,0.60,12,0.04,141.00,1305.00,1015,20231121,-22.36,736,20241024,7.07,1000,-21.20,20240201,736,7.07,20241024,1015,-22.36,20231121,736,7.07,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N +20241119,090258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,798,10,2,1.27,226128,284,0.40,796,798,796,1024,552,788,796.23,0.29,0,-188,818,803,784,769,750,810,776,276,236,500,560,1,1,51664505,412,5.66,0.61,12,0.00,141.00,1305.00,1015,20231121,-21.38,736,20241024,8.42,1000,-20.20,20240201,736,8.42,20241024,1015,-21.38,20231121,736,8.42,20241024,0.01,N,012280,500,275 억,,150011,N,N,24,N,00,N 20241118,160251,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,788,23,2,3.01,55634877,71037,67.38,765,799,765,994,536,765,783.18,0.29,0,-2173,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,407,5.59,0.60,12,0.14,141.00,1305.00,1015,20231121,-22.36,736,20241024,7.07,1000,-21.20,20240201,736,7.07,20241024,1015,-22.36,20231121,736,7.07,20241024,0.01,N,012280,500,275 억,,152283,N,N,24,N,00,N 20241118,150253,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,785,20,2,2.61,54271482,69303,65.73,765,799,765,994,536,765,783.10,0.29,0,-2088,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,406,5.57,0.60,12,0.13,141.00,1305.00,1015,20231121,-22.66,736,20241024,6.66,1000,-21.50,20240201,736,6.66,20241024,1015,-22.66,20231121,736,6.66,20241024,0.01,N,012280,500,275 억,,152283,N,N,0,N,00,N 20241118,140252,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,784,19,2,2.48,49572952,63305,60.04,765,799,765,994,536,765,783.08,0.29,0,-1416,778,771,758,751,738,775,755,276,229,500,550,1,1,51664505,405,5.56,0.60,12,0.12,141.00,1305.00,1015,20231121,-22.76,736,20241024,6.52,1000,-21.60,20240201,736,6.52,20241024,1015,-22.76,20231121,736,6.52,20241024,0.01,N,012280,500,275 억,,152283,N,N,0,N,00,N diff --git a/012320/price/prices-20241101.csv b/012320/price/prices-20241101.csv index 90cd92d8cbdd..0c116326ab37 100644 --- a/012320/price/prices-20241101.csv +++ b/012320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160251,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68000,-900,5,-1.31,547477000,7977,115.86,69600,69600,67800,89500,48300,68900,68635.73,1.43,0,78,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1608,8.08,0.34,12,0.34,8420.00,199901.00,123900,20240325,-45.12,58100,20240122,17.04,123900,-45.12,20240325,58100,17.04,20240122,123900,-45.12,20240325,58100,17.04,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N +20241119,150254,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68100,-800,5,-1.16,523746100,7628,110.79,69600,69600,67800,89500,48300,68900,68660.97,1.43,0,97,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1611,8.09,0.34,12,0.32,8420.00,199901.00,123900,20240325,-45.04,58100,20240122,17.21,123900,-45.04,20240325,58100,17.21,20240122,123900,-45.04,20240325,58100,17.21,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N +20241119,140252,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68200,-700,5,-1.02,437077300,6354,92.29,69600,69600,68000,89500,48300,68900,68787.72,1.43,0,585,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1613,8.10,0.34,12,0.27,8420.00,199901.00,123900,20240325,-44.96,58100,20240122,17.38,123900,-44.96,20240325,58100,17.38,20240122,123900,-44.96,20240325,58100,17.38,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N +20241119,130254,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68400,-500,5,-0.73,417963200,6074,88.22,69600,69600,68000,89500,48300,68900,68811.84,1.43,0,651,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1618,8.12,0.34,12,0.26,8420.00,199901.00,123900,20240325,-44.79,58100,20240122,17.73,123900,-44.79,20240325,58100,17.73,20240122,123900,-44.79,20240325,58100,17.73,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N +20241119,120250,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68500,-400,5,-0.58,402862700,5853,85.01,69600,69600,68000,89500,48300,68900,68830.11,1.43,0,677,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1620,8.14,0.34,12,0.25,8420.00,199901.00,123900,20240325,-44.71,58100,20240122,17.90,123900,-44.71,20240325,58100,17.90,20240122,123900,-44.71,20240325,58100,17.90,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N +20241119,110254,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68500,-400,5,-0.58,341033900,4948,71.87,69600,69600,68000,89500,48300,68900,68923.59,1.43,0,1325,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1620,8.14,0.34,12,0.21,8420.00,199901.00,123900,20240325,-44.71,58100,20240122,17.90,123900,-44.71,20240325,58100,17.90,20240122,123900,-44.71,20240325,58100,17.90,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N +20241119,100259,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68100,-800,5,-1.16,310444800,4501,65.37,69600,69600,68100,89500,48300,68900,68972.42,1.43,0,1417,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1611,8.09,0.34,12,0.19,8420.00,199901.00,123900,20240325,-45.04,58100,20240122,17.21,123900,-45.04,20240325,58100,17.21,20240122,123900,-45.04,20240325,58100,17.21,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N +20241119,090258,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69200,300,2,0.44,36733300,529,7.68,69600,69600,68900,89500,48300,68900,69440.15,1.43,0,-156,72300,70600,68800,67100,65300,71450,67950,118,20600,5000,48230,100,1,2365023,1637,8.22,0.35,12,0.02,8420.00,199901.00,123900,20240325,-44.15,58100,20240122,19.10,123900,-44.15,20240325,58100,19.10,20240122,123900,-44.15,20240325,58100,19.10,20240122,3.61,N,012320,5000,118 억,,33925,N,N,0,N,00,N 20241118,160251,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68900,-600,5,-0.86,469049200,6784,73.10,68600,70500,67000,90300,48700,69500,69140.60,1.45,0,-328,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1630,8.18,0.34,12,0.29,8420.00,199901.00,123900,20240325,-44.39,58100,20240122,18.59,123900,-44.39,20240325,58100,18.59,20240122,123900,-44.39,20240325,58100,18.59,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N 20241118,150253,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,68900,-600,5,-0.86,438942400,6345,68.37,68600,70500,67000,90300,48700,69500,69178.60,1.45,0,-322,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1630,8.18,0.34,12,0.27,8420.00,199901.00,123900,20240325,-44.39,58100,20240122,18.59,123900,-44.39,20240325,58100,18.59,20240122,123900,-44.39,20240325,58100,18.59,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N 20241118,140253,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,69000,-500,5,-0.72,327573700,4722,50.88,68600,70500,68200,90300,48700,69500,69371.46,1.45,0,-258,71833,70666,68333,67166,64833,71250,67750,118,20800,5000,48650,100,1,2365023,1632,8.19,0.35,12,0.20,8420.00,199901.00,123900,20240325,-44.31,58100,20240122,18.76,123900,-44.31,20240325,58100,18.76,20240122,123900,-44.31,20240325,58100,18.76,20240122,3.64,N,012320,5000,118 억,,34246,N,N,0,N,00,N diff --git a/012330/price/prices-20241101.csv b/012330/price/prices-20241101.csv index 2cece6f3c674..cc64705a18ea 100644 --- a/012330/price/prices-20241101.csv +++ b/012330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160251,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,250500,-8000,5,-3.09,91513170500,360153,149.38,258500,261000,249000,336000,181000,258500,254095.61,41.12,0,-52838,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,232953,6.89,0.57,12,0.39,36340.00,441136.00,270000,20240318,-7.22,198000,20240119,26.52,270000,-7.22,20240318,198000,26.52,20240119,270000,-7.22,20240318,198000,26.52,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,361,N,00,N +20241119,150254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,254000,-4500,5,-1.74,74253484000,291343,120.84,258500,261000,251000,336000,181000,258500,254866.12,41.12,0,-43297,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,236208,6.99,0.58,12,0.31,36340.00,441136.00,270000,20240318,-5.93,198000,20240119,28.28,270000,-5.93,20240318,198000,28.28,20240119,270000,-5.93,20240318,198000,28.28,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,1457,N,00,N +20241119,140253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,251500,-7000,5,-2.71,50596500000,197996,82.12,258500,261000,251500,336000,181000,258500,255542.94,41.12,0,-42536,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,233883,6.92,0.57,12,0.21,36340.00,441136.00,270000,20240318,-6.85,198000,20240119,27.02,270000,-6.85,20240318,198000,27.02,20240119,270000,-6.85,20240318,198000,27.02,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,1457,N,00,N +20241119,130254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,252500,-6000,5,-2.32,34023283000,132526,54.97,258500,261000,252000,336000,181000,258500,256729.02,41.12,0,-31895,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,234813,6.95,0.57,12,0.14,36340.00,441136.00,270000,20240318,-6.48,198000,20240119,27.53,270000,-6.48,20240318,198000,27.53,20240119,270000,-6.48,20240318,198000,27.53,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,1457,N,00,N +20241119,120251,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256000,-2500,5,-0.97,26145416500,101526,42.11,258500,261000,254500,336000,181000,258500,257524.28,41.12,0,-22703,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,238067,7.04,0.58,12,0.11,36340.00,441136.00,270000,20240318,-5.19,198000,20240119,29.29,270000,-5.19,20240318,198000,29.29,20240119,270000,-5.19,20240318,198000,29.29,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,1457,N,00,N +20241119,110254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,257500,-1000,5,-0.39,20135915000,78086,32.39,258500,261000,254500,336000,181000,258500,257868.38,41.12,0,-23018,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,239462,7.09,0.58,12,0.08,36340.00,441136.00,270000,20240318,-4.63,198000,20240119,30.05,270000,-4.63,20240318,198000,30.05,20240119,270000,-4.63,20240318,198000,30.05,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,1457,N,00,N +20241119,100259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,257500,-1000,5,-0.39,11426545000,44150,18.31,258500,261000,257000,336000,181000,258500,258811.94,41.12,0,-9627,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,239462,7.09,0.58,12,0.05,36340.00,441136.00,270000,20240318,-4.63,198000,20240119,30.05,270000,-4.63,20240318,198000,30.05,20240119,270000,-4.63,20240318,198000,30.05,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,1457,N,00,N +20241119,090258,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,259500,1000,2,0.39,1578995500,6099,2.53,258500,260000,258000,336000,181000,258500,258894.62,41.12,0,-1098,267833,263166,256333,251666,244833,265500,254000,4910,77500,5000,201630,500,1,92995094,241322,7.14,0.59,12,0.01,36340.00,441136.00,270000,20240318,-3.89,198000,20240119,31.06,270000,-3.89,20240318,198000,31.06,20240119,270000,-3.89,20240318,198000,31.06,20240119,0.08,N,012330,5000,4909 억,,38237604,N,N,1457,N,00,N 20241118,160251,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,258500,7000,2,2.78,62082887000,240846,123.16,250000,261000,249500,326500,176500,251500,257769.03,41.12,0,-34921,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,240392,7.11,0.59,12,0.26,36340.00,441136.00,270000,20240318,-4.26,198000,20240119,30.56,270000,-4.26,20240318,198000,30.56,20240119,270000,-4.26,20240318,198000,30.56,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,1457,N,00,N 20241118,150253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,258000,6500,2,2.58,52512682500,203800,104.22,250000,261000,249500,326500,176500,251500,257667.73,41.12,0,-26191,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,239927,7.10,0.58,12,0.22,36340.00,441136.00,270000,20240318,-4.44,198000,20240119,30.30,270000,-4.44,20240318,198000,30.30,20240119,270000,-4.44,20240318,198000,30.30,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,299,N,00,N 20241118,140253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,256000,4500,2,1.79,42982258000,166715,85.25,250000,261000,249500,326500,176500,251500,257818.78,41.12,0,-21124,265166,258332,253666,246832,242166,256000,244500,4910,75000,5000,196170,500,1,92995094,238067,7.04,0.58,12,0.18,36340.00,441136.00,270000,20240318,-5.19,198000,20240119,29.29,270000,-5.19,20240318,198000,29.29,20240119,270000,-5.19,20240318,198000,29.29,20240119,0.08,N,012330,5000,4909 억,,38236702,N,N,299,N,00,N diff --git a/012340/price/prices-20241101.csv b/012340/price/prices-20241101.csv index 7060631040f5..0cc35a124c6e 100644 --- a/012340/price/prices-20241101.csv +++ b/012340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,495,-2,5,-0.40,17748111,35843,34.98,498,500,488,646,348,497,495.16,0.47,0,-3121,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,252,-1.54,0.79,12,0.07,-322.00,625.00,1159,20231127,-57.29,452,20241115,9.51,1145,-56.77,20240105,452,9.51,20241115,1159,-57.29,20231127,452,9.51,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N +20241119,150254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,1,2,0.20,17633219,35611,34.75,498,500,488,646,348,497,495.16,0.47,0,-3112,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,254,-1.55,0.80,12,0.07,-322.00,625.00,1159,20231127,-57.03,452,20241115,10.18,1145,-56.51,20240105,452,10.18,20241115,1159,-57.03,20231127,452,10.18,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N +20241119,140253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,1,2,0.20,12307050,24897,24.30,498,500,488,646,348,497,494.32,0.47,0,-2390,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,254,-1.55,0.80,12,0.05,-322.00,625.00,1159,20231127,-57.03,452,20241115,10.18,1145,-56.51,20240105,452,10.18,20241115,1159,-57.03,20231127,452,10.18,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N +20241119,130254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,496,-1,5,-0.20,11947942,24173,23.59,498,500,488,646,348,497,494.27,0.47,0,-2362,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,252,-1.54,0.79,12,0.05,-322.00,625.00,1159,20231127,-57.20,452,20241115,9.73,1145,-56.68,20240105,452,9.73,20241115,1159,-57.20,20231127,452,9.73,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N +20241119,120251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,1,2,0.20,11889176,24055,23.48,498,500,488,646,348,497,494.25,0.47,0,-2266,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,254,-1.55,0.80,12,0.05,-322.00,625.00,1159,20231127,-57.03,452,20241115,10.18,1145,-56.51,20240105,452,10.18,20241115,1159,-57.03,20231127,452,10.18,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N +20241119,110254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,499,2,2,0.40,9460957,19152,18.69,498,500,488,646,348,497,493.99,0.47,0,-2352,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,254,-1.55,0.80,12,0.04,-322.00,625.00,1159,20231127,-56.95,452,20241115,10.40,1145,-56.42,20240105,452,10.40,20241115,1159,-56.95,20231127,452,10.40,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N +20241119,100300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,498,1,2,0.20,7868005,15956,15.57,498,498,488,646,348,497,493.11,0.47,0,-2138,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,254,-1.55,0.80,12,0.03,-322.00,625.00,1159,20231127,-57.03,452,20241115,10.18,1145,-56.51,20240105,452,10.18,20241115,1159,-57.03,20231127,452,10.18,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N +20241119,090259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,489,-8,5,-1.61,2911882,5916,5.77,498,498,489,646,348,497,492.20,0.47,0,339,544,520,486,462,428,532,474,255,149,500,330,1,1,50907162,249,-1.52,0.78,12,0.01,-322.00,625.00,1159,20231127,-57.81,452,20241115,8.19,1145,-57.29,20240105,452,8.19,20241115,1159,-57.81,20231127,452,8.19,20241115,0.01,N,012340,500,254 억,,239835,N,N,0,N,00,N 20241118,160252,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,497,9,2,1.84,49023275,99946,68.50,452,510,452,634,342,488,490.50,0.45,0,9299,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,253,-1.54,0.80,12,0.20,-322.00,625.00,1159,20231127,-57.12,452,20241118,9.96,1145,-56.59,20240105,452,9.96,20241118,1159,-57.12,20231127,452,9.96,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N 20241118,150254,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,498,10,2,2.05,47440375,96775,66.32,452,510,452,634,342,488,490.21,0.45,0,9672,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,254,-1.55,0.80,12,0.19,-322.00,625.00,1159,20231127,-57.03,452,20241118,10.18,1145,-56.51,20240105,452,10.18,20241118,1159,-57.03,20231127,452,10.18,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N 20241118,140253,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,497,9,2,1.84,40314173,82470,56.52,452,510,452,634,342,488,488.83,0.45,0,8453,516,502,477,463,438,489,450,255,146,500,330,1,1,50907162,253,-1.54,0.80,12,0.16,-322.00,625.00,1159,20231127,-57.12,452,20241118,9.96,1145,-56.59,20240105,452,9.96,20241118,1159,-57.12,20231127,452,9.96,20241118,0.01,N,012340,500,254 억,,230535,N,N,0,N,00,N diff --git a/012450/price/prices-20241101.csv b/012450/price/prices-20241101.csv index 27909c2e9d44..43771caedec7 100644 --- a/012450/price/prices-20241101.csv +++ b/012450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160252,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,381000,-11500,5,-2.93,118159195000,308351,116.66,392500,395500,377500,510000,275000,392500,383198.20,43.18,0,8199,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,173664,23.60,5.46,12,0.68,16147.00,69732.00,425000,20241112,-10.35,120724,20231117,215.60,425000,-10.35,20241112,128793,195.82,20240102,425000,-10.35,20241112,117900,223.16,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,345,N,00,N +20241119,150254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,381000,-11500,5,-2.93,105430141000,274933,104.02,392500,395500,377500,510000,275000,392500,383474.94,43.18,0,4003,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,173664,23.60,5.46,12,0.60,16147.00,69732.00,425000,20241112,-10.35,120724,20231117,215.60,425000,-10.35,20241112,128793,195.82,20240102,425000,-10.35,20241112,117900,223.16,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,211,N,00,N +20241119,140253,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,383500,-9000,5,-2.29,93001353000,242369,91.70,392500,395500,377500,510000,275000,392500,383717.11,43.18,0,2358,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,174804,23.75,5.50,12,0.53,16147.00,69732.00,425000,20241112,-9.76,120724,20231117,217.67,425000,-9.76,20241112,128793,197.76,20240102,425000,-9.76,20241112,117900,225.28,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,211,N,00,N +20241119,130254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,384500,-8000,5,-2.04,82663237000,215480,81.52,392500,395500,377500,510000,275000,392500,383622.68,43.18,0,1684,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,175260,23.81,5.51,12,0.47,16147.00,69732.00,425000,20241112,-9.53,120724,20231117,218.50,425000,-9.53,20241112,128793,198.54,20240102,425000,-9.53,20241112,117900,226.12,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,211,N,00,N +20241119,120251,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,382500,-10000,5,-2.55,71823292500,187299,70.86,392500,395500,377500,510000,275000,392500,383467.43,43.18,0,424,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,174348,23.69,5.49,12,0.41,16147.00,69732.00,425000,20241112,-10.00,120724,20231117,216.84,425000,-10.00,20241112,128793,196.99,20240102,425000,-10.00,20241112,117900,224.43,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,211,N,00,N +20241119,110254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,382500,-10000,5,-2.55,64495335500,168115,63.60,392500,395500,377500,510000,275000,392500,383636.88,43.18,0,-2721,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,174348,23.69,5.49,12,0.37,16147.00,69732.00,425000,20241112,-10.00,120724,20231117,216.84,425000,-10.00,20241112,128793,196.99,20240102,425000,-10.00,20241112,117900,224.43,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,211,N,00,N +20241119,100300,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,380000,-12500,5,-3.18,47242772500,122791,46.46,392500,395500,379000,510000,275000,392500,384739.75,43.18,0,-9089,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,173208,23.53,5.45,12,0.27,16147.00,69732.00,425000,20241112,-10.59,120724,20231117,214.77,425000,-10.59,20241112,128793,195.05,20240102,425000,-10.59,20241112,117900,222.31,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,211,N,00,N +20241119,090259,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,393000,500,2,0.13,3714303000,9462,3.58,392500,395500,390500,510000,275000,392500,392549.59,43.18,0,-2811,413166,402832,396666,386332,380166,399750,383250,2404,117500,5000,259050,500,1,45581161,179134,24.34,5.64,12,0.02,16147.00,69732.00,425000,20241112,-7.53,120724,20231117,225.54,425000,-7.53,20241112,128793,205.14,20240102,425000,-7.53,20241112,117900,233.33,20231128,0.61,N,012450,5000,2404 억,,19683337,N,N,211,N,00,N 20241118,160252,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,392500,-14500,5,-3.56,103750066000,261960,99.72,407000,407000,390500,529000,285000,407000,396056.05,43.35,0,-24170,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,178906,24.31,5.63,12,0.57,16147.00,69732.00,425000,20241112,-7.65,120724,20231117,225.12,425000,-7.65,20241112,128793,204.75,20240102,425000,-7.65,20241112,117900,232.91,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,211,N,00,N 20241118,150254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,393000,-14000,5,-3.44,89756533500,226295,86.14,407000,407000,390500,529000,285000,407000,396629.98,43.35,0,-26978,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,179134,24.34,5.64,12,0.50,16147.00,69732.00,425000,20241112,-7.53,120724,20231117,225.54,425000,-7.53,20241112,128793,205.14,20240102,425000,-7.53,20241112,117900,233.33,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,96,N,00,N 20241118,140254,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,393500,-13500,5,-3.32,81712145500,205819,78.35,407000,407000,390500,529000,285000,407000,397004.34,43.35,0,-28476,428333,417666,410833,400166,393333,414250,396750,2404,122000,5000,268620,500,1,45581161,179362,24.37,5.64,12,0.45,16147.00,69732.00,425000,20241112,-7.41,120724,20231117,225.95,425000,-7.41,20241112,128793,205.53,20240102,425000,-7.41,20241112,117900,233.76,20231128,0.63,N,012450,5000,2404 억,,19757914,N,N,96,N,00,N diff --git a/012510/price/prices-20241101.csv b/012510/price/prices-20241101.csv index ddc229573596..4f421633f8c4 100644 --- a/012510/price/prices-20241101.csv +++ b/012510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160252,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68200,1600,2,2.40,19118261000,282646,114.11,66600,69200,65400,86500,46700,66600,67640.18,10.25,0,30020,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20721,61.06,4.07,12,0.93,1117.00,16765.00,78300,20240708,-12.90,28150,20231110,142.27,78300,-12.90,20240708,28850,136.40,20240104,78300,-12.90,20240708,28600,138.46,20231124,1.65,N,012510,500,151 억,,3114109,N,N,984,N,00,N +20241119,150255,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68400,1800,2,2.70,18304797200,270736,109.30,66600,69200,65400,86500,46700,66600,67611.65,10.25,0,32383,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20782,61.24,4.08,12,0.89,1117.00,16765.00,78300,20240708,-12.64,28150,20231110,142.98,78300,-12.64,20240708,28850,137.09,20240104,78300,-12.64,20240708,28600,139.16,20231124,1.65,N,012510,500,151 억,,3114109,N,N,1241,N,00,N +20241119,140254,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68000,1400,2,2.10,14879916300,220654,89.08,66600,68600,65400,86500,46700,66600,67435.93,10.25,0,18371,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20660,60.88,4.06,12,0.73,1117.00,16765.00,78300,20240708,-13.15,28150,20231110,141.56,78300,-13.15,20240708,28850,135.70,20240104,78300,-13.15,20240708,28600,137.76,20231124,1.65,N,012510,500,151 억,,3114109,N,N,1241,N,00,N +20241119,130255,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,68200,1600,2,2.40,11982805400,178185,71.94,66600,68500,65400,86500,46700,66600,67249.64,10.25,0,11640,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20721,61.06,4.07,12,0.59,1117.00,16765.00,78300,20240708,-12.90,28150,20231110,142.27,78300,-12.90,20240708,28850,136.40,20240104,78300,-12.90,20240708,28600,138.46,20231124,1.65,N,012510,500,151 억,,3114109,N,N,1241,N,00,N +20241119,120252,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,67400,800,2,1.20,10258217700,152682,61.64,66600,68500,65400,86500,46700,66600,67187.24,10.25,0,13676,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20478,60.34,4.02,12,0.50,1117.00,16765.00,78300,20240708,-13.92,28150,20231110,139.43,78300,-13.92,20240708,28850,133.62,20240104,78300,-13.92,20240708,28600,135.66,20231124,1.65,N,012510,500,151 억,,3114109,N,N,1241,N,00,N +20241119,110255,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,67000,400,2,0.60,8520643800,126816,51.20,66600,68500,65400,86500,46700,66600,67189.54,10.25,0,16387,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20356,59.98,4.00,12,0.42,1117.00,16765.00,78300,20240708,-14.43,28150,20231110,138.01,78300,-14.43,20240708,28850,132.24,20240104,78300,-14.43,20240708,28600,134.27,20231124,1.65,N,012510,500,151 억,,3114109,N,N,1241,N,00,N +20241119,100300,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,67800,1200,2,1.80,6066062300,90179,36.41,66600,68500,65400,86500,46700,66600,67267.72,10.25,0,8788,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20600,60.70,4.04,12,0.30,1117.00,16765.00,78300,20240708,-13.41,28150,20231110,140.85,78300,-13.41,20240708,28850,135.01,20240104,78300,-13.41,20240708,28600,137.06,20231124,1.65,N,012510,500,151 억,,3114109,N,N,1241,N,00,N +20241119,090259,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,66500,-100,5,-0.15,122176400,1839,0.74,66600,66600,66100,86500,46700,66600,66425.91,10.25,0,-302,70400,68500,66900,65000,63400,69450,65950,152,19900,500,49280,100,1,30382784,20205,59.53,3.97,12,0.01,1117.00,16765.00,78300,20240708,-15.07,28150,20231110,136.23,78300,-15.07,20240708,28850,130.50,20240104,78300,-15.07,20240708,28600,132.52,20231124,1.65,N,012510,500,151 억,,3114109,N,N,1241,N,00,N 20241118,160252,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,66600,100,2,0.15,16436742100,246478,62.80,66300,68800,65300,86400,46600,66500,66686.59,10.19,0,-1695,70700,68600,67300,65200,63900,67950,64550,152,19900,500,49210,100,1,30382784,20235,59.62,3.97,12,0.81,1117.00,16765.00,78300,20240708,-14.94,28150,20231110,136.59,78300,-14.94,20240708,28850,130.85,20240104,78300,-14.94,20240708,28600,132.87,20231124,1.72,N,012510,500,151 억,,3097028,N,N,1241,N,00,N 20241118,150254,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,66600,100,2,0.15,15631407500,234337,59.70,66300,68800,65300,86400,46600,66500,66704.92,10.19,0,-244,70700,68600,67300,65200,63900,67950,64550,152,19900,500,49210,100,1,30382784,20235,59.62,3.97,12,0.77,1117.00,16765.00,78300,20240708,-14.94,28150,20231110,136.59,78300,-14.94,20240708,28850,130.85,20240104,78300,-14.94,20240708,28600,132.87,20231124,1.72,N,012510,500,151 억,,3097028,N,N,120,N,00,N 20241118,140254,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,65700,-800,5,-1.20,12703890500,190086,48.43,66300,68800,65400,86400,46600,66500,66832.54,10.19,0,-9735,70700,68600,67300,65200,63900,67950,64550,152,19900,500,49210,100,1,30382784,19961,58.82,3.92,12,0.63,1117.00,16765.00,78300,20240708,-16.09,28150,20231110,133.39,78300,-16.09,20240708,28850,127.73,20240104,78300,-16.09,20240708,28600,129.72,20231124,1.72,N,012510,500,151 억,,3097028,N,N,120,N,00,N diff --git a/012600/price/prices-20241101.csv b/012600/price/prices-20241101.csv index 96043a6e3a33..43a65365ff14 100644 --- a/012600/price/prices-20241101.csv +++ b/012600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160252,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241119,150255,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241119,140254,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241119,130255,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241119,120252,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241119,110255,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241119,100300,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N +20241119,090300,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231110,0.00,2490,20231110,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241118,160253,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241118,150254,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N 20241118,140254,58,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,0,3,0.00,0,0,0.00,0,0,0,3235,1745,2490,0.00,0.62,0,0,2490,2490,2490,2490,2490,2490,2490,233,745,500,0,5,1,46634517,1161,-65.53,2.58,12,0.00,-38.00,964.00,2490,20231109,0.00,2490,20231109,0.00,2490,0.00,20240102,2490,0.00,20240102,2490,0.00,20231120,2490,0.00,20231120,0.00,N,012600,500,233 억,,288440,N,N,0,N,00,N diff --git a/012610/price/prices-20241101.csv b/012610/price/prices-20241101.csv index 730813e2eac7..89ed61362e74 100644 --- a/012610/price/prices-20241101.csv +++ b/012610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,0,3,0.00,157932830,57218,40.57,2720,2810,2720,3590,1940,2765,2760.19,2.86,0,825,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1151,-10.72,0.51,12,0.14,-258.00,5465.00,3885,20240105,-28.83,2560,20241115,8.01,3885,-28.83,20240105,2560,8.01,20241115,3885,-28.83,20240105,2560,8.01,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N +20241119,150255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,5,2,0.18,140576935,50907,36.10,2720,2810,2720,3590,1940,2765,2761.45,2.86,0,-1098,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1153,-10.74,0.51,12,0.12,-258.00,5465.00,3885,20240105,-28.70,2560,20241115,8.20,3885,-28.70,20240105,2560,8.20,20241115,3885,-28.70,20240105,2560,8.20,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N +20241119,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2740,-25,5,-0.90,76516600,27809,19.72,2720,2780,2720,3590,1940,2765,2751.50,2.86,0,-1607,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1140,-10.62,0.50,12,0.07,-258.00,5465.00,3885,20240105,-29.47,2560,20241115,7.03,3885,-29.47,20240105,2560,7.03,20241115,3885,-29.47,20240105,2560,7.03,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N +20241119,130255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2770,5,2,0.18,67609950,24575,17.42,2720,2780,2720,3590,1940,2765,2751.17,2.86,0,-1587,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1153,-10.74,0.51,12,0.06,-258.00,5465.00,3885,20240105,-28.70,2560,20241115,8.20,3885,-28.70,20240105,2560,8.20,20241115,3885,-28.70,20240105,2560,8.20,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N +20241119,120252,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,-5,5,-0.18,56090845,20407,14.47,2720,2780,2720,3590,1940,2765,2748.61,2.86,0,-1523,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1149,-10.70,0.51,12,0.05,-258.00,5465.00,3885,20240105,-28.96,2560,20241115,7.81,3885,-28.96,20240105,2560,7.81,20241115,3885,-28.96,20240105,2560,7.81,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N +20241119,110255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,0,3,0.00,54687240,19899,14.11,2720,2780,2720,3590,1940,2765,2748.24,2.86,0,-1559,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1151,-10.72,0.51,12,0.05,-258.00,5465.00,3885,20240105,-28.83,2560,20241115,8.01,3885,-28.83,20240105,2560,8.01,20241115,3885,-28.83,20240105,2560,8.01,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N +20241119,100300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2760,-5,5,-0.18,35109455,12819,9.09,2720,2770,2720,3590,1940,2765,2738.86,2.86,0,613,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1149,-10.70,0.51,12,0.03,-258.00,5465.00,3885,20240105,-28.96,2560,20241115,7.81,3885,-28.96,20240105,2560,7.81,20241115,3885,-28.96,20240105,2560,7.81,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N +20241119,090300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2750,-15,5,-0.54,3680440,1349,0.96,2720,2750,2720,3590,1940,2765,2728.27,2.86,0,-111,2891,2827,2736,2672,2581,2860,2705,208,825,500,1930,5,1,41616365,1144,-10.66,0.50,12,0.00,-258.00,5465.00,3885,20240105,-29.21,2560,20241115,7.42,3885,-29.21,20240105,2560,7.42,20241115,3885,-29.21,20240105,2560,7.42,20241115,0.95,N,012610,500,208 억,,1191567,N,N,18,N,00,N 20241118,160253,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,50,2,1.84,383475165,140721,41.23,2645,2800,2645,3525,1905,2715,2724.98,2.87,0,-6363,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1151,-10.72,0.51,12,0.34,-258.00,5465.00,3885,20240105,-28.83,2560,20241115,8.01,3885,-28.83,20240105,2560,8.01,20241115,3885,-28.83,20240105,2560,8.01,20241115,1.02,N,012610,500,208 억,,1194362,N,N,18,N,00,N 20241118,150255,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2765,50,2,1.84,356547315,130973,38.37,2645,2800,2645,3525,1905,2715,2722.30,2.87,0,-6581,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1151,-10.72,0.51,12,0.31,-258.00,5465.00,3885,20240105,-28.83,2560,20241115,8.01,3885,-28.83,20240105,2560,8.01,20241115,3885,-28.83,20240105,2560,8.01,20241115,1.02,N,012610,500,208 억,,1194362,N,N,0,N,00,N 20241118,140254,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2725,10,2,0.37,305003340,112293,32.90,2645,2765,2645,3525,1905,2715,2716.14,2.87,0,-3578,2818,2766,2663,2611,2508,2792,2637,208,810,500,1900,5,1,41616365,1134,-10.56,0.50,12,0.27,-258.00,5465.00,3885,20240105,-29.86,2560,20241115,6.45,3885,-29.86,20240105,2560,6.45,20241115,3885,-29.86,20240105,2560,6.45,20241115,1.02,N,012610,500,208 억,,1194362,N,N,0,N,00,N diff --git a/012620/price/prices-20241101.csv b/012620/price/prices-20241101.csv index 8ac0f5707a73..cb57dfb7bd83 100644 --- a/012620/price/prices-20241101.csv +++ b/012620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7140,-120,5,-1.65,133689830,18515,218.39,7260,7370,7120,9430,5090,7260,7221.06,1.99,0,269,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,314,3.93,0.20,12,0.42,1818.00,35162.00,9260,20231122,-22.89,6980,20240805,2.29,9030,-20.93,20240105,6980,2.29,20240805,9260,-22.89,20231122,6980,2.29,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N +20241119,150255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7170,-90,5,-1.24,132368410,18330,216.21,7260,7370,7120,9430,5090,7260,7221.41,1.99,0,285,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,315,3.94,0.20,12,0.42,1818.00,35162.00,9260,20231122,-22.57,6980,20240805,2.72,9030,-20.60,20240105,6980,2.72,20240805,9260,-22.57,20231122,6980,2.72,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N +20241119,140254,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7190,-70,5,-0.96,112683770,15586,183.84,7260,7370,7120,9430,5090,7260,7229.81,1.99,0,67,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,316,3.95,0.20,12,0.35,1818.00,35162.00,9260,20231122,-22.35,6980,20240805,3.01,9030,-20.38,20240105,6980,3.01,20240805,9260,-22.35,20231122,6980,3.01,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N +20241119,130256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,-20,5,-0.28,77147240,10648,125.60,7260,7370,7150,9430,5090,7260,7245.23,1.99,0,-34,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,319,3.98,0.21,12,0.24,1818.00,35162.00,9260,20231122,-21.81,6980,20240805,3.72,9030,-19.82,20240105,6980,3.72,20240805,9260,-21.81,20231122,6980,3.72,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N +20241119,120252,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,-20,5,-0.28,38669810,5338,62.96,7260,7310,7150,9430,5090,7260,7244.25,1.99,0,-81,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,319,3.98,0.21,12,0.12,1818.00,35162.00,9260,20231122,-21.81,6980,20240805,3.72,9030,-19.82,20240105,6980,3.72,20240805,9260,-21.81,20231122,6980,3.72,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N +20241119,110256,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7240,-20,5,-0.28,27785930,3832,45.20,7260,7310,7150,9430,5090,7260,7251.03,1.99,0,-61,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,319,3.98,0.21,12,0.09,1818.00,35162.00,9260,20231122,-21.81,6980,20240805,3.72,9030,-19.82,20240105,6980,3.72,20240805,9260,-21.81,20231122,6980,3.72,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N +20241119,100301,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7270,10,2,0.14,15602010,2145,25.30,7260,7310,7210,9430,5090,7260,7273.66,1.99,0,-46,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,320,4.00,0.21,12,0.05,1818.00,35162.00,9260,20231122,-21.49,6980,20240805,4.15,9030,-19.49,20240105,6980,4.15,20240805,9260,-21.49,20231122,6980,4.15,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N +20241119,090300,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,0,3,0.00,1430220,197,2.32,7260,7260,7260,9430,5090,7260,7260.00,1.99,0,-29,7466,7362,7266,7162,7066,7315,7115,22,2170,500,5220,10,1,4400000,319,3.99,0.21,12,0.00,1818.00,35162.00,9260,20231122,-21.60,6980,20240805,4.01,9030,-19.60,20240105,6980,4.01,20240805,9260,-21.60,20231122,6980,4.01,20240805,0.32,N,012620,500,22 억,,87699,N,N,0,N,00,N 20241118,160253,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,0,3,0.00,61300980,8478,76.36,7290,7370,7170,9430,5090,7260,7230.59,1.99,0,229,7706,7482,7276,7052,6846,7595,7165,22,2170,500,5220,10,1,4400000,319,3.99,0.21,12,0.19,1818.00,35162.00,9260,20231122,-21.60,6980,20240805,4.01,9030,-19.60,20240105,6980,4.01,20240805,9260,-21.60,20231122,6980,4.01,20240805,0.32,N,012620,500,22 억,,87470,N,N,0,N,00,N 20241118,150255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7260,0,3,0.00,56773240,7852,70.73,7290,7370,7170,9430,5090,7260,7230.42,1.99,0,219,7706,7482,7276,7052,6846,7595,7165,22,2170,500,5220,10,1,4400000,319,3.99,0.21,12,0.18,1818.00,35162.00,9260,20231122,-21.60,6980,20240805,4.01,9030,-19.60,20240105,6980,4.01,20240805,9260,-21.60,20231122,6980,4.01,20240805,0.32,N,012620,500,22 억,,87470,N,N,0,N,00,N 20241118,140255,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7270,10,2,0.14,51841840,7171,64.59,7290,7370,7170,9430,5090,7260,7229.37,1.99,0,184,7706,7482,7276,7052,6846,7595,7165,22,2170,500,5220,10,1,4400000,320,4.00,0.21,12,0.16,1818.00,35162.00,9260,20231122,-21.49,6980,20240805,4.15,9030,-19.49,20240105,6980,4.15,20240805,9260,-21.49,20231122,6980,4.15,20240805,0.32,N,012620,500,22 억,,87470,N,N,0,N,00,N diff --git a/012630/price/prices-20241101.csv b/012630/price/prices-20241101.csv index 9e4750423b1e..01058cd4c372 100644 --- a/012630/price/prices-20241101.csv +++ b/012630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160253,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11260,40,2,0.36,722718870,64098,84.15,11130,11390,11130,14580,7860,11220,11275.22,17.78,0,-27383,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6727,5.95,0.25,12,0.11,1892.00,45574.00,12010,20241111,-6.24,6340,20240117,77.60,12010,-6.24,20241111,6340,77.60,20240117,12010,-6.24,20241111,6340,77.60,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,39,N,00,N +20241119,150256,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11270,50,2,0.45,697199870,61836,81.18,11130,11390,11130,14580,7860,11220,11274.98,17.78,0,-26960,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6733,5.96,0.25,12,0.10,1892.00,45574.00,12010,20241111,-6.16,6340,20240117,77.76,12010,-6.16,20241111,6340,77.76,20240117,12010,-6.16,20241111,6340,77.76,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,60,N,00,N +20241119,140255,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11330,110,2,0.98,613600030,54436,71.46,11130,11390,11130,14580,7860,11220,11271.95,17.78,0,-25117,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6769,5.99,0.25,12,0.09,1892.00,45574.00,12010,20241111,-5.66,6340,20240117,78.71,12010,-5.66,20241111,6340,78.71,20240117,12010,-5.66,20241111,6340,78.71,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,60,N,00,N +20241119,130256,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11300,80,2,0.71,514379550,45655,59.93,11130,11390,11130,14580,7860,11220,11266.66,17.78,0,-22639,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6751,5.97,0.25,12,0.08,1892.00,45574.00,12010,20241111,-5.91,6340,20240117,78.23,12010,-5.91,20241111,6340,78.23,20240117,12010,-5.91,20241111,6340,78.23,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,60,N,00,N +20241119,120253,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11260,40,2,0.36,436040920,38710,50.82,11130,11390,11130,14580,7860,11220,11264.30,17.78,0,-19702,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6727,5.95,0.25,12,0.06,1892.00,45574.00,12010,20241111,-6.24,6340,20240117,77.60,12010,-6.24,20241111,6340,77.60,20240117,12010,-6.24,20241111,6340,77.60,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,60,N,00,N +20241119,110256,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11320,100,2,0.89,338111690,30045,39.44,11130,11390,11130,14580,7860,11220,11253.51,17.78,0,-17582,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6763,5.98,0.25,12,0.05,1892.00,45574.00,12010,20241111,-5.75,6340,20240117,78.55,12010,-5.75,20241111,6340,78.55,20240117,12010,-5.75,20241111,6340,78.55,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,60,N,00,N +20241119,100301,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11260,40,2,0.36,182165220,16224,21.30,11130,11330,11130,14580,7860,11220,11228.13,17.78,0,-8955,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6727,5.95,0.25,12,0.03,1892.00,45574.00,12010,20241111,-6.24,6340,20240117,77.60,12010,-6.24,20241111,6340,77.60,20240117,12010,-6.24,20241111,6340,77.60,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,60,N,00,N +20241119,090301,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11210,-10,5,-0.09,2019130,181,0.24,11130,11210,11130,14580,7860,11220,11155.41,17.78,0,-24,11566,11392,11246,11072,10926,11480,11160,2987,3360,5000,8300,10,1,59741721,6697,5.92,0.25,12,0.00,1892.00,45574.00,12010,20241111,-6.66,6340,20240117,76.81,12010,-6.66,20241111,6340,76.81,20240117,12010,-6.66,20241111,6340,76.81,20240117,0.32,N,012630,5000,2987 억,,10619268,N,N,60,N,00,N 20241118,160253,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11220,-30,5,-0.27,854228640,75924,54.46,11100,11420,11100,14620,7880,11250,11251.19,17.75,0,-3949,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6703,5.93,0.25,12,0.13,1892.00,45574.00,12010,20241111,-6.58,6340,20240117,76.97,12010,-6.58,20241111,6340,76.97,20240117,12010,-6.58,20241111,6340,76.97,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,60,N,00,N 20241118,150255,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11270,20,2,0.18,819670480,72854,52.25,11100,11420,11100,14620,7880,11250,11250.86,17.75,0,-2995,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6733,5.96,0.25,12,0.12,1892.00,45574.00,12010,20241111,-6.16,6340,20240117,77.76,12010,-6.16,20241111,6340,77.76,20240117,12010,-6.16,20241111,6340,77.76,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,395,N,00,N 20241118,140255,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,11260,10,2,0.09,692981700,61616,44.19,11100,11420,11100,14620,7880,11250,11246.78,17.75,0,-292,12116,11682,10966,10532,9816,11900,10750,2987,3370,5000,8320,10,1,59741721,6727,5.95,0.25,12,0.10,1892.00,45574.00,12010,20241111,-6.24,6340,20240117,77.60,12010,-6.24,20241111,6340,77.60,20240117,12010,-6.24,20241111,6340,77.60,20240117,0.33,N,012630,5000,2987 억,,10603527,N,N,395,N,00,N diff --git a/012690/price/prices-20241101.csv b/012690/price/prices-20241101.csv index ae0c3c7970b0..28c6bc4ba320 100644 --- a/012690/price/prices-20241101.csv +++ b/012690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2880,-40,5,-1.37,401466820,138583,56.61,2920,2930,2865,3795,2045,2920,2897.61,0.77,0,-23727,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1053,11.52,1.30,12,0.38,250.00,2223.00,5930,20240605,-51.43,2525,20231110,14.06,5930,-51.43,20240605,2610,10.34,20240102,5930,-51.43,20240605,2570,12.06,20231124,3.54,N,012690,500,188 억,,280895,N,N,6,N,00,N +20241119,150256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2875,-45,5,-1.54,364386935,125712,51.35,2920,2930,2865,3795,2045,2920,2898.59,0.77,0,-26839,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1051,11.50,1.29,12,0.34,250.00,2223.00,5930,20240605,-51.52,2525,20231110,13.86,5930,-51.52,20240605,2610,10.15,20240102,5930,-51.52,20240605,2570,11.87,20231124,3.54,N,012690,500,188 억,,280895,N,N,11,N,00,N +20241119,140255,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2890,-30,5,-1.03,252533975,86899,35.50,2920,2930,2890,3795,2045,2920,2906.06,0.77,0,-20922,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1057,11.56,1.30,12,0.24,250.00,2223.00,5930,20240605,-51.26,2525,20231110,14.46,5930,-51.26,20240605,2610,10.73,20240102,5930,-51.26,20240605,2570,12.45,20231124,3.54,N,012690,500,188 억,,280895,N,N,11,N,00,N +20241119,130256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2905,-15,5,-0.51,226773700,78008,31.87,2920,2930,2890,3795,2045,2920,2907.06,0.77,0,-17483,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1062,11.62,1.31,12,0.21,250.00,2223.00,5930,20240605,-51.01,2525,20231110,15.05,5930,-51.01,20240605,2610,11.30,20240102,5930,-51.01,20240605,2570,13.04,20231124,3.54,N,012690,500,188 억,,280895,N,N,11,N,00,N +20241119,120253,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2905,-15,5,-0.51,197284740,67833,27.71,2920,2930,2890,3795,2045,2920,2908.39,0.77,0,-15526,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1062,11.62,1.31,12,0.19,250.00,2223.00,5930,20240605,-51.01,2525,20231110,15.05,5930,-51.01,20240605,2610,11.30,20240102,5930,-51.01,20240605,2570,13.04,20231124,3.54,N,012690,500,188 억,,280895,N,N,11,N,00,N +20241119,110256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2905,-15,5,-0.51,129565735,44506,18.18,2920,2930,2890,3795,2045,2920,2911.20,0.77,0,-14338,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1062,11.62,1.31,12,0.12,250.00,2223.00,5930,20240605,-51.01,2525,20231110,15.05,5930,-51.01,20240605,2610,11.30,20240102,5930,-51.01,20240605,2570,13.04,20231124,3.54,N,012690,500,188 억,,280895,N,N,11,N,00,N +20241119,100301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2905,-15,5,-0.51,81745790,28069,11.47,2920,2930,2890,3795,2045,2920,2912.32,0.77,0,-8808,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1062,11.62,1.31,12,0.08,250.00,2223.00,5930,20240605,-51.01,2525,20231110,15.05,5930,-51.01,20240605,2610,11.30,20240102,5930,-51.01,20240605,2570,13.04,20231124,3.54,N,012690,500,188 억,,280895,N,N,11,N,00,N +20241119,090301,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2915,-5,5,-0.17,15152010,5195,2.12,2920,2930,2890,3795,2045,2920,2916.65,0.77,0,-3053,3013,2966,2903,2856,2793,2990,2880,189,875,500,1750,5,1,36571255,1066,11.66,1.31,12,0.01,250.00,2223.00,5930,20240605,-50.84,2525,20231110,15.45,5930,-50.84,20240605,2610,11.69,20240102,5930,-50.84,20240605,2570,13.42,20231124,3.54,N,012690,500,188 억,,280895,N,N,11,N,00,N 20241118,160254,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2920,60,2,2.10,702380530,241890,56.69,2875,2950,2840,3715,2005,2860,2903.72,0.71,0,21502,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1068,11.68,1.31,12,0.66,250.00,2223.00,5930,20240605,-50.76,2520,20231109,15.87,5930,-50.76,20240605,2610,11.88,20240102,5930,-50.76,20240605,2570,13.62,20231124,3.82,N,012690,500,188 억,,258798,N,N,11,N,00,N 20241118,150256,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2910,50,2,1.75,674505690,232317,54.45,2875,2950,2840,3715,2005,2860,2903.38,0.71,0,17495,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1064,11.64,1.31,12,0.64,250.00,2223.00,5930,20240605,-50.93,2520,20231109,15.48,5930,-50.93,20240605,2610,11.49,20240102,5930,-50.93,20240605,2570,13.23,20231124,3.82,N,012690,500,188 억,,258798,N,N,7,N,00,N 20241118,140255,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,2915,55,2,1.92,648055255,223224,52.32,2875,2950,2840,3715,2005,2860,2903.16,0.71,0,15973,2946,2902,2851,2807,2756,2877,2782,189,855,500,1710,5,1,36571255,1066,11.66,1.31,12,0.61,250.00,2223.00,5930,20240605,-50.84,2520,20231109,15.67,5930,-50.84,20240605,2610,11.69,20240102,5930,-50.84,20240605,2570,13.42,20231124,3.82,N,012690,500,188 억,,258798,N,N,7,N,00,N diff --git a/012700/price/prices-20241101.csv b/012700/price/prices-20241101.csv index e8ef05d46708..0c3d66837314 100644 --- a/012700/price/prices-20241101.csv +++ b/012700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4215,5,2,0.12,46819920,11107,96.52,4220,4235,4200,5470,2950,4210,4215.35,6.49,0,-130,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1115,12.43,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.18,4085,20241115,3.18,6930,-39.18,20240205,4085,3.18,20241115,6930,-39.18,20240205,4085,3.18,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N +20241119,150256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,10,2,0.24,44743345,10614,92.23,4220,4235,4200,5470,2950,4210,4215.50,6.49,0,-130,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1116,12.45,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N +20241119,140255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,10,2,0.24,41022880,9732,84.57,4220,4235,4200,5470,2950,4210,4215.26,6.49,0,-116,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1116,12.45,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N +20241119,130257,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,-10,5,-0.24,40521255,9613,83.53,4220,4235,4200,5470,2950,4210,4215.26,6.49,0,-116,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1111,12.39,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.39,4085,20241115,2.82,6930,-39.39,20240205,4085,2.82,20241115,6930,-39.39,20240205,4085,2.82,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N +20241119,120253,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,10,2,0.24,29455655,6981,60.66,4220,4235,4205,5470,2950,4210,4219.40,6.49,0,-116,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1116,12.45,0.26,12,0.03,339.00,16069.00,6930,20240205,-39.11,4085,20241115,3.30,6930,-39.11,20240205,4085,3.30,20241115,6930,-39.11,20240205,4085,3.30,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N +20241119,110256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,0,3,0.00,16923035,4006,34.81,4220,4235,4205,5470,2950,4210,4224.42,6.49,0,-81,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1113,12.42,0.26,12,0.02,339.00,16069.00,6930,20240205,-39.25,4085,20241115,3.06,6930,-39.25,20240205,4085,3.06,20241115,6930,-39.25,20240205,4085,3.06,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N +20241119,100301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,20,2,0.48,12772115,3023,26.27,4220,4235,4205,5470,2950,4210,4224.98,6.49,0,-70,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1119,12.48,0.26,12,0.01,339.00,16069.00,6930,20240205,-38.96,4085,20241115,3.55,6930,-38.96,20240205,4085,3.55,20241115,6930,-38.96,20240205,4085,3.55,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N +20241119,090301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4230,20,2,0.48,109750,26,0.23,4220,4230,4220,5470,2950,4210,4221.15,6.49,0,-3,4283,4246,4183,4146,4083,4265,4165,138,1260,500,3030,5,1,26446135,1119,12.48,0.26,12,0.00,339.00,16069.00,6930,20240205,-38.96,4085,20241115,3.55,6930,-38.96,20240205,4085,3.55,20241115,6930,-38.96,20240205,4085,3.55,20241115,0.70,N,012700,500,137 억,,1715131,N,N,0,N,00,N 20241118,160254,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,55,2,1.32,48334100,11508,40.35,4120,4220,4120,5400,2910,4155,4200.04,6.49,0,-172,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1113,12.42,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.25,4085,20241115,3.06,6930,-39.25,20240205,4085,3.06,20241115,6930,-39.25,20240205,4085,3.06,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N 20241118,150256,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,55,2,1.32,42244390,10061,35.28,4120,4220,4120,5400,2910,4155,4198.83,6.49,0,-172,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1113,12.42,0.26,12,0.04,339.00,16069.00,6930,20240205,-39.25,4085,20241115,3.06,6930,-39.25,20240205,4085,3.06,20241115,6930,-39.25,20240205,4085,3.06,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N 20241118,140255,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,55,2,1.32,38807185,9244,32.42,4120,4220,4120,5400,2910,4155,4198.09,6.49,0,-172,4201,4177,4131,4107,4061,4190,4120,138,1245,500,2990,5,1,26446135,1113,12.42,0.26,12,0.03,339.00,16069.00,6930,20240205,-39.25,4085,20241115,3.06,6930,-39.25,20240205,4085,3.06,20241115,6930,-39.25,20240205,4085,3.06,20241115,0.71,N,012700,500,137 억,,1715307,N,N,0,N,00,N diff --git a/012750/price/prices-20241101.csv b/012750/price/prices-20241101.csv index b9fb20044cda..08174ed16f6d 100644 --- a/012750/price/prices-20241101.csv +++ b/012750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160254,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,59900,-1100,5,-1.80,1363032100,22595,38.23,60400,61400,59800,79300,42700,61000,60324.50,55.78,0,1239,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,22762,12.01,1.30,12,0.06,4986.00,46149.00,66000,20241108,-9.24,53000,20240118,13.02,66000,-9.24,20241108,53000,13.02,20240118,66000,-9.24,20241108,53000,13.02,20240118,0.01,N,012750,500,189 억,,21197566,N,N,391,N,00,N +20241119,150257,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60200,-800,5,-1.31,1148873600,19025,32.19,60400,61400,59800,79300,42700,61000,60387.57,55.78,0,2282,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,22876,12.07,1.30,12,0.05,4986.00,46149.00,66000,20241108,-8.79,53000,20240118,13.58,66000,-8.79,20241108,53000,13.58,20240118,66000,-8.79,20241108,53000,13.58,20240118,0.01,N,012750,500,189 억,,21197566,N,N,186,N,00,N +20241119,140255,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60100,-900,5,-1.48,893864700,14778,25.00,60400,61400,60000,79300,42700,61000,60486.18,55.78,0,1566,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,22838,12.05,1.30,12,0.04,4986.00,46149.00,66000,20241108,-8.94,53000,20240118,13.40,66000,-8.94,20241108,53000,13.40,20240118,66000,-8.94,20241108,53000,13.40,20240118,0.01,N,012750,500,189 억,,21197566,N,N,186,N,00,N +20241119,130257,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60300,-700,5,-1.15,700845200,11573,19.58,60400,61400,60000,79300,42700,61000,60558.65,55.78,0,1141,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,22914,12.09,1.31,12,0.03,4986.00,46149.00,66000,20241108,-8.64,53000,20240118,13.77,66000,-8.64,20241108,53000,13.77,20240118,66000,-8.64,20241108,53000,13.77,20240118,0.01,N,012750,500,189 억,,21197566,N,N,186,N,00,N +20241119,120253,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60100,-900,5,-1.48,570372000,9407,15.92,60400,61400,60100,79300,42700,61000,60632.72,55.78,0,400,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,22838,12.05,1.30,12,0.02,4986.00,46149.00,66000,20241108,-8.94,53000,20240118,13.40,66000,-8.94,20241108,53000,13.40,20240118,66000,-8.94,20241108,53000,13.40,20240118,0.01,N,012750,500,189 억,,21197566,N,N,186,N,00,N +20241119,110257,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60300,-700,5,-1.15,434035900,7146,12.09,60400,61400,60300,79300,42700,61000,60738.30,55.78,0,155,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,22914,12.09,1.31,12,0.02,4986.00,46149.00,66000,20241108,-8.64,53000,20240118,13.77,66000,-8.64,20241108,53000,13.77,20240118,66000,-8.64,20241108,53000,13.77,20240118,0.01,N,012750,500,189 억,,21197566,N,N,186,N,00,N +20241119,100302,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60900,-100,5,-0.16,270572600,4445,7.52,60400,61400,60400,79300,42700,61000,60871.23,55.78,0,-311,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,23141,12.21,1.32,12,0.01,4986.00,46149.00,66000,20241108,-7.73,53000,20240118,14.91,66000,-7.73,20241108,53000,14.91,20240118,66000,-7.73,20241108,53000,14.91,20240118,0.01,N,012750,500,189 억,,21197566,N,N,186,N,00,N +20241119,090301,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61000,0,3,0.00,50696700,836,1.41,60400,61300,60400,79300,42700,61000,60641.99,55.78,0,-262,63400,62200,60600,59400,57800,62800,60000,190,18300,500,46360,100,1,37999178,23179,12.23,1.32,12,0.00,4986.00,46149.00,66000,20241108,-7.58,53000,20240118,15.09,66000,-7.58,20241108,53000,15.09,20240118,66000,-7.58,20241108,53000,15.09,20240118,0.01,N,012750,500,189 억,,21197566,N,N,186,N,00,N 20241118,160254,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61000,1300,2,2.18,2918119800,48321,157.06,59100,61800,59000,77600,41800,59700,60378.98,55.80,0,3067,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,23179,12.23,1.32,12,0.13,4986.00,46149.00,66000,20241108,-7.58,53000,20240118,15.09,66000,-7.58,20241108,53000,15.09,20240118,66000,-7.58,20241108,53000,15.09,20240118,0.01,N,012750,500,189 억,,21202268,N,N,184,N,00,N 20241118,150256,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,61600,1900,2,3.18,2367691300,39305,127.75,59100,61800,59000,77600,41800,59700,60238.93,55.80,0,-2179,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,23407,12.35,1.33,12,0.10,4986.00,46149.00,66000,20241108,-6.67,53000,20240118,16.23,66000,-6.67,20241108,53000,16.23,20240118,66000,-6.67,20241108,53000,16.23,20240118,0.01,N,012750,500,189 억,,21202268,N,N,60,N,00,N 20241118,140256,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,60800,1100,2,1.84,1994485800,33199,107.91,59100,60800,59000,77600,41800,59700,60076.68,55.80,0,-1291,62100,60900,60300,59100,58500,60600,58800,190,17900,500,45370,100,1,37999178,23104,12.19,1.32,12,0.09,4986.00,46149.00,66000,20241108,-7.88,53000,20240118,14.72,66000,-7.88,20241108,53000,14.72,20240118,66000,-7.88,20241108,53000,14.72,20240118,0.01,N,012750,500,189 억,,21202268,N,N,60,N,00,N diff --git a/012790/price/prices-20241101.csv b/012790/price/prices-20241101.csv index 9cc2fca03edc..f0cf5846bff1 100644 --- a/012790/price/prices-20241101.csv +++ b/012790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,10,2,0.15,168504520,25674,61.46,6540,6770,6500,8550,4610,6580,6563.21,2.20,0,-1848,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,790,5.79,0.58,12,0.21,1138.00,11367.00,8430,20240627,-21.83,6400,20241115,2.97,8430,-21.83,20240627,6400,2.97,20241115,8430,-21.83,20240627,6400,2.97,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N +20241119,150257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-30,5,-0.46,163709060,24945,59.72,6540,6770,6500,8550,4610,6580,6562.80,2.20,0,-1496,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,785,5.76,0.58,12,0.21,1138.00,11367.00,8430,20240627,-22.30,6400,20241115,2.34,8430,-22.30,20240627,6400,2.34,20241115,8430,-22.30,20240627,6400,2.34,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N +20241119,140256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-10,5,-0.15,118258040,17975,43.03,6540,6770,6540,8550,4610,6580,6579.03,2.20,0,-1975,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,788,5.77,0.58,12,0.15,1138.00,11367.00,8430,20240627,-22.06,6400,20241115,2.66,8430,-22.06,20240627,6400,2.66,20241115,8430,-22.06,20240627,6400,2.66,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N +20241119,130257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,0,3,0.00,102629880,15596,37.34,6540,6770,6540,8550,4610,6580,6580.53,2.20,0,-1388,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,789,5.78,0.58,12,0.13,1138.00,11367.00,8430,20240627,-21.95,6400,20241115,2.81,8430,-21.95,20240627,6400,2.81,20241115,8430,-21.95,20240627,6400,2.81,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N +20241119,120254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,20,2,0.30,93780910,14250,34.11,6540,6770,6540,8550,4610,6580,6581.12,2.20,0,-1091,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,791,5.80,0.58,12,0.12,1138.00,11367.00,8430,20240627,-21.71,6400,20241115,3.12,8430,-21.71,20240627,6400,3.12,20241115,8430,-21.71,20240627,6400,3.12,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N +20241119,110257,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,20,2,0.30,77170940,11723,28.06,6540,6770,6540,8550,4610,6580,6582.87,2.20,0,-498,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,791,5.80,0.58,12,0.10,1138.00,11367.00,8430,20240627,-21.71,6400,20241115,3.12,8430,-21.71,20240627,6400,3.12,20241115,8430,-21.71,20240627,6400,3.12,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N +20241119,100302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-10,5,-0.15,15267860,2325,5.57,6540,6620,6540,8550,4610,6580,6566.78,2.20,0,-247,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,788,5.77,0.58,12,0.02,1138.00,11367.00,8430,20240627,-22.06,6400,20241115,2.66,8430,-22.06,20240627,6400,2.66,20241115,8430,-22.06,20240627,6400,2.66,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N +20241119,090302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-10,5,-0.15,7548710,1154,2.76,6540,6570,6540,8550,4610,6580,6541.07,2.20,0,121,6833,6706,6623,6496,6413,6665,6455,60,1970,500,4860,10,1,11986415,788,5.77,0.58,12,0.01,1138.00,11367.00,8430,20240627,-22.06,6400,20241115,2.66,8430,-22.06,20240627,6400,2.66,20241115,8430,-22.06,20240627,6400,2.66,20241115,3.27,N,012790,500,59 억,,263135,N,N,0,N,00,N 20241118,160254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-60,5,-0.90,271511270,41079,71.18,6670,6750,6540,8630,4650,6640,6609.94,2.16,0,4261,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,789,5.78,0.58,12,0.34,1138.00,11367.00,8430,20240627,-21.95,6400,20241115,2.81,8430,-21.95,20240627,6400,2.81,20241115,8430,-21.95,20240627,6400,2.81,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N 20241118,150256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-50,5,-0.75,260843560,39457,68.37,6670,6750,6540,8630,4650,6640,6610.83,2.16,0,4586,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,790,5.79,0.58,12,0.33,1138.00,11367.00,8430,20240627,-21.83,6400,20241115,2.97,8430,-21.83,20240627,6400,2.97,20241115,8430,-21.83,20240627,6400,2.97,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N 20241118,140256,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-50,5,-0.75,180525500,27213,47.15,6670,6750,6570,8630,4650,6640,6633.80,2.16,0,-906,6826,6732,6566,6472,6306,6780,6520,60,1990,500,4910,10,1,11986415,790,5.79,0.58,12,0.23,1138.00,11367.00,8430,20240627,-21.83,6400,20241115,2.97,8430,-21.83,20240627,6400,2.97,20241115,8430,-21.83,20240627,6400,2.97,20241115,3.27,N,012790,500,59 억,,258835,N,N,0,N,00,N diff --git a/012800/price/prices-20241101.csv b/012800/price/prices-20241101.csv index a1cc72f62458..b33e23f8b7a3 100644 --- a/012800/price/prices-20241101.csv +++ b/012800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1314,125,2,10.51,34256276840,24714852,4201.13,1200,1475,1180,1545,833,1189,1386.16,1.74,0,-223582,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1198,-6.17,0.52,12,27.12,-213.00,2536.00,2320,20240521,-43.36,1090,20241115,20.55,2320,-43.36,20240521,1090,20.55,20241115,2320,-43.36,20240521,1090,20.55,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N +20241119,150257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1333,144,2,12.11,33525647527,24164242,4107.54,1200,1475,1180,1545,833,1189,1387.41,1.74,0,-302248,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1215,-6.26,0.53,12,26.51,-213.00,2536.00,2320,20240521,-42.54,1090,20241115,22.29,2320,-42.54,20240521,1090,22.29,20241115,2320,-42.54,20240521,1090,22.29,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N +20241119,140256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1367,178,2,14.97,31239680130,22466785,3819.00,1200,1475,1180,1545,833,1189,1390.48,1.74,0,-663368,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1246,-6.42,0.54,12,24.65,-213.00,2536.00,2320,20240521,-41.08,1090,20241115,25.41,2320,-41.08,20240521,1090,25.41,20241115,2320,-41.08,20240521,1090,25.41,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N +20241119,130257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1416,227,2,19.09,28581479649,20560298,3494.93,1200,1475,1180,1545,833,1189,1390.13,1.74,0,-553726,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1291,-6.65,0.56,12,22.56,-213.00,2536.00,2320,20240521,-38.97,1090,20241115,29.91,2320,-38.97,20240521,1090,29.91,20241115,2320,-38.97,20240521,1090,29.91,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N +20241119,120254,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1395,206,2,17.33,23412774497,16891410,2871.27,1200,1475,1180,1545,833,1189,1386.08,1.74,0,-450016,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1271,-6.55,0.55,12,18.53,-213.00,2536.00,2320,20240521,-39.87,1090,20241115,27.98,2320,-39.87,20240521,1090,27.98,20241115,2320,-39.87,20240521,1090,27.98,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N +20241119,110257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1426,237,2,19.93,10353505765,7663043,1302.60,1200,1439,1180,1545,833,1189,1351.10,1.74,0,-286553,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1300,-6.69,0.56,12,8.41,-213.00,2536.00,2320,20240521,-38.53,1090,20241115,30.83,2320,-38.53,20240521,1090,30.83,20241115,2320,-38.53,20240521,1090,30.83,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N +20241119,100302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1255,66,2,5.55,710831122,575492,97.82,1200,1270,1180,1545,833,1189,1235.17,1.74,0,51542,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1144,-5.89,0.49,12,0.63,-213.00,2536.00,2320,20240521,-45.91,1090,20241115,15.14,2320,-45.91,20240521,1090,15.14,20241115,2320,-45.91,20240521,1090,15.14,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N +20241119,090302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1189,0,3,0.00,69316086,57897,9.84,1200,1200,1181,1545,833,1189,1197.23,1.74,0,-23991,1242,1215,1173,1146,1104,1229,1160,456,356,500,870,1,1,91140499,1084,-5.58,0.47,12,0.06,-213.00,2536.00,2320,20240521,-48.75,1090,20241115,9.08,2320,-48.75,20240521,1090,9.08,20241115,2320,-48.75,20240521,1090,9.08,20241115,1.23,N,012800,500,455 억,,1586896,N,N,0,N,00,N 20241118,160255,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1189,57,2,5.04,692391431,586167,148.15,1132,1200,1131,1471,793,1132,1181.28,1.67,0,51873,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1084,-5.58,0.47,12,0.64,-213.00,2536.00,2320,20240521,-48.75,1090,20241115,9.08,2320,-48.75,20240521,1090,9.08,20241115,2320,-48.75,20240521,1090,9.08,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N 20241118,150257,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1181,49,2,4.33,666267762,564148,142.59,1132,1200,1131,1471,793,1132,1181.12,1.67,0,52344,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1076,-5.54,0.47,12,0.62,-213.00,2536.00,2320,20240521,-49.09,1090,20241115,8.35,2320,-49.09,20240521,1090,8.35,20241115,2320,-49.09,20240521,1090,8.35,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N 20241118,140256,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1182,50,2,4.42,613325311,519346,131.26,1132,1200,1131,1471,793,1132,1181.07,1.67,0,57526,1168,1150,1120,1102,1072,1159,1111,456,339,500,830,1,1,91140499,1077,-5.55,0.47,12,0.57,-213.00,2536.00,2320,20240521,-49.05,1090,20241115,8.44,2320,-49.05,20240521,1090,8.44,20241115,2320,-49.05,20240521,1090,8.44,20241115,1.24,N,012800,500,455 억,,1526528,N,N,0,N,00,N diff --git a/012860/price/prices-20241101.csv b/012860/price/prices-20241101.csv index ad2b4e2d29e9..885368042bb2 100644 --- a/012860/price/prices-20241101.csv +++ b/012860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,1,2,0.06,114026040,70132,64.25,1648,1648,1610,2115,1141,1629,1625.88,1.63,0,-6940,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1194,12.83,0.58,12,0.10,127.00,2799.00,2445,20240521,-33.33,1466,20240805,11.19,2445,-33.33,20240521,1466,11.19,20240805,2445,-33.33,20240521,1466,11.19,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N +20241119,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1630,1,2,0.06,110924362,68229,62.51,1648,1648,1610,2115,1141,1629,1625.77,1.63,0,-6940,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1194,12.83,0.58,12,0.09,127.00,2799.00,2445,20240521,-33.33,1466,20240805,11.19,2445,-33.33,20240521,1466,11.19,20240805,2445,-33.33,20240521,1466,11.19,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N +20241119,140256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1636,7,2,0.43,91757366,56475,51.74,1648,1648,1610,2115,1141,1629,1624.74,1.63,0,-6940,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1198,12.88,0.58,12,0.08,127.00,2799.00,2445,20240521,-33.09,1466,20240805,11.60,2445,-33.09,20240521,1466,11.60,20240805,2445,-33.09,20240521,1466,11.60,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N +20241119,130258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1633,4,2,0.25,76071472,46876,42.95,1648,1648,1610,2115,1141,1629,1622.82,1.63,0,-7754,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1196,12.86,0.58,12,0.06,127.00,2799.00,2445,20240521,-33.21,1466,20240805,11.39,2445,-33.21,20240521,1466,11.39,20240805,2445,-33.21,20240521,1466,11.39,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N +20241119,120254,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1629,0,3,0.00,68854619,42443,38.89,1648,1648,1610,2115,1141,1629,1622.28,1.63,0,-10333,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1193,12.83,0.58,12,0.06,127.00,2799.00,2445,20240521,-33.37,1466,20240805,11.12,2445,-33.37,20240521,1466,11.12,20240805,2445,-33.37,20240521,1466,11.12,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N +20241119,110257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1628,-1,5,-0.06,66640315,41082,37.64,1648,1648,1610,2115,1141,1629,1622.13,1.63,0,-10023,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1192,12.82,0.58,12,0.06,127.00,2799.00,2445,20240521,-33.42,1466,20240805,11.05,2445,-33.42,20240521,1466,11.05,20240805,2445,-33.42,20240521,1466,11.05,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N +20241119,100303,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1635,6,2,0.37,21680325,13348,12.23,1648,1648,1612,2115,1141,1629,1624.24,1.63,0,-122,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1197,12.87,0.58,12,0.02,127.00,2799.00,2445,20240521,-33.13,1466,20240805,11.53,2445,-33.13,20240521,1466,11.53,20240805,2445,-33.13,20240521,1466,11.53,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N +20241119,090302,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1647,18,2,1.10,126881,77,0.07,1648,1648,1647,2115,1141,1629,1647.81,1.63,0,-24,1683,1655,1622,1594,1561,1670,1609,366,486,500,1200,1,1,73233457,1206,12.97,0.59,12,0.00,127.00,2799.00,2445,20240521,-32.64,1466,20240805,12.35,2445,-32.64,20240521,1466,12.35,20240805,2445,-32.64,20240521,1466,12.35,20240805,1.32,N,012860,500,366 억,,1196803,N,N,0,N,00,N 20241118,160255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1629,11,2,0.68,177724356,109147,60.56,1589,1650,1589,2100,1133,1618,1628.30,1.65,0,-13746,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1193,12.83,0.58,12,0.15,127.00,2799.00,2445,20240521,-33.37,1466,20240805,11.12,2445,-33.37,20240521,1466,11.12,20240805,2445,-33.37,20240521,1466,11.12,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N 20241118,150257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1626,8,2,0.49,171475255,105295,58.42,1589,1650,1589,2100,1133,1618,1628.52,1.65,0,-13634,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1191,12.80,0.58,12,0.14,127.00,2799.00,2445,20240521,-33.50,1466,20240805,10.91,2445,-33.50,20240521,1466,10.91,20240805,2445,-33.50,20240521,1466,10.91,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N 20241118,140257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1629,11,2,0.68,153045665,93922,52.11,1589,1650,1589,2100,1133,1618,1629.50,1.65,0,-13730,1665,1641,1601,1577,1537,1653,1589,366,482,500,1190,1,1,73233457,1193,12.83,0.58,12,0.13,127.00,2799.00,2445,20240521,-33.37,1466,20240805,11.12,2445,-33.37,20240521,1466,11.12,20240805,2445,-33.37,20240521,1466,11.12,20240805,1.31,N,012860,500,366 억,,1209968,N,N,0,N,00,N diff --git a/013000/price/prices-20241101.csv b/013000/price/prices-20241101.csv index 9c8580c93d3b..2d4c04169b72 100644 --- a/013000/price/prices-20241101.csv +++ b/013000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1199,-5,5,-0.42,44937650,37346,231.16,1191,1220,1188,1565,843,1204,1203.28,0.35,0,816,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,344,13.47,0.71,12,0.13,89.00,1687.00,1700,20240319,-29.47,1105,20240806,8.51,1700,-29.47,20240319,1105,8.51,20240806,1700,-29.47,20240319,1105,8.51,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N +20241119,150258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1209,5,2,0.42,43871467,36462,225.69,1191,1220,1188,1565,843,1204,1203.21,0.35,0,1125,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,347,13.58,0.72,12,0.13,89.00,1687.00,1700,20240319,-28.88,1105,20240806,9.41,1700,-28.88,20240319,1105,9.41,20240806,1700,-28.88,20240319,1105,9.41,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N +20241119,140256,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1205,1,2,0.08,38975116,32373,200.38,1191,1220,1188,1565,843,1204,1203.94,0.35,0,1598,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,346,13.54,0.71,12,0.11,89.00,1687.00,1700,20240319,-29.12,1105,20240806,9.05,1700,-29.12,20240319,1105,9.05,20240806,1700,-29.12,20240319,1105,9.05,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N +20241119,130258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1208,4,2,0.33,32969259,27370,169.41,1191,1220,1188,1565,843,1204,1204.58,0.35,0,91,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,347,13.57,0.72,12,0.10,89.00,1687.00,1700,20240319,-28.94,1105,20240806,9.32,1700,-28.94,20240319,1105,9.32,20240806,1700,-28.94,20240319,1105,9.32,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N +20241119,120254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1209,5,2,0.42,14925171,12335,76.35,1191,1220,1188,1565,843,1204,1209.99,0.35,0,125,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,347,13.58,0.72,12,0.04,89.00,1687.00,1700,20240319,-28.88,1105,20240806,9.41,1700,-28.88,20240319,1105,9.41,20240806,1700,-28.88,20240319,1105,9.41,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N +20241119,110258,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1217,13,2,1.08,10084217,8315,51.47,1191,1220,1188,1565,843,1204,1212.77,0.35,0,-395,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,349,13.67,0.72,12,0.03,89.00,1687.00,1700,20240319,-28.41,1105,20240806,10.14,1700,-28.41,20240319,1105,10.14,20240806,1700,-28.41,20240319,1105,10.14,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N +20241119,100303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1217,13,2,1.08,7135027,5881,36.40,1191,1220,1188,1565,843,1204,1213.23,0.35,0,-366,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,349,13.67,0.72,12,0.02,89.00,1687.00,1700,20240319,-28.41,1105,20240806,10.14,1700,-28.41,20240319,1105,10.14,20240806,1700,-28.41,20240319,1105,10.14,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N +20241119,090303,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1204,0,3,0.00,120317,101,0.63,1191,1204,1191,1565,843,1204,1191.26,0.35,0,20,1259,1231,1176,1148,1093,1245,1162,144,361,500,840,1,1,28705031,346,13.53,0.71,12,0.00,89.00,1687.00,1700,20240319,-29.18,1105,20240806,8.96,1700,-29.18,20240319,1105,8.96,20240806,1700,-29.18,20240319,1105,8.96,20240806,0.05,N,013000,500,143 억,,100213,N,N,0,N,00,N 20241118,160255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1204,30,2,2.56,19159047,16153,96.64,1170,1204,1121,1526,822,1174,1186.10,0.35,0,-7,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,346,13.53,0.71,12,0.06,89.00,1687.00,1700,20240319,-29.18,1105,20240806,8.96,1700,-29.18,20240319,1105,8.96,20240806,1700,-29.18,20240319,1105,8.96,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N 20241118,150257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1203,29,2,2.47,18254851,15402,92.15,1170,1204,1121,1526,822,1174,1185.23,0.35,0,10,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,345,13.52,0.71,12,0.05,89.00,1687.00,1700,20240319,-29.24,1105,20240806,8.87,1700,-29.24,20240319,1105,8.87,20240806,1700,-29.24,20240319,1105,8.87,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N 20241118,140257,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1193,19,2,1.62,18198319,15355,91.87,1170,1204,1121,1526,822,1174,1185.17,0.35,0,8,1254,1214,1172,1132,1090,1234,1152,144,352,500,820,1,1,28705031,342,13.40,0.71,12,0.05,89.00,1687.00,1700,20240319,-29.82,1105,20240806,7.96,1700,-29.82,20240319,1105,7.96,20240806,1700,-29.82,20240319,1105,7.96,20240806,0.05,N,013000,500,143 억,,100277,N,N,0,N,00,N diff --git a/013030/price/prices-20241101.csv b/013030/price/prices-20241101.csv index 32f3ef0b83ed..504b7f0d223e 100644 --- a/013030/price/prices-20241101.csv +++ b/013030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24850,800,2,3.33,1316721500,53598,150.87,24200,25000,23850,31250,16850,24050,24565.96,25.29,0,6414,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3195,6.80,0.78,12,0.42,3655.00,32003.00,30250,20240603,-17.85,22400,20241031,10.94,30250,-17.85,20240603,22400,10.94,20241031,30250,-17.85,20240603,22400,10.94,20241031,0.81,N,013030,500,68 억,,3251839,N,N,206,N,00,N +20241119,150258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24850,800,2,3.33,1260475100,51336,144.50,24200,25000,23850,31250,16850,24050,24553.43,25.29,0,7188,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3195,6.80,0.78,12,0.40,3655.00,32003.00,30250,20240603,-17.85,22400,20241031,10.94,30250,-17.85,20240603,22400,10.94,20241031,30250,-17.85,20240603,22400,10.94,20241031,0.81,N,013030,500,68 억,,3251839,N,N,758,N,00,N +20241119,140257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24850,800,2,3.33,1032893200,42186,118.75,24200,25000,23850,31250,16850,24050,24484.26,25.29,0,9233,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3195,6.80,0.78,12,0.33,3655.00,32003.00,30250,20240603,-17.85,22400,20241031,10.94,30250,-17.85,20240603,22400,10.94,20241031,30250,-17.85,20240603,22400,10.94,20241031,0.81,N,013030,500,68 억,,3251839,N,N,758,N,00,N +20241119,130258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24700,650,2,2.70,636181900,26212,73.78,24200,24700,23850,31250,16850,24050,24270.64,25.29,0,8276,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3175,6.76,0.77,12,0.20,3655.00,32003.00,30250,20240603,-18.35,22400,20241031,10.27,30250,-18.35,20240603,22400,10.27,20241031,30250,-18.35,20240603,22400,10.27,20241031,0.81,N,013030,500,68 억,,3251839,N,N,758,N,00,N +20241119,120254,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24550,500,2,2.08,524908300,21694,61.07,24200,24650,23850,31250,16850,24050,24196.01,25.29,0,6718,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3156,6.72,0.77,12,0.17,3655.00,32003.00,30250,20240603,-18.84,22400,20241031,9.60,30250,-18.84,20240603,22400,9.60,20241031,30250,-18.84,20240603,22400,9.60,20241031,0.81,N,013030,500,68 억,,3251839,N,N,758,N,00,N +20241119,110258,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24050,0,3,0.00,343035600,14238,40.08,24200,24300,23850,31250,16850,24050,24092.96,25.29,0,3958,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3092,6.58,0.75,12,0.11,3655.00,32003.00,30250,20240603,-20.50,22400,20241031,7.37,30250,-20.50,20240603,22400,7.37,20241031,30250,-20.50,20240603,22400,7.37,20241031,0.81,N,013030,500,68 억,,3251839,N,N,758,N,00,N +20241119,100303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24050,0,3,0.00,94546550,3911,11.01,24200,24300,24050,31250,16850,24050,24174.52,25.29,0,681,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3092,6.58,0.75,12,0.03,3655.00,32003.00,30250,20240603,-20.50,22400,20241031,7.37,30250,-20.50,20240603,22400,7.37,20241031,30250,-20.50,20240603,22400,7.37,20241031,0.81,N,013030,500,68 억,,3251839,N,N,758,N,00,N +20241119,090303,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24200,150,2,0.62,5227200,216,0.61,24200,24200,24200,31250,16850,24050,24200.00,25.29,0,-2,24983,24516,24083,23616,23183,24750,23850,68,7200,500,17790,50,1,12856050,3111,6.62,0.76,12,0.00,3655.00,32003.00,30250,20240603,-20.00,22400,20241031,8.04,30250,-20.00,20240603,22400,8.04,20241031,30250,-20.00,20240603,22400,8.04,20241031,0.81,N,013030,500,68 억,,3251839,N,N,758,N,00,N 20241118,160255,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24050,50,2,0.21,855713400,35419,213.15,24000,24550,23650,31200,16800,24000,24159.95,25.30,0,-38,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3092,6.58,0.75,12,0.28,3655.00,32003.00,30250,20240603,-20.50,22400,20241031,7.37,30250,-20.50,20240603,22400,7.37,20241031,30250,-20.50,20240603,22400,7.37,20241031,0.77,N,013030,500,68 억,,3251941,N,N,758,N,00,N 20241118,150257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24100,100,2,0.42,805091250,33315,200.49,24000,24550,23650,31200,16800,24000,24166.03,25.30,0,-328,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3098,6.59,0.75,12,0.26,3655.00,32003.00,30250,20240603,-20.33,22400,20241031,7.59,30250,-20.33,20240603,22400,7.59,20241031,30250,-20.33,20240603,22400,7.59,20241031,0.77,N,013030,500,68 억,,3251941,N,N,592,N,00,N 20241118,140257,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,24000,0,3,0.00,703550650,29090,175.06,24000,24550,23650,31200,16800,24000,24185.31,25.30,0,-248,24500,24250,23850,23600,23200,24375,23725,68,7200,500,17760,50,1,12856050,3085,6.57,0.75,12,0.23,3655.00,32003.00,30250,20240603,-20.66,22400,20241031,7.14,30250,-20.66,20240603,22400,7.14,20241031,30250,-20.66,20240603,22400,7.14,20241031,0.77,N,013030,500,68 억,,3251941,N,N,592,N,00,N diff --git a/013120/price/prices-20241101.csv b/013120/price/prices-20241101.csv index deecf03dcdb5..6c7f640eaddb 100644 --- a/013120/price/prices-20241101.csv +++ b/013120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2325,-50,5,-2.11,96492820,41138,61.89,2375,2375,2325,3085,1665,2375,2345.64,2.96,0,-10166,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2111,4.96,0.20,12,0.05,469.00,11397.00,3635,20231127,-36.04,2305,20241115,0.87,3170,-26.66,20240102,2305,0.87,20241115,3635,-36.04,20231127,2305,0.87,20241115,0.17,N,013120,500,454 억,,2691527,N,N,42,N,00,N +20241119,150258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,-15,5,-0.63,65380680,27760,41.76,2375,2375,2345,3085,1665,2375,2355.21,2.96,0,-8298,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2143,5.03,0.21,12,0.03,469.00,11397.00,3635,20231127,-35.08,2305,20241115,2.39,3170,-25.55,20240102,2305,2.39,20241115,3635,-35.08,20231127,2305,2.39,20241115,0.17,N,013120,500,454 억,,2691527,N,N,101,N,00,N +20241119,140257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2360,-15,5,-0.63,58802365,24963,37.56,2375,2375,2345,3085,1665,2375,2355.58,2.96,0,-6137,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2143,5.03,0.21,12,0.03,469.00,11397.00,3635,20231127,-35.08,2305,20241115,2.39,3170,-25.55,20240102,2305,2.39,20241115,3635,-35.08,20231127,2305,2.39,20241115,0.17,N,013120,500,454 억,,2691527,N,N,101,N,00,N +20241119,130258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,-20,5,-0.84,57994325,24620,37.04,2375,2375,2345,3085,1665,2375,2355.58,2.96,0,-6050,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2139,5.02,0.21,12,0.03,469.00,11397.00,3635,20231127,-35.21,2305,20241115,2.17,3170,-25.71,20240102,2305,2.17,20241115,3635,-35.21,20231127,2305,2.17,20241115,0.17,N,013120,500,454 억,,2691527,N,N,101,N,00,N +20241119,120255,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,-25,5,-1.05,46997325,19950,30.01,2375,2375,2345,3085,1665,2375,2355.76,2.96,0,-3889,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2134,5.01,0.21,12,0.02,469.00,11397.00,3635,20231127,-35.35,2305,20241115,1.95,3170,-25.87,20240102,2305,1.95,20241115,3635,-35.35,20231127,2305,1.95,20241115,0.17,N,013120,500,454 억,,2691527,N,N,101,N,00,N +20241119,110258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2355,-20,5,-0.84,41336765,17539,26.39,2375,2375,2345,3085,1665,2375,2356.85,2.96,0,-3809,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2139,5.02,0.21,12,0.02,469.00,11397.00,3635,20231127,-35.21,2305,20241115,2.17,3170,-25.71,20240102,2305,2.17,20241115,3635,-35.21,20231127,2305,2.17,20241115,0.17,N,013120,500,454 억,,2691527,N,N,101,N,00,N +20241119,100303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2365,-10,5,-0.42,26704825,11313,17.02,2375,2375,2350,3085,1665,2375,2360.54,2.96,0,-3167,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2148,5.04,0.21,12,0.01,469.00,11397.00,3635,20231127,-34.94,2305,20241115,2.60,3170,-25.39,20240102,2305,2.60,20241115,3635,-34.94,20231127,2305,2.60,20241115,0.17,N,013120,500,454 억,,2691527,N,N,101,N,00,N +20241119,090303,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2375,0,3,0.00,16625,7,0.01,2375,2375,2375,3085,1665,2375,2375.00,2.96,0,-1,2411,2392,2371,2352,2331,2382,2342,454,710,500,1750,5,1,90808100,2157,5.06,0.21,12,0.00,469.00,11397.00,3635,20231127,-34.66,2305,20241115,3.04,3170,-25.08,20240102,2305,3.04,20241115,3635,-34.66,20231127,2305,3.04,20241115,0.17,N,013120,500,454 억,,2691527,N,N,101,N,00,N 20241118,160256,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2375,-5,5,-0.21,157611435,66467,77.51,2390,2390,2350,3090,1670,2380,2371.27,2.98,0,-9871,2443,2411,2358,2326,2273,2422,2337,454,710,500,1760,5,1,90808100,2157,5.06,0.21,12,0.07,469.00,11397.00,3635,20231127,-34.66,2305,20241115,3.04,3170,-25.08,20240102,2305,3.04,20241115,3635,-34.66,20231127,2305,3.04,20241115,0.13,N,013120,500,454 억,,2705715,N,N,101,N,00,N 20241118,150258,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2350,-30,5,-1.26,138018010,58195,67.86,2390,2390,2350,3090,1670,2380,2371.65,2.98,0,-6685,2443,2411,2358,2326,2273,2422,2337,454,710,500,1760,5,1,90808100,2134,5.01,0.21,12,0.06,469.00,11397.00,3635,20231127,-35.35,2305,20241115,1.95,3170,-25.87,20240102,2305,1.95,20241115,3635,-35.35,20231127,2305,1.95,20241115,0.13,N,013120,500,454 억,,2705715,N,N,141,N,00,N 20241118,140257,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,2370,-10,5,-0.42,101708545,42802,49.91,2390,2390,2350,3090,1670,2380,2376.26,2.98,0,-6652,2443,2411,2358,2326,2273,2422,2337,454,710,500,1760,5,1,90808100,2152,5.05,0.21,12,0.05,469.00,11397.00,3635,20231127,-34.80,2305,20241115,2.82,3170,-25.24,20240102,2305,2.82,20241115,3635,-34.80,20231127,2305,2.82,20241115,0.13,N,013120,500,454 억,,2705715,N,N,141,N,00,N diff --git a/013310/price/prices-20241101.csv b/013310/price/prices-20241101.csv index a8d30d993270..ab8f9ddbe210 100644 --- a/013310/price/prices-20241101.csv +++ b/013310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,15,2,0.59,119901090,47378,53.43,2525,2565,2510,3300,1780,2540,2530.73,3.85,0,-10280,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,992,1.94,0.34,12,0.12,1315.00,7522.00,4500,20240229,-43.22,2325,20241115,9.89,4500,-43.22,20240229,2325,9.89,20241115,4500,-43.22,20240229,2325,9.89,20241115,1.39,N,013310,500,194 억,,1493153,N,N,16,N,00,N +20241119,150259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-10,5,-0.39,112033580,44279,49.94,2525,2565,2510,3300,1780,2540,2530.17,3.85,0,-10539,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,982,1.92,0.34,12,0.11,1315.00,7522.00,4500,20240229,-43.78,2325,20241115,8.82,4500,-43.78,20240229,2325,8.82,20241115,4500,-43.78,20240229,2325,8.82,20241115,1.39,N,013310,500,194 억,,1493153,N,N,37,N,00,N +20241119,140257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-5,5,-0.20,107569275,42514,47.95,2525,2565,2510,3300,1780,2540,2530.21,3.85,0,-9137,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,984,1.93,0.34,12,0.11,1315.00,7522.00,4500,20240229,-43.67,2325,20241115,9.03,4500,-43.67,20240229,2325,9.03,20241115,4500,-43.67,20240229,2325,9.03,20241115,1.39,N,013310,500,194 억,,1493153,N,N,37,N,00,N +20241119,130259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,5,2,0.20,101905680,40285,45.43,2525,2565,2510,3300,1780,2540,2529.62,3.85,0,-7950,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,988,1.94,0.34,12,0.10,1315.00,7522.00,4500,20240229,-43.44,2325,20241115,9.46,4500,-43.44,20240229,2325,9.46,20241115,4500,-43.44,20240229,2325,9.46,20241115,1.39,N,013310,500,194 억,,1493153,N,N,37,N,00,N +20241119,120255,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,0,3,0.00,79042395,31239,35.23,2525,2565,2510,3300,1780,2540,2530.25,3.85,0,-4683,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,986,1.93,0.34,12,0.08,1315.00,7522.00,4500,20240229,-43.56,2325,20241115,9.25,4500,-43.56,20240229,2325,9.25,20241115,4500,-43.56,20240229,2325,9.25,20241115,1.39,N,013310,500,194 억,,1493153,N,N,37,N,00,N +20241119,110259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-15,5,-0.59,61925465,24458,27.58,2525,2565,2510,3300,1780,2540,2531.91,3.85,0,-1453,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,980,1.92,0.34,12,0.06,1315.00,7522.00,4500,20240229,-43.89,2325,20241115,8.60,4500,-43.89,20240229,2325,8.60,20241115,4500,-43.89,20240229,2325,8.60,20241115,1.39,N,013310,500,194 억,,1493153,N,N,37,N,00,N +20241119,100304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,0,3,0.00,42461710,16759,18.90,2525,2565,2515,3300,1780,2540,2533.67,3.85,0,728,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,986,1.93,0.34,12,0.04,1315.00,7522.00,4500,20240229,-43.56,2325,20241115,9.25,4500,-43.56,20240229,2325,9.25,20241115,4500,-43.56,20240229,2325,9.25,20241115,1.39,N,013310,500,194 억,,1493153,N,N,37,N,00,N +20241119,090304,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-15,5,-0.59,1355780,536,0.60,2525,2540,2525,3300,1780,2540,2529.44,3.85,0,-11,2636,2587,2536,2487,2436,2612,2512,194,760,500,1670,5,1,38806582,980,1.92,0.34,12,0.00,1315.00,7522.00,4500,20240229,-43.89,2325,20241115,8.60,4500,-43.89,20240229,2325,8.60,20241115,4500,-43.89,20240229,2325,8.60,20241115,1.39,N,013310,500,194 억,,1493153,N,N,37,N,00,N 20241118,160256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,45,2,1.80,225355390,88560,40.44,2490,2585,2485,3240,1750,2495,2544.67,3.79,0,23649,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,986,1.93,0.34,12,0.23,1315.00,7522.00,4500,20240229,-43.56,2325,20241115,9.25,4500,-43.56,20240229,2325,9.25,20241115,4500,-43.56,20240229,2325,9.25,20241115,1.43,N,013310,500,194 억,,1469762,N,N,37,N,00,N 20241118,150258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,40,2,1.60,208227870,81802,37.36,2490,2585,2485,3240,1750,2495,2545.51,3.79,0,20799,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,984,1.93,0.34,12,0.21,1315.00,7522.00,4500,20240229,-43.67,2325,20241115,9.03,4500,-43.67,20240229,2325,9.03,20241115,4500,-43.67,20240229,2325,9.03,20241115,1.43,N,013310,500,194 억,,1469762,N,N,52,N,00,N 20241118,140258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,65,2,2.61,131103315,51326,23.44,2490,2585,2485,3240,1750,2495,2554.33,3.79,0,14717,2615,2555,2440,2380,2265,2497,2322,194,745,500,1640,5,1,38806582,993,1.95,0.34,12,0.13,1315.00,7522.00,4500,20240229,-43.11,2325,20241115,10.11,4500,-43.11,20240229,2325,10.11,20241115,4500,-43.11,20240229,2325,10.11,20241115,1.43,N,013310,500,194 억,,1469762,N,N,52,N,00,N diff --git a/013360/price/prices-20241101.csv b/013360/price/prices-20241101.csv index 89f60a338c5f..c63616daf43b 100644 --- a/013360/price/prices-20241101.csv +++ b/013360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1441,-52,5,-3.48,3075679074,2051642,70.70,1493,1580,1420,1940,1046,1493,1499.29,64.06,0,1623,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,778,19.21,0.62,12,3.80,75.00,2309.00,2095,20241113,-31.22,1110,20240307,29.82,2095,-31.22,20241113,1110,29.82,20240307,2095,-31.22,20241113,1110,29.82,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N +20241119,150259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1434,-59,5,-3.95,2964349796,1974174,68.03,1493,1580,1420,1940,1046,1493,1501.57,64.06,0,-4658,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,775,19.12,0.62,12,3.65,75.00,2309.00,2095,20241113,-31.55,1110,20240307,29.19,2095,-31.55,20241113,1110,29.19,20240307,2095,-31.55,20241113,1110,29.19,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N +20241119,140257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1436,-57,5,-3.82,2784359099,1848183,63.69,1493,1580,1424,1940,1046,1493,1506.54,64.06,0,6277,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,776,19.15,0.62,12,3.42,75.00,2309.00,2095,20241113,-31.46,1110,20240307,29.37,2095,-31.46,20241113,1110,29.37,20240307,2095,-31.46,20241113,1110,29.37,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N +20241119,130259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1436,-57,5,-3.82,2695971621,1786487,61.56,1493,1580,1424,1940,1046,1493,1509.09,64.06,0,1574,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,776,19.15,0.62,12,3.31,75.00,2309.00,2095,20241113,-31.46,1110,20240307,29.37,2095,-31.46,20241113,1110,29.37,20240307,2095,-31.46,20241113,1110,29.37,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N +20241119,120255,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1442,-51,5,-3.42,2522953773,1666140,57.42,1493,1580,1428,1940,1046,1493,1514.26,64.06,0,-3472,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,779,19.23,0.62,12,3.08,75.00,2309.00,2095,20241113,-31.17,1110,20240307,29.91,2095,-31.17,20241113,1110,29.91,20240307,2095,-31.17,20241113,1110,29.91,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N +20241119,110259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1468,-25,5,-1.67,2256094182,1482279,51.08,1493,1580,1450,1940,1046,1493,1522.05,64.06,0,-1864,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,793,19.57,0.64,12,2.74,75.00,2309.00,2095,20241113,-29.93,1110,20240307,32.25,2095,-29.93,20241113,1110,32.25,20240307,2095,-29.93,20241113,1110,32.25,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N +20241119,100304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1502,9,2,0.60,1882065912,1232328,42.47,1493,1580,1450,1940,1046,1493,1527.25,64.06,0,20662,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,811,20.03,0.65,12,2.28,75.00,2309.00,2095,20241113,-28.31,1110,20240307,35.32,2095,-28.31,20241113,1110,35.32,20240307,2095,-28.31,20241113,1110,35.32,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N +20241119,090304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1460,-33,5,-2.21,143251082,97080,3.35,1493,1499,1460,1940,1046,1493,1475.54,64.06,0,38643,1786,1639,1559,1412,1332,1599,1372,270,447,500,1010,1,1,54024880,789,19.47,0.63,12,0.18,75.00,2309.00,2095,20241113,-30.31,1110,20240307,31.53,2095,-30.31,20241113,1110,31.53,20240307,2095,-30.31,20241113,1110,31.53,20240307,0.31,N,013360,500,270 억,,34607043,N,N,25,N,00,N 20241118,160256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1493,-141,5,-8.63,4523492598,2874740,20.06,1643,1706,1479,2120,1144,1634,1573.53,64.41,0,-202720,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,807,19.91,0.65,12,5.32,75.00,2309.00,2095,20241113,-28.74,1110,20240307,34.50,2095,-28.74,20241113,1110,34.50,20240307,2095,-28.74,20241113,1110,34.50,20240307,0.31,N,013360,500,270 억,,34797026,N,N,25,N,00,N 20241118,150258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1496,-138,5,-8.45,4317614600,2737061,19.10,1643,1706,1479,2120,1144,1634,1577.39,64.41,0,-209369,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,808,19.95,0.65,12,5.07,75.00,2309.00,2095,20241113,-28.59,1110,20240307,34.77,2095,-28.59,20241113,1110,34.77,20240307,2095,-28.59,20241113,1110,34.77,20240307,0.31,N,013360,500,270 억,,34797026,N,N,0,N,00,N 20241118,140258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1496,-138,5,-8.45,4165449678,2635215,18.39,1643,1706,1479,2120,1144,1634,1580.62,64.41,0,-217818,2228,1931,1743,1446,1258,1837,1352,270,486,500,1110,1,1,54024880,808,19.95,0.65,12,4.88,75.00,2309.00,2095,20241113,-28.59,1110,20240307,34.77,2095,-28.59,20241113,1110,34.77,20240307,2095,-28.59,20241113,1110,34.77,20240307,0.31,N,013360,500,270 억,,34797026,N,N,0,N,00,N diff --git a/013520/price/prices-20241101.csv b/013520/price/prices-20241101.csv index bfd6d9dfe533..9b39e573d4d8 100644 --- a/013520/price/prices-20241101.csv +++ b/013520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1718,-18,5,-1.04,40883388,23739,46.06,1736,1736,1707,2255,1216,1736,1722.20,1.91,0,-3131,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,860,24.90,0.53,12,0.05,69.00,3242.00,2510,20240617,-31.55,1656,20241115,3.74,2510,-31.55,20240617,1656,3.74,20241115,2510,-31.55,20240617,1656,3.74,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N +20241119,150259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1728,-8,5,-0.46,35215338,20441,39.66,1736,1736,1707,2255,1216,1736,1722.78,1.91,0,-4189,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,865,25.04,0.53,12,0.04,69.00,3242.00,2510,20240617,-31.16,1656,20241115,4.35,2510,-31.16,20240617,1656,4.35,20241115,2510,-31.16,20240617,1656,4.35,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N +20241119,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1729,-7,5,-0.40,29153690,16922,32.83,1736,1736,1707,2255,1216,1736,1722.83,1.91,0,-2707,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,865,25.06,0.53,12,0.03,69.00,3242.00,2510,20240617,-31.12,1656,20241115,4.41,2510,-31.12,20240617,1656,4.41,20241115,2510,-31.12,20240617,1656,4.41,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N +20241119,130259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1725,-11,5,-0.63,14668328,8516,16.52,1736,1736,1707,2255,1216,1736,1722.44,1.91,0,-498,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,863,25.00,0.53,12,0.02,69.00,3242.00,2510,20240617,-31.27,1656,20241115,4.17,2510,-31.27,20240617,1656,4.17,20241115,2510,-31.27,20240617,1656,4.17,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N +20241119,120256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1736,0,3,0.00,13226530,7680,14.90,1736,1736,1707,2255,1216,1736,1722.20,1.91,0,-630,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,869,25.16,0.54,12,0.02,69.00,3242.00,2510,20240617,-30.84,1656,20241115,4.83,2510,-30.84,20240617,1656,4.83,20241115,2510,-30.84,20240617,1656,4.83,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N +20241119,110259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1732,-4,5,-0.23,9464937,5497,10.67,1736,1736,1707,2255,1216,1736,1721.84,1.91,0,-153,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,867,25.10,0.53,12,0.01,69.00,3242.00,2510,20240617,-31.00,1656,20241115,4.59,2510,-31.00,20240617,1656,4.59,20241115,2510,-31.00,20240617,1656,4.59,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N +20241119,100304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1716,-20,5,-1.15,1069408,621,1.20,1736,1736,1707,2255,1216,1736,1722.07,1.91,0,-73,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,859,24.87,0.53,12,0.00,69.00,3242.00,2510,20240617,-31.63,1656,20241115,3.62,2510,-31.63,20240617,1656,3.62,20241115,2510,-31.63,20240617,1656,3.62,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N +20241119,090304,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1736,0,3,0.00,204848,118,0.23,1736,1736,1736,2255,1216,1736,1736.00,1.91,0,-16,1784,1760,1715,1691,1646,1772,1703,250,519,500,1140,1,1,50051252,869,25.16,0.54,12,0.00,69.00,3242.00,2510,20240617,-30.84,1656,20241115,4.83,2510,-30.84,20240617,1656,4.83,20241115,2510,-30.84,20240617,1656,4.83,20241115,1.10,N,013520,500,250 억,,957048,N,N,11,N,00,N 20241118,160256,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1736,16,2,0.93,88755578,51538,90.11,1720,1739,1670,2235,1204,1720,1722.14,1.91,0,2570,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,869,25.16,0.54,12,0.10,69.00,3242.00,2650,20231109,-34.49,1656,20241115,4.83,2510,-30.84,20240617,1656,4.83,20241115,2510,-30.84,20240617,1656,4.83,20241115,1.10,N,013520,500,250 억,,958471,N,N,11,N,00,N 20241118,150258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1731,11,2,0.64,80621949,46837,81.89,1720,1739,1670,2235,1204,1720,1721.33,1.91,0,6827,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,866,25.09,0.53,12,0.09,69.00,3242.00,2650,20231109,-34.68,1656,20241115,4.53,2510,-31.04,20240617,1656,4.53,20241115,2510,-31.04,20240617,1656,4.53,20241115,1.10,N,013520,500,250 억,,958471,N,N,0,N,00,N 20241118,140258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1735,15,2,0.87,75474824,43856,76.68,1720,1739,1670,2235,1204,1720,1720.97,1.91,0,7016,1765,1742,1699,1676,1633,1754,1688,250,515,500,1130,1,1,50051252,868,25.14,0.54,12,0.09,69.00,3242.00,2650,20231109,-34.53,1656,20241115,4.77,2510,-30.88,20240617,1656,4.77,20241115,2510,-30.88,20240617,1656,4.77,20241115,1.10,N,013520,500,250 억,,958471,N,N,0,N,00,N diff --git a/013570/price/prices-20241101.csv b/013570/price/prices-20241101.csv index 9c1c6a098cd2..2f066854bb5a 100644 --- a/013570/price/prices-20241101.csv +++ b/013570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160256,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4400,40,2,0.92,167737630,38253,92.17,4375,4445,4350,5660,3055,4360,4384.89,2.29,0,-3407,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1158,6.38,0.32,12,0.15,690.00,13780.00,6400,20240229,-31.25,4120,20241114,6.80,6400,-31.25,20240229,4120,6.80,20241114,6400,-31.25,20240229,4120,6.80,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N +20241119,150300,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4375,15,2,0.34,154506380,35233,84.90,4375,4445,4350,5660,3055,4360,4385.27,2.29,0,-3792,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1151,6.34,0.32,12,0.13,690.00,13780.00,6400,20240229,-31.64,4120,20241114,6.19,6400,-31.64,20240229,4120,6.19,20241114,6400,-31.64,20240229,4120,6.19,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N +20241119,140258,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4395,35,2,0.80,105770290,24080,58.02,4375,4445,4360,5660,3055,4360,4392.45,2.29,0,-3802,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1157,6.37,0.32,12,0.09,690.00,13780.00,6400,20240229,-31.33,4120,20241114,6.67,6400,-31.33,20240229,4120,6.67,20241114,6400,-31.33,20240229,4120,6.67,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N +20241119,130259,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4380,20,2,0.46,92989425,21169,51.01,4375,4445,4360,5660,3055,4360,4392.72,2.29,0,-5116,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1153,6.35,0.32,12,0.08,690.00,13780.00,6400,20240229,-31.56,4120,20241114,6.31,6400,-31.56,20240229,4120,6.31,20241114,6400,-31.56,20240229,4120,6.31,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N +20241119,120256,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4400,40,2,0.92,84164175,19160,46.17,4375,4445,4360,5660,3055,4360,4392.70,2.29,0,-4466,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1158,6.38,0.32,12,0.07,690.00,13780.00,6400,20240229,-31.25,4120,20241114,6.80,6400,-31.25,20240229,4120,6.80,20241114,6400,-31.25,20240229,4120,6.80,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N +20241119,110259,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4385,25,2,0.57,55234150,12568,30.28,4375,4445,4360,5660,3055,4360,4394.82,2.29,0,-3997,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1154,6.36,0.32,12,0.05,690.00,13780.00,6400,20240229,-31.48,4120,20241114,6.43,6400,-31.48,20240229,4120,6.43,20241114,6400,-31.48,20240229,4120,6.43,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N +20241119,100305,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4400,40,2,0.92,36110125,8209,19.78,4375,4445,4360,5660,3055,4360,4398.85,2.29,0,-1794,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1158,6.38,0.32,12,0.03,690.00,13780.00,6400,20240229,-31.25,4120,20241114,6.80,6400,-31.25,20240229,4120,6.80,20241114,6400,-31.25,20240229,4120,6.80,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N +20241119,090304,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4365,5,2,0.11,3303035,755,1.82,4375,4390,4365,5660,3055,4360,4374.88,2.29,0,-151,4520,4440,4330,4250,4140,4480,4290,132,1300,500,3050,5,1,26319633,1149,6.33,0.32,12,0.00,690.00,13780.00,6400,20240229,-31.80,4120,20241114,5.95,6400,-31.80,20240229,4120,5.95,20241114,6400,-31.80,20240229,4120,5.95,20241114,4.15,N,013570,500,131 억,,602208,N,N,0,N,00,N 20241118,160257,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4360,70,2,1.63,178891625,41114,102.65,4220,4410,4220,5570,3005,4290,4351.07,2.27,0,5436,4430,4360,4250,4180,4070,4305,4125,132,1280,500,3000,5,1,26319633,1148,6.32,0.32,12,0.16,690.00,13780.00,6400,20240229,-31.88,4120,20241114,5.83,6400,-31.88,20240229,4120,5.83,20241114,6400,-31.88,20240229,4120,5.83,20241114,4.20,N,013570,500,131 억,,598239,N,N,0,N,00,N 20241118,150259,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4370,80,2,1.86,157258875,36139,90.23,4220,4410,4220,5570,3005,4290,4351.50,2.27,0,4633,4430,4360,4250,4180,4070,4305,4125,132,1280,500,3000,5,1,26319633,1150,6.33,0.32,12,0.14,690.00,13780.00,6400,20240229,-31.72,4120,20241114,6.07,6400,-31.72,20240229,4120,6.07,20241114,6400,-31.72,20240229,4120,6.07,20241114,4.20,N,013570,500,131 억,,598239,N,N,0,N,00,N 20241118,140258,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,4380,90,2,2.10,116286440,26699,66.66,4220,4410,4220,5570,3005,4290,4355.46,2.27,0,4828,4430,4360,4250,4180,4070,4305,4125,132,1280,500,3000,5,1,26319633,1153,6.35,0.32,12,0.10,690.00,13780.00,6400,20240229,-31.56,4120,20241114,6.31,6400,-31.56,20240229,4120,6.31,20241114,6400,-31.56,20240229,4120,6.31,20241114,4.20,N,013570,500,131 억,,598239,N,N,0,N,00,N diff --git a/013580/price/prices-20241101.csv b/013580/price/prices-20241101.csv index fbd7f8159ad5..1e65270f612b 100644 --- a/013580/price/prices-20241101.csv +++ b/013580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160257,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,40,2,0.31,104725370,8122,44.20,12950,12980,12720,16740,9020,12880,12894.04,6.18,0,-1758,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1154,2.44,0.14,12,0.09,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N +20241119,150300,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,40,2,0.31,95695150,7422,40.39,12950,12980,12720,16740,9020,12880,12893.45,6.18,0,-1745,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1154,2.44,0.14,12,0.08,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N +20241119,140258,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,40,2,0.31,80153700,6219,33.84,12950,12980,12720,16740,9020,12880,12888.52,6.18,0,-1521,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1154,2.44,0.14,12,0.07,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N +20241119,130300,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12900,20,2,0.16,76176000,5911,32.17,12950,12980,12720,16740,9020,12880,12887.16,6.18,0,-1401,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1152,2.44,0.14,12,0.07,5290.00,89706.00,15580,20240821,-17.20,12510,20241113,3.12,15580,-17.20,20240821,12510,3.12,20241113,15580,-17.20,20240821,12510,3.12,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N +20241119,120256,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12850,-30,5,-0.23,70043250,5436,29.58,12950,12980,12720,16740,9020,12880,12885.07,6.18,0,-1461,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1148,2.43,0.14,12,0.06,5290.00,89706.00,15580,20240821,-17.52,12510,20241113,2.72,15580,-17.52,20240821,12510,2.72,20241113,15580,-17.52,20240821,12510,2.72,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N +20241119,110300,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12900,20,2,0.16,55418090,4299,23.39,12950,12980,12720,16740,9020,12880,12890.93,6.18,0,-767,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1152,2.44,0.14,12,0.05,5290.00,89706.00,15580,20240821,-17.20,12510,20241113,3.12,15580,-17.20,20240821,12510,3.12,20241113,15580,-17.20,20240821,12510,3.12,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N +20241119,100305,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12910,30,2,0.23,41323180,3206,17.45,12950,12980,12720,16740,9020,12880,12889.33,6.18,0,-393,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1153,2.44,0.14,12,0.04,5290.00,89706.00,15580,20240821,-17.14,12510,20241113,3.20,15580,-17.14,20240821,12510,3.20,20241113,15580,-17.14,20240821,12510,3.20,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N +20241119,090305,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12940,60,2,0.47,64730,5,0.03,12950,12950,12940,16740,9020,12880,12946.00,6.18,0,-2,13120,13000,12870,12750,12620,13060,12810,447,3860,5000,9530,10,1,8930907,1156,2.45,0.14,12,0.00,5290.00,89706.00,15580,20240821,-16.94,12510,20241113,3.44,15580,-16.94,20240821,12510,3.44,20241113,15580,-16.94,20240821,12510,3.44,20241113,1.70,N,013580,5000,446 억,,551865,N,N,4,N,00,N 20241118,160257,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12880,110,2,0.86,237293030,18377,33.58,12770,12990,12740,16600,8940,12770,12912.76,6.28,0,-6581,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1150,2.43,0.14,12,0.21,5290.00,89706.00,15580,20240821,-17.33,12510,20241113,2.96,15580,-17.33,20240821,12510,2.96,20241113,15580,-17.33,20240821,12510,2.96,20241113,1.71,N,013580,5000,446 억,,561285,N,N,4,N,00,N 20241118,150259,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12930,160,2,1.25,219127970,16969,31.00,12770,12990,12740,16600,8940,12770,12913.43,6.28,0,-6098,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1155,2.44,0.14,12,0.19,5290.00,89706.00,15580,20240821,-17.01,12510,20241113,3.36,15580,-17.01,20240821,12510,3.36,20241113,15580,-17.01,20240821,12510,3.36,20241113,1.71,N,013580,5000,446 억,,561285,N,N,0,N,00,N 20241118,140259,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,12920,150,2,1.17,196854230,15247,27.86,12770,12990,12740,16600,8940,12770,12911.01,6.28,0,-5460,13236,13002,12756,12522,12276,13120,12640,447,3830,5000,9440,10,1,8930907,1154,2.44,0.14,12,0.17,5290.00,89706.00,15580,20240821,-17.07,12510,20241113,3.28,15580,-17.07,20240821,12510,3.28,20241113,15580,-17.07,20240821,12510,3.28,20241113,1.71,N,013580,5000,446 억,,561285,N,N,0,N,00,N diff --git a/013700/price/prices-20241101.csv b/013700/price/prices-20241101.csv index 81953e01453c..738b45eef371 100644 --- a/013700/price/prices-20241101.csv +++ b/013700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1220,-9,5,-0.73,28284301,23232,108.11,1216,1240,1208,1597,861,1229,1217.47,0.53,0,29,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,729,21.03,0.64,12,0.04,58.00,1908.00,1750,20240412,-30.29,1142,20241115,6.83,1750,-30.29,20240412,1142,6.83,20241115,1750,-30.29,20240412,1142,6.83,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N +20241119,150300,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1221,-8,5,-0.65,25620129,21041,97.91,1216,1240,1208,1597,861,1229,1217.63,0.53,0,1083,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,730,21.05,0.64,12,0.04,58.00,1908.00,1750,20240412,-30.23,1142,20241115,6.92,1750,-30.23,20240412,1142,6.92,20241115,1750,-30.23,20240412,1142,6.92,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N +20241119,140258,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1215,-14,5,-1.14,17113917,14024,65.26,1216,1240,1212,1597,861,1229,1220.33,0.53,0,99,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,726,20.95,0.64,12,0.02,58.00,1908.00,1750,20240412,-30.57,1142,20241115,6.39,1750,-30.57,20240412,1142,6.39,20241115,1750,-30.57,20240412,1142,6.39,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N +20241119,130300,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1227,-2,5,-0.16,16153326,13233,61.58,1216,1240,1212,1597,861,1229,1220.69,0.53,0,52,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,733,21.16,0.64,12,0.02,58.00,1908.00,1750,20240412,-29.89,1142,20241115,7.44,1750,-29.89,20240412,1142,7.44,20241115,1750,-29.89,20240412,1142,7.44,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N +20241119,120256,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1227,-2,5,-0.16,11083518,9067,42.19,1216,1240,1213,1597,861,1229,1222.40,0.53,0,-84,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,733,21.16,0.64,12,0.02,58.00,1908.00,1750,20240412,-29.89,1142,20241115,7.44,1750,-29.89,20240412,1142,7.44,20241115,1750,-29.89,20240412,1142,7.44,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N +20241119,110300,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1227,-2,5,-0.16,8057730,6599,30.71,1216,1240,1213,1597,861,1229,1221.05,0.53,0,-34,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,733,21.16,0.64,12,0.01,58.00,1908.00,1750,20240412,-29.89,1142,20241115,7.44,1750,-29.89,20240412,1142,7.44,20241115,1750,-29.89,20240412,1142,7.44,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N +20241119,100305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1240,11,2,0.90,7338708,6013,27.98,1216,1240,1213,1597,861,1229,1220.47,0.53,0,-82,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,741,21.38,0.65,12,0.01,58.00,1908.00,1750,20240412,-29.14,1142,20241115,8.58,1750,-29.14,20240412,1142,8.58,20241115,1750,-29.14,20240412,1142,8.58,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N +20241119,090305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1227,-2,5,-0.16,3393190,2790,12.98,1216,1227,1216,1597,861,1229,1216.20,0.53,0,238,1248,1238,1233,1223,1218,1236,1221,299,368,500,880,1,1,59750830,733,21.16,0.64,12,0.00,58.00,1908.00,1750,20240412,-29.89,1142,20241115,7.44,1750,-29.89,20240412,1142,7.44,20241115,1750,-29.89,20240412,1142,7.44,20241115,0.21,N,013700,500,298 억,,315043,N,N,0,N,00,N 20241118,160257,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1229,-14,5,-1.13,26337873,21323,18.42,1243,1243,1228,1615,871,1243,1235.23,0.53,0,-352,1325,1284,1213,1172,1101,1248,1136,299,372,500,890,1,1,59750830,734,21.19,0.64,12,0.04,58.00,1908.00,1750,20240412,-29.77,1142,20241115,7.62,1750,-29.77,20240412,1142,7.62,20241115,1750,-29.77,20240412,1142,7.62,20241115,0.22,N,013700,500,298 억,,315434,N,N,0,N,00,N 20241118,150259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1234,-9,5,-0.72,24816980,20086,17.35,1243,1243,1228,1615,871,1243,1235.54,0.53,0,-123,1325,1284,1213,1172,1101,1248,1136,299,372,500,890,1,1,59750830,737,21.28,0.65,12,0.03,58.00,1908.00,1750,20240412,-29.49,1142,20241115,8.06,1750,-29.49,20240412,1142,8.06,20241115,1750,-29.49,20240412,1142,8.06,20241115,0.22,N,013700,500,298 억,,315434,N,N,0,N,00,N 20241118,140259,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1238,-5,5,-0.40,23957996,19390,16.75,1243,1243,1228,1615,871,1243,1235.59,0.53,0,-123,1325,1284,1213,1172,1101,1248,1136,299,372,500,890,1,1,59750830,740,21.34,0.65,12,0.03,58.00,1908.00,1750,20240412,-29.26,1142,20241115,8.41,1750,-29.26,20240412,1142,8.41,20241115,1750,-29.26,20240412,1142,8.41,20241115,0.22,N,013700,500,298 억,,315434,N,N,0,N,00,N diff --git a/013720/price/prices-20241101.csv b/013720/price/prices-20241101.csv index 9d9351798041..a9395b47cbd2 100644 --- a/013720/price/prices-20241101.csv +++ b/013720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,955,-22,5,-2.25,77724111,79966,144.22,977,997,955,1270,684,977,972.27,0.37,0,-12956,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,426,-2.41,0.87,12,0.18,-396.00,1094.00,2360,20240104,-59.53,899,20241115,6.23,2360,-59.53,20240104,899,6.23,20241115,2360,-59.53,20240104,899,6.23,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N +20241119,150300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,973,-4,5,-0.41,68339815,70170,126.56,977,997,963,1270,684,977,973.92,0.37,0,-11079,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,434,-2.46,0.89,12,0.16,-396.00,1094.00,2360,20240104,-58.77,899,20241115,8.23,2360,-58.77,20240104,899,8.23,20241115,2360,-58.77,20240104,899,8.23,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N +20241119,140259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,978,1,2,0.10,57286548,58723,105.91,977,997,963,1270,684,977,975.54,0.37,0,-11571,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,436,-2.47,0.89,12,0.13,-396.00,1094.00,2360,20240104,-58.56,899,20241115,8.79,2360,-58.56,20240104,899,8.79,20241115,2360,-58.56,20240104,899,8.79,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N +20241119,130300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,977,0,3,0.00,51652554,52932,95.47,977,997,963,1270,684,977,975.83,0.37,0,-13326,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,436,-2.47,0.89,12,0.12,-396.00,1094.00,2360,20240104,-58.60,899,20241115,8.68,2360,-58.60,20240104,899,8.68,20241115,2360,-58.60,20240104,899,8.68,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N +20241119,120257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,972,-5,5,-0.51,43607530,44661,80.55,977,997,963,1270,684,977,976.41,0.37,0,-9591,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,434,-2.45,0.89,12,0.10,-396.00,1094.00,2360,20240104,-58.81,899,20241115,8.12,2360,-58.81,20240104,899,8.12,20241115,2360,-58.81,20240104,899,8.12,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N +20241119,110300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,966,-11,5,-1.13,38176462,39046,70.42,977,997,963,1270,684,977,977.73,0.37,0,-4556,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,431,-2.44,0.88,12,0.09,-396.00,1094.00,2360,20240104,-59.07,899,20241115,7.45,2360,-59.07,20240104,899,7.45,20241115,2360,-59.07,20240104,899,7.45,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N +20241119,100305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,987,10,2,1.02,20505590,20891,37.68,977,997,977,1270,684,977,981.55,0.37,0,-5015,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,440,-2.49,0.90,12,0.05,-396.00,1094.00,2360,20240104,-58.18,899,20241115,9.79,2360,-58.18,20240104,899,9.79,20241115,2360,-58.18,20240104,899,9.79,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N +20241119,090305,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,978,1,2,0.10,6853,7,0.01,977,981,977,1270,684,977,979.00,0.37,0,3,1011,993,982,964,953,991,962,446,293,1000,680,1,1,44628136,436,-2.47,0.89,12,0.00,-396.00,1094.00,2360,20240104,-58.56,899,20241115,8.79,2360,-58.56,20240104,899,8.79,20241115,2360,-58.56,20240104,899,8.79,20241115,1.42,N,013720,1000,446 억,,166957,N,N,0,N,00,N 20241118,160257,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,977,0,3,0.00,54756174,55446,26.31,977,1000,971,1270,684,977,987.56,0.38,0,-3646,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,436,-2.47,0.89,12,0.12,-396.00,1094.00,2360,20240104,-58.60,899,20241115,8.68,2360,-58.60,20240104,899,8.68,20241115,2360,-58.60,20240104,899,8.68,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N 20241118,150300,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,987,10,2,1.02,48078206,48611,23.07,977,1000,971,1270,684,977,989.04,0.38,0,-3637,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,440,-2.49,0.90,12,0.11,-396.00,1094.00,2360,20240104,-58.18,899,20241115,9.79,2360,-58.18,20240104,899,9.79,20241115,2360,-58.18,20240104,899,9.79,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N 20241118,140259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,985,8,2,0.82,36494477,36874,17.50,977,1000,971,1270,684,977,989.71,0.38,0,-3830,1031,1003,951,923,871,1018,938,446,293,1000,680,1,1,44628136,440,-2.49,0.90,12,0.08,-396.00,1094.00,2360,20240104,-58.26,899,20241115,9.57,2360,-58.26,20240104,899,9.57,20241115,2360,-58.26,20240104,899,9.57,20241115,1.50,N,013720,1000,446 억,,170530,N,N,0,N,00,N diff --git a/013810/price/prices-20241101.csv b/013810/price/prices-20241101.csv index 405db97931fe..b301f3dbef4b 100644 --- a/013810/price/prices-20241101.csv +++ b/013810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,45,2,1.13,1354392250,339456,66.98,3970,4060,3950,5160,2780,3970,3989.83,1.88,0,-3343,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,588,-35.53,1.36,12,2.32,-113.00,2942.00,5950,20240118,-32.52,2955,20240712,35.87,5950,-32.52,20240118,2955,35.87,20240712,5950,-32.52,20240118,2955,35.87,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N +20241119,150301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,25,2,0.63,1248675535,313072,61.77,3970,4060,3950,5160,2780,3970,3988.56,1.88,0,-2901,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,585,-35.35,1.36,12,2.14,-113.00,2942.00,5950,20240118,-32.86,2955,20240712,35.19,5950,-32.86,20240118,2955,35.19,20240712,5950,-32.86,20240118,2955,35.19,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N +20241119,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4015,45,2,1.13,1089102695,273236,53.91,3970,4060,3950,5160,2780,3970,3986.04,1.88,0,-3832,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,588,-35.53,1.36,12,1.86,-113.00,2942.00,5950,20240118,-32.52,2955,20240712,35.87,5950,-32.52,20240118,2955,35.87,20240712,5950,-32.52,20240118,2955,35.87,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N +20241119,130301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,10,2,0.25,976859440,245237,48.39,3970,4060,3950,5160,2780,3970,3983.42,1.88,0,-14644,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,583,-35.22,1.35,12,1.67,-113.00,2942.00,5950,20240118,-33.11,2955,20240712,34.69,5950,-33.11,20240118,2955,34.69,20240712,5950,-33.11,20240118,2955,34.69,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N +20241119,120257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3960,-10,5,-0.25,836128685,209853,41.41,3970,4060,3955,5160,2780,3970,3984.47,1.88,0,-14029,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,580,-35.04,1.35,12,1.43,-113.00,2942.00,5950,20240118,-33.45,2955,20240712,34.01,5950,-33.45,20240118,2955,34.01,20240712,5950,-33.45,20240118,2955,34.01,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N +20241119,110301,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3965,-5,5,-0.13,757969475,190147,37.52,3970,4060,3955,5160,2780,3970,3986.37,1.88,0,-11176,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,581,-35.09,1.35,12,1.30,-113.00,2942.00,5950,20240118,-33.36,2955,20240712,34.18,5950,-33.36,20240118,2955,34.18,20240712,5950,-33.36,20240118,2955,34.18,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N +20241119,100306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,10,2,0.25,632727840,158739,31.32,3970,4060,3955,5160,2780,3970,3986.14,1.88,0,-1369,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,583,-35.22,1.35,12,1.08,-113.00,2942.00,5950,20240118,-33.11,2955,20240712,34.69,5950,-33.11,20240118,2955,34.69,20240712,5950,-33.11,20240118,2955,34.69,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N +20241119,090306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,10,2,0.25,56275230,14154,2.79,3970,4000,3960,5160,2780,3970,3976.73,1.88,0,-1002,4090,4030,3960,3900,3830,3995,3865,73,1190,500,2540,5,1,14655470,583,-35.22,1.35,12,0.10,-113.00,2942.00,5950,20240118,-33.11,2955,20240712,34.69,5950,-33.11,20240118,2955,34.69,20240712,5950,-33.11,20240118,2955,34.69,20240712,5.25,N,013810,500,73 억,,275437,N,N,0,N,00,N 20241118,160258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3970,85,2,2.19,1975518115,498212,62.23,3990,4020,3890,5050,2720,3885,3965.21,1.76,0,19708,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,582,-35.13,1.35,12,3.40,-113.00,2942.00,5950,20240118,-33.28,2955,20240712,34.35,5950,-33.28,20240118,2955,34.35,20240712,5950,-33.28,20240118,2955,34.35,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N 20241118,150300,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3980,95,2,2.45,1786064825,450600,56.29,3990,4020,3890,5050,2720,3885,3963.75,1.76,0,4899,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,583,-35.22,1.35,12,3.07,-113.00,2942.00,5950,20240118,-33.11,2955,20240712,34.69,5950,-33.11,20240118,2955,34.69,20240712,5950,-33.11,20240118,2955,34.69,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N 20241118,140259,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3965,80,2,2.06,1581217580,399027,49.84,3990,4020,3890,5050,2720,3885,3962.68,1.76,0,-7024,4138,4011,3813,3686,3488,4075,3750,73,1165,500,2480,5,1,14655470,581,-35.09,1.35,12,2.72,-113.00,2942.00,5950,20240118,-33.36,2955,20240712,34.18,5950,-33.36,20240118,2955,34.18,20240712,5950,-33.36,20240118,2955,34.18,20240712,5.48,N,013810,500,73 억,,257551,N,N,0,N,00,N diff --git a/013870/price/prices-20241101.csv b/013870/price/prices-20241101.csv index 28805b554e1d..7869cb187381 100644 --- a/013870/price/prices-20241101.csv +++ b/013870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,30,2,0.81,9712805,2618,24.40,3695,3760,3680,4795,2585,3690,3710.00,54.81,0,-69,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,709,6.16,0.27,12,0.01,604.00,13635.00,5100,20240307,-27.06,3620,20241115,2.76,5100,-27.06,20240307,3620,2.76,20241115,5100,-27.06,20240307,3620,2.76,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N +20241119,150301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3725,35,2,0.95,8645165,2331,21.72,3695,3760,3680,4795,2585,3690,3708.78,54.81,0,-68,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,710,6.17,0.27,12,0.01,604.00,13635.00,5100,20240307,-26.96,3620,20241115,2.90,5100,-26.96,20240307,3620,2.90,20241115,5100,-26.96,20240307,3620,2.90,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N +20241119,140259,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3715,25,2,0.68,2617860,704,6.56,3695,3760,3680,4795,2585,3690,3718.55,54.81,0,-37,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,709,6.15,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.16,3620,20241115,2.62,5100,-27.16,20240307,3620,2.62,20241115,5100,-27.16,20240307,3620,2.62,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N +20241119,130301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,30,2,0.81,2558510,688,6.41,3695,3760,3680,4795,2585,3690,3718.76,54.81,0,-37,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,709,6.16,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.06,3620,20241115,2.76,5100,-27.06,20240307,3620,2.76,20241115,5100,-27.06,20240307,3620,2.76,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N +20241119,120257,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,30,2,0.81,2547350,685,6.38,3695,3760,3680,4795,2585,3690,3718.76,54.81,0,-37,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,709,6.16,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.06,3620,20241115,2.76,5100,-27.06,20240307,3620,2.76,20241115,5100,-27.06,20240307,3620,2.76,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N +20241119,110301,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3725,35,2,0.95,2097385,564,5.26,3695,3760,3680,4795,2585,3690,3718.77,54.81,0,-23,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,710,6.17,0.27,12,0.00,604.00,13635.00,5100,20240307,-26.96,3620,20241115,2.90,5100,-26.96,20240307,3620,2.90,20241115,5100,-26.96,20240307,3620,2.90,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N +20241119,100306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3710,20,2,0.54,1166440,314,2.93,3695,3760,3680,4795,2585,3690,3714.78,54.81,0,9,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,708,6.14,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.25,3620,20241115,2.49,5100,-27.25,20240307,3620,2.49,20241115,5100,-27.25,20240307,3620,2.49,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N +20241119,090306,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3695,5,2,0.14,303980,82,0.76,3695,3745,3695,4795,2585,3690,3707.07,54.81,0,0,3760,3725,3695,3660,3630,3742,3677,95,1105,500,2650,5,1,19072280,705,6.12,0.27,12,0.00,604.00,13635.00,5100,20240307,-27.55,3620,20241115,2.07,5100,-27.55,20240307,3620,2.07,20241115,5100,-27.55,20240307,3620,2.07,20241115,0.72,N,013870,500,95 억,,10452829,N,N,0,N,00,N 20241118,160258,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3690,-5,5,-0.14,39489085,10700,104.80,3670,3730,3665,4800,2590,3695,3690.57,54.81,0,3225,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,704,6.11,0.27,12,0.06,604.00,13635.00,5100,20240307,-27.65,3620,20241115,1.93,5100,-27.65,20240307,3620,1.93,20241115,5100,-27.65,20240307,3620,1.93,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N 20241118,150300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,25,2,0.68,38337500,10389,101.75,3670,3730,3665,4800,2590,3695,3690.20,54.81,0,3115,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,709,6.16,0.27,12,0.05,604.00,13635.00,5100,20240307,-27.06,3620,20241115,2.76,5100,-27.06,20240307,3620,2.76,20241115,5100,-27.06,20240307,3620,2.76,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N 20241118,140300,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3720,25,2,0.68,29685970,8055,78.89,3670,3730,3665,4800,2590,3695,3685.41,54.81,0,2498,3818,3756,3688,3626,3558,3787,3657,95,1105,500,2660,5,1,19072280,709,6.16,0.27,12,0.04,604.00,13635.00,5100,20240307,-27.06,3620,20241115,2.76,5100,-27.06,20240307,3620,2.76,20241115,5100,-27.06,20240307,3620,2.76,20241115,0.72,N,013870,500,95 억,,10452937,N,N,0,N,00,N diff --git a/013890/price/prices-20241101.csv b/013890/price/prices-20241101.csv index 4326dd11f6f7..450bcb749b66 100644 --- a/013890/price/prices-20241101.csv +++ b/013890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160258,55,60.00,KOSPI,,,N,N,N,Y,60,N,21000,-700,5,-3.23,4103653750,196212,118.18,21650,21800,20250,28200,15200,21700,20914.36,11.56,0,-25477,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4255,82.35,0.67,12,0.97,255.00,31172.00,25985,20241104,-19.18,10804,20240417,94.37,25985,-19.18,20241104,10804,94.37,20240417,28500,-26.32,20241104,11850,77.22,20240417,1.69,N,013890,500,103 억,,2342862,N,N,14,N,00,N +20241119,150301,55,60.00,KOSPI,,,N,N,N,Y,60,N,21050,-650,5,-3.00,3922977900,187670,113.03,21650,21800,20250,28200,15200,21700,20903.60,11.56,0,-21924,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4265,82.55,0.68,12,0.93,255.00,31172.00,25985,20241104,-18.99,10804,20240417,94.84,25985,-18.99,20241104,10804,94.84,20240417,28500,-26.14,20241104,11850,77.64,20240417,1.69,N,013890,500,103 억,,2342862,N,N,9,N,00,N +20241119,140300,55,60.00,KOSPI,,,N,N,N,Y,60,N,21000,-700,5,-3.23,3633956000,173904,104.74,21650,21800,20250,28200,15200,21700,20896.33,11.56,0,-19464,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4255,82.35,0.67,12,0.86,255.00,31172.00,25985,20241104,-19.18,10804,20240417,94.37,25985,-19.18,20241104,10804,94.37,20240417,28500,-26.32,20241104,11850,77.22,20240417,1.69,N,013890,500,103 억,,2342862,N,N,9,N,00,N +20241119,130301,55,60.00,KOSPI,,,N,N,N,Y,60,N,21200,-500,5,-2.30,3244419450,155453,93.63,21650,21650,20250,28200,15200,21700,20870.74,11.56,0,-23523,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4295,83.14,0.68,12,0.77,255.00,31172.00,25985,20241104,-18.41,10804,20240417,96.22,25985,-18.41,20241104,10804,96.22,20240417,28500,-25.61,20241104,11850,78.90,20240417,1.69,N,013890,500,103 억,,2342862,N,N,9,N,00,N +20241119,120257,55,60.00,KOSPI,,,N,N,N,Y,60,N,20650,-1050,5,-4.84,2419143050,116338,70.07,21650,21650,20250,28200,15200,21700,20794.09,11.56,0,-13553,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4184,80.98,0.66,12,0.57,255.00,31172.00,25985,20241104,-20.53,10804,20240417,91.13,25985,-20.53,20241104,10804,91.13,20240417,28500,-27.54,20241104,11850,74.26,20240417,1.69,N,013890,500,103 억,,2342862,N,N,9,N,00,N +20241119,110301,55,60.00,KOSPI,,,N,N,N,Y,60,N,20800,-900,5,-4.15,1795017500,86054,51.83,21650,21650,20250,28200,15200,21700,20859.20,11.56,0,-6067,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4214,81.57,0.67,12,0.42,255.00,31172.00,25985,20241104,-19.95,10804,20240417,92.52,25985,-19.95,20241104,10804,92.52,20240417,28500,-27.02,20241104,11850,75.53,20240417,1.69,N,013890,500,103 억,,2342862,N,N,9,N,00,N +20241119,100306,55,60.00,KOSPI,,,N,N,N,Y,60,N,20600,-1100,5,-5.07,1368892550,65491,39.45,21650,21650,20250,28200,15200,21700,20901.99,11.56,0,-2331,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4174,80.78,0.66,12,0.32,255.00,31172.00,25985,20241104,-20.72,10804,20240417,90.67,25985,-20.72,20241104,10804,90.67,20240417,28500,-27.72,20241104,11850,73.84,20240417,1.69,N,013890,500,103 억,,2342862,N,N,9,N,00,N +20241119,090306,55,60.00,KOSPI,,,N,N,N,Y,60,N,21450,-250,5,-1.15,46228550,2139,1.29,21650,21650,21400,28200,15200,21700,21612.23,11.56,0,-605,23492,22596,22034,21138,20576,22315,20857,104,6500,500,15620,50,1,20260832,4346,84.12,0.69,12,0.01,255.00,31172.00,25985,20241104,-17.45,10804,20240417,98.54,25985,-17.45,20241104,10804,98.54,20240417,28500,-24.74,20241104,11850,81.01,20240417,1.69,N,013890,500,103 억,,2342862,N,N,9,N,00,N 20241118,160258,55,60.00,KOSPI,,,N,N,N,Y,60,N,23800,-1400,5,-5.56,4380138300,181629,529.98,24950,25150,23550,32750,17650,25200,24117.03,11.42,0,29160,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,4822,93.33,0.76,12,0.90,255.00,31172.00,28500,20241104,-16.49,11850,20240417,100.84,28500,-16.49,20241104,11850,100.84,20240417,28500,-16.49,20241104,11850,100.84,20240417,1.70,N,013890,500,103 억,,2313713,N,N,9,N,00,N 20241118,150300,55,60.00,KOSPI,,,N,N,N,Y,60,N,24050,-1150,5,-4.56,3729349200,154434,450.63,24950,25150,23550,32750,17650,25200,24148.49,11.42,0,26157,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,4873,94.31,0.77,12,0.76,255.00,31172.00,28500,20241104,-15.61,11850,20240417,102.95,28500,-15.61,20241104,11850,102.95,20240417,28500,-15.61,20241104,11850,102.95,20240417,1.70,N,013890,500,103 억,,2313713,N,N,0,N,00,N 20241118,140300,55,60.00,KOSPI,,,N,N,N,Y,60,N,23800,-1400,5,-5.56,3369185150,139392,406.73,24950,25150,23550,32750,17650,25200,24170.57,11.42,0,31119,26300,25750,25150,24600,24000,26025,24875,104,7550,500,18140,50,1,20260832,4822,93.33,0.76,12,0.69,255.00,31172.00,28500,20241104,-16.49,11850,20240417,100.84,28500,-16.49,20241104,11850,100.84,20240417,28500,-16.49,20241104,11850,100.84,20240417,1.70,N,013890,500,103 억,,2313713,N,N,0,N,00,N diff --git a/013990/price/prices-20241101.csv b/013990/price/prices-20241101.csv index 9b5582195e56..51cdce0a3aee 100644 --- a/013990/price/prices-20241101.csv +++ b/013990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4485,85,2,1.93,1065236200,238101,83.28,4420,4500,4400,5720,3080,4400,4473.84,2.72,0,-28501,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1475,11.02,0.84,12,0.72,407.00,5344.00,7180,20240118,-37.53,3400,20240805,31.91,7180,-37.53,20240118,3400,31.91,20240805,7180,-37.53,20240118,3400,31.91,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N +20241119,150301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,95,2,2.16,1017791880,227501,79.57,4420,4500,4400,5720,3080,4400,4473.79,2.72,0,-27701,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1478,11.04,0.84,12,0.69,407.00,5344.00,7180,20240118,-37.40,3400,20240805,32.21,7180,-37.40,20240118,3400,32.21,20240805,7180,-37.40,20240118,3400,32.21,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N +20241119,140300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4460,60,2,1.36,896898470,200474,70.12,4420,4500,4400,5720,3080,4400,4473.89,2.72,0,-20264,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1467,10.96,0.83,12,0.61,407.00,5344.00,7180,20240118,-37.88,3400,20240805,31.18,7180,-37.88,20240118,3400,31.18,20240805,7180,-37.88,20240118,3400,31.18,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N +20241119,130301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4490,90,2,2.05,788889385,176386,61.69,4420,4500,4400,5720,3080,4400,4472.52,2.72,0,-18262,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1477,11.03,0.84,12,0.54,407.00,5344.00,7180,20240118,-37.47,3400,20240805,32.06,7180,-37.47,20240118,3400,32.06,20240805,7180,-37.47,20240118,3400,32.06,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N +20241119,120258,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4495,95,2,2.16,681457265,152460,53.32,4420,4500,4400,5720,3080,4400,4469.74,2.72,0,-12035,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1478,11.04,0.84,12,0.46,407.00,5344.00,7180,20240118,-37.40,3400,20240805,32.21,7180,-37.40,20240118,3400,32.21,20240805,7180,-37.40,20240118,3400,32.21,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N +20241119,110301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4480,80,2,1.82,584723145,130881,45.78,4420,4500,4400,5720,3080,4400,4467.59,2.72,0,-9536,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1473,11.01,0.84,12,0.40,407.00,5344.00,7180,20240118,-37.60,3400,20240805,31.76,7180,-37.60,20240118,3400,31.76,20240805,7180,-37.60,20240118,3400,31.76,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N +20241119,100307,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4480,80,2,1.82,324502360,72903,25.50,4420,4495,4400,5720,3080,4400,4451.15,2.72,0,9586,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1473,11.01,0.84,12,0.22,407.00,5344.00,7180,20240118,-37.60,3400,20240805,31.76,7180,-37.60,20240118,3400,31.76,20240805,7180,-37.60,20240118,3400,31.76,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N +20241119,090306,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4440,40,2,0.91,22541660,5096,1.78,4420,4440,4405,5720,3080,4400,4423.40,2.72,0,-91,4533,4466,4383,4316,4233,4500,4350,164,1320,500,3160,5,1,32887536,1460,10.91,0.83,12,0.02,407.00,5344.00,7180,20240118,-38.16,3400,20240805,30.59,7180,-38.16,20240118,3400,30.59,20240805,7180,-38.16,20240118,3400,30.59,20240805,4.97,N,013990,500,164 억,,893196,N,N,0,N,00,N 20241118,160259,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4400,55,2,1.27,1253287660,284746,30.11,4305,4450,4300,5640,3045,4345,4401.44,2.77,0,-17575,4721,4532,4356,4167,3991,4627,4262,164,1295,500,3120,5,1,32887536,1447,10.81,0.82,12,0.87,407.00,5344.00,7180,20240118,-38.72,3400,20240805,29.41,7180,-38.72,20240118,3400,29.41,20240805,7180,-38.72,20240118,3400,29.41,20240805,5.11,N,013990,500,164 억,,909466,N,N,0,N,00,N 20241118,150301,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4410,65,2,1.50,1158960570,263285,27.84,4305,4450,4300,5640,3045,4345,4401.92,2.77,0,-18834,4721,4532,4356,4167,3991,4627,4262,164,1295,500,3120,5,1,32887536,1450,10.84,0.83,12,0.80,407.00,5344.00,7180,20240118,-38.58,3400,20240805,29.71,7180,-38.58,20240118,3400,29.71,20240805,7180,-38.58,20240118,3400,29.71,20240805,5.11,N,013990,500,164 억,,909466,N,N,0,N,00,N 20241118,140300,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4425,80,2,1.84,1023997510,232641,24.60,4305,4450,4300,5640,3045,4345,4401.62,2.77,0,-12021,4721,4532,4356,4167,3991,4627,4262,164,1295,500,3120,5,1,32887536,1455,10.87,0.83,12,0.71,407.00,5344.00,7180,20240118,-38.37,3400,20240805,30.15,7180,-38.37,20240118,3400,30.15,20240805,7180,-38.37,20240118,3400,30.15,20240805,5.11,N,013990,500,164 억,,909466,N,N,0,N,00,N diff --git a/014100/price/prices-20241101.csv b/014100/price/prices-20241101.csv index 72116802f4cb..6e8a9aeefb26 100644 --- a/014100/price/prices-20241101.csv +++ b/014100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-15,5,-0.74,4845943,2417,15.07,2010,2015,1971,2635,1425,2030,2004.88,0.39,0,-324,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,5,1,11800000,238,3.40,0.26,12,0.02,593.00,7762.00,3725,20240322,-45.91,1900,20241111,6.05,3725,-45.91,20240322,1900,6.05,20241111,3725,-45.91,20240322,1900,6.05,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N +20241119,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-30,5,-1.48,2696743,1349,8.41,2010,2015,1971,2635,1425,2030,1998.93,0.39,0,-302,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,5,1,11800000,236,3.37,0.26,12,0.01,593.00,7762.00,3725,20240322,-46.31,1900,20241111,5.26,3725,-46.31,20240322,1900,5.26,20241111,3725,-46.31,20240322,1900,5.26,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N +20241119,140300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-30,5,-1.48,2266743,1134,7.07,2010,2015,1971,2635,1425,2030,1998.73,0.39,0,-264,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,5,1,11800000,236,3.37,0.26,12,0.01,593.00,7762.00,3725,20240322,-46.31,1900,20241111,5.26,3725,-46.31,20240322,1900,5.26,20241111,3725,-46.31,20240322,1900,5.26,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N +20241119,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2000,-30,5,-1.48,1443086,718,4.48,2010,2015,1996,2635,1425,2030,2009.70,0.39,0,-264,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,5,1,11800000,236,3.37,0.26,12,0.01,593.00,7762.00,3725,20240322,-46.31,1900,20241111,5.26,3725,-46.31,20240322,1900,5.26,20241111,3725,-46.31,20240322,1900,5.26,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N +20241119,120258,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-15,5,-0.74,1314141,654,4.08,2010,2015,1996,2635,1425,2030,2009.20,0.39,0,-263,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,5,1,11800000,238,3.40,0.26,12,0.01,593.00,7762.00,3725,20240322,-45.91,1900,20241111,6.05,3725,-45.91,20240322,1900,6.05,20241111,3725,-45.91,20240322,1900,6.05,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N +20241119,110302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,-34,5,-1.67,1293991,644,4.02,2010,2015,1996,2635,1425,2030,2009.11,0.39,0,-263,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,1,1,11800000,236,3.37,0.26,12,0.01,593.00,7762.00,3725,20240322,-46.42,1900,20241111,5.05,3725,-46.42,20240322,1900,5.05,20241111,3725,-46.42,20240322,1900,5.05,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N +20241119,100307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-15,5,-0.74,1268043,631,3.94,2010,2015,1996,2635,1425,2030,2009.38,0.39,0,-262,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,5,1,11800000,238,3.40,0.26,12,0.01,593.00,7762.00,3725,20240322,-45.91,1900,20241111,6.05,3725,-45.91,20240322,1900,6.05,20241111,3725,-45.91,20240322,1900,6.05,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N +20241119,090307,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1996,-34,5,-1.67,847976,422,2.63,2010,2010,1996,2635,1425,2030,2009.12,0.39,0,-58,2115,2072,1997,1954,1879,2094,1976,59,605,500,1380,1,1,11800000,236,3.37,0.26,12,0.00,593.00,7762.00,3725,20240322,-46.42,1900,20241111,5.05,3725,-46.42,20240322,1900,5.05,20241111,3725,-46.42,20240322,1900,5.05,20241111,0.00,N,014100,500,59 억,,46297,N,N,0,N,00,N 20241118,160259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,37,2,1.86,31310873,16035,96.57,1992,2040,1922,2590,1396,1993,1952.23,0.39,0,-63,2093,2042,1994,1943,1895,2042,1943,59,597,500,1350,5,1,11800000,240,3.42,0.26,12,0.14,593.00,7762.00,3725,20240322,-45.50,1900,20241111,6.84,3725,-45.50,20240322,1900,6.84,20241111,3725,-45.50,20240322,1900,6.84,20241111,0.00,N,014100,500,59 억,,46375,N,N,0,N,00,N 20241118,150301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1954,-39,5,-1.96,27749468,14247,85.80,1992,2040,1922,2590,1396,1993,1947.74,0.39,0,-65,2093,2042,1994,1943,1895,2042,1943,59,597,500,1350,1,1,11800000,231,3.30,0.25,12,0.12,593.00,7762.00,3725,20240322,-47.54,1900,20241111,2.84,3725,-47.54,20240322,1900,2.84,20241111,3725,-47.54,20240322,1900,2.84,20241111,0.00,N,014100,500,59 억,,46375,N,N,0,N,00,N 20241118,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1922,-71,5,-3.56,26754382,13734,82.72,1992,2040,1922,2590,1396,1993,1948.04,0.39,0,147,2093,2042,1994,1943,1895,2042,1943,59,597,500,1350,1,1,11800000,227,3.24,0.25,12,0.12,593.00,7762.00,3725,20240322,-48.40,1900,20241111,1.16,3725,-48.40,20240322,1900,1.16,20241111,3725,-48.40,20240322,1900,1.16,20241111,0.00,N,014100,500,59 억,,46375,N,N,0,N,00,N diff --git a/014130/price/prices-20241101.csv b/014130/price/prices-20241101.csv index 920e914d07b9..b56ea1a831fc 100644 --- a/014130/price/prices-20241101.csv +++ b/014130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3385,-50,5,-1.46,83454070,24559,525.33,3435,3435,3365,4465,2405,3435,3398.11,1.71,0,1550,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,406,-2.49,0.50,12,0.20,-1358.00,6809.00,9740,20231221,-65.25,3265,20241028,3.68,6640,-49.02,20240102,3265,3.68,20241028,9740,-65.25,20231221,3265,3.68,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N +20241119,150302,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3380,-55,5,-1.60,80008000,23543,503.59,3435,3435,3365,4465,2405,3435,3398.38,1.71,0,1942,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,406,-2.49,0.50,12,0.20,-1358.00,6809.00,9740,20231221,-65.30,3265,20241028,3.52,6640,-49.10,20240102,3265,3.52,20241028,9740,-65.30,20231221,3265,3.52,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N +20241119,140300,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3385,-50,5,-1.46,76162045,22405,479.25,3435,3435,3365,4465,2405,3435,3399.33,1.71,0,2143,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,406,-2.49,0.50,12,0.19,-1358.00,6809.00,9740,20231221,-65.25,3265,20241028,3.68,6640,-49.02,20240102,3265,3.68,20241028,9740,-65.25,20231221,3265,3.68,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N +20241119,130302,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3410,-25,5,-0.73,31662005,9270,198.29,3435,3435,3410,4465,2405,3435,3415.53,1.71,0,62,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,409,-2.51,0.50,12,0.08,-1358.00,6809.00,9740,20231221,-64.99,3265,20241028,4.44,6640,-48.64,20240102,3265,4.44,20241028,9740,-64.99,20231221,3265,4.44,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N +20241119,120258,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3410,-25,5,-0.73,29842535,8737,186.89,3435,3435,3410,4465,2405,3435,3415.65,1.71,0,96,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,409,-2.51,0.50,12,0.07,-1358.00,6809.00,9740,20231221,-64.99,3265,20241028,4.44,6640,-48.64,20240102,3265,4.44,20241028,9740,-64.99,20231221,3265,4.44,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N +20241119,110302,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3415,-20,5,-0.58,21587515,6317,135.12,3435,3435,3410,4465,2405,3435,3417.37,1.71,0,96,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,410,-2.51,0.50,12,0.05,-1358.00,6809.00,9740,20231221,-64.94,3265,20241028,4.59,6640,-48.57,20240102,3265,4.59,20241028,9740,-64.94,20231221,3265,4.59,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N +20241119,100307,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3410,-25,5,-0.73,19347735,5661,121.09,3435,3435,3410,4465,2405,3435,3417.72,1.71,0,-160,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,409,-2.51,0.50,12,0.05,-1358.00,6809.00,9740,20231221,-64.99,3265,20241028,4.44,6640,-48.64,20240102,3265,4.44,20241028,9740,-64.99,20231221,3265,4.44,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N +20241119,090307,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3435,0,3,0.00,1332780,388,8.30,3435,3435,3435,4465,2405,3435,3435.00,1.71,0,-58,3498,3466,3448,3416,3398,3457,3407,60,1030,500,2120,5,1,12000000,412,-2.53,0.50,12,0.00,-1358.00,6809.00,9740,20231221,-64.73,3265,20241028,5.21,6640,-48.27,20240102,3265,5.21,20241028,9740,-64.73,20231221,3265,5.21,20241028,1.32,N,014130,500,60 억,,205687,N,N,0,N,00,N 20241118,160259,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3435,-10,5,-0.29,15735580,4565,24.85,3465,3480,3430,4475,2415,3445,3447.49,1.71,0,92,3555,3500,3450,3395,3345,3527,3422,60,1030,500,2130,5,1,12000000,412,-2.53,0.50,12,0.04,-1358.00,6809.00,9740,20231221,-64.73,3265,20241028,5.21,6640,-48.27,20240102,3265,5.21,20241028,9740,-64.73,20231221,3265,5.21,20241028,1.35,N,014130,500,60 억,,205306,N,N,0,N,00,N 20241118,150301,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3445,0,3,0.00,13674560,3965,21.58,3465,3480,3430,4475,2415,3445,3448.82,1.71,0,229,3555,3500,3450,3395,3345,3527,3422,60,1030,500,2130,5,1,12000000,413,-2.54,0.51,12,0.03,-1358.00,6809.00,9740,20231221,-64.63,3265,20241028,5.51,6640,-48.12,20240102,3265,5.51,20241028,9740,-64.63,20231221,3265,5.51,20241028,1.35,N,014130,500,60 억,,205306,N,N,0,N,00,N 20241118,140301,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,3430,-15,5,-0.44,12639745,3664,19.94,3465,3480,3430,4475,2415,3445,3449.71,1.71,0,393,3555,3500,3450,3395,3345,3527,3422,60,1030,500,2130,5,1,12000000,412,-2.53,0.50,12,0.03,-1358.00,6809.00,9740,20231221,-64.78,3265,20241028,5.05,6640,-48.34,20240102,3265,5.05,20241028,9740,-64.78,20231221,3265,5.05,20241028,1.35,N,014130,500,60 억,,205306,N,N,0,N,00,N diff --git a/014160/price/prices-20241101.csv b/014160/price/prices-20241101.csv index 6a7ea39c4bb9..58ad4493eb1c 100644 --- a/014160/price/prices-20241101.csv +++ b/014160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,966,-2,5,-0.21,71320190,73632,38.50,960,975,960,1258,678,968,968.60,1.04,0,13170,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1047,13.23,0.54,12,0.07,73.00,1786.00,2120,20240325,-54.43,927,20241115,4.21,2120,-54.43,20240325,927,4.21,20241115,2120,-54.43,20240325,927,4.21,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N +20241119,150302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,971,3,2,0.31,59974318,61890,32.36,960,975,960,1258,678,968,969.05,1.04,0,15000,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1053,13.30,0.54,12,0.06,73.00,1786.00,2120,20240325,-54.20,927,20241115,4.75,2120,-54.20,20240325,927,4.75,20241115,2120,-54.20,20240325,927,4.75,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N +20241119,140301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,969,1,2,0.10,53046990,54742,28.62,960,975,960,1258,678,968,969.04,1.04,0,11597,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1050,13.27,0.54,12,0.05,73.00,1786.00,2120,20240325,-54.29,927,20241115,4.53,2120,-54.29,20240325,927,4.53,20241115,2120,-54.29,20240325,927,4.53,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N +20241119,130302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,970,2,2,0.21,37806993,39021,20.40,960,975,960,1258,678,968,968.89,1.04,0,8728,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1051,13.29,0.54,12,0.04,73.00,1786.00,2120,20240325,-54.25,927,20241115,4.64,2120,-54.25,20240325,927,4.64,20241115,2120,-54.25,20240325,927,4.64,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N +20241119,120259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,971,3,2,0.31,32592964,33644,17.59,960,975,960,1258,678,968,968.76,1.04,0,5203,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1053,13.30,0.54,12,0.03,73.00,1786.00,2120,20240325,-54.20,927,20241115,4.75,2120,-54.20,20240325,927,4.75,20241115,2120,-54.20,20240325,927,4.75,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N +20241119,110302,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,970,2,2,0.21,23994681,24767,12.95,960,975,960,1258,678,968,968.82,1.04,0,3620,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1051,13.29,0.54,12,0.02,73.00,1786.00,2120,20240325,-54.25,927,20241115,4.64,2120,-54.25,20240325,927,4.64,20241115,2120,-54.25,20240325,927,4.64,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N +20241119,100308,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,971,3,2,0.31,13478521,13915,7.27,960,975,960,1258,678,968,968.63,1.04,0,168,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1053,13.30,0.54,12,0.01,73.00,1786.00,2120,20240325,-54.20,927,20241115,4.75,2120,-54.20,20240325,927,4.75,20241115,2120,-54.20,20240325,927,4.75,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N +20241119,090307,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,970,2,2,0.21,1256661,1309,0.68,960,971,960,1258,678,968,960.02,1.04,0,-136,992,979,965,952,938,986,959,542,290,500,610,1,1,108394549,1051,13.29,0.54,12,0.00,73.00,1786.00,2120,20240325,-54.25,927,20241115,4.64,2120,-54.25,20240325,927,4.64,20241115,2120,-54.25,20240325,927,4.64,20241115,1.36,N,014160,500,541 억,,1130561,N,N,0,N,00,N 20241118,160259,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,968,-3,5,-0.31,184649956,190720,51.61,963,978,951,1262,680,971,968.17,1.02,0,28192,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1049,13.26,0.54,12,0.18,73.00,1786.00,2120,20240325,-54.34,927,20241115,4.42,2120,-54.34,20240325,927,4.42,20241115,2120,-54.34,20240325,927,4.42,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N 20241118,150301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,971,0,3,0.00,174193954,179903,48.68,963,978,951,1262,680,971,968.26,1.02,0,27389,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1053,13.30,0.54,12,0.17,73.00,1786.00,2120,20240325,-54.20,927,20241115,4.75,2120,-54.20,20240325,927,4.75,20241115,2120,-54.20,20240325,927,4.75,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N 20241118,140301,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,974,3,2,0.31,164254520,169657,45.91,963,978,951,1262,680,971,968.15,1.02,0,25816,1009,989,958,938,907,1000,949,542,291,500,620,1,1,108394549,1056,13.34,0.55,12,0.16,73.00,1786.00,2120,20240325,-54.06,927,20241115,5.07,2120,-54.06,20240325,927,5.07,20241115,2120,-54.06,20240325,927,5.07,20241115,1.43,N,014160,500,541 억,,1104421,N,N,0,N,00,N diff --git a/014190/price/prices-20241101.csv b/014190/price/prices-20241101.csv index 697beb3520ca..e6a354bd269d 100644 --- a/014190/price/prices-20241101.csv +++ b/014190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1509,-17,5,-1.11,59863947,39552,44.62,1524,1524,1509,1983,1069,1526,1513.55,1.37,0,-1815,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,534,10.78,0.51,12,0.11,140.00,2944.00,3245,20240103,-53.50,1450,20240805,4.07,3245,-53.50,20240103,1450,4.07,20240805,3245,-53.50,20240103,1450,4.07,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N +20241119,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,-16,5,-1.05,58323172,38531,43.47,1524,1524,1509,1983,1069,1526,1513.67,1.37,0,-1665,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.79,0.51,12,0.11,140.00,2944.00,3245,20240103,-53.47,1450,20240805,4.14,3245,-53.47,20240103,1450,4.14,20240805,3245,-53.47,20240103,1450,4.14,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N +20241119,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,-14,5,-0.92,47270944,31212,35.21,1524,1524,1510,1983,1069,1526,1514.51,1.37,0,-693,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.80,0.51,12,0.09,140.00,2944.00,3245,20240103,-53.41,1450,20240805,4.28,3245,-53.41,20240103,1450,4.28,20240805,3245,-53.41,20240103,1450,4.28,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N +20241119,130302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,-16,5,-1.05,43272663,28565,32.23,1524,1524,1510,1983,1069,1526,1514.88,1.37,0,-566,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.79,0.51,12,0.08,140.00,2944.00,3245,20240103,-53.47,1450,20240805,4.14,3245,-53.47,20240103,1450,4.14,20240805,3245,-53.47,20240103,1450,4.14,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N +20241119,120259,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1513,-13,5,-0.85,30768674,20298,22.90,1524,1524,1510,1983,1069,1526,1515.85,1.37,0,-551,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,536,10.81,0.51,12,0.06,140.00,2944.00,3245,20240103,-53.37,1450,20240805,4.34,3245,-53.37,20240103,1450,4.34,20240805,3245,-53.37,20240103,1450,4.34,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N +20241119,110303,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,-14,5,-0.92,24602644,16225,18.30,1524,1524,1510,1983,1069,1526,1516.34,1.37,0,-549,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.80,0.51,12,0.05,140.00,2944.00,3245,20240103,-53.41,1450,20240805,4.28,3245,-53.41,20240103,1450,4.28,20240805,3245,-53.41,20240103,1450,4.28,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N +20241119,100308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1517,-9,5,-0.59,20085372,13240,14.94,1524,1524,1510,1983,1069,1526,1517.02,1.37,0,-18,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,537,10.84,0.52,12,0.04,140.00,2944.00,3245,20240103,-53.25,1450,20240805,4.62,3245,-53.25,20240103,1450,4.62,20240805,3245,-53.25,20240103,1450,4.62,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N +20241119,090308,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1512,-14,5,-0.92,5222940,3442,3.88,1524,1524,1512,1983,1069,1526,1517.41,1.37,0,963,1560,1542,1531,1513,1502,1537,1508,177,457,500,940,1,1,35399906,535,10.80,0.51,12,0.01,140.00,2944.00,3245,20240103,-53.41,1450,20240805,4.28,3245,-53.41,20240103,1450,4.28,20240805,3245,-53.41,20240103,1450,4.28,20240805,2.47,N,014190,500,176 억,,484493,N,N,0,N,00,N 20241118,160300,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1526,-22,5,-1.42,135373607,88382,58.69,1548,1549,1520,2010,1084,1548,1531.47,1.39,0,-8121,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,540,10.90,0.52,12,0.25,140.00,2944.00,3245,20240103,-52.97,1450,20240805,5.24,3245,-52.97,20240103,1450,5.24,20240805,3245,-52.97,20240103,1450,5.24,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N 20241118,150302,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1521,-27,5,-1.74,129529258,84541,56.14,1548,1549,1520,2010,1084,1548,1531.93,1.39,0,-7811,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,538,10.86,0.52,12,0.24,140.00,2944.00,3245,20240103,-53.13,1450,20240805,4.90,3245,-53.13,20240103,1450,4.90,20240805,3245,-53.13,20240103,1450,4.90,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N 20241118,140301,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1525,-23,5,-1.49,102476129,66772,44.34,1548,1549,1521,2010,1084,1548,1534.49,1.39,0,-4619,1602,1574,1527,1499,1452,1589,1514,177,462,500,950,1,1,35399906,540,10.89,0.52,12,0.19,140.00,2944.00,3245,20240103,-53.00,1450,20240805,5.17,3245,-53.00,20240103,1450,5.17,20240805,3245,-53.00,20240103,1450,5.17,20240805,2.53,N,014190,500,176 억,,492614,N,N,0,N,00,N diff --git a/014200/price/prices-20241101.csv b/014200/price/prices-20241101.csv index 395fb6994a19..407bc21ec620 100644 --- a/014200/price/prices-20241101.csv +++ b/014200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160259,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241119,150303,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241119,140301,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241119,130303,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241119,120259,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241119,110303,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241119,100308,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N +20241119,090308,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231110,0.00,30200,20231110,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241118,160300,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231109,0.00,30200,20231109,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241118,150302,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231109,0.00,30200,20231109,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N 20241118,140301,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20231109,0.00,30200,20231109,0.00,30200,0.00,20240102,30200,0.00,20240102,30200,0.00,20241022,1006,2901.99,20231120,0.21,N,014200,500,15 억,,59344,N,N,0,N,00,N diff --git a/014280/price/prices-20241101.csv b/014280/price/prices-20241101.csv index bd529ce54ab6..b3c9b96f6269 100644 --- a/014280/price/prices-20241101.csv +++ b/014280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4500,-180,5,-3.85,761203005,167548,58.94,4630,4680,4450,6080,3280,4680,4543.22,1.83,0,9690,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1320,3.51,0.34,12,0.57,1283.00,13418.00,6540,20240304,-31.19,3920,20241029,14.80,6540,-31.19,20240304,3920,14.80,20241029,6540,-31.19,20240304,3920,14.80,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N +20241119,150303,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4475,-205,5,-4.38,696638205,153160,53.88,4630,4680,4450,6080,3280,4680,4548.43,1.83,0,10386,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1312,3.49,0.33,12,0.52,1283.00,13418.00,6540,20240304,-31.57,3920,20241029,14.16,6540,-31.57,20240304,3920,14.16,20241029,6540,-31.57,20240304,3920,14.16,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N +20241119,140301,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4500,-180,5,-3.85,646240955,141900,49.92,4630,4680,4450,6080,3280,4680,4554.20,1.83,0,11006,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1320,3.51,0.34,12,0.48,1283.00,13418.00,6540,20240304,-31.19,3920,20241029,14.80,6540,-31.19,20240304,3920,14.80,20241029,6540,-31.19,20240304,3920,14.80,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N +20241119,130303,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4510,-170,5,-3.63,499529350,109105,38.38,4630,4680,4460,6080,3280,4680,4578.43,1.83,0,7984,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1323,3.52,0.34,12,0.37,1283.00,13418.00,6540,20240304,-31.04,3920,20241029,15.05,6540,-31.04,20240304,3920,15.05,20241029,6540,-31.04,20240304,3920,15.05,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N +20241119,120259,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4510,-170,5,-3.63,463154910,101020,35.54,4630,4680,4460,6080,3280,4680,4584.78,1.83,0,4228,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1323,3.52,0.34,12,0.34,1283.00,13418.00,6540,20240304,-31.04,3920,20241029,15.05,6540,-31.04,20240304,3920,15.05,20241029,6540,-31.04,20240304,3920,15.05,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N +20241119,110303,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4560,-120,5,-2.56,362008730,78625,27.66,4630,4680,4540,6080,3280,4680,4604.24,1.83,0,3006,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1337,3.55,0.34,12,0.27,1283.00,13418.00,6540,20240304,-30.28,3920,20241029,16.33,6540,-30.28,20240304,3920,16.33,20241029,6540,-30.28,20240304,3920,16.33,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N +20241119,100308,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4595,-85,5,-1.82,285494225,61849,21.76,4630,4680,4575,6080,3280,4680,4615.99,1.83,0,2728,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1348,3.58,0.34,12,0.21,1283.00,13418.00,6540,20240304,-29.74,3920,20241029,17.22,6540,-29.74,20240304,3920,17.22,20241029,6540,-29.74,20240304,3920,17.22,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N +20241119,090308,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4640,-40,5,-0.85,11577710,2499,0.88,4630,4665,4630,6080,3280,4680,4632.94,1.83,0,-483,5100,4890,4770,4560,4440,4830,4500,293,1400,1000,3270,5,1,29329357,1361,3.62,0.35,12,0.01,1283.00,13418.00,6540,20240304,-29.05,3920,20241029,18.37,6540,-29.05,20240304,3920,18.37,20241029,6540,-29.05,20240304,3920,18.37,20241029,1.17,N,014280,1000,293 억,,538095,N,N,13,N,00,N 20241118,160300,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4680,-80,5,-1.68,1324783830,280057,17.80,4720,4980,4650,6180,3335,4760,4727.03,1.91,0,-15346,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1373,3.65,0.35,12,0.95,1283.00,13418.00,6540,20240304,-28.44,3920,20241029,19.39,6540,-28.44,20240304,3920,19.39,20241029,6540,-28.44,20240304,3920,19.39,20241029,1.13,N,014280,1000,293 억,,560378,N,N,13,N,00,N 20241118,150302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4695,-65,5,-1.37,1225768015,258844,16.45,4720,4980,4660,6180,3335,4760,4732.48,1.91,0,-15457,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1377,3.66,0.35,12,0.88,1283.00,13418.00,6540,20240304,-28.21,3920,20241029,19.77,6540,-28.21,20240304,3920,19.77,20241029,6540,-28.21,20240304,3920,19.77,20241029,1.13,N,014280,1000,293 억,,560378,N,N,0,N,00,N 20241118,140302,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4680,-80,5,-1.68,1148091310,242236,15.40,4720,4980,4660,6180,3335,4760,4736.79,1.91,0,-15584,5383,5071,4718,4406,4053,5227,4562,293,1420,1000,3330,5,1,29329357,1373,3.65,0.35,12,0.83,1283.00,13418.00,6540,20240304,-28.44,3920,20241029,19.39,6540,-28.44,20240304,3920,19.39,20241029,6540,-28.44,20240304,3920,19.39,20241029,1.13,N,014280,1000,293 억,,560378,N,N,0,N,00,N diff --git a/014440/price/prices-20241101.csv b/014440/price/prices-20241101.csv index 5285a5dc7cbf..585c17f4d9a2 100644 --- a/014440/price/prices-20241101.csv +++ b/014440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3460,-30,5,-0.86,33882505,9803,25.91,3430,3500,3430,4535,2445,3490,3456.34,51.78,0,-839,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,692,11.61,0.42,12,0.05,298.00,8240.00,4415,20231127,-21.63,3265,20240906,5.97,4175,-17.13,20240328,3265,5.97,20240906,4415,-21.63,20231127,3265,5.97,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N +20241119,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-35,5,-1.00,29281895,8471,22.39,3430,3500,3430,4535,2445,3490,3456.72,51.78,0,-378,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,691,11.59,0.42,12,0.04,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4415,-21.74,20231127,3265,5.82,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N +20241119,140302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3455,-35,5,-1.00,23747500,6871,18.16,3430,3500,3430,4535,2445,3490,3456.19,51.78,0,-378,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,691,11.59,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.74,3265,20240906,5.82,4175,-17.25,20240328,3265,5.82,20240906,4415,-21.74,20231127,3265,5.82,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N +20241119,130303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3460,-30,5,-0.86,22676080,6561,17.34,3430,3500,3430,4535,2445,3490,3456.19,51.78,0,-378,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,692,11.61,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.63,3265,20240906,5.97,4175,-17.13,20240328,3265,5.97,20240906,4415,-21.63,20231127,3265,5.97,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N +20241119,120300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3460,-30,5,-0.86,21530970,6230,16.46,3430,3500,3430,4535,2445,3490,3456.01,51.78,0,-378,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,692,11.61,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.63,3265,20240906,5.97,4175,-17.13,20240328,3265,5.97,20240906,4415,-21.63,20231127,3265,5.97,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N +20241119,110303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3465,-25,5,-0.72,20933680,6058,16.01,3430,3500,3430,4535,2445,3490,3455.54,51.78,0,-378,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,693,11.63,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.52,3265,20240906,6.13,4175,-17.01,20240328,3265,6.13,20240906,4415,-21.52,20231127,3265,6.13,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N +20241119,100309,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,-20,5,-0.57,19157845,5546,14.66,3430,3500,3430,4535,2445,3490,3454.35,51.78,0,-364,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,694,11.64,0.42,12,0.03,298.00,8240.00,4415,20231127,-21.40,3265,20240906,6.28,4175,-16.89,20240328,3265,6.28,20240906,4415,-21.40,20231127,3265,6.28,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N +20241119,090308,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3470,-20,5,-0.57,8486230,2474,6.54,3430,3500,3430,4535,2445,3490,3430.17,51.78,0,-61,3556,3522,3486,3452,3416,3540,3470,100,1045,500,2370,5,1,20000000,694,11.64,0.42,12,0.01,298.00,8240.00,4415,20231127,-21.40,3265,20240906,6.28,4175,-16.89,20240328,3265,6.28,20240906,4415,-21.40,20231127,3265,6.28,20240906,1.80,N,014440,500,100 억,,10356464,N,N,0,N,00,N 20241118,160300,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3490,15,2,0.43,132062870,37839,207.31,3470,3520,3450,4515,2435,3475,3490.13,51.78,0,873,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,698,11.71,0.42,12,0.19,298.00,8240.00,4415,20231127,-20.95,3265,20240906,6.89,4175,-16.41,20240328,3265,6.89,20240906,4415,-20.95,20231127,3265,6.89,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N 20241118,150303,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3505,30,2,0.86,124666945,35721,195.71,3470,3520,3450,4515,2435,3475,3490.02,51.78,0,952,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,701,11.76,0.43,12,0.18,298.00,8240.00,4415,20231127,-20.61,3265,20240906,7.35,4175,-16.05,20240328,3265,7.35,20240906,4415,-20.61,20231127,3265,7.35,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N 20241118,140302,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3510,35,2,1.01,118401175,33934,185.92,3470,3520,3450,4515,2435,3475,3489.16,51.78,0,865,3528,3501,3453,3426,3378,3515,3440,100,1040,500,2360,5,1,20000000,702,11.78,0.43,12,0.17,298.00,8240.00,4415,20231127,-20.50,3265,20240906,7.50,4175,-15.93,20240328,3265,7.50,20240906,4415,-20.50,20231127,3265,7.50,20240906,1.80,N,014440,500,100 억,,10356840,N,N,0,N,00,N diff --git a/014470/price/prices-20241101.csv b/014470/price/prices-20241101.csv index b0a509d8fb16..ad06925ff4e8 100644 --- a/014470/price/prices-20241101.csv +++ b/014470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1576,-26,5,-1.62,1607799757,975713,380.29,1602,1756,1561,2080,1122,1602,1647.91,0.04,0,-149450,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,946,-3.64,0.54,12,1.62,-433.00,2941.00,4480,20231121,-64.82,1501,20241114,5.00,3170,-50.28,20240102,1501,5.00,20241114,4480,-64.82,20231121,1501,5.00,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N +20241119,150303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1587,-15,5,-0.94,1507389440,912426,355.62,1602,1756,1561,2080,1122,1602,1652.07,0.04,0,-144753,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,953,-3.67,0.54,12,1.52,-433.00,2941.00,4480,20231121,-64.58,1501,20241114,5.73,3170,-49.94,20240102,1501,5.73,20241114,4480,-64.58,20231121,1501,5.73,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N +20241119,140302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1573,-29,5,-1.81,133798837,84759,33.04,1602,1602,1573,2080,1122,1602,1578.58,0.04,0,-20018,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,945,-3.63,0.53,12,0.14,-433.00,2941.00,4480,20231121,-64.89,1501,20241114,4.80,3170,-50.38,20240102,1501,4.80,20241114,4480,-64.89,20231121,1501,4.80,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N +20241119,130303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1577,-25,5,-1.56,116163398,73573,28.68,1602,1602,1573,2080,1122,1602,1578.89,0.04,0,-17769,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,947,-3.64,0.54,12,0.12,-433.00,2941.00,4480,20231121,-64.80,1501,20241114,5.06,3170,-50.25,20240102,1501,5.06,20241114,4480,-64.80,20231121,1501,5.06,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N +20241119,120300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1585,-17,5,-1.06,92706536,58724,22.89,1602,1602,1573,2080,1122,1602,1578.68,0.04,0,-12603,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,952,-3.66,0.54,12,0.10,-433.00,2941.00,4480,20231121,-64.62,1501,20241114,5.60,3170,-50.00,20240102,1501,5.60,20241114,4480,-64.62,20231121,1501,5.60,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N +20241119,110304,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1583,-19,5,-1.19,57499395,36436,14.20,1602,1602,1573,2080,1122,1602,1578.09,0.04,0,-8085,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,951,-3.66,0.54,12,0.06,-433.00,2941.00,4480,20231121,-64.67,1501,20241114,5.46,3170,-50.06,20240102,1501,5.46,20241114,4480,-64.67,20231121,1501,5.46,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N +20241119,100309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1582,-20,5,-1.25,31375638,19865,7.74,1602,1602,1575,2080,1122,1602,1579.44,0.04,0,-2150,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,950,-3.65,0.54,12,0.03,-433.00,2941.00,4480,20231121,-64.69,1501,20241114,5.40,3170,-50.09,20240102,1501,5.40,20241114,4480,-64.69,20231121,1501,5.40,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N +20241119,090309,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1580,-22,5,-1.37,886181,559,0.22,1602,1602,1580,2080,1122,1602,1585.30,0.04,0,251,1672,1636,1593,1557,1514,1655,1576,300,478,500,990,1,1,60052260,949,-3.65,0.54,12,0.00,-433.00,2941.00,4480,20231121,-64.73,1501,20241114,5.26,3170,-50.16,20240102,1501,5.26,20241114,4480,-64.73,20231121,1501,5.26,20241114,2.05,N,014470,500,300 억,,25594,N,N,0,N,00,N 20241118,160301,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1602,-38,5,-2.32,407050344,254922,42.43,1600,1629,1550,2130,1148,1640,1596.76,0.04,0,2961,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,962,-3.70,0.54,12,0.42,-433.00,2941.00,4480,20231121,-64.24,1501,20241114,6.73,3170,-49.46,20240102,1501,6.73,20241114,4480,-64.24,20231121,1501,6.73,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N 20241118,150303,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1589,-51,5,-3.11,377117524,236065,39.29,1600,1629,1550,2130,1148,1640,1597.51,0.04,0,5684,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,954,-3.67,0.54,12,0.39,-433.00,2941.00,4480,20231121,-64.53,1501,20241114,5.86,3170,-49.87,20240102,1501,5.86,20241114,4480,-64.53,20231121,1501,5.86,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N 20241118,140302,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1609,-31,5,-1.89,356300365,223001,37.12,1600,1629,1550,2130,1148,1640,1597.75,0.04,0,6547,1796,1718,1610,1532,1424,1757,1571,300,490,500,1010,1,1,60052260,966,-3.72,0.55,12,0.37,-433.00,2941.00,4480,20231121,-64.08,1501,20241114,7.20,3170,-49.24,20240102,1501,7.20,20241114,4480,-64.08,20231121,1501,7.20,20241114,2.06,N,014470,500,300 억,,23081,N,N,0,N,00,N diff --git a/014530/price/prices-20241101.csv b/014530/price/prices-20241101.csv index db24fe89f782..f76b00ad11d7 100644 --- a/014530/price/prices-20241101.csv +++ b/014530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,238796900,65828,36.88,3645,3645,3610,4715,2545,3630,3627.57,0.74,0,-11912,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.19,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N +20241119,150304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,219278755,60447,33.86,3645,3645,3610,4715,2545,3630,3627.60,0.74,0,-6857,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.17,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N +20241119,140302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,212769170,58652,32.86,3645,3645,3610,4715,2545,3630,3627.63,0.74,0,-5437,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.17,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N +20241119,130304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3625,-5,5,-0.14,195620865,53919,30.20,3645,3645,3610,4715,2545,3630,3628.03,0.74,0,-3755,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1264,8.57,0.61,12,0.15,423.00,5944.00,5160,20231120,-29.75,3430,20240805,5.69,5100,-28.92,20240604,3430,5.69,20240805,5160,-29.75,20231120,3430,5.69,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N +20241119,120300,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,141465680,38973,21.83,3645,3645,3615,4715,2545,3630,3629.84,0.74,0,-3582,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.11,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N +20241119,110304,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3625,-5,5,-0.14,126574860,34860,19.53,3645,3645,3625,4715,2545,3630,3630.96,0.74,0,-3353,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1264,8.57,0.61,12,0.10,423.00,5944.00,5160,20231120,-29.75,3430,20240805,5.69,5100,-28.92,20240604,3430,5.69,20240805,5160,-29.75,20231120,3430,5.69,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N +20241119,100309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3635,5,2,0.14,82078135,22597,12.66,3645,3645,3630,4715,2545,3630,3632.31,0.74,0,-1823,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1268,8.59,0.61,12,0.06,423.00,5944.00,5160,20231120,-29.55,3430,20240805,5.98,5100,-28.73,20240604,3430,5.98,20240805,5160,-29.55,20231120,3430,5.98,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N +20241119,090309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,0,3,0.00,4581310,1260,0.71,3645,3645,3630,4715,2545,3630,3640.15,0.74,0,-318,3703,3666,3633,3596,3563,3685,3615,174,1085,500,2250,5,1,34869420,1266,8.58,0.61,12,0.00,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.80,N,014530,500,174 억,,257639,N,N,15,N,00,N 20241118,160301,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3630,10,2,0.28,640645155,176811,249.89,3620,3670,3600,4705,2535,3620,3623.32,0.50,0,88102,3720,3670,3605,3555,3490,3695,3580,174,1085,500,2240,5,1,34869420,1266,8.58,0.61,12,0.51,423.00,5944.00,5160,20231120,-29.65,3430,20240805,5.83,5100,-28.82,20240604,3430,5.83,20240805,5160,-29.65,20231120,3430,5.83,20240805,2.83,N,014530,500,174 억,,173803,N,N,15,N,00,N 20241118,150303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3625,5,2,0.14,624403095,172334,243.56,3620,3670,3600,4705,2535,3620,3623.21,0.50,0,90451,3720,3670,3605,3555,3490,3695,3580,174,1085,500,2240,5,1,34869420,1264,8.57,0.61,12,0.49,423.00,5944.00,5160,20231120,-29.75,3430,20240805,5.69,5100,-28.92,20240604,3430,5.69,20240805,5160,-29.75,20231120,3430,5.69,20240805,2.83,N,014530,500,174 억,,173803,N,N,0,N,00,N 20241118,140302,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,3640,20,2,0.55,579974015,160075,226.24,3620,3670,3600,4705,2535,3620,3623.14,0.50,0,91529,3720,3670,3605,3555,3490,3695,3580,174,1085,500,2240,5,1,34869420,1269,8.61,0.61,12,0.46,423.00,5944.00,5160,20231120,-29.46,3430,20240805,6.12,5100,-28.63,20240604,3430,6.12,20240805,5160,-29.46,20231120,3430,6.12,20240805,2.83,N,014530,500,174 억,,173803,N,N,0,N,00,N diff --git a/014570/price/prices-20241101.csv b/014570/price/prices-20241101.csv index f91069adc717..f949c0dfed04 100644 --- a/014570/price/prices-20241101.csv +++ b/014570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-45,5,-0.98,49245690,10876,276.53,4510,4625,4505,5970,3220,4595,4527.72,1.75,0,845,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,501,-10.18,0.64,12,0.10,-447.00,7150.00,7980,20240325,-42.98,4440,20241115,2.48,7980,-42.98,20240325,4440,2.48,20241115,7980,-42.98,20240325,4440,2.48,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N +20241119,150304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4550,-45,5,-0.98,48395020,10689,271.78,4510,4625,4505,5970,3220,4595,4527.55,1.75,0,900,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,501,-10.18,0.64,12,0.10,-447.00,7150.00,7980,20240325,-42.98,4440,20241115,2.48,7980,-42.98,20240325,4440,2.48,20241115,7980,-42.98,20240325,4440,2.48,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N +20241119,140302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4545,-50,5,-1.09,48036395,10610,269.77,4510,4625,4505,5970,3220,4595,4527.46,1.75,0,906,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,500,-10.17,0.64,12,0.10,-447.00,7150.00,7980,20240325,-43.05,4440,20241115,2.36,7980,-43.05,20240325,4440,2.36,20241115,7980,-43.05,20240325,4440,2.36,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N +20241119,130304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,-65,5,-1.41,39624050,8755,222.60,4510,4625,4505,5970,3220,4595,4525.88,1.75,0,2278,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,498,-10.13,0.63,12,0.08,-447.00,7150.00,7980,20240325,-43.23,4440,20241115,2.03,7980,-43.23,20240325,4440,2.03,20241115,7980,-43.23,20240325,4440,2.03,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N +20241119,120301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,-65,5,-1.41,37148455,8209,208.72,4510,4625,4505,5970,3220,4595,4525.33,1.75,0,2376,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,498,-10.13,0.63,12,0.07,-447.00,7150.00,7980,20240325,-43.23,4440,20241115,2.03,7980,-43.23,20240325,4440,2.03,20241115,7980,-43.23,20240325,4440,2.03,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N +20241119,110304,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,-65,5,-1.41,33153980,7329,186.35,4510,4625,4505,5970,3220,4595,4523.67,1.75,0,2472,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,498,-10.13,0.63,12,0.07,-447.00,7150.00,7980,20240325,-43.23,4440,20241115,2.03,7980,-43.23,20240325,4440,2.03,20241115,7980,-43.23,20240325,4440,2.03,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N +20241119,100310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4520,-75,5,-1.63,30315590,6702,170.40,4510,4625,4505,5970,3220,4595,4523.36,1.75,0,2457,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,497,-10.11,0.63,12,0.06,-447.00,7150.00,7980,20240325,-43.36,4440,20241115,1.80,7980,-43.36,20240325,4440,1.80,20241115,7980,-43.36,20240325,4440,1.80,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N +20241119,090309,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4585,-10,5,-0.22,1795130,398,10.12,4510,4585,4510,5970,3220,4595,4510.38,1.75,0,-60,4755,4675,4570,4490,4385,4715,4530,55,1375,500,3210,5,1,11000000,504,-10.26,0.64,12,0.00,-447.00,7150.00,7980,20240325,-42.54,4440,20241115,3.27,7980,-42.54,20240325,4440,3.27,20241115,7980,-42.54,20240325,4440,3.27,20241115,1.00,N,014570,500,55 억,,192093,N,N,0,N,00,N 20241118,160301,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,35,2,0.77,17824110,3913,21.01,4465,4650,4465,5920,3195,4560,4555.10,1.75,0,39,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,505,-10.28,0.64,12,0.04,-447.00,7150.00,7980,20240325,-42.42,4440,20241115,3.49,7980,-42.42,20240325,4440,3.49,20241115,7980,-42.42,20240325,4440,3.49,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N 20241118,150303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4585,25,2,0.55,16874025,3706,19.90,4465,4650,4465,5920,3195,4560,4553.16,1.75,0,72,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,504,-10.26,0.64,12,0.03,-447.00,7150.00,7980,20240325,-42.54,4440,20241115,3.27,7980,-42.54,20240325,4440,3.27,20241115,7980,-42.54,20240325,4440,3.27,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N 20241118,140303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,35,2,0.77,16310365,3583,19.24,4465,4650,4465,5920,3195,4560,4552.15,1.75,0,109,4860,4710,4575,4425,4290,4702,4417,55,1360,500,3190,5,1,11000000,505,-10.28,0.64,12,0.03,-447.00,7150.00,7980,20240325,-42.42,4440,20241115,3.49,7980,-42.42,20240325,4440,3.49,20241115,7980,-42.42,20240325,4440,3.49,20241115,1.00,N,014570,500,55 억,,192054,N,N,0,N,00,N diff --git a/014580/price/prices-20241101.csv b/014580/price/prices-20241101.csv index 39de25e72f84..8fc8c9cdd194 100644 --- a/014580/price/prices-20241101.csv +++ b/014580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4385,25,2,0.57,98989525,22723,47.49,4360,4395,4330,5660,3055,4360,4356.36,2.01,0,-5203,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1210,5.03,0.61,12,0.08,871.00,7151.00,7290,20231201,-39.85,3925,20240805,11.72,6940,-36.82,20240129,3925,11.72,20240805,7290,-39.85,20231201,3925,11.72,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N +20241119,150304,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4360,0,3,0.00,92643200,21274,44.46,4360,4395,4330,5660,3055,4360,4354.76,2.01,0,-4811,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1203,5.01,0.61,12,0.08,871.00,7151.00,7290,20231201,-40.19,3925,20240805,11.08,6940,-37.18,20240129,3925,11.08,20240805,7290,-40.19,20231201,3925,11.08,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N +20241119,140303,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4365,5,2,0.11,73279990,16826,35.16,4360,4395,4330,5660,3055,4360,4355.16,2.01,0,-2761,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1204,5.01,0.61,12,0.06,871.00,7151.00,7290,20231201,-40.12,3925,20240805,11.21,6940,-37.10,20240129,3925,11.21,20240805,7290,-40.12,20231201,3925,11.21,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N +20241119,130304,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4365,5,2,0.11,66733035,15322,32.02,4360,4395,4330,5660,3055,4360,4355.37,2.01,0,-2307,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1204,5.01,0.61,12,0.06,871.00,7151.00,7290,20231201,-40.12,3925,20240805,11.21,6940,-37.10,20240129,3925,11.21,20240805,7290,-40.12,20231201,3925,11.21,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N +20241119,120301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4365,5,2,0.11,60689210,13936,29.12,4360,4395,4330,5660,3055,4360,4354.85,2.01,0,-1663,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1204,5.01,0.61,12,0.05,871.00,7151.00,7290,20231201,-40.12,3925,20240805,11.21,6940,-37.10,20240129,3925,11.21,20240805,7290,-40.12,20231201,3925,11.21,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N +20241119,110304,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4365,5,2,0.11,30292205,6945,14.51,4360,4395,4330,5660,3055,4360,4361.73,2.01,0,-655,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1204,5.01,0.61,12,0.03,871.00,7151.00,7290,20231201,-40.12,3925,20240805,11.21,6940,-37.10,20240129,3925,11.21,20240805,7290,-40.12,20231201,3925,11.21,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N +20241119,100310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4380,20,2,0.46,15218335,3489,7.29,4360,4395,4330,5660,3055,4360,4361.80,2.01,0,283,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1208,5.03,0.61,12,0.01,871.00,7151.00,7290,20231201,-39.92,3925,20240805,11.59,6940,-36.89,20240129,3925,11.59,20240805,7290,-39.92,20231201,3925,11.59,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N +20241119,090310,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4360,0,3,0.00,1002825,230,0.48,4360,4385,4360,5660,3055,4360,4360.11,2.01,0,32,4533,4446,4348,4261,4163,4490,4305,138,1300,500,3220,5,1,27583100,1203,5.01,0.61,12,0.00,871.00,7151.00,7290,20231201,-40.19,3925,20240805,11.08,6940,-37.18,20240129,3925,11.08,20240805,7290,-40.19,20231201,3925,11.08,20240805,3.39,N,014580,500,137 억,,553694,N,N,6,N,00,N 20241118,160301,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4360,75,2,1.75,208632075,47830,68.68,4285,4435,4250,5570,3000,4285,4361.95,2.02,0,-1944,4431,4357,4251,4177,4071,4395,4215,138,1285,500,3170,5,1,27583100,1203,5.01,0.61,12,0.17,871.00,7151.00,7290,20231201,-40.19,3925,20240805,11.08,6940,-37.18,20240129,3925,11.08,20240805,7290,-40.19,20231201,3925,11.08,20240805,3.38,N,014580,500,137 억,,557428,N,N,6,N,00,N 20241118,150304,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4360,75,2,1.75,200880785,46052,66.12,4285,4435,4250,5570,3000,4285,4362.04,2.02,0,-1897,4431,4357,4251,4177,4071,4395,4215,138,1285,500,3170,5,1,27583100,1203,5.01,0.61,12,0.17,871.00,7151.00,7290,20231201,-40.19,3925,20240805,11.08,6940,-37.18,20240129,3925,11.08,20240805,7290,-40.19,20231201,3925,11.08,20240805,3.38,N,014580,500,137 억,,557428,N,N,0,N,00,N 20241118,140303,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,4380,95,2,2.22,186204825,42678,61.28,4285,4435,4250,5570,3000,4285,4363.02,2.02,0,-2285,4431,4357,4251,4177,4071,4395,4215,138,1285,500,3170,5,1,27583100,1208,5.03,0.61,12,0.15,871.00,7151.00,7290,20231201,-39.92,3925,20240805,11.59,6940,-36.89,20240129,3925,11.59,20240805,7290,-39.92,20231201,3925,11.59,20240805,3.38,N,014580,500,137 억,,557428,N,N,0,N,00,N diff --git a/014620/price/prices-20241101.csv b/014620/price/prices-20241101.csv index 4813607d7d30..8eafa1ab2704 100644 --- a/014620/price/prices-20241101.csv +++ b/014620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160301,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,16910,1100,2,6.96,19938611500,1199615,174.69,15810,17010,15510,20550,11070,15810,16620.78,9.13,0,-44050,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4836,12.34,0.94,12,4.19,1370.00,18020.00,17010,20241119,-0.59,10020,20240417,68.76,17010,-0.59,20241119,10020,68.76,20240417,17010,-0.59,20241119,10020,68.76,20240417,3.15,N,014620,500,143 억,,2611803,N,N,148,N,00,N +20241119,150304,55,40.00,KOSDAQ,신고가,금속,N,N,N,Y,40,N,16960,1150,2,7.27,18522126830,1115957,162.51,15810,17010,15510,20550,11070,15810,16597.53,9.13,0,-50905,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4851,12.38,0.94,12,3.90,1370.00,18020.00,17010,20241119,-0.29,10020,20240417,69.26,17010,-0.29,20241119,10020,69.26,20240417,17010,-0.29,20241119,10020,69.26,20240417,3.15,N,014620,500,143 억,,2611803,N,N,15,N,00,N +20241119,140303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16780,970,2,6.14,14346186450,869457,126.62,15810,16860,15510,20550,11070,15810,16500.18,9.13,0,-65447,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4799,12.25,0.93,12,3.04,1370.00,18020.00,16900,20240820,-0.71,10020,20240417,67.47,16900,-0.71,20240820,10020,67.47,20240417,16900,-0.71,20240820,10020,67.47,20240417,3.15,N,014620,500,143 억,,2611803,N,N,15,N,00,N +20241119,130304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16790,980,2,6.20,11438481520,696468,101.42,15810,16800,15510,20550,11070,15810,16423.56,9.13,0,-32545,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4802,12.26,0.93,12,2.44,1370.00,18020.00,16900,20240820,-0.65,10020,20240417,67.56,16900,-0.65,20240820,10020,67.56,20240417,16900,-0.65,20240820,10020,67.56,20240417,3.15,N,014620,500,143 억,,2611803,N,N,15,N,00,N +20241119,120301,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16640,830,2,5.25,9657463320,589742,85.88,15810,16800,15510,20550,11070,15810,16375.75,9.13,0,-27099,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4759,12.15,0.92,12,2.06,1370.00,18020.00,16900,20240820,-1.54,10020,20240417,66.07,16900,-1.54,20240820,10020,66.07,20240417,16900,-1.54,20240820,10020,66.07,20240417,3.15,N,014620,500,143 억,,2611803,N,N,15,N,00,N +20241119,110305,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16610,800,2,5.06,8230292500,503839,73.37,15810,16800,15510,20550,11070,15810,16335.17,9.13,0,-10387,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4750,12.12,0.92,12,1.76,1370.00,18020.00,16900,20240820,-1.72,10020,20240417,65.77,16900,-1.72,20240820,10020,65.77,20240417,16900,-1.72,20240820,10020,65.77,20240417,3.15,N,014620,500,143 억,,2611803,N,N,15,N,00,N +20241119,100310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,16230,420,2,2.66,3871641750,240527,35.03,15810,16340,15510,20550,11070,15810,16096.51,9.13,0,-6421,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4642,11.85,0.90,12,0.84,1370.00,18020.00,16900,20240820,-3.96,10020,20240417,61.98,16900,-3.96,20240820,10020,61.98,20240417,16900,-3.96,20240820,10020,61.98,20240417,3.15,N,014620,500,143 억,,2611803,N,N,15,N,00,N +20241119,090310,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15610,-200,5,-1.27,121883140,7776,1.13,15810,15810,15510,20550,11070,15810,15674.11,9.13,0,-580,16756,16282,15826,15352,14896,16520,15590,143,4740,500,11690,10,1,28600000,4464,11.39,0.87,12,0.03,1370.00,18020.00,16900,20240820,-7.63,10020,20240417,55.79,16900,-7.63,20240820,10020,55.79,20240417,16900,-7.63,20240820,10020,55.79,20240417,3.15,N,014620,500,143 억,,2611803,N,N,15,N,00,N 20241118,160302,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15810,440,2,2.86,10910159410,685295,268.84,15370,16300,15370,19980,10760,15370,15920.72,8.99,0,40326,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4522,11.54,0.88,12,2.40,1370.00,18020.00,16900,20240820,-6.45,10020,20240417,57.78,16900,-6.45,20240820,10020,57.78,20240417,16900,-6.45,20240820,10020,57.78,20240417,3.27,N,014620,500,143 억,,2570473,N,N,13,N,00,N 20241118,150304,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15720,350,2,2.28,10559202540,663064,260.12,15370,16300,15370,19980,10760,15370,15925.13,8.99,0,39643,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4496,11.47,0.87,12,2.32,1370.00,18020.00,16900,20240820,-6.98,10020,20240417,56.89,16900,-6.98,20240820,10020,56.89,20240417,16900,-6.98,20240820,10020,56.89,20240417,3.27,N,014620,500,143 억,,2570473,N,N,532,N,00,N 20241118,140303,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,15930,560,2,3.64,9385450250,588727,230.95,15370,16300,15370,19980,10760,15370,15942.25,8.99,0,20102,15870,15620,15300,15050,14730,15655,15085,143,4610,500,11370,10,1,28600000,4556,11.63,0.88,12,2.06,1370.00,18020.00,16900,20240820,-5.74,10020,20240417,58.98,16900,-5.74,20240820,10020,58.98,20240417,16900,-5.74,20240820,10020,58.98,20240417,3.27,N,014620,500,143 억,,2570473,N,N,532,N,00,N diff --git a/014680/price/prices-20241101.csv b/014680/price/prices-20241101.csv index 16293e79ab9e..b1ea8a08b6ef 100644 --- a/014680/price/prices-20241101.csv +++ b/014680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107100,600,2,0.56,4630733500,43935,52.04,104600,108300,103000,138400,74600,106500,105399.57,40.91,0,-7885,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,12140,11.52,1.34,12,0.39,9294.00,79865.00,238000,20240102,-55.00,98800,20241115,8.40,238000,-55.00,20240102,98800,8.40,20241115,238000,-55.00,20240102,98800,8.40,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,355,N,00,N +20241119,150305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,107400,900,2,0.85,4169904000,39653,46.97,104600,108300,103000,138400,74600,106500,105159.86,40.91,0,-5550,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,12174,11.56,1.34,12,0.35,9294.00,79865.00,238000,20240102,-54.87,98800,20241115,8.70,238000,-54.87,20240102,98800,8.70,20241115,238000,-54.87,20240102,98800,8.70,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,309,N,00,N +20241119,140303,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104900,-1600,5,-1.50,2969159200,28397,33.63,104600,106800,103000,138400,74600,106500,104558.90,40.91,0,-647,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,11891,11.29,1.31,12,0.25,9294.00,79865.00,238000,20240102,-55.92,98800,20241115,6.17,238000,-55.92,20240102,98800,6.17,20241115,238000,-55.92,20240102,98800,6.17,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,309,N,00,N +20241119,130305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105700,-800,5,-0.75,2670806000,25565,30.28,104600,106800,103000,138400,74600,106500,104471.19,40.91,0,-785,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,11981,11.37,1.32,12,0.23,9294.00,79865.00,238000,20240102,-55.59,98800,20241115,6.98,238000,-55.59,20240102,98800,6.98,20241115,238000,-55.59,20240102,98800,6.98,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,309,N,00,N +20241119,120302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105400,-1100,5,-1.03,2274400000,21809,25.83,104600,106300,103000,138400,74600,106500,104287.22,40.91,0,-3,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,11947,11.34,1.32,12,0.19,9294.00,79865.00,238000,20240102,-55.71,98800,20241115,6.68,238000,-55.71,20240102,98800,6.68,20241115,238000,-55.71,20240102,98800,6.68,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,309,N,00,N +20241119,110305,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,105300,-1200,5,-1.13,1697403700,16321,19.33,104600,106300,103000,138400,74600,106500,104001.21,40.91,0,-1150,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,11936,11.33,1.32,12,0.14,9294.00,79865.00,238000,20240102,-55.76,98800,20241115,6.58,238000,-55.76,20240102,98800,6.58,20241115,238000,-55.76,20240102,98800,6.58,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,309,N,00,N +20241119,100310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,104500,-2000,5,-1.88,1084431700,10459,12.39,104600,105000,103000,138400,74600,106500,103684.07,40.91,0,-1661,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,11845,11.24,1.31,12,0.09,9294.00,79865.00,238000,20240102,-56.09,98800,20241115,5.77,238000,-56.09,20240102,98800,5.77,20241115,238000,-56.09,20240102,98800,5.77,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,309,N,00,N +20241119,090310,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,103800,-2700,5,-2.54,179608900,1721,2.04,104600,105000,103700,138400,74600,106500,104363.10,40.91,0,-919,112100,109300,104600,101800,97100,110700,103200,567,31900,5000,80940,100,1,11335195,11766,11.17,1.30,12,0.02,9294.00,79865.00,238000,20240102,-56.39,98800,20241115,5.06,238000,-56.39,20240102,98800,5.06,20241115,238000,-56.39,20240102,98800,5.06,20241115,0.77,N,014680,5000,566 억,,4636690,N,N,309,N,00,N 20241118,160302,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106500,4400,2,4.31,8917583400,84347,57.29,100000,107400,99900,132700,71500,102100,105724.77,41.01,0,-16717,106433,104266,101533,99366,96633,102900,98000,567,30600,5000,77590,100,1,11335195,12072,11.46,1.33,12,0.74,9294.00,79865.00,238000,20240102,-55.25,98800,20241115,7.79,238000,-55.25,20240102,98800,7.79,20241115,238000,-55.25,20240102,98800,7.79,20241115,0.78,N,014680,5000,566 억,,4648607,N,N,309,N,00,N 20241118,150304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106400,4300,2,4.21,7456287300,70626,47.97,100000,107400,99900,132700,71500,102100,105574.25,41.01,0,-13194,106433,104266,101533,99366,96633,102900,98000,567,30600,5000,77590,100,1,11335195,12061,11.45,1.33,12,0.62,9294.00,79865.00,238000,20240102,-55.29,98800,20241115,7.69,238000,-55.29,20240102,98800,7.69,20241115,238000,-55.29,20240102,98800,7.69,20241115,0.78,N,014680,5000,566 억,,4648607,N,N,199,N,00,N 20241118,140304,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,106700,4600,2,4.51,6044410800,57307,38.93,100000,107400,99900,132700,71500,102100,105474.21,41.01,0,-9808,106433,104266,101533,99366,96633,102900,98000,567,30600,5000,77590,100,1,11335195,12095,11.48,1.34,12,0.51,9294.00,79865.00,238000,20240102,-55.17,98800,20241115,8.00,238000,-55.17,20240102,98800,8.00,20241115,238000,-55.17,20240102,98800,8.00,20241115,0.78,N,014680,5000,566 억,,4648607,N,N,199,N,00,N diff --git a/014710/price/prices-20241101.csv b/014710/price/prices-20241101.csv index a566daaf4e9e..b7b2373440f8 100644 --- a/014710/price/prices-20241101.csv +++ b/014710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5040,-20,5,-0.40,225500130,44501,97.97,5060,5120,4990,6570,3550,5060,5067.31,6.76,0,-9494,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,868,-3.76,0.40,12,0.26,-1341.00,12653.00,8950,20240709,-43.69,3285,20240417,53.42,8950,-43.69,20240709,3285,53.42,20240417,8950,-43.69,20240709,3285,53.42,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N +20241119,150305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5080,20,2,0.40,208922160,41227,90.76,5060,5120,4990,6570,3550,5060,5067.61,6.76,0,-9646,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,875,-3.79,0.40,12,0.24,-1341.00,12653.00,8950,20240709,-43.24,3285,20240417,54.64,8950,-43.24,20240709,3285,54.64,20240417,8950,-43.24,20240709,3285,54.64,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N +20241119,140304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5070,10,2,0.20,146055860,28845,63.50,5060,5120,4990,6570,3550,5060,5063.47,6.76,0,-7412,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,873,-3.78,0.40,12,0.17,-1341.00,12653.00,8950,20240709,-43.35,3285,20240417,54.34,8950,-43.35,20240709,3285,54.34,20240417,8950,-43.35,20240709,3285,54.34,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N +20241119,130305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5100,40,2,0.79,122935240,24284,53.46,5060,5120,4990,6570,3550,5060,5062.40,6.76,0,-5447,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,878,-3.80,0.40,12,0.14,-1341.00,12653.00,8950,20240709,-43.02,3285,20240417,55.25,8950,-43.02,20240709,3285,55.25,20240417,8950,-43.02,20240709,3285,55.25,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N +20241119,120302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5080,20,2,0.40,87694670,17352,38.20,5060,5110,4990,6570,3550,5060,5053.87,6.76,0,-2671,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,875,-3.79,0.40,12,0.10,-1341.00,12653.00,8950,20240709,-43.24,3285,20240417,54.64,8950,-43.24,20240709,3285,54.64,20240417,8950,-43.24,20240709,3285,54.64,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N +20241119,110305,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5090,30,2,0.59,65910260,13052,28.73,5060,5110,4990,6570,3550,5060,5049.82,6.76,0,-788,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,876,-3.80,0.40,12,0.08,-1341.00,12653.00,8950,20240709,-43.13,3285,20240417,54.95,8950,-43.13,20240709,3285,54.95,20240417,8950,-43.13,20240709,3285,54.95,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N +20241119,100311,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5080,20,2,0.40,49087050,9748,21.46,5060,5100,4990,6570,3550,5060,5035.60,6.76,0,-347,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,875,-3.79,0.40,12,0.06,-1341.00,12653.00,8950,20240709,-43.24,3285,20240417,54.64,8950,-43.24,20240709,3285,54.64,20240417,8950,-43.24,20240709,3285,54.64,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N +20241119,090310,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5070,10,2,0.20,11655700,2303,5.07,5060,5080,5060,6570,3550,5060,5061.09,6.76,0,-286,5266,5162,5066,4962,4866,5215,5015,172,1510,1000,3330,10,1,17218543,873,-3.78,0.40,12,0.01,-1341.00,12653.00,8950,20240709,-43.35,3285,20240417,54.34,8950,-43.35,20240709,3285,54.34,20240417,8950,-43.35,20240709,3285,54.34,20240417,1.26,N,014710,1000,172 억,,1163550,N,N,0,N,00,N 20241118,160302,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5060,0,3,0.00,227185570,44523,63.99,5000,5170,4970,6570,3550,5060,5102.97,6.80,0,784,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,871,-3.77,0.40,12,0.26,-1341.00,12653.00,8950,20240709,-43.46,3285,20240417,54.03,8950,-43.46,20240709,3285,54.03,20240417,8950,-43.46,20240709,3285,54.03,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N 20241118,150304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5080,20,2,0.40,214515650,42022,60.40,5000,5170,4970,6570,3550,5060,5104.86,6.80,0,1521,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,875,-3.79,0.40,12,0.24,-1341.00,12653.00,8950,20240709,-43.24,3285,20240417,54.64,8950,-43.24,20240709,3285,54.64,20240417,8950,-43.24,20240709,3285,54.64,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N 20241118,140304,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5140,80,2,1.58,167865130,32831,47.19,5000,5170,4970,6570,3550,5060,5113.04,6.80,0,654,5280,5170,5050,4940,4820,5175,4945,172,1510,1000,3330,10,1,17218543,885,-3.83,0.41,12,0.19,-1341.00,12653.00,8950,20240709,-42.57,3285,20240417,56.47,8950,-42.57,20240709,3285,56.47,20240417,8950,-42.57,20240709,3285,56.47,20240417,1.28,N,014710,1000,172 억,,1170740,N,N,0,N,00,N diff --git a/014790/price/prices-20241101.csv b/014790/price/prices-20241101.csv index e39278913b37..7c6118a951ca 100644 --- a/014790/price/prices-20241101.csv +++ b/014790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,-50,5,-2.07,40332945,17069,21.78,2395,2400,2345,3145,1695,2420,2362.94,1.19,0,-2175,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,897,3.62,0.24,12,0.05,655.00,9721.00,2880,20240823,-17.71,1928,20240417,22.93,2880,-17.71,20240823,1928,22.93,20240417,2880,-17.71,20240823,1928,22.93,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N +20241119,150305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,-60,5,-2.48,39129860,16560,21.13,2395,2400,2345,3145,1695,2420,2362.91,1.19,0,-1934,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,893,3.60,0.24,12,0.04,655.00,9721.00,2880,20240823,-18.06,1928,20240417,22.41,2880,-18.06,20240823,1928,22.41,20240417,2880,-18.06,20240823,1928,22.41,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N +20241119,140304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2355,-65,5,-2.69,30147525,12744,16.26,2395,2400,2345,3145,1695,2420,2365.62,1.19,0,-863,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,892,3.60,0.24,12,0.03,655.00,9721.00,2880,20240823,-18.23,1928,20240417,22.15,2880,-18.23,20240823,1928,22.15,20240417,2880,-18.23,20240823,1928,22.15,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N +20241119,130305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,-50,5,-2.07,29458060,12452,15.89,2395,2400,2345,3145,1695,2420,2365.73,1.19,0,-811,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,897,3.62,0.24,12,0.03,655.00,9721.00,2880,20240823,-17.71,1928,20240417,22.93,2880,-17.71,20240823,1928,22.93,20240417,2880,-17.71,20240823,1928,22.93,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N +20241119,120302,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2355,-65,5,-2.69,23241635,9818,12.53,2395,2400,2345,3145,1695,2420,2367.25,1.19,0,-452,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,892,3.60,0.24,12,0.03,655.00,9721.00,2880,20240823,-18.23,1928,20240417,22.15,2880,-18.23,20240823,1928,22.15,20240417,2880,-18.23,20240823,1928,22.15,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N +20241119,110306,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2360,-60,5,-2.48,21514040,9085,11.59,2395,2400,2345,3145,1695,2420,2368.08,1.19,0,-534,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,893,3.60,0.24,12,0.02,655.00,9721.00,2880,20240823,-18.06,1928,20240417,22.41,2880,-18.06,20240823,1928,22.41,20240417,2880,-18.06,20240823,1928,22.41,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N +20241119,100311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2370,-50,5,-2.07,10143305,4253,5.43,2395,2400,2370,3145,1695,2420,2384.98,1.19,0,-1506,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,897,3.62,0.24,12,0.01,655.00,9721.00,2880,20240823,-17.71,1928,20240417,22.93,2880,-17.71,20240823,1928,22.93,20240417,2880,-17.71,20240823,1928,22.93,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N +20241119,090311,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2395,-25,5,-1.03,4790,2,0.00,2395,2395,2395,3145,1695,2420,2395.00,1.19,0,-2,2566,2492,2401,2327,2236,2530,2365,1944,725,5000,1740,5,1,37858601,907,3.66,0.25,12,0.00,655.00,9721.00,2880,20240823,-16.84,1928,20240417,24.22,2880,-16.84,20240823,1928,24.22,20240417,2880,-16.84,20240823,1928,24.22,20240417,0.00,N,014790,5000,1943 억,,449426,N,N,9,N,00,N 20241118,160303,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2420,105,2,4.54,187818895,78278,203.50,2315,2475,2310,3005,1625,2315,2399.27,1.19,0,2529,2481,2397,2351,2267,2221,2375,2245,1944,690,5000,1660,5,1,37858601,916,3.69,0.25,12,0.21,655.00,9721.00,2880,20240823,-15.97,1928,20240417,25.52,2880,-15.97,20240823,1928,25.52,20240417,2880,-15.97,20240823,1928,25.52,20240417,0.00,N,014790,5000,1943 억,,450880,N,N,9,N,00,N 20241118,150305,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2425,110,2,4.75,175354550,73088,190.01,2315,2475,2310,3005,1625,2315,2399.22,1.19,0,1975,2481,2397,2351,2267,2221,2375,2245,1944,690,5000,1660,5,1,37858601,918,3.70,0.25,12,0.19,655.00,9721.00,2880,20240823,-15.80,1928,20240417,25.78,2880,-15.80,20240823,1928,25.78,20240417,2880,-15.80,20240823,1928,25.78,20240417,0.00,N,014790,5000,1943 억,,450880,N,N,0,N,00,N 20241118,140304,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2440,125,2,5.40,120021930,50254,130.65,2315,2475,2310,3005,1625,2315,2388.31,1.19,0,4905,2481,2397,2351,2267,2221,2375,2245,1944,690,5000,1660,5,1,37858601,924,3.73,0.25,12,0.13,655.00,9721.00,2880,20240823,-15.28,1928,20240417,26.56,2880,-15.28,20240823,1928,26.56,20240417,2880,-15.28,20240823,1928,26.56,20240417,0.00,N,014790,5000,1943 억,,450880,N,N,0,N,00,N diff --git a/014820/price/prices-20241101.csv b/014820/price/prices-20241101.csv index 3b79c1d25549..d95e3f9f5b37 100644 --- a/014820/price/prices-20241101.csv +++ b/014820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44300,550,2,1.26,821694550,18519,59.86,43750,45100,43750,56800,30650,43750,44370.36,14.39,0,-2683,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,12843,20.18,1.68,12,0.06,2195.00,26401.00,54200,20241011,-18.27,29700,20231110,49.16,54200,-18.27,20241011,30050,47.42,20240201,54200,-18.27,20241011,30050,47.42,20240201,0.65,N,014820,5000,1449 억,,4170465,N,N,147,N,00,N +20241119,150306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44300,550,2,1.26,728728350,16419,53.07,43750,45100,43750,56800,30650,43750,44383.24,14.39,0,-1786,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,12843,20.18,1.68,12,0.06,2195.00,26401.00,54200,20241011,-18.27,29700,20231110,49.16,54200,-18.27,20241011,30050,47.42,20240201,54200,-18.27,20241011,30050,47.42,20240201,0.65,N,014820,5000,1449 억,,4170465,N,N,36,N,00,N +20241119,140304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44500,750,2,1.71,632323350,14240,46.03,43750,45100,43750,56800,30650,43750,44404.73,14.39,0,-1300,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,12901,20.27,1.69,12,0.05,2195.00,26401.00,54200,20241011,-17.90,29700,20231110,49.83,54200,-17.90,20241011,30050,48.09,20240201,54200,-17.90,20241011,30050,48.09,20240201,0.65,N,014820,5000,1449 억,,4170465,N,N,36,N,00,N +20241119,130305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44350,600,2,1.37,562884300,12682,40.99,43750,45100,43750,56800,30650,43750,44384.51,14.39,0,-1365,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,12858,20.21,1.68,12,0.04,2195.00,26401.00,54200,20241011,-18.17,29700,20231110,49.33,54200,-18.17,20241011,30050,47.59,20240201,54200,-18.17,20241011,30050,47.59,20240201,0.65,N,014820,5000,1449 억,,4170465,N,N,36,N,00,N +20241119,120302,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44400,650,2,1.49,526434000,11860,38.33,43750,45100,43750,56800,30650,43750,44387.35,14.39,0,-1679,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,12872,20.23,1.68,12,0.04,2195.00,26401.00,54200,20241011,-18.08,29700,20231110,49.49,54200,-18.08,20241011,30050,47.75,20240201,54200,-18.08,20241011,30050,47.75,20240201,0.65,N,014820,5000,1449 억,,4170465,N,N,36,N,00,N +20241119,110306,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44450,700,2,1.60,457542050,10311,33.33,43750,45100,43750,56800,30650,43750,44374.17,14.39,0,-1050,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,12887,20.25,1.68,12,0.04,2195.00,26401.00,54200,20241011,-17.99,29700,20231110,49.66,54200,-17.99,20241011,30050,47.92,20240201,54200,-17.99,20241011,30050,47.92,20240201,0.65,N,014820,5000,1449 억,,4170465,N,N,36,N,00,N +20241119,100311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,44150,400,2,0.91,335609650,7565,24.45,43750,45100,43750,56800,30650,43750,44363.47,14.39,0,-758,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,12800,20.11,1.67,12,0.03,2195.00,26401.00,54200,20241011,-18.54,29700,20231110,48.65,54200,-18.54,20241011,30050,46.92,20240201,54200,-18.54,20241011,30050,46.92,20240201,0.65,N,014820,5000,1449 억,,4170465,N,N,36,N,00,N +20241119,090311,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,45100,1350,2,3.09,17502900,395,1.28,43750,45100,43750,56800,30650,43750,44311.14,14.39,0,-106,46516,45132,43066,41682,39616,45825,42375,1450,13050,5000,30620,50,1,28991282,13075,20.55,1.71,12,0.00,2195.00,26401.00,54200,20241011,-16.79,29700,20231110,51.85,54200,-16.79,20241011,30050,50.08,20240201,54200,-16.79,20241011,30050,50.08,20240201,0.65,N,014820,5000,1449 억,,4170465,Y,N,36,N,00,N 20241118,160303,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43750,2250,2,5.42,1341685350,30834,33.00,41500,44450,41000,53900,29050,41500,43513.10,14.41,0,-6272,43533,42516,41133,40116,38733,43025,40625,1450,12400,5000,29050,50,1,28991282,12684,19.93,1.66,12,0.11,2195.00,26401.00,54200,20241011,-19.28,29700,20231110,47.31,54200,-19.28,20241011,30050,45.59,20240201,54200,-19.28,20241011,30050,45.59,20240201,0.65,N,014820,5000,1449 억,,4176425,N,N,36,N,00,N 20241118,150305,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43650,2150,2,5.18,1279115100,29400,31.47,41500,44450,41000,53900,29050,41500,43507.32,14.41,0,-6245,43533,42516,41133,40116,38733,43025,40625,1450,12400,5000,29050,50,1,28991282,12655,19.89,1.65,12,0.10,2195.00,26401.00,54200,20241011,-19.46,29700,20231110,46.97,54200,-19.46,20241011,30050,45.26,20240201,54200,-19.46,20241011,30050,45.26,20240201,0.65,N,014820,5000,1449 억,,4176425,N,N,31,N,00,N 20241118,140304,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,43800,2300,2,5.54,1131844350,26024,27.86,41500,44450,41000,53900,29050,41500,43492.33,14.41,0,-4667,43533,42516,41133,40116,38733,43025,40625,1450,12400,5000,29050,50,1,28991282,12698,19.95,1.66,12,0.09,2195.00,26401.00,54200,20241011,-19.19,29700,20231110,47.47,54200,-19.19,20241011,30050,45.76,20240201,54200,-19.19,20241011,30050,45.76,20240201,0.65,N,014820,5000,1449 억,,4176425,N,N,31,N,00,N diff --git a/014830/price/prices-20241101.csv b/014830/price/prices-20241101.csv index ac3fbf49e7f3..5ec7bd8b5d26 100644 --- a/014830/price/prices-20241101.csv +++ b/014830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61000,-1500,5,-2.40,2492214200,40782,153.78,61500,63200,60500,81200,43800,62500,61110.70,13.88,0,-2059,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4128,25.38,0.45,12,0.60,2403.00,134122.00,118700,20240611,-48.61,58600,20241115,4.10,118700,-48.61,20240611,58600,4.10,20241115,118700,-48.61,20240611,58600,4.10,20241115,0.95,N,014830,5000,338 억,,939478,N,N,5,N,00,N +20241119,150306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60800,-1700,5,-2.72,2309432800,37781,142.46,61500,63200,60500,81200,43800,62500,61126.83,13.88,0,-2103,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4115,25.30,0.45,12,0.56,2403.00,134122.00,118700,20240611,-48.78,58600,20241115,3.75,118700,-48.78,20240611,58600,3.75,20241115,118700,-48.78,20240611,58600,3.75,20241115,0.95,N,014830,5000,338 억,,939478,N,N,171,N,00,N +20241119,140305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60800,-1700,5,-2.72,1809706500,29564,111.48,61500,63200,60600,81200,43800,62500,61213.18,13.88,0,-741,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4115,25.30,0.45,12,0.44,2403.00,134122.00,118700,20240611,-48.78,58600,20241115,3.75,118700,-48.78,20240611,58600,3.75,20241115,118700,-48.78,20240611,58600,3.75,20241115,0.95,N,014830,5000,338 억,,939478,N,N,171,N,00,N +20241119,130306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61300,-1200,5,-1.92,1483865800,24225,91.35,61500,63200,60600,81200,43800,62500,61253.49,13.88,0,-603,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4149,25.51,0.46,12,0.36,2403.00,134122.00,118700,20240611,-48.36,58600,20241115,4.61,118700,-48.36,20240611,58600,4.61,20241115,118700,-48.36,20240611,58600,4.61,20241115,0.95,N,014830,5000,338 억,,939478,N,N,171,N,00,N +20241119,120303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60900,-1600,5,-2.56,1144492200,18688,70.47,61500,63200,60600,81200,43800,62500,61242.09,13.88,0,-1958,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4121,25.34,0.45,12,0.28,2403.00,134122.00,118700,20240611,-48.69,58600,20241115,3.92,118700,-48.69,20240611,58600,3.92,20241115,118700,-48.69,20240611,58600,3.92,20241115,0.95,N,014830,5000,338 억,,939478,N,N,171,N,00,N +20241119,110306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,61100,-1400,5,-2.24,813782700,13276,50.06,61500,63200,60600,81200,43800,62500,61297.28,13.88,0,-2157,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4135,25.43,0.46,12,0.20,2403.00,134122.00,118700,20240611,-48.53,58600,20241115,4.27,118700,-48.53,20240611,58600,4.27,20241115,118700,-48.53,20240611,58600,4.27,20241115,0.95,N,014830,5000,338 억,,939478,N,N,171,N,00,N +20241119,100312,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,60700,-1800,5,-2.88,479314500,7783,29.35,61500,63200,60700,81200,43800,62500,61584.80,13.88,0,-1402,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4108,25.26,0.45,12,0.12,2403.00,134122.00,118700,20240611,-48.86,58600,20241115,3.58,118700,-48.86,20240611,58600,3.58,20241115,118700,-48.86,20240611,58600,3.58,20241115,0.95,N,014830,5000,338 억,,939478,N,N,171,N,00,N +20241119,090311,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62800,300,2,0.48,53818300,864,3.26,61500,63200,61500,81200,43800,62500,62289.70,13.88,0,227,66100,64300,62700,60900,59300,65200,61800,338,18700,5000,47500,100,1,6767600,4250,26.13,0.47,12,0.01,2403.00,134122.00,118700,20240611,-47.09,58600,20241115,7.17,118700,-47.09,20240611,58600,7.17,20241115,118700,-47.09,20240611,58600,7.17,20241115,0.95,N,014830,5000,338 억,,939478,N,N,171,N,00,N 20241118,160303,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62500,1300,2,2.12,1672479100,26496,60.91,61100,64500,61100,79500,42900,61200,63122.07,13.92,0,-2956,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4230,26.01,0.47,12,0.39,2403.00,134122.00,118700,20240611,-47.35,58600,20241115,6.66,118700,-47.35,20240611,58600,6.66,20241115,118700,-47.35,20240611,58600,6.66,20241115,0.98,N,014830,5000,338 억,,941988,N,N,171,N,00,N 20241118,150305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,63200,2000,2,3.27,1562864700,24752,56.90,61100,64500,61100,79500,42900,61200,63141.02,13.92,0,-2622,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4277,26.30,0.47,12,0.37,2403.00,134122.00,118700,20240611,-46.76,58600,20241115,7.85,118700,-46.76,20240611,58600,7.85,20241115,118700,-46.76,20240611,58600,7.85,20241115,0.98,N,014830,5000,338 억,,941988,N,N,0,N,00,N 20241118,140305,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,62700,1500,2,2.45,1365690000,21600,49.66,61100,64500,61100,79500,42900,61200,63226.48,13.92,0,-2347,63600,62400,60500,59300,57400,63000,59900,338,18300,5000,46510,100,1,6767600,4243,26.09,0.47,12,0.32,2403.00,134122.00,118700,20240611,-47.18,58600,20241115,7.00,118700,-47.18,20240611,58600,7.00,20241115,118700,-47.18,20240611,58600,7.00,20241115,0.98,N,014830,5000,338 억,,941988,N,N,0,N,00,N diff --git a/014910/price/prices-20241101.csv b/014910/price/prices-20241101.csv index 2f7207b744ed..13e453dd35dc 100644 --- a/014910/price/prices-20241101.csv +++ b/014910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1134,12,2,1.07,59427906,53068,133.50,1122,1139,1101,1458,786,1122,1119.84,0.86,0,-1954,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,255,-15.97,0.68,12,0.24,-71.00,1659.00,1890,20240507,-40.00,1072,20240805,5.78,1890,-40.00,20240507,1072,5.78,20240805,1890,-40.00,20240507,1072,5.78,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N +20241119,150306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1129,7,2,0.62,54603883,48776,122.70,1122,1139,1101,1458,786,1122,1119.48,0.86,0,-1944,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,254,-15.90,0.68,12,0.22,-71.00,1659.00,1890,20240507,-40.26,1072,20240805,5.32,1890,-40.26,20240507,1072,5.32,20240805,1890,-40.26,20240507,1072,5.32,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N +20241119,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1120,-2,5,-0.18,47275086,42253,106.29,1122,1139,1101,1458,786,1122,1118.86,0.86,0,-2013,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,252,-15.77,0.68,12,0.19,-71.00,1659.00,1890,20240507,-40.74,1072,20240805,4.48,1890,-40.74,20240507,1072,4.48,20240805,1890,-40.74,20240507,1072,4.48,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N +20241119,130306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1124,2,2,0.18,44971939,40185,101.09,1122,1139,1101,1458,786,1122,1119.12,0.86,0,-2013,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,252,-15.83,0.68,12,0.18,-71.00,1659.00,1890,20240507,-40.53,1072,20240805,4.85,1890,-40.53,20240507,1072,4.85,20240805,1890,-40.53,20240507,1072,4.85,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N +20241119,120303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1123,1,2,0.09,15759058,14045,35.33,1122,1139,1112,1458,786,1122,1122.04,0.86,0,-1873,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,252,-15.82,0.68,12,0.06,-71.00,1659.00,1890,20240507,-40.58,1072,20240805,4.76,1890,-40.58,20240507,1072,4.76,20240805,1890,-40.58,20240507,1072,4.76,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N +20241119,110306,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1115,-7,5,-0.62,15573042,13879,34.91,1122,1139,1112,1458,786,1122,1122.06,0.86,0,-1843,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,250,-15.70,0.67,12,0.06,-71.00,1659.00,1890,20240507,-41.01,1072,20240805,4.01,1890,-41.01,20240507,1072,4.01,20240805,1890,-41.01,20240507,1072,4.01,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N +20241119,100312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1124,2,2,0.18,12712878,11322,28.48,1122,1139,1120,1458,786,1122,1122.85,0.86,0,-1680,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,252,-15.83,0.68,12,0.05,-71.00,1659.00,1890,20240507,-40.53,1072,20240805,4.85,1890,-40.53,20240507,1072,4.85,20240805,1890,-40.53,20240507,1072,4.85,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N +20241119,090312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1139,17,2,1.52,6461426,5746,14.45,1122,1139,1122,1458,786,1122,1124.51,0.86,0,-839,1140,1131,1116,1107,1092,1135,1111,112,336,500,780,1,1,22460985,256,-16.04,0.69,12,0.03,-71.00,1659.00,1890,20240507,-39.74,1072,20240805,6.25,1890,-39.74,20240507,1072,6.25,20240805,1890,-39.74,20240507,1072,6.25,20240805,1.23,N,014910,500,112 억,,194045,N,N,0,N,00,N 20241118,160303,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1122,3,2,0.27,44298941,39666,34.94,1108,1125,1101,1454,784,1119,1116.80,0.86,0,-187,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,252,-15.80,0.68,12,0.18,-71.00,1659.00,1890,20240507,-40.63,1072,20240805,4.66,1890,-40.63,20240507,1072,4.66,20240805,1890,-40.63,20240507,1072,4.66,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N 20241118,150305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1123,4,2,0.36,43506809,38960,34.32,1108,1125,1101,1454,784,1119,1116.70,0.86,0,-153,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,252,-15.82,0.68,12,0.17,-71.00,1659.00,1890,20240507,-40.58,1072,20240805,4.76,1890,-40.58,20240507,1072,4.76,20240805,1890,-40.58,20240507,1072,4.76,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N 20241118,140305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1125,6,2,0.54,41452941,37122,32.70,1108,1125,1101,1454,784,1119,1116.67,0.86,0,-153,1153,1136,1110,1093,1067,1144,1101,112,335,500,780,1,1,22460985,253,-15.85,0.68,12,0.17,-71.00,1659.00,1890,20240507,-40.48,1072,20240805,4.94,1890,-40.48,20240507,1072,4.94,20240805,1890,-40.48,20240507,1072,4.94,20240805,1.23,N,014910,500,112 억,,194277,N,N,0,N,00,N diff --git a/014940/price/prices-20241101.csv b/014940/price/prices-20241101.csv index 37c8314e5ba4..0c5783a3c850 100644 --- a/014940/price/prices-20241101.csv +++ b/014940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4445,75,2,1.72,13370599080,2942990,185.01,4575,4750,4440,5680,3060,4370,4543.22,1.01,0,-89420,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2026,22.79,2.29,12,6.46,195.00,1937.00,4995,20240809,-11.01,2525,20240201,76.04,4995,-11.01,20240809,2525,76.04,20240201,4995,-11.01,20240809,2525,76.04,20240201,2.89,N,014940,500,227 억,,459827,N,N,367,N,00,N +20241119,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,115,2,2.63,12958446395,2850528,179.20,4575,4750,4440,5680,3060,4370,4545.98,1.01,0,-115245,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2044,23.00,2.32,12,6.25,195.00,1937.00,4995,20240809,-10.21,2525,20240201,77.62,4995,-10.21,20240809,2525,77.62,20240201,4995,-10.21,20240809,2525,77.62,20240201,2.89,N,014940,500,227 억,,459827,N,N,155,N,00,N +20241119,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4480,110,2,2.52,12439375085,2734563,171.91,4575,4750,4440,5680,3060,4370,4548.94,1.01,0,-105466,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2042,22.97,2.31,12,6.00,195.00,1937.00,4995,20240809,-10.31,2525,20240201,77.43,4995,-10.31,20240809,2525,77.43,20240201,4995,-10.31,20240809,2525,77.43,20240201,2.89,N,014940,500,227 억,,459827,N,N,155,N,00,N +20241119,130306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4540,170,2,3.89,11737971285,2579066,162.13,4575,4750,4440,5680,3060,4370,4551.25,1.01,0,-60333,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2069,23.28,2.34,12,5.66,195.00,1937.00,4995,20240809,-9.11,2525,20240201,79.80,4995,-9.11,20240809,2525,79.80,20240201,4995,-9.11,20240809,2525,79.80,20240201,2.89,N,014940,500,227 억,,459827,N,N,155,N,00,N +20241119,120303,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4510,140,2,3.20,11035515765,2423528,152.36,4575,4750,4440,5680,3060,4370,4553.49,1.01,0,-42155,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2055,23.13,2.33,12,5.32,195.00,1937.00,4995,20240809,-9.71,2525,20240201,78.61,4995,-9.71,20240809,2525,78.61,20240201,4995,-9.71,20240809,2525,78.61,20240201,2.89,N,014940,500,227 억,,459827,N,N,155,N,00,N +20241119,110307,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4510,140,2,3.20,10014432925,2198392,138.20,4575,4750,4440,5680,3060,4370,4555.34,1.01,0,-51471,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2055,23.13,2.33,12,4.82,195.00,1937.00,4995,20240809,-9.71,2525,20240201,78.61,4995,-9.71,20240809,2525,78.61,20240201,4995,-9.71,20240809,2525,78.61,20240201,2.89,N,014940,500,227 억,,459827,N,N,155,N,00,N +20241119,100312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4555,185,2,4.23,5385130345,1186717,74.60,4575,4640,4440,5680,3060,4370,4537.84,1.01,0,-48289,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2076,23.36,2.35,12,2.60,195.00,1937.00,4995,20240809,-8.81,2525,20240201,80.40,4995,-8.81,20240809,2525,80.40,20240201,4995,-8.81,20240809,2525,80.40,20240201,2.89,N,014940,500,227 억,,459827,N,N,155,N,00,N +20241119,090312,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,115,2,2.63,1172309670,258981,16.28,4575,4575,4465,5680,3060,4370,4526.62,1.01,0,-61906,4650,4510,4315,4175,3980,4580,4245,228,1310,500,3230,5,1,45573661,2044,23.00,2.32,12,0.57,195.00,1937.00,4995,20240809,-10.21,2525,20240201,77.62,4995,-10.21,20240809,2525,77.62,20240201,4995,-10.21,20240809,2525,77.62,20240201,2.89,N,014940,500,227 억,,459827,N,N,155,N,00,N 20241118,160304,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,165,2,3.92,5006324210,1152660,60.51,4205,4455,4120,5460,2945,4205,4343.16,1.01,0,-3675,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,1992,22.41,2.26,12,2.53,195.00,1937.00,4995,20240809,-12.51,2525,20240201,73.07,4995,-12.51,20240809,2525,73.07,20240201,4995,-12.51,20240809,2525,73.07,20240201,2.74,N,014940,500,227 억,,461766,N,N,155,N,00,N 20241118,150306,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4360,155,2,3.69,4608815135,1061892,55.74,4205,4455,4120,5460,2945,4205,4340.28,1.01,0,11512,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,1987,22.36,2.25,12,2.33,195.00,1937.00,4995,20240809,-12.71,2525,20240201,72.67,4995,-12.71,20240809,2525,72.67,20240201,4995,-12.71,20240809,2525,72.67,20240201,2.74,N,014940,500,227 억,,461766,N,N,199,N,00,N 20241118,140305,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4360,155,2,3.69,4247549690,978674,51.38,4205,4455,4120,5460,2945,4205,4340.20,1.01,0,-2447,4498,4351,4198,4051,3898,4275,3975,228,1255,500,3110,5,1,45573661,1987,22.36,2.25,12,2.15,195.00,1937.00,4995,20240809,-12.71,2525,20240201,72.67,4995,-12.71,20240809,2525,72.67,20240201,4995,-12.71,20240809,2525,72.67,20240201,2.74,N,014940,500,227 억,,461766,N,N,199,N,00,N diff --git a/014970/price/prices-20241101.csv b/014970/price/prices-20241101.csv index 3001c51cc0f1..015d7e213ad6 100644 --- a/014970/price/prices-20241101.csv +++ b/014970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160303,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3585,40,2,1.13,6315505,1780,59.33,3545,3585,3540,4605,2485,3545,3548.04,0.15,0,-9,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,542,26.56,0.89,12,0.01,135.00,4008.00,4910,20240116,-26.99,3400,20240416,5.44,4910,-26.99,20240116,3400,5.44,20240416,4910,-26.99,20240116,3400,5.44,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N +20241119,150307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3580,35,2,0.99,6175815,1741,58.03,3545,3580,3540,4605,2485,3545,3547.28,0.15,0,0,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,541,26.52,0.89,12,0.01,135.00,4008.00,4910,20240116,-27.09,3400,20240416,5.29,4910,-27.09,20240116,3400,5.29,20240416,4910,-27.09,20240116,3400,5.29,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N +20241119,140305,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-5,5,-0.14,3629985,1025,34.17,3545,3550,3540,4605,2485,3545,3541.45,0.15,0,0,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,535,26.22,0.88,12,0.01,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N +20241119,130307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-5,5,-0.14,3502545,989,32.97,3545,3550,3540,4605,2485,3545,3541.50,0.15,0,0,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,535,26.22,0.88,12,0.01,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N +20241119,120303,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3550,5,2,0.14,3367890,951,31.70,3545,3550,3540,4605,2485,3545,3541.42,0.15,0,0,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,537,26.30,0.89,12,0.01,135.00,4008.00,4910,20240116,-27.70,3400,20240416,4.41,4910,-27.70,20240116,3400,4.41,20240416,4910,-27.70,20240116,3400,4.41,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N +20241119,110307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3540,-5,5,-0.14,3318255,937,31.23,3545,3545,3540,4605,2485,3545,3541.36,0.15,0,0,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,535,26.22,0.88,12,0.01,135.00,4008.00,4910,20240116,-27.90,3400,20240416,4.12,4910,-27.90,20240116,3400,4.12,20240416,4910,-27.90,20240116,3400,4.12,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N +20241119,100312,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,0,3,0.00,704735,199,6.63,3545,3545,3540,4605,2485,3545,3541.38,0.15,0,0,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,536,26.26,0.88,12,0.00,135.00,4008.00,4910,20240116,-27.80,3400,20240416,4.26,4910,-27.80,20240116,3400,4.26,20240416,4910,-27.80,20240116,3400,4.26,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N +20241119,090312,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,0,3,0.00,0,0,0.00,0,0,0,4605,2485,3545,0.00,0.15,0,0,3568,3556,3538,3526,3508,3560,3530,76,1060,500,2330,5,1,15125000,536,26.26,0.88,12,0.00,135.00,4008.00,4910,20240116,-27.80,3400,20240416,4.26,4910,-27.80,20240116,3400,4.26,20240416,4910,-27.80,20240116,3400,4.26,20240416,0.29,N,014970,500,75 억,,22548,N,N,0,N,00,N 20241118,160304,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3545,0,3,0.00,10589820,2990,92.20,3545,3550,3520,4605,2485,3545,3541.75,0.15,0,-15,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,536,26.26,0.88,12,0.02,135.00,4008.00,4910,20240116,-27.80,3400,20240416,4.26,4910,-27.80,20240116,3400,4.26,20240416,4910,-27.80,20240116,3400,4.26,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N 20241118,150306,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3550,5,2,0.14,10148090,2865,88.34,3545,3550,3520,4605,2485,3545,3542.09,0.15,0,-12,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,537,26.30,0.89,12,0.02,135.00,4008.00,4910,20240116,-27.70,3400,20240416,4.41,4910,-27.70,20240116,3400,4.41,20240416,4910,-27.70,20240116,3400,4.41,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N 20241118,140305,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3530,-15,5,-0.42,6122430,1729,53.31,3545,3550,3530,4605,2485,3545,3541.02,0.15,0,-12,3588,3566,3528,3506,3468,3577,3517,76,1060,500,2330,5,1,15125000,534,26.15,0.88,12,0.01,135.00,4008.00,4910,20240116,-28.11,3400,20240416,3.82,4910,-28.11,20240116,3400,3.82,20240416,4910,-28.11,20240116,3400,3.82,20240416,0.29,N,014970,500,75 억,,22563,N,N,0,N,00,N diff --git a/014990/price/prices-20241101.csv b/014990/price/prices-20241101.csv index 9bb3673b1936..1b27778a1f68 100644 --- a/014990/price/prices-20241101.csv +++ b/014990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,707,-37,5,-4.97,325633873,450127,86.65,737,756,705,967,521,744,723.47,0.53,0,-26889,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,531,-30.74,1.34,12,0.60,-23.00,528.00,1154,20240718,-38.73,534,20240702,32.40,1154,-38.73,20240718,534,32.40,20240702,1154,-38.73,20240718,534,32.40,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N +20241119,150307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,709,-35,5,-4.70,309942681,427945,82.38,737,756,705,967,521,744,724.26,0.53,0,-25213,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,533,-30.83,1.34,12,0.57,-23.00,528.00,1154,20240718,-38.56,534,20240702,32.77,1154,-38.56,20240718,534,32.77,20240702,1154,-38.56,20240718,534,32.77,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N +20241119,140306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,711,-33,5,-4.44,275419348,379230,73.00,737,756,708,967,521,744,726.26,0.53,0,-26933,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,534,-30.91,1.35,12,0.50,-23.00,528.00,1154,20240718,-38.39,534,20240702,33.15,1154,-38.39,20240718,534,33.15,20240702,1154,-38.39,20240718,534,33.15,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N +20241119,130307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,725,-19,5,-2.55,215761709,295549,56.89,737,756,715,967,521,744,730.04,0.53,0,-20253,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,545,-31.52,1.37,12,0.39,-23.00,528.00,1154,20240718,-37.18,534,20240702,35.77,1154,-37.18,20240718,534,35.77,20240702,1154,-37.18,20240718,534,35.77,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N +20241119,120304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,722,-22,5,-2.96,194180408,265518,51.11,737,756,715,967,521,744,731.33,0.53,0,-18226,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,542,-31.39,1.37,12,0.35,-23.00,528.00,1154,20240718,-37.44,534,20240702,35.21,1154,-37.44,20240718,534,35.21,20240702,1154,-37.44,20240718,534,35.21,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N +20241119,110307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,730,-14,5,-1.88,162654795,222003,42.74,737,756,715,967,521,744,732.67,0.53,0,-16870,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,548,-31.74,1.38,12,0.30,-23.00,528.00,1154,20240718,-36.74,534,20240702,36.70,1154,-36.74,20240718,534,36.70,20240702,1154,-36.74,20240718,534,36.70,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N +20241119,100313,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,730,-14,5,-1.88,88399733,119624,23.03,737,756,729,967,521,744,738.98,0.53,0,-18554,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,548,-31.74,1.38,12,0.16,-23.00,528.00,1154,20240718,-36.74,534,20240702,36.70,1154,-36.74,20240718,534,36.70,20240702,1154,-36.74,20240718,534,36.70,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N +20241119,090312,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,739,-5,5,-0.67,6560312,8873,1.71,737,756,735,967,521,744,739.36,0.53,0,796,777,760,750,733,723,755,728,376,223,500,460,1,1,75112995,555,-32.13,1.40,12,0.01,-23.00,528.00,1154,20240718,-35.96,534,20240702,38.39,1154,-35.96,20240718,534,38.39,20240702,1154,-35.96,20240718,534,38.39,20240702,0.16,N,014990,500,375 억,,401020,N,N,0,N,00,N 20241118,160304,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,744,-26,5,-3.38,386079173,514807,30.43,760,767,740,1001,539,770,749.96,0.53,0,7215,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,559,-32.35,1.41,12,0.69,-23.00,528.00,1154,20240718,-35.53,534,20240702,39.33,1154,-35.53,20240718,534,39.33,20240702,1154,-35.53,20240718,534,39.33,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N 20241118,150306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,747,-23,5,-2.99,360528340,480613,28.41,760,767,740,1001,539,770,750.14,0.53,0,-2081,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,561,-32.48,1.41,12,0.64,-23.00,528.00,1154,20240718,-35.27,534,20240702,39.89,1154,-35.27,20240718,534,39.89,20240702,1154,-35.27,20240718,534,39.89,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N 20241118,140306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,750,-20,5,-2.60,331779556,442003,26.12,760,767,740,1001,539,770,750.63,0.53,0,-6913,863,816,747,700,631,840,724,376,231,500,470,1,1,75112995,563,-32.61,1.42,12,0.59,-23.00,528.00,1154,20240718,-35.01,534,20240702,40.45,1154,-35.01,20240718,534,40.45,20240702,1154,-35.01,20240718,534,40.45,20240702,0.15,N,014990,500,375 억,,399674,N,N,0,N,00,N diff --git a/015020/price/prices-20241101.csv b/015020/price/prices-20241101.csv index 271b1bd06984..d88cc6fa1d4d 100644 --- a/015020/price/prices-20241101.csv +++ b/015020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,614,39,2,6.78,325823934,527295,76.04,575,656,575,747,403,575,617.92,0.50,0,1398,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,263,-9.03,0.60,12,1.23,-68.00,1027.00,1003,20240411,-38.78,541,20241118,13.49,1003,-38.78,20240411,541,13.49,20241118,1003,-38.78,20240411,541,13.49,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N +20241119,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,619,44,2,7.65,322080583,521203,75.16,575,656,575,747,403,575,617.96,0.50,0,2098,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,265,-9.10,0.60,12,1.22,-68.00,1027.00,1003,20240411,-38.29,541,20241118,14.42,1003,-38.29,20240411,541,14.42,20241118,1003,-38.29,20240411,541,14.42,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N +20241119,140306,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,608,33,2,5.74,308717316,499346,72.01,575,656,575,747,403,575,618.24,0.50,0,1594,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,261,-8.94,0.59,12,1.17,-68.00,1027.00,1003,20240411,-39.38,541,20241118,12.38,1003,-39.38,20240411,541,12.38,20241118,1003,-39.38,20240411,541,12.38,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N +20241119,130307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,609,34,2,5.91,303039701,490018,70.66,575,656,575,747,403,575,618.43,0.50,0,1912,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,261,-8.96,0.59,12,1.14,-68.00,1027.00,1003,20240411,-39.28,541,20241118,12.57,1003,-39.28,20240411,541,12.57,20241118,1003,-39.28,20240411,541,12.57,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N +20241119,120304,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,614,39,2,6.78,293252812,474168,68.38,575,656,575,747,403,575,618.46,0.50,0,4644,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,263,-9.03,0.60,12,1.11,-68.00,1027.00,1003,20240411,-38.78,541,20241118,13.49,1003,-38.78,20240411,541,13.49,20241118,1003,-38.78,20240411,541,13.49,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N +20241119,110307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,40,2,6.96,270155130,437051,63.03,575,656,575,747,403,575,618.13,0.50,0,7373,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,264,-9.04,0.60,12,1.02,-68.00,1027.00,1003,20240411,-38.68,541,20241118,13.68,1003,-38.68,20240411,541,13.68,20241118,1003,-38.68,20240411,541,13.68,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N +20241119,100313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,615,40,2,6.96,242528380,391317,56.43,575,656,575,747,403,575,619.77,0.50,0,9083,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,264,-9.04,0.60,12,0.91,-68.00,1027.00,1003,20240411,-38.68,541,20241118,13.68,1003,-38.68,20240411,541,13.68,20241118,1003,-38.68,20240411,541,13.68,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N +20241119,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,586,11,2,1.91,7032563,12113,1.75,575,601,575,747,403,575,580.58,0.50,0,2823,631,603,572,544,513,587,528,214,172,500,410,1,1,42851600,251,-8.62,0.57,12,0.03,-68.00,1027.00,1003,20240411,-41.58,541,20241118,8.32,1003,-41.58,20240411,541,8.32,20241118,1003,-41.58,20240411,541,8.32,20241118,0.13,N,015020,500,214 억,,215497,N,N,0,N,00,N 20241118,160305,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,575,-25,5,-4.17,393733768,693445,97.69,600,600,541,780,420,600,567.79,0.41,0,41845,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,246,-8.46,0.56,12,1.62,-68.00,1027.00,1003,20240411,-42.67,541,20241118,6.28,1003,-42.67,20240411,541,6.28,20241118,1003,-42.67,20240411,541,6.28,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N 20241118,150306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,592,-8,5,-1.33,387880507,683380,96.27,600,600,541,780,420,600,567.59,0.41,0,46238,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,254,-8.71,0.58,12,1.59,-68.00,1027.00,1003,20240411,-40.98,541,20241118,9.43,1003,-40.98,20240411,541,9.43,20241118,1003,-40.98,20240411,541,9.43,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N 20241118,140306,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,585,-15,5,-2.50,339523314,599706,84.49,600,600,541,780,420,600,566.15,0.41,0,43985,770,684,635,549,500,660,525,214,180,500,430,1,1,42851600,251,-8.60,0.57,12,1.40,-68.00,1027.00,1003,20240411,-41.67,541,20241118,8.13,1003,-41.67,20240411,541,8.13,20241118,1003,-41.67,20240411,541,8.13,20241118,0.05,N,015020,500,214 억,,174086,N,N,0,N,00,N diff --git a/015230/price/prices-20241101.csv b/015230/price/prices-20241101.csv index 65f987bf55f5..c53051f321ec 100644 --- a/015230/price/prices-20241101.csv +++ b/015230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160304,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,-140,5,-2.71,730121630,145119,197.58,5180,5180,5000,6720,3620,5170,5031.20,6.63,0,-2098,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1437,4.23,0.52,12,0.51,1188.00,9647.00,7100,20240507,-29.15,4605,20240806,9.23,7100,-29.15,20240507,4605,9.23,20240806,7100,-29.15,20240507,4605,9.23,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N +20241119,150308,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,-140,5,-2.71,700099730,139159,189.47,5180,5180,5000,6720,3620,5170,5030.93,6.63,0,-1085,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1437,4.23,0.52,12,0.49,1188.00,9647.00,7100,20240507,-29.15,4605,20240806,9.23,7100,-29.15,20240507,4605,9.23,20240806,7100,-29.15,20240507,4605,9.23,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N +20241119,140306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,-140,5,-2.71,630620400,125322,170.63,5180,5180,5000,6720,3620,5170,5032.00,6.63,0,763,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1437,4.23,0.52,12,0.44,1188.00,9647.00,7100,20240507,-29.15,4605,20240806,9.23,7100,-29.15,20240507,4605,9.23,20240806,7100,-29.15,20240507,4605,9.23,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N +20241119,130307,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5040,-130,5,-2.51,612463140,121718,165.72,5180,5180,5000,6720,3620,5170,5031.82,6.63,0,1977,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1440,4.24,0.52,12,0.43,1188.00,9647.00,7100,20240507,-29.01,4605,20240806,9.45,7100,-29.01,20240507,4605,9.45,20240806,7100,-29.01,20240507,4605,9.45,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N +20241119,120304,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5030,-140,5,-2.71,595236160,118292,161.06,5180,5180,5000,6720,3620,5170,5031.92,6.63,0,4354,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1437,4.23,0.52,12,0.41,1188.00,9647.00,7100,20240507,-29.15,4605,20240806,9.23,7100,-29.15,20240507,4605,9.23,20240806,7100,-29.15,20240507,4605,9.23,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N +20241119,110308,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5020,-150,5,-2.90,554548840,110200,150.04,5180,5180,5000,6720,3620,5170,5032.20,6.63,0,5587,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1434,4.23,0.52,12,0.39,1188.00,9647.00,7100,20240507,-29.30,4605,20240806,9.01,7100,-29.30,20240507,4605,9.01,20240806,7100,-29.30,20240507,4605,9.01,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N +20241119,100313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5000,-170,5,-3.29,377135600,74821,101.87,5180,5180,5000,6720,3620,5170,5040.50,6.63,0,7632,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1429,4.21,0.52,12,0.26,1188.00,9647.00,7100,20240507,-29.58,4605,20240806,8.58,7100,-29.58,20240507,4605,8.58,20240806,7100,-29.58,20240507,4605,8.58,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N +20241119,090313,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5170,0,3,0.00,1475120,285,0.39,5180,5180,5150,6720,3620,5170,5175.86,6.63,0,-82,5390,5280,5220,5110,5050,5250,5080,143,1550,500,3510,10,1,28572230,1477,4.35,0.54,12,0.00,1188.00,9647.00,7100,20240507,-27.18,4605,20240806,12.27,7100,-27.18,20240507,4605,12.27,20240806,7100,-27.18,20240507,4605,12.27,20240806,1.36,N,015230,500,142 억,,1894288,N,N,7,N,00,N 20241118,160305,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5170,-120,5,-2.27,383257060,73404,65.83,5200,5330,5160,6870,3710,5290,5221.25,6.65,0,-1562,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1477,4.35,0.54,12,0.26,1188.00,9647.00,7100,20240507,-27.18,4605,20240806,12.27,7100,-27.18,20240507,4605,12.27,20240806,7100,-27.18,20240507,4605,12.27,20240806,1.37,N,015230,500,142 억,,1899217,N,N,7,N,00,N 20241118,150307,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5230,-60,5,-1.13,293909500,56134,50.35,5200,5330,5180,6870,3710,5290,5235.76,6.65,0,-5332,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1494,4.40,0.54,12,0.20,1188.00,9647.00,7100,20240507,-26.34,4605,20240806,13.57,7100,-26.34,20240507,4605,13.57,20240806,7100,-26.34,20240507,4605,13.57,20240806,1.37,N,015230,500,142 억,,1899217,N,N,0,N,00,N 20241118,140306,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,5230,-60,5,-1.13,247610690,47232,42.36,5200,5330,5200,6870,3710,5290,5242.33,6.65,0,-7119,5553,5421,5208,5076,4863,5487,5142,143,1580,500,3590,10,1,28572230,1494,4.40,0.54,12,0.17,1188.00,9647.00,7100,20240507,-26.34,4605,20240806,13.57,7100,-26.34,20240507,4605,13.57,20240806,7100,-26.34,20240507,4605,13.57,20240806,1.37,N,015230,500,142 억,,1899217,N,N,0,N,00,N diff --git a/015260/price/prices-20241101.csv b/015260/price/prices-20241101.csv index 8d18c49574ed..823aeeca7c28 100644 --- a/015260/price/prices-20241101.csv +++ b/015260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160304,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,605,-20,5,-3.20,122510866,206749,349.17,625,652,563,812,438,625,592.56,0.00,0,21492,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,273,-2.78,0.83,12,0.46,-218.00,726.00,1891,20231121,-68.01,563,20241119,7.46,1650,-63.33,20240105,563,7.46,20241119,1891,-68.01,20231121,563,7.46,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241119,150308,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,609,-16,5,-2.56,117590088,198650,335.50,625,652,563,812,438,625,591.95,0.00,0,16474,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,275,-2.79,0.84,12,0.44,-218.00,726.00,1891,20231121,-67.79,563,20241119,8.17,1650,-63.09,20240105,563,8.17,20241119,1891,-67.79,20231121,563,8.17,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241119,140307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,604,-21,5,-3.36,113044625,191164,322.85,625,652,563,812,438,625,591.35,0.00,0,13128,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,273,-2.77,0.83,12,0.42,-218.00,726.00,1891,20231121,-68.06,563,20241119,7.28,1650,-63.39,20240105,563,7.28,20241119,1891,-68.06,20231121,563,7.28,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241119,130308,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,583,-42,5,-6.72,103318455,174878,295.35,625,652,563,812,438,625,590.80,0.00,0,14389,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,263,-2.67,0.80,12,0.39,-218.00,726.00,1891,20231121,-69.17,563,20241119,3.55,1650,-64.67,20240105,563,3.55,20241119,1891,-69.17,20231121,563,3.55,20241119,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241119,120305,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,611,-14,5,-2.24,21923532,34886,58.92,625,652,611,812,438,625,628.43,0.00,0,1607,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,276,-2.80,0.84,12,0.08,-218.00,726.00,1891,20231121,-67.69,610,20241118,0.16,1650,-62.97,20240105,610,0.16,20241118,1891,-67.69,20231121,610,0.16,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241119,110308,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,633,8,2,1.28,13228598,20895,35.29,625,652,625,812,438,625,633.10,0.00,0,-253,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,286,-2.90,0.87,12,0.05,-218.00,726.00,1891,20231121,-66.53,610,20241118,3.77,1650,-61.64,20240105,610,3.77,20241118,1891,-66.53,20231121,610,3.77,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241119,100314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,638,13,2,2.08,5291635,8370,14.14,625,652,625,812,438,625,632.21,0.00,0,14,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,288,-2.93,0.88,12,0.02,-218.00,726.00,1891,20231121,-66.26,610,20241118,4.59,1650,-61.33,20240105,610,4.59,20241118,1891,-66.26,20231121,610,4.59,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N +20241119,090313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,629,4,2,0.64,1929906,3080,5.20,625,652,625,812,438,625,626.59,0.00,0,262,665,644,627,606,589,636,598,226,187,500,430,1,1,45116894,284,-2.89,0.87,12,0.01,-218.00,726.00,1891,20231121,-66.74,610,20241118,3.11,1650,-61.88,20240105,610,3.11,20241118,1891,-66.74,20231121,610,3.11,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N 20241118,160305,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,625,-23,5,-3.55,36501058,57648,82.67,648,648,610,842,454,648,633.24,0.00,0,-618,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,282,-2.87,0.86,12,0.13,-218.00,726.00,1891,20231121,-66.95,610,20241118,2.46,1650,-62.12,20240105,610,2.46,20241118,1891,-66.95,20231121,610,2.46,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N 20241118,150307,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,630,-18,5,-2.78,29519446,46509,66.70,648,648,610,842,454,648,634.70,0.00,0,3416,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,284,-2.89,0.87,12,0.10,-218.00,726.00,1891,20231121,-66.68,610,20241118,3.28,1650,-61.82,20240105,610,3.28,20241118,1891,-66.68,20231121,610,3.28,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N 20241118,140306,57,100.00,KOSPI,신저가,전기.전자,N,N,N,N, ,N,646,-2,5,-0.31,17881434,28137,40.35,648,648,610,842,454,648,635.51,0.00,0,-686,662,654,648,640,634,659,645,226,194,500,450,1,1,45116894,291,-2.96,0.89,12,0.06,-218.00,726.00,1891,20231121,-65.84,610,20241118,5.90,1650,-60.85,20240105,610,5.90,20241118,1891,-65.84,20231121,610,5.90,20241118,0.01,N,015260,500,225 억,,0,N,N,0,N,00,N diff --git a/015360/price/prices-20241101.csv b/015360/price/prices-20241101.csv index 2a894a73226c..8d3352eba35c 100644 --- a/015360/price/prices-20241101.csv +++ b/015360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,200,2,0.40,363948050,7274,75.45,50600,50600,49750,64800,34950,49900,50034.10,9.59,0,-1585,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,100,1,6000000,3006,12.72,0.58,12,0.12,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N +20241119,150308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,200,2,0.40,352603550,7048,73.10,50600,50600,49750,64800,34950,49900,50028.88,9.59,0,-1582,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,100,1,6000000,3006,12.72,0.58,12,0.12,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N +20241119,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50100,200,2,0.40,280890150,5615,58.24,50600,50600,49750,64800,34950,49900,50024.96,9.59,0,-1640,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,100,1,6000000,3006,12.72,0.58,12,0.09,3939.00,85750.00,53500,20241029,-6.36,32500,20231227,54.15,53500,-6.36,20241029,32650,53.45,20240102,53500,-6.36,20241029,32500,54.15,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N +20241119,130308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50400,500,2,1.00,275024350,5498,57.03,50600,50600,49750,64800,34950,49900,50022.62,9.59,0,-1625,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,100,1,6000000,3024,12.80,0.59,12,0.09,3939.00,85750.00,53500,20241029,-5.79,32500,20231227,55.08,53500,-5.79,20241029,32650,54.36,20240102,53500,-5.79,20241029,32500,55.08,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N +20241119,120305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50200,300,2,0.60,234707150,4699,48.74,50600,50600,49750,64800,34950,49900,49948.32,9.59,0,-1769,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,100,1,6000000,3012,12.74,0.59,12,0.08,3939.00,85750.00,53500,20241029,-6.17,32500,20231227,54.46,53500,-6.17,20241029,32650,53.75,20240102,53500,-6.17,20241029,32500,54.46,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N +20241119,110308,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50200,300,2,0.60,220662250,4419,45.84,50600,50600,49750,64800,34950,49900,49934.88,9.59,0,-1900,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,100,1,6000000,3012,12.74,0.59,12,0.07,3939.00,85750.00,53500,20241029,-6.17,32500,20231227,54.46,53500,-6.17,20241029,32650,53.75,20240102,53500,-6.17,20241029,32500,54.46,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N +20241119,100314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49900,0,3,0.00,188550450,3776,39.17,50600,50600,49750,64800,34950,49900,49933.91,9.59,0,-1825,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,50,1,6000000,2994,12.67,0.58,12,0.06,3939.00,85750.00,53500,20241029,-6.73,32500,20231227,53.54,53500,-6.73,20241029,32650,52.83,20240102,53500,-6.73,20241029,32500,53.54,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N +20241119,090313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50400,500,2,1.00,2975800,59,0.61,50600,50600,50000,64800,34950,49900,50437.29,9.59,0,-6,53966,51932,49966,47932,45966,52950,48950,300,14900,5000,35920,100,1,6000000,3024,12.80,0.59,12,0.00,3939.00,85750.00,53500,20241029,-5.79,32500,20231227,55.08,53500,-5.79,20241029,32650,54.36,20240102,53500,-5.79,20241029,32500,55.08,20231227,0.10,N,015360,5000,300 억,,575208,N,N,2,N,00,N 20241118,160305,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49900,1700,2,3.53,480777250,9630,87.83,48200,52000,48000,62600,33750,48200,49924.95,9.60,0,-673,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,50,1,6000000,2994,12.67,0.58,12,0.16,3939.00,85750.00,53500,20241029,-6.73,32500,20231227,53.54,53500,-6.73,20241029,32650,52.83,20240102,53500,-6.73,20241029,32500,53.54,20231227,0.12,N,015360,5000,300 억,,575944,N,N,2,N,00,N 20241118,150307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,49950,1750,2,3.63,475981800,9534,86.96,48200,52000,48000,62600,33750,48200,49924.67,9.60,0,-643,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,50,1,6000000,2997,12.68,0.58,12,0.16,3939.00,85750.00,53500,20241029,-6.64,32500,20231227,53.69,53500,-6.64,20241029,32650,52.99,20240102,53500,-6.64,20241029,32500,53.69,20231227,0.12,N,015360,5000,300 억,,575944,N,N,0,N,00,N 20241118,140307,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,50200,2000,2,4.15,451318600,9041,82.46,48200,52000,48000,62600,33750,48200,49919.10,9.60,0,-641,50866,49532,47966,46632,45066,48750,45850,300,14400,5000,34700,100,1,6000000,3012,12.74,0.59,12,0.15,3939.00,85750.00,53500,20241029,-6.17,32500,20231227,54.46,53500,-6.17,20241029,32650,53.75,20240102,53500,-6.17,20241029,32500,54.46,20231227,0.12,N,015360,5000,300 억,,575944,N,N,0,N,00,N diff --git a/015590/price/prices-20241101.csv b/015590/price/prices-20241101.csv index c9db2e7c9f43..b5db0d1c45c2 100644 --- a/015590/price/prices-20241101.csv +++ b/015590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160305,57,100.00,KOSPI,,기계,N,N,N,N, ,N,536,1,2,0.19,306685851,571023,6.19,538,550,533,695,375,535,537.08,9.66,0,-92000,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1270,8.79,0.99,12,0.24,61.00,540.00,953,20231121,-43.76,349,20240202,53.58,824,-34.95,20240131,349,53.58,20240202,953,-43.76,20231121,349,53.58,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N +20241119,150308,57,100.00,KOSPI,,기계,N,N,N,N, ,N,536,1,2,0.19,296057767,551186,5.98,538,550,533,695,375,535,537.13,9.66,0,-92203,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1270,8.79,0.99,12,0.23,61.00,540.00,953,20231121,-43.76,349,20240202,53.58,824,-34.95,20240131,349,53.58,20240202,953,-43.76,20231121,349,53.58,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N +20241119,140307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,542,7,2,1.31,240584920,448200,4.86,538,550,533,695,375,535,536.78,9.66,0,-36627,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1284,8.89,1.00,12,0.19,61.00,540.00,953,20231121,-43.13,349,20240202,55.30,824,-34.22,20240131,349,55.30,20240202,953,-43.13,20231121,349,55.30,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N +20241119,130308,57,100.00,KOSPI,,기계,N,N,N,N, ,N,537,2,2,0.37,211775573,394761,4.28,538,550,533,695,375,535,536.47,9.66,0,-27870,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1273,8.80,0.99,12,0.17,61.00,540.00,953,20231121,-43.65,349,20240202,53.87,824,-34.83,20240131,349,53.87,20240202,953,-43.65,20231121,349,53.87,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N +20241119,120305,57,100.00,KOSPI,,기계,N,N,N,N, ,N,538,3,2,0.56,190628576,355334,3.85,538,550,533,695,375,535,536.48,9.66,0,-33857,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1275,8.82,1.00,12,0.15,61.00,540.00,953,20231121,-43.55,349,20240202,54.15,824,-34.71,20240131,349,54.15,20240202,953,-43.55,20231121,349,54.15,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N +20241119,110308,57,100.00,KOSPI,,기계,N,N,N,N, ,N,540,5,2,0.93,120782754,224929,2.44,538,550,533,695,375,535,536.98,9.66,0,-29845,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1280,8.85,1.00,12,0.09,61.00,540.00,953,20231121,-43.34,349,20240202,54.73,824,-34.47,20240131,349,54.73,20240202,953,-43.34,20231121,349,54.73,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N +20241119,100314,57,100.00,KOSPI,,기계,N,N,N,N, ,N,540,5,2,0.93,103659436,193081,2.09,538,550,533,695,375,535,536.87,9.66,0,-24444,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1280,8.85,1.00,12,0.08,61.00,540.00,953,20231121,-43.34,349,20240202,54.73,824,-34.47,20240131,349,54.73,20240202,953,-43.34,20231121,349,54.73,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N +20241119,090314,57,100.00,KOSPI,,기계,N,N,N,N, ,N,537,2,2,0.37,8470062,15747,0.17,538,538,536,695,375,535,537.88,9.66,0,-550,593,564,540,511,487,552,499,1185,160,500,360,1,1,236981544,1273,8.80,0.99,12,0.01,61.00,540.00,953,20231121,-43.65,349,20240202,53.87,824,-34.83,20240131,349,53.87,20240202,953,-43.65,20231121,349,53.87,20240202,0.02,N,015590,500,1184 억,,22882489,N,N,0,N,00,N 20241118,160306,57,100.00,KOSPI,,기계,N,N,N,N, ,N,535,-7,5,-1.29,1446290573,2680726,83.33,560,569,516,704,380,542,539.51,7.11,0,-407350,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1268,8.77,0.99,12,1.13,61.00,540.00,953,20231121,-43.86,349,20240202,53.30,824,-35.07,20240131,349,53.30,20240202,953,-43.86,20231121,349,53.30,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N 20241118,150307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,535,-7,5,-1.29,1419927375,2631432,81.80,560,569,516,704,380,542,539.60,7.11,0,-423962,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1268,8.77,0.99,12,1.11,61.00,540.00,953,20231121,-43.86,349,20240202,53.30,824,-35.07,20240131,349,53.30,20240202,953,-43.86,20231121,349,53.30,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N 20241118,140307,57,100.00,KOSPI,,기계,N,N,N,N, ,N,529,-13,5,-2.40,1349810884,2499381,77.69,560,569,516,704,380,542,540.06,7.11,0,-432697,566,554,536,524,506,560,530,1185,162,500,360,1,1,236981544,1254,8.67,0.98,12,1.05,61.00,540.00,953,20231121,-44.49,349,20240202,51.58,824,-35.80,20240131,349,51.58,20240202,953,-44.49,20231121,349,51.58,20240202,0.02,N,015590,500,1184 억,,16852243,N,N,0,N,00,N diff --git a/015710/price/prices-20241101.csv b/015710/price/prices-20241101.csv index 80da7f556186..1a0b43c01214 100644 --- a/015710/price/prices-20241101.csv +++ b/015710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,75,2,1.63,7543823370,1611468,17.65,4580,4875,4510,5970,3220,4595,4681.60,0.96,0,56027,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,819,26.99,0.65,12,9.19,173.00,7196.00,5670,20240116,-17.64,3200,20240909,45.94,5670,-17.64,20240116,3200,45.94,20240909,5670,-17.64,20240116,3200,45.94,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N +20241119,150309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4625,30,2,0.65,7218176555,1541431,16.89,4580,4875,4510,5970,3220,4595,4683.01,0.96,0,47351,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,811,26.73,0.64,12,8.79,173.00,7196.00,5670,20240116,-18.43,3200,20240909,44.53,5670,-18.43,20240116,3200,44.53,20240909,5670,-18.43,20240116,3200,44.53,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N +20241119,140307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4580,-15,5,-0.33,6903032545,1473196,16.14,4580,4875,4510,5970,3220,4595,4686.00,0.96,0,35844,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,803,26.47,0.64,12,8.40,173.00,7196.00,5670,20240116,-19.22,3200,20240909,43.12,5670,-19.22,20240116,3200,43.12,20240909,5670,-19.22,20240116,3200,43.12,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N +20241119,130309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4560,-35,5,-0.76,6735867475,1436815,15.74,4580,4875,4510,5970,3220,4595,4688.32,0.96,0,28117,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,799,26.36,0.63,12,8.20,173.00,7196.00,5670,20240116,-19.58,3200,20240909,42.50,5670,-19.58,20240116,3200,42.50,20240909,5670,-19.58,20240116,3200,42.50,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N +20241119,120305,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-25,5,-0.54,6495422180,1384199,15.16,4580,4875,4510,5970,3220,4595,4692.84,0.96,0,13668,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,801,26.42,0.64,12,7.90,173.00,7196.00,5670,20240116,-19.40,3200,20240909,42.81,5670,-19.40,20240116,3200,42.81,20240909,5670,-19.40,20240116,3200,42.81,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N +20241119,110309,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4760,165,2,3.59,3010933710,646647,7.08,4580,4790,4510,5970,3220,4595,4656.61,0.96,0,61485,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,834,27.51,0.66,12,3.69,173.00,7196.00,5670,20240116,-16.05,3200,20240909,48.75,5670,-16.05,20240116,3200,48.75,20240909,5670,-16.05,20240116,3200,48.75,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N +20241119,100314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4605,10,2,0.22,1330502210,290196,3.18,4580,4665,4510,5970,3220,4595,4584.70,0.96,0,45688,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,807,26.62,0.64,12,1.66,173.00,7196.00,5670,20240116,-18.78,3200,20240909,43.91,5670,-18.78,20240116,3200,43.91,20240909,5670,-18.78,20240116,3200,43.91,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N +20241119,090314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4540,-55,5,-1.20,289848305,63249,0.69,4580,4610,4535,5970,3220,4595,4581.81,0.96,0,3864,5598,5096,4648,4146,3698,5347,4397,88,1375,500,2940,5,1,17530500,796,26.24,0.63,12,0.36,173.00,7196.00,5670,20240116,-19.93,3200,20240909,41.88,5670,-19.93,20240116,3200,41.88,20240909,5670,-19.93,20240116,3200,41.88,20240909,4.09,N,015710,500,87 억,,168859,N,N,0,N,00,N 20241118,160306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4595,395,2,9.40,44471004625,9086567,1355.74,4200,5150,4200,5460,2940,4200,4894.45,0.73,0,40392,4646,4422,4256,4032,3866,4340,3950,88,1260,500,2680,5,1,17530500,806,26.56,0.64,12,51.83,173.00,7196.00,5670,20240116,-18.96,3200,20240909,43.59,5670,-18.96,20240116,3200,43.59,20240909,5670,-18.96,20240116,3200,43.59,20240909,4.18,N,015710,500,87 억,,128207,N,N,0,N,00,N 20241118,150308,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4690,490,2,11.67,43900825520,8963287,1337.35,4200,5150,4200,5460,2940,4200,4897.90,0.73,0,25739,4646,4422,4256,4032,3866,4340,3950,88,1260,500,2680,5,1,17530500,822,27.11,0.65,12,51.13,173.00,7196.00,5670,20240116,-17.28,3200,20240909,46.56,5670,-17.28,20240116,3200,46.56,20240909,5670,-17.28,20240116,3200,46.56,20240909,4.18,N,015710,500,87 억,,128207,N,N,0,N,00,N 20241118,140307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4695,495,2,11.79,42661358825,8697244,1297.65,4200,5150,4200,5460,2940,4200,4905.21,0.73,0,5257,4646,4422,4256,4032,3866,4340,3950,88,1260,500,2680,5,1,17530500,823,27.14,0.65,12,49.61,173.00,7196.00,5670,20240116,-17.20,3200,20240909,46.72,5670,-17.20,20240116,3200,46.72,20240909,5670,-17.20,20240116,3200,46.72,20240909,4.18,N,015710,500,87 억,,128207,N,N,0,N,00,N diff --git a/015750/price/prices-20241101.csv b/015750/price/prices-20241101.csv index 3e6643e31761..a8cdc258f0dc 100644 --- a/015750/price/prices-20241101.csv +++ b/015750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160305,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5760,70,2,1.23,1430222220,250822,103.15,5640,5780,5590,7390,3990,5690,5702.12,7.93,0,-31016,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4608,2.71,0.35,12,0.31,2124.00,16604.00,10990,20240226,-47.59,5260,20241115,9.51,10990,-47.59,20240226,5260,9.51,20241115,10990,-47.59,20240226,5260,9.51,20241115,2.65,N,015750,500,400 억,,6342431,N,N,72,N,00,N +20241119,150309,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5750,60,2,1.05,1143358430,201045,82.68,5640,5770,5590,7390,3990,5690,5687.08,7.93,0,-3622,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4600,2.71,0.35,12,0.25,2124.00,16604.00,10990,20240226,-47.68,5260,20241115,9.32,10990,-47.68,20240226,5260,9.32,20241115,10990,-47.68,20240226,5260,9.32,20241115,2.65,N,015750,500,400 억,,6342431,N,N,2284,N,00,N +20241119,140308,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5730,40,2,0.70,954280370,167998,69.09,5640,5730,5590,7390,3990,5690,5680.31,7.93,0,-1738,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4584,2.70,0.35,12,0.21,2124.00,16604.00,10990,20240226,-47.86,5260,20241115,8.94,10990,-47.86,20240226,5260,8.94,20241115,10990,-47.86,20240226,5260,8.94,20241115,2.65,N,015750,500,400 억,,6342431,N,N,2284,N,00,N +20241119,130309,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5710,20,2,0.35,802423780,141428,58.16,5640,5730,5590,7390,3990,5690,5673.73,7.93,0,216,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4568,2.69,0.34,12,0.18,2124.00,16604.00,10990,20240226,-48.04,5260,20241115,8.56,10990,-48.04,20240226,5260,8.56,20241115,10990,-48.04,20240226,5260,8.56,20241115,2.65,N,015750,500,400 억,,6342431,N,N,2284,N,00,N +20241119,120306,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5690,0,3,0.00,578490130,102178,42.02,5640,5720,5590,7390,3990,5690,5661.59,7.93,0,17838,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4552,2.68,0.34,12,0.13,2124.00,16604.00,10990,20240226,-48.23,5260,20241115,8.17,10990,-48.23,20240226,5260,8.17,20241115,10990,-48.23,20240226,5260,8.17,20241115,2.65,N,015750,500,400 억,,6342431,N,N,2284,N,00,N +20241119,110309,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5670,-20,5,-0.35,491274970,86809,35.70,5640,5720,5590,7390,3990,5690,5659.26,7.93,0,10715,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4536,2.67,0.34,12,0.11,2124.00,16604.00,10990,20240226,-48.41,5260,20241115,7.79,10990,-48.41,20240226,5260,7.79,20241115,10990,-48.41,20240226,5260,7.79,20241115,2.65,N,015750,500,400 억,,6342431,N,N,2284,N,00,N +20241119,100315,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5680,-10,5,-0.18,406358230,71825,29.54,5640,5720,5590,7390,3990,5690,5657.62,7.93,0,7615,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4544,2.67,0.34,12,0.09,2124.00,16604.00,10990,20240226,-48.32,5260,20241115,7.98,10990,-48.32,20240226,5260,7.98,20241115,10990,-48.32,20240226,5260,7.98,20241115,2.65,N,015750,500,400 억,,6342431,N,N,2284,N,00,N +20241119,090314,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5690,0,3,0.00,41616450,7363,3.03,5640,5720,5640,7390,3990,5690,5652.11,7.93,0,1702,5910,5800,5640,5530,5370,5855,5585,400,1700,500,4210,10,1,80000000,4552,2.68,0.34,12,0.01,2124.00,16604.00,10990,20240226,-48.23,5260,20241115,8.17,10990,-48.23,20240226,5260,8.17,20241115,10990,-48.23,20240226,5260,8.17,20241115,2.65,N,015750,500,400 억,,6342431,N,N,2284,N,00,N 20241118,160306,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5690,190,2,3.45,1371925980,241959,51.19,5500,5750,5480,7150,3850,5500,5670.30,7.91,0,45533,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4552,2.68,0.34,12,0.30,2124.00,16604.00,10990,20240226,-48.23,5260,20241115,8.17,10990,-48.23,20240226,5260,8.17,20241115,10990,-48.23,20240226,5260,8.17,20241115,2.70,N,015750,500,400 억,,6324086,N,N,2283,N,00,N 20241118,150308,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5710,210,2,3.82,1269340120,223945,47.38,5500,5750,5480,7150,3850,5500,5668.35,7.91,0,42843,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4568,2.69,0.34,12,0.28,2124.00,16604.00,10990,20240226,-48.04,5260,20241115,8.56,10990,-48.04,20240226,5260,8.56,20241115,10990,-48.04,20240226,5260,8.56,20241115,2.70,N,015750,500,400 억,,6324086,N,N,333,N,00,N 20241118,140308,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,5680,180,2,3.27,1164138650,205417,43.46,5500,5750,5480,7150,3850,5500,5667.48,7.91,0,38572,5740,5620,5440,5320,5140,5680,5380,400,1650,500,4070,10,1,80000000,4544,2.67,0.34,12,0.26,2124.00,16604.00,10990,20240226,-48.32,5260,20241115,7.98,10990,-48.32,20240226,5260,7.98,20241115,10990,-48.32,20240226,5260,7.98,20241115,2.70,N,015750,500,400 억,,6324086,N,N,333,N,00,N diff --git a/015760/price/prices-20241101.csv b/015760/price/prices-20241101.csv index 58b93638d154..2aa30a0644df 100644 --- a/015760/price/prices-20241101.csv +++ b/015760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160306,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23950,350,2,1.48,63183955950,2659724,79.77,23600,24100,23300,30650,16550,23600,23754.80,39.66,193911,-64159,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,153750,-3.19,0.43,12,0.41,-7512.00,55837.00,25450,20240314,-5.89,16750,20231110,42.99,25450,-5.89,20240314,17970,33.28,20240119,25450,-5.89,20240314,17620,35.93,20231120,0.29,N,015760,5000,32098 억,,101835962,N,N,651,N,00,N +20241119,150309,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24000,400,2,1.69,58008879150,2443739,73.29,23600,24100,23300,30650,16550,23600,23737.92,39.66,203555,-41726,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,154071,-3.19,0.43,12,0.38,-7512.00,55837.00,25450,20240314,-5.70,16750,20231110,43.28,25450,-5.70,20240314,17970,33.56,20240119,25450,-5.70,20240314,17620,36.21,20231120,0.29,N,015760,5000,32098 억,,101845606,N,N,1793,N,00,N +20241119,140308,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,24100,500,2,2.12,46463026950,1962738,58.87,23600,24100,23300,30650,16550,23600,23672.67,39.68,258868,2108,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,154713,-3.21,0.43,12,0.31,-7512.00,55837.00,25450,20240314,-5.30,16750,20231110,43.88,25450,-5.30,20240314,17970,34.11,20240119,25450,-5.30,20240314,17620,36.78,20231120,0.29,N,015760,5000,32098 억,,101900919,N,N,1793,N,00,N +20241119,130309,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23700,100,2,0.42,25584262150,1090268,32.70,23600,23700,23300,30650,16550,23600,23465.67,39.65,178669,-82148,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,152145,-3.15,0.42,12,0.17,-7512.00,55837.00,25450,20240314,-6.88,16750,20231110,41.49,25450,-6.88,20240314,17970,31.89,20240119,25450,-6.88,20240314,17620,34.51,20231120,0.29,N,015760,5000,32098 억,,101820720,N,N,1793,N,00,N +20241119,120306,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23450,-150,5,-0.64,20685816450,882544,26.47,23600,23650,23300,30650,16550,23600,23438.31,39.63,126751,-110368,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,150541,-3.12,0.42,12,0.14,-7512.00,55837.00,25450,20240314,-7.86,16750,20231110,40.00,25450,-7.86,20240314,17970,30.50,20240119,25450,-7.86,20240314,17620,33.09,20231120,0.29,N,015760,5000,32098 억,,101768802,N,N,1793,N,00,N +20241119,110309,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23450,-150,5,-0.64,14627743200,624066,18.72,23600,23650,23300,30650,16550,23600,23438.65,39.61,82782,-102984,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,150541,-3.12,0.42,12,0.10,-7512.00,55837.00,25450,20240314,-7.86,16750,20231110,40.00,25450,-7.86,20240314,17970,30.50,20240119,25450,-7.86,20240314,17620,33.09,20231120,0.29,N,015760,5000,32098 억,,101724833,N,N,1793,N,00,N +20241119,100315,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23400,-200,5,-0.85,9101040850,387493,11.62,23600,23650,23350,30650,16550,23600,23486.11,39.60,38411,-76715,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,150220,-3.12,0.42,12,0.06,-7512.00,55837.00,25450,20240314,-8.06,16750,20231110,39.70,25450,-8.06,20240314,17970,30.22,20240119,25450,-8.06,20240314,17620,32.80,20231120,0.29,N,015760,5000,32098 억,,101680462,N,N,1793,N,00,N +20241119,090315,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23550,-50,5,-0.21,1295881950,55005,1.65,23600,23650,23450,30650,16550,23600,23557.04,39.58,6341,-17068,24200,23900,23350,23050,22500,24050,23200,32098,7050,5000,17460,50,1,641964077,151183,-3.13,0.42,12,0.01,-7512.00,55837.00,25450,20240314,-7.47,16750,20231110,40.60,25450,-7.47,20240314,17970,31.05,20240119,25450,-7.47,20240314,17620,33.65,20231120,0.29,N,015760,5000,32098 억,,101648392,N,N,1793,N,00,N 20241118,160306,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23600,1000,2,4.42,77812387600,3310527,139.52,22800,23650,22800,29350,15850,22600,23504.23,39.56,1038491,783600,23566,23082,22816,22332,22066,22950,22200,32098,6750,5000,16720,50,1,641964077,151504,-3.14,0.42,12,0.52,-7512.00,55837.00,25450,20240314,-7.27,16750,20231110,40.90,25450,-7.27,20240314,17970,31.33,20240119,25450,-7.27,20240314,17620,33.94,20231120,0.30,N,015760,5000,32098 억,,101573656,N,N,1793,N,00,N 20241118,150308,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23600,1000,2,4.42,71670621750,3050251,128.55,22800,23650,22800,29350,15850,22600,23496.94,39.59,1133142,747282,23566,23082,22816,22332,22066,22950,22200,32098,6750,5000,16720,50,1,641964077,151504,-3.14,0.42,12,0.48,-7512.00,55837.00,25450,20240314,-7.27,16750,20231110,40.90,25450,-7.27,20240314,17970,31.33,20240119,25450,-7.27,20240314,17620,33.94,20231120,0.30,N,015760,5000,32098 억,,101668307,N,N,972,N,00,N 20241118,140308,55,20.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,23550,950,2,4.20,64468045700,2744895,115.68,22800,23650,22800,29350,15850,22600,23486.87,39.57,1062249,687703,23566,23082,22816,22332,22066,22950,22200,32098,6750,5000,16720,50,1,641964077,151183,-3.13,0.42,12,0.43,-7512.00,55837.00,25450,20240314,-7.47,16750,20231110,40.60,25450,-7.47,20240314,17970,31.05,20240119,25450,-7.47,20240314,17620,33.65,20231120,0.30,N,015760,5000,32098 억,,101597414,N,N,972,N,00,N diff --git a/015860/price/prices-20241101.csv b/015860/price/prices-20241101.csv index 1c4d9bf98985..9c17d79e3403 100644 --- a/015860/price/prices-20241101.csv +++ b/015860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160306,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3810,20,2,0.53,189839010,49962,38.40,3790,3845,3770,4925,2655,3790,3799.67,3.11,0,7564,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1880,6.85,0.40,12,0.10,556.00,9488.00,4880,20240502,-21.93,3465,20240805,9.96,4880,-21.93,20240502,3465,9.96,20240805,4880,-21.93,20240502,3465,9.96,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,241,N,00,N +20241119,150309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3815,25,2,0.66,177655710,46762,35.94,3790,3845,3770,4925,2655,3790,3799.15,3.11,0,8707,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1883,6.86,0.40,12,0.09,556.00,9488.00,4880,20240502,-21.82,3465,20240805,10.10,4880,-21.82,20240502,3465,10.10,20240805,4880,-21.82,20240502,3465,10.10,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,11,N,00,N +20241119,140308,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3800,10,2,0.26,115179150,30291,23.28,3790,3845,3770,4925,2655,3790,3802.42,3.11,0,3804,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1875,6.83,0.40,12,0.06,556.00,9488.00,4880,20240502,-22.13,3465,20240805,9.67,4880,-22.13,20240502,3465,9.67,20240805,4880,-22.13,20240502,3465,9.67,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,11,N,00,N +20241119,130309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3815,25,2,0.66,83678945,22042,16.94,3790,3845,3770,4925,2655,3790,3796.34,3.11,0,1591,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1883,6.86,0.40,12,0.04,556.00,9488.00,4880,20240502,-21.82,3465,20240805,10.10,4880,-21.82,20240502,3465,10.10,20240805,4880,-21.82,20240502,3465,10.10,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,11,N,00,N +20241119,120306,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,0,3,0.00,49041485,12918,9.93,3790,3845,3770,4925,2655,3790,3796.37,3.11,0,-3832,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1870,6.82,0.40,12,0.03,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,11,N,00,N +20241119,110309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3770,-20,5,-0.53,42885055,11294,8.68,3790,3845,3770,4925,2655,3790,3797.15,3.11,0,-3476,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1860,6.78,0.40,12,0.02,556.00,9488.00,4880,20240502,-22.75,3465,20240805,8.80,4880,-22.75,20240502,3465,8.80,20240805,4880,-22.75,20240502,3465,8.80,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,11,N,00,N +20241119,100315,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3810,20,2,0.53,24930665,6556,5.04,3790,3845,3785,4925,2655,3790,3802.72,3.11,0,-1661,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1880,6.85,0.40,12,0.01,556.00,9488.00,4880,20240502,-21.93,3465,20240805,9.96,4880,-21.93,20240502,3465,9.96,20240805,4880,-21.93,20240502,3465,9.96,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,11,N,00,N +20241119,090315,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3820,30,2,0.79,6821170,1799,1.38,3790,3820,3790,4925,2655,3790,3791.65,3.11,0,-271,4003,3896,3828,3721,3653,3862,3687,499,1135,1000,2800,5,1,49347483,1885,6.87,0.40,12,0.00,556.00,9488.00,4880,20240502,-21.72,3465,20240805,10.25,4880,-21.72,20240502,3465,10.25,20240805,4880,-21.72,20240502,3465,10.25,20240805,1.08,N,015860,1000,498 억,,1532655,N,N,11,N,00,N 20241118,160307,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3790,-135,5,-3.44,496943230,129776,211.32,3935,3935,3760,5100,2750,3925,3829.59,3.12,0,-25406,4025,3975,3910,3860,3795,3942,3827,499,1175,1000,2900,5,1,49347483,1870,6.82,0.40,12,0.26,556.00,9488.00,4880,20240502,-22.34,3465,20240805,9.38,4880,-22.34,20240502,3465,9.38,20240805,4880,-22.34,20240502,3465,9.38,20240805,1.09,N,015860,1000,498 억,,1539967,N,N,11,N,00,N 20241118,150309,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3785,-140,5,-3.57,474307495,123797,201.58,3935,3935,3760,5100,2750,3925,3831.33,3.12,0,-22301,4025,3975,3910,3860,3795,3942,3827,499,1175,1000,2900,5,1,49347483,1868,6.81,0.40,12,0.25,556.00,9488.00,4880,20240502,-22.44,3465,20240805,9.24,4880,-22.44,20240502,3465,9.24,20240805,4880,-22.44,20240502,3465,9.24,20240805,1.09,N,015860,1000,498 억,,1539967,N,N,0,N,00,N 20241118,140308,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3810,-115,5,-2.93,303497345,78624,128.03,3935,3935,3790,5100,2750,3925,3860.11,3.12,0,-25296,4025,3975,3910,3860,3795,3942,3827,499,1175,1000,2900,5,1,49347483,1880,6.85,0.40,12,0.16,556.00,9488.00,4880,20240502,-21.93,3465,20240805,9.96,4880,-21.93,20240502,3465,9.96,20240805,4880,-21.93,20240502,3465,9.96,20240805,1.09,N,015860,1000,498 억,,1539967,N,N,0,N,00,N diff --git a/015890/price/prices-20241101.csv b/015890/price/prices-20241101.csv index aed14fa559d2..8772f0844aba 100644 --- a/015890/price/prices-20241101.csv +++ b/015890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160306,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5220,30,2,0.58,64242130,12396,60.75,5190,5230,5140,6740,3640,5190,5182.49,1.45,0,522,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1526,9.37,0.49,12,0.04,557.00,10740.00,6900,20231115,-24.35,4720,20240805,10.59,6580,-20.67,20240102,4720,10.59,20240805,6860,-23.91,20231123,4720,10.59,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N +20241119,150310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5180,-10,5,-0.19,57146900,11035,54.08,5190,5220,5140,6740,3640,5190,5178.70,1.45,0,662,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1514,9.30,0.48,12,0.04,557.00,10740.00,6900,20231115,-24.93,4720,20240805,9.75,6580,-21.28,20240102,4720,9.75,20240805,6860,-24.49,20231123,4720,9.75,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N +20241119,140308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5170,-20,5,-0.39,39142770,7570,37.10,5190,5200,5140,6740,3640,5190,5170.78,1.45,0,732,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1511,9.28,0.48,12,0.03,557.00,10740.00,6900,20231115,-25.07,4720,20240805,9.53,6580,-21.43,20240102,4720,9.53,20240805,6860,-24.64,20231123,4720,9.53,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N +20241119,130310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5180,-10,5,-0.19,18892870,3645,17.86,5190,5200,5140,6740,3640,5190,5183.23,1.45,0,-1295,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1514,9.30,0.48,12,0.01,557.00,10740.00,6900,20231115,-24.93,4720,20240805,9.75,6580,-21.28,20240102,4720,9.75,20240805,6860,-24.49,20231123,4720,9.75,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N +20241119,120307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5180,-10,5,-0.19,13745350,2651,12.99,5190,5200,5140,6740,3640,5190,5184.97,1.45,0,-1291,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1514,9.30,0.48,12,0.01,557.00,10740.00,6900,20231115,-24.93,4720,20240805,9.75,6580,-21.28,20240102,4720,9.75,20240805,6860,-24.49,20231123,4720,9.75,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N +20241119,110310,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5180,-10,5,-0.19,9253730,1784,8.74,5190,5200,5140,6740,3640,5190,5187.07,1.45,0,-1263,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1514,9.30,0.48,12,0.01,557.00,10740.00,6900,20231115,-24.93,4720,20240805,9.75,6580,-21.28,20240102,4720,9.75,20240805,6860,-24.49,20231123,4720,9.75,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N +20241119,100316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5190,0,3,0.00,4913910,948,4.65,5190,5200,5140,6740,3640,5190,5183.45,1.45,0,-762,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1517,9.32,0.48,12,0.00,557.00,10740.00,6900,20231115,-24.78,4720,20240805,9.96,6580,-21.12,20240102,4720,9.96,20240805,6860,-24.34,20231123,4720,9.96,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N +20241119,090315,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5190,0,3,0.00,493050,95,0.47,5190,5190,5190,6740,3640,5190,5190.00,1.45,0,-14,5283,5236,5153,5106,5023,5260,5130,146,1550,500,3840,10,1,29228750,1517,9.32,0.48,12,0.00,557.00,10740.00,6900,20231115,-24.78,4720,20240805,9.96,6580,-21.12,20240102,4720,9.96,20240805,6860,-24.34,20231123,4720,9.96,20240805,1.29,N,015890,500,146 억,,423127,N,N,13,N,00,N 20241118,160307,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5190,70,2,1.37,105092170,20346,88.88,5070,5200,5070,6650,3590,5120,5165.25,1.45,0,1882,5240,5180,5100,5040,4960,5210,5070,146,1530,500,3780,10,1,29228750,1517,9.32,0.48,12,0.07,557.00,10740.00,6900,20231115,-24.78,4720,20240805,9.96,6580,-21.12,20240102,4720,9.96,20240805,6860,-24.34,20231123,4720,9.96,20240805,1.29,N,015890,500,146 억,,424449,N,N,13,N,00,N 20241118,150309,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5190,70,2,1.37,78777360,15275,66.73,5070,5190,5070,6650,3590,5120,5157.27,1.45,0,1861,5240,5180,5100,5040,4960,5210,5070,146,1530,500,3780,10,1,29228750,1517,9.32,0.48,12,0.05,557.00,10740.00,6900,20231115,-24.78,4720,20240805,9.96,6580,-21.12,20240102,4720,9.96,20240805,6860,-24.34,20231123,4720,9.96,20240805,1.29,N,015890,500,146 억,,424449,N,N,0,N,00,N 20241118,140308,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5180,60,2,1.17,70205920,13621,59.50,5070,5190,5070,6650,3590,5120,5154.24,1.45,0,1482,5240,5180,5100,5040,4960,5210,5070,146,1530,500,3780,10,1,29228750,1514,9.30,0.48,12,0.05,557.00,10740.00,6900,20231115,-24.93,4720,20240805,9.75,6580,-21.28,20240102,4720,9.75,20240805,6860,-24.49,20231123,4720,9.75,20240805,1.29,N,015890,500,146 억,,424449,N,N,0,N,00,N diff --git a/016090/price/prices-20241101.csv b/016090/price/prices-20241101.csv index ffba15fa1b5a..df464b53229f 100644 --- a/016090/price/prices-20241101.csv +++ b/016090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160306,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2140,0,3,0.00,257563760,120785,53.28,2100,2160,2090,2780,1500,2140,2132.40,4.26,0,-15542,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,948,4.07,0.36,12,0.27,526.00,5879.00,2175,20241118,-1.61,1759,20240805,21.66,2175,-1.61,20241118,1759,21.66,20240805,2175,-1.61,20241118,1759,21.66,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N +20241119,150310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2145,5,2,0.23,251644200,118019,52.06,2100,2160,2090,2780,1500,2140,2132.22,4.26,0,-14967,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,950,4.08,0.36,12,0.27,526.00,5879.00,2175,20241118,-1.38,1759,20240805,21.94,2175,-1.38,20241118,1759,21.94,20240805,2175,-1.38,20241118,1759,21.94,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N +20241119,140308,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2150,10,2,0.47,239172240,112204,49.49,2100,2160,2090,2780,1500,2140,2131.57,4.26,0,-11961,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,952,4.09,0.37,12,0.25,526.00,5879.00,2175,20241118,-1.15,1759,20240805,22.23,2175,-1.15,20241118,1759,22.23,20240805,2175,-1.15,20241118,1759,22.23,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N +20241119,130310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2135,-5,5,-0.23,205100875,96270,42.46,2100,2160,2090,2780,1500,2140,2130.46,4.26,0,-9180,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,945,4.06,0.36,12,0.22,526.00,5879.00,2175,20241118,-1.84,1759,20240805,21.38,2175,-1.84,20241118,1759,21.38,20240805,2175,-1.84,20241118,1759,21.38,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N +20241119,120307,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2155,15,2,0.70,176047035,82695,36.47,2100,2160,2090,2780,1500,2140,2128.85,4.26,0,-4875,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,954,4.10,0.37,12,0.19,526.00,5879.00,2175,20241118,-0.92,1759,20240805,22.51,2175,-0.92,20241118,1759,22.51,20240805,2175,-0.92,20241118,1759,22.51,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N +20241119,110310,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2125,-15,5,-0.70,143435510,67501,29.77,2100,2150,2090,2780,1500,2140,2124.90,4.26,0,-3318,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,941,4.04,0.36,12,0.15,526.00,5879.00,2175,20241118,-2.30,1759,20240805,20.81,2175,-2.30,20241118,1759,20.81,20240805,2175,-2.30,20241118,1759,20.81,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N +20241119,100316,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2135,-5,5,-0.23,80182550,37933,16.73,2100,2135,2090,2780,1500,2140,2113.67,4.26,0,870,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,945,4.06,0.36,12,0.09,526.00,5879.00,2175,20241118,-1.84,1759,20240805,21.38,2175,-1.84,20241118,1759,21.38,20240805,2175,-1.84,20241118,1759,21.38,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N +20241119,090315,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,2105,-35,5,-1.64,31830860,15157,6.69,2100,2125,2090,2780,1500,2140,2099.61,4.26,0,2101,2213,2176,2138,2101,2063,2195,2120,269,640,500,1580,5,1,44282310,932,4.00,0.36,12,0.03,526.00,5879.00,2175,20241118,-3.22,1759,20240805,19.67,2175,-3.22,20241118,1759,19.67,20240805,2175,-3.22,20241118,1759,19.67,20240805,2.31,N,016090,500,269 억,,1888055,N,N,19,N,00,N 20241118,160307,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2140,5,2,0.23,468995110,219346,73.82,2135,2175,2100,2775,1495,2135,2138.16,4.27,0,8202,2238,2186,2108,2056,1978,2212,2082,269,640,500,1570,5,1,44282310,948,4.07,0.36,12,0.50,526.00,5879.00,2175,20241118,-1.61,1759,20240805,21.66,2175,-1.61,20241118,1759,21.66,20240805,2175,-1.61,20241118,1759,21.66,20240805,2.31,N,016090,500,269 억,,1890197,N,N,19,N,00,N 20241118,150309,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2140,5,2,0.23,457403240,213936,72.00,2135,2175,2100,2775,1495,2135,2138.05,4.27,0,9225,2238,2186,2108,2056,1978,2212,2082,269,640,500,1570,5,1,44282310,948,4.07,0.36,12,0.48,526.00,5879.00,2175,20241118,-1.61,1759,20240805,21.66,2175,-1.61,20241118,1759,21.66,20240805,2175,-1.61,20241118,1759,21.66,20240805,2.31,N,016090,500,269 억,,1890197,N,N,0,N,00,N 20241118,140309,57,100.00,KOSPI,신고가,섬유.의복,N,N,N,N, ,N,2140,5,2,0.23,441112470,206314,69.44,2135,2175,2100,2775,1495,2135,2138.07,4.27,0,8571,2238,2186,2108,2056,1978,2212,2082,269,640,500,1570,5,1,44282310,948,4.07,0.36,12,0.47,526.00,5879.00,2175,20241118,-1.61,1759,20240805,21.66,2175,-1.61,20241118,1759,21.66,20240805,2175,-1.61,20241118,1759,21.66,20240805,2.31,N,016090,500,269 억,,1890197,N,N,0,N,00,N diff --git a/016100/price/prices-20241101.csv b/016100/price/prices-20241101.csv index d96ec5573f91..b6bed46ba44b 100644 --- a/016100/price/prices-20241101.csv +++ b/016100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2825,125,2,4.63,71530325,25609,207.80,2700,2825,2665,3510,1890,2700,2793.16,0.97,0,312,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,540,235.42,1.19,12,0.13,12.00,2365.00,3990,20240709,-29.20,1886,20240325,49.79,3990,-29.20,20240709,1886,49.79,20240325,3990,-29.20,20240709,1886,49.79,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N +20241119,150310,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2805,105,2,3.89,67601640,24214,196.48,2700,2815,2665,3510,1890,2700,2791.84,0.97,0,34,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,536,233.75,1.19,12,0.13,12.00,2365.00,3990,20240709,-29.70,1886,20240325,48.73,3990,-29.70,20240709,1886,48.73,20240325,3990,-29.70,20240709,1886,48.73,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N +20241119,140309,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2800,100,2,3.70,46152045,16579,134.53,2700,2815,2665,3510,1890,2700,2783.77,0.97,0,68,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,535,233.33,1.18,12,0.09,12.00,2365.00,3990,20240709,-29.82,1886,20240325,48.46,3990,-29.82,20240709,1886,48.46,20240325,3990,-29.82,20240709,1886,48.46,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N +20241119,130310,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2785,85,2,3.15,31042300,11181,90.73,2700,2815,2665,3510,1890,2700,2776.34,0.97,0,-315,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,532,232.08,1.18,12,0.06,12.00,2365.00,3990,20240709,-30.20,1886,20240325,47.67,3990,-30.20,20240709,1886,47.67,20240325,3990,-30.20,20240709,1886,47.67,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N +20241119,120307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2795,95,2,3.52,30782925,11088,89.97,2700,2815,2665,3510,1890,2700,2776.24,0.97,0,-322,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,534,232.92,1.18,12,0.06,12.00,2365.00,3990,20240709,-29.95,1886,20240325,48.20,3990,-29.95,20240709,1886,48.20,20240325,3990,-29.95,20240709,1886,48.20,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N +20241119,110310,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2790,90,2,3.33,23828860,8609,69.86,2700,2815,2665,3510,1890,2700,2767.90,0.97,0,-322,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,533,232.50,1.18,12,0.05,12.00,2365.00,3990,20240709,-30.08,1886,20240325,47.93,3990,-30.08,20240709,1886,47.93,20240325,3990,-30.08,20240709,1886,47.93,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N +20241119,100316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2815,115,2,4.26,18989780,6886,55.87,2700,2815,2665,3510,1890,2700,2757.74,0.97,0,-322,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,538,234.58,1.19,12,0.04,12.00,2365.00,3990,20240709,-29.45,1886,20240325,49.26,3990,-29.45,20240709,1886,49.26,20240325,3990,-29.45,20240709,1886,49.26,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N +20241119,090316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2730,30,2,1.11,3366305,1247,10.12,2700,2730,2665,3510,1890,2700,2699.52,0.97,0,-128,2816,2757,2726,2667,2636,2787,2697,96,810,500,1720,5,1,19100894,521,227.50,1.15,12,0.01,12.00,2365.00,3990,20240709,-31.58,1886,20240325,44.75,3990,-31.58,20240709,1886,44.75,20240325,3990,-31.58,20240709,1886,44.75,20240325,0.32,N,016100,500,95 억,,185821,N,N,0,N,00,N 20241118,160307,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2700,-20,5,-0.74,33589875,12324,151.31,2695,2785,2695,3535,1905,2720,2725.63,0.98,0,-634,2833,2776,2718,2661,2603,2805,2690,96,815,500,1740,5,1,19100894,516,225.00,1.14,12,0.06,12.00,2365.00,3990,20240709,-32.33,1886,20240325,43.16,3990,-32.33,20240709,1886,43.16,20240325,3990,-32.33,20240709,1886,43.16,20240325,0.32,N,016100,500,95 억,,186455,N,N,0,N,00,N 20241118,150309,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2730,10,2,0.37,33236175,12193,149.70,2695,2785,2695,3535,1905,2720,2725.84,0.98,0,-644,2833,2776,2718,2661,2603,2805,2690,96,815,500,1740,5,1,19100894,521,227.50,1.15,12,0.06,12.00,2365.00,3990,20240709,-31.58,1886,20240325,44.75,3990,-31.58,20240709,1886,44.75,20240325,3990,-31.58,20240709,1886,44.75,20240325,0.32,N,016100,500,95 억,,186455,N,N,0,N,00,N 20241118,140309,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,2735,15,2,0.55,27944510,10239,125.71,2695,2785,2695,3535,1905,2720,2729.22,0.98,0,-748,2833,2776,2718,2661,2603,2805,2690,96,815,500,1740,5,1,19100894,522,227.92,1.16,12,0.05,12.00,2365.00,3990,20240709,-31.45,1886,20240325,45.02,3990,-31.45,20240709,1886,45.02,20240325,3990,-31.45,20240709,1886,45.02,20240325,0.32,N,016100,500,95 억,,186455,N,N,0,N,00,N diff --git a/016250/price/prices-20241101.csv b/016250/price/prices-20241101.csv index 62b75d31e54a..d55c7532cea2 100644 --- a/016250/price/prices-20241101.csv +++ b/016250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13950,150,2,1.09,31545960,2285,32.19,13800,14000,13510,17940,9660,13800,13805.67,1.60,0,-20,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,452,-1.38,0.20,12,0.07,-10143.00,69106.00,23600,20231222,-40.89,13500,20241118,3.33,19290,-27.68,20240112,13500,3.33,20241118,23600,-40.89,20231222,13500,3.33,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N +20241119,150310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13970,170,2,1.23,29457740,2135,30.07,13800,14000,13510,17940,9660,13800,13797.54,1.60,0,17,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,453,-1.38,0.20,12,0.07,-10143.00,69106.00,23600,20231222,-40.81,13500,20241118,3.48,19290,-27.58,20240112,13500,3.48,20241118,23600,-40.81,20231222,13500,3.48,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N +20241119,140309,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13970,170,2,1.23,28997050,2102,29.61,13800,14000,13510,17940,9660,13800,13794.98,1.60,0,20,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,453,-1.38,0.20,12,0.06,-10143.00,69106.00,23600,20231222,-40.81,13500,20241118,3.48,19290,-27.58,20240112,13500,3.48,20241118,23600,-40.81,20231222,13500,3.48,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N +20241119,130310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13970,170,2,1.23,28340800,2055,28.95,13800,14000,13510,17940,9660,13800,13791.14,1.60,0,20,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,453,-1.38,0.20,12,0.06,-10143.00,69106.00,23600,20231222,-40.81,13500,20241118,3.48,19290,-27.58,20240112,13500,3.48,20241118,23600,-40.81,20231222,13500,3.48,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N +20241119,120307,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14000,200,2,1.45,26887880,1951,27.48,13800,14000,13510,17940,9660,13800,13781.59,1.60,0,21,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,454,-1.38,0.20,12,0.06,-10143.00,69106.00,23600,20231222,-40.68,13500,20241118,3.70,19290,-27.42,20240112,13500,3.70,20241118,23600,-40.68,20231222,13500,3.70,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N +20241119,110310,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,14000,200,2,1.45,20687690,1508,21.24,13800,14000,13510,17940,9660,13800,13718.63,1.60,0,22,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,454,-1.38,0.20,12,0.05,-10143.00,69106.00,23600,20231222,-40.68,13500,20241118,3.70,19290,-27.42,20240112,13500,3.70,20241118,23600,-40.68,20231222,13500,3.70,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N +20241119,100316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13780,-20,5,-0.14,17242550,1259,17.73,13800,14000,13510,17940,9660,13800,13695.43,1.60,0,26,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,447,-1.36,0.20,12,0.04,-10143.00,69106.00,23600,20231222,-41.61,13500,20241118,2.07,19290,-28.56,20240112,13500,2.07,20241118,23600,-41.61,20231222,13500,2.07,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N +20241119,090316,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,13800,0,3,0.00,27600,2,0.03,13800,13800,13800,17940,9660,13800,13800.00,1.60,0,-2,14466,14132,13816,13482,13166,13975,13325,167,4140,5000,9930,10,1,3243585,448,-1.36,0.20,12,0.00,-10143.00,69106.00,23600,20231222,-41.53,13500,20241118,2.22,19290,-28.46,20240112,13500,2.22,20241118,23600,-41.53,20231222,13500,2.22,20241118,0.06,N,016250,5000,167 억,,51825,N,N,0,N,00,N 20241118,160308,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,13800,-100,5,-0.72,97657660,7099,433.66,13900,14150,13500,18070,9730,13900,13756.54,1.59,0,141,14200,14050,13940,13790,13680,13995,13735,167,4170,5000,10000,10,1,3243585,448,-1.36,0.20,12,0.22,-10143.00,69106.00,23600,20231222,-41.53,13500,20241118,2.22,19290,-28.46,20240112,13500,2.22,20241118,23600,-41.53,20231222,13500,2.22,20241118,0.06,N,016250,5000,167 억,,51684,N,N,0,N,00,N 20241118,150309,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,13550,-350,5,-2.52,92717360,6744,411.97,13900,14150,13500,18070,9730,13900,13748.13,1.59,0,89,14200,14050,13940,13790,13680,13995,13735,167,4170,5000,10000,10,1,3243585,440,-1.34,0.20,12,0.21,-10143.00,69106.00,23600,20231222,-42.58,13500,20241118,0.37,19290,-29.76,20240112,13500,0.37,20241118,23600,-42.58,20231222,13500,0.37,20241118,0.06,N,016250,5000,167 억,,51684,N,N,0,N,00,N 20241118,140309,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,14010,110,2,0.79,63086770,4597,280.82,13900,14150,13500,18070,9730,13900,13723.47,1.59,0,52,14200,14050,13940,13790,13680,13995,13735,167,4170,5000,10000,10,1,3243585,454,-1.38,0.20,12,0.14,-10143.00,69106.00,23600,20231222,-40.64,13500,20241118,3.78,19290,-27.37,20240112,13500,3.78,20241118,23600,-40.64,20231222,13500,3.78,20241118,0.06,N,016250,5000,167 억,,51684,N,N,0,N,00,N diff --git a/016360/price/prices-20241101.csv b/016360/price/prices-20241101.csv index 464aabd4df7b..514b23aceb3f 100644 --- a/016360/price/prices-20241101.csv +++ b/016360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160307,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45950,-100,5,-0.22,9083886350,198730,68.57,45700,46350,45200,59800,32250,46050,45708.91,30.95,0,19359,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,41033,7.50,0.62,12,0.22,6130.00,74162.00,48900,20240826,-6.03,35100,20240119,30.91,48900,-6.03,20240826,35100,30.91,20240119,48900,-6.03,20240826,35100,30.91,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,935,N,00,N +20241119,150311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45700,-350,5,-0.76,8156761250,178508,61.59,45700,46350,45200,59800,32250,46050,45693.25,30.95,0,16417,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,40810,7.46,0.62,12,0.20,6130.00,74162.00,48900,20240826,-6.54,35100,20240119,30.20,48900,-6.54,20240826,35100,30.20,20240119,48900,-6.54,20240826,35100,30.20,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,6417,N,00,N +20241119,140309,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45550,-500,5,-1.09,6741763400,147446,50.88,45700,46350,45200,59800,32250,46050,45722.68,30.95,0,15814,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,40676,7.43,0.61,12,0.17,6130.00,74162.00,48900,20240826,-6.85,35100,20240119,29.77,48900,-6.85,20240826,35100,29.77,20240119,48900,-6.85,20240826,35100,29.77,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,6417,N,00,N +20241119,130311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45600,-450,5,-0.98,5606235500,122569,42.29,45700,46350,45200,59800,32250,46050,45738.36,30.95,0,10160,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,40721,7.44,0.61,12,0.14,6130.00,74162.00,48900,20240826,-6.75,35100,20240119,29.91,48900,-6.75,20240826,35100,29.91,20240119,48900,-6.75,20240826,35100,29.91,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,6417,N,00,N +20241119,120308,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45550,-500,5,-1.09,4791546500,104717,36.13,45700,46350,45200,59800,32250,46050,45755.92,30.95,0,4209,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,40676,7.43,0.61,12,0.12,6130.00,74162.00,48900,20240826,-6.85,35100,20240119,29.77,48900,-6.85,20240826,35100,29.77,20240119,48900,-6.85,20240826,35100,29.77,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,6417,N,00,N +20241119,110311,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45350,-700,5,-1.52,3427817350,74727,25.78,45700,46350,45350,59800,32250,46050,45870.19,30.95,0,-44,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,40498,7.40,0.61,12,0.08,6130.00,74162.00,48900,20240826,-7.26,35100,20240119,29.20,48900,-7.26,20240826,35100,29.20,20240119,48900,-7.26,20240826,35100,29.20,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,6417,N,00,N +20241119,100317,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46000,-50,5,-0.11,1669206500,36272,12.52,45700,46350,45700,59800,32250,46050,46018.79,30.95,0,1679,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,41078,7.50,0.62,12,0.04,6130.00,74162.00,48900,20240826,-5.93,35100,20240119,31.05,48900,-5.93,20240826,35100,31.05,20240119,48900,-5.93,20240826,35100,31.05,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,6417,N,00,N +20241119,090316,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45900,-150,5,-0.33,321154000,7005,2.42,45700,46000,45700,59800,32250,46050,45833.41,30.95,0,-2767,47883,46966,45833,44916,43783,47425,45375,4585,13750,5000,34990,50,1,89300000,40989,7.49,0.62,12,0.01,6130.00,74162.00,48900,20240826,-6.13,35100,20240119,30.77,48900,-6.13,20240826,35100,30.77,20240119,48900,-6.13,20240826,35100,30.77,20240119,0.16,N,016360,5000,4584 억,,27636901,N,N,6417,N,00,N 20241118,160308,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46050,1600,2,3.60,13315435350,289668,175.51,44850,46750,44700,57700,31150,44450,45967.91,30.93,0,18424,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,41123,7.51,0.62,12,0.32,6130.00,74162.00,48900,20240826,-5.83,35100,20240119,31.20,48900,-5.83,20240826,35100,31.20,20240119,48900,-5.83,20240826,35100,31.20,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,6415,N,00,N 20241118,150310,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,46000,1550,2,3.49,12554462100,273121,165.49,44850,46750,44700,57700,31150,44450,45966.67,30.93,0,18703,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,41078,7.50,0.62,12,0.31,6130.00,74162.00,48900,20240826,-5.93,35100,20240119,31.05,48900,-5.93,20240826,35100,31.05,20240119,48900,-5.93,20240826,35100,31.05,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,2315,N,00,N 20241118,140309,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,45900,1450,2,3.26,11015176200,239563,145.15,44850,46750,44700,57700,31150,44450,45980.29,30.93,0,17141,45416,44932,44566,44082,43716,44750,43900,4585,13250,5000,33780,50,1,89300000,40989,7.49,0.62,12,0.27,6130.00,74162.00,48900,20240826,-6.13,35100,20240119,30.77,48900,-6.13,20240826,35100,30.77,20240119,48900,-6.13,20240826,35100,30.77,20240119,0.16,N,016360,5000,4584 억,,27619358,N,N,2315,N,00,N diff --git a/016380/price/prices-20241101.csv b/016380/price/prices-20241101.csv index 07c0f2a50a4d..34c5462130c3 100644 --- a/016380/price/prices-20241101.csv +++ b/016380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160307,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6390,0,3,0.00,1014509800,158244,88.40,6380,6490,6260,8300,4480,6390,6411.07,6.25,0,-8495,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6391,2.73,0.34,12,0.16,2342.00,18893.00,9200,20231205,-30.54,5300,20240805,20.57,8930,-28.44,20240102,5300,20.57,20240805,9200,-30.54,20231205,5300,20.57,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,261,N,00,N +20241119,150311,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6380,-10,5,-0.16,922984130,143911,80.40,6380,6490,6260,8300,4480,6390,6413.58,6.25,0,-9722,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6381,2.72,0.34,12,0.14,2342.00,18893.00,9200,20231205,-30.65,5300,20240805,20.38,8930,-28.56,20240102,5300,20.38,20240805,9200,-30.65,20231205,5300,20.38,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,385,N,00,N +20241119,140310,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6420,30,2,0.47,723761530,112848,63.04,6380,6490,6260,8300,4480,6390,6413.60,6.25,0,-5111,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6421,2.74,0.34,12,0.11,2342.00,18893.00,9200,20231205,-30.22,5300,20240805,21.13,8930,-28.11,20240102,5300,21.13,20240805,9200,-30.22,20231205,5300,21.13,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,385,N,00,N +20241119,130311,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6410,20,2,0.31,629044450,98010,54.75,6380,6490,6260,8300,4480,6390,6418.17,6.25,0,-2739,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6411,2.74,0.34,12,0.10,2342.00,18893.00,9200,20231205,-30.33,5300,20240805,20.94,8930,-28.22,20240102,5300,20.94,20240805,9200,-30.33,20231205,5300,20.94,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,385,N,00,N +20241119,120308,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6460,70,2,1.10,409527270,63718,35.60,6380,6490,6330,8300,4480,6390,6427.18,6.25,0,-5232,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6461,2.76,0.34,12,0.06,2342.00,18893.00,9200,20231205,-29.78,5300,20240805,21.89,8930,-27.66,20240102,5300,21.89,20240805,9200,-29.78,20231205,5300,21.89,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,385,N,00,N +20241119,110311,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6450,60,2,0.94,293545870,45754,25.56,6380,6470,6330,8300,4480,6390,6415.74,6.25,0,-1472,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6451,2.75,0.34,12,0.05,2342.00,18893.00,9200,20231205,-29.89,5300,20240805,21.70,8930,-27.77,20240102,5300,21.70,20240805,9200,-29.89,20231205,5300,21.70,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,385,N,00,N +20241119,100317,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6450,60,2,0.94,201349040,31438,17.56,6380,6460,6330,8300,4480,6390,6404.64,6.25,0,485,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6451,2.75,0.34,12,0.03,2342.00,18893.00,9200,20231205,-29.89,5300,20240805,21.70,8930,-27.77,20240102,5300,21.70,20240805,9200,-29.89,20231205,5300,21.70,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,385,N,00,N +20241119,090316,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6400,10,2,0.16,26955120,4216,2.36,6380,6440,6380,8300,4480,6390,6393.53,6.25,0,-1040,6663,6526,6253,6116,5843,6595,6185,5000,1910,5000,4720,10,1,100008897,6401,2.73,0.34,12,0.00,2342.00,18893.00,9200,20231205,-30.43,5300,20240805,20.75,8930,-28.33,20240102,5300,20.75,20240805,9200,-30.43,20231205,5300,20.75,20240805,1.83,N,016380,5000,5000 억,,6251522,N,N,385,N,00,N 20241118,160308,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6390,320,2,5.27,1115072350,177368,93.79,6020,6390,5980,7890,4250,6070,6286.68,6.24,0,30772,6323,6196,6003,5876,5683,6260,5940,5000,1820,5000,4490,10,1,100008897,6391,2.73,0.34,12,0.18,2342.00,18893.00,9200,20231205,-30.54,5300,20240805,20.57,8930,-28.44,20240102,5300,20.57,20240805,9200,-30.54,20231205,5300,20.57,20240805,1.85,N,016380,5000,5000 억,,6242035,N,N,385,N,00,N 20241118,150310,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6330,260,2,4.28,1011779380,161170,85.23,6020,6380,5980,7890,4250,6070,6277.72,6.24,0,25935,6323,6196,6003,5876,5683,6260,5940,5000,1820,5000,4490,10,1,100008897,6331,2.70,0.34,12,0.16,2342.00,18893.00,9200,20231205,-31.20,5300,20240805,19.43,8930,-29.12,20240102,5300,19.43,20240805,9200,-31.20,20231205,5300,19.43,20240805,1.85,N,016380,5000,5000 억,,6242035,N,N,54,N,00,N 20241118,140309,55,40.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,6370,300,2,4.94,827807340,132249,69.93,6020,6370,5980,7890,4250,6070,6259.46,6.24,0,23196,6323,6196,6003,5876,5683,6260,5940,5000,1820,5000,4490,10,1,100008897,6371,2.72,0.34,12,0.13,2342.00,18893.00,9200,20231205,-30.76,5300,20240805,20.19,8930,-28.67,20240102,5300,20.19,20240805,9200,-30.76,20231205,5300,20.19,20240805,1.85,N,016380,5000,5000 억,,6242035,N,N,54,N,00,N diff --git a/016450/price/prices-20241101.csv b/016450/price/prices-20241101.csv index cd24aa498f25..babff384c818 100644 --- a/016450/price/prices-20241101.csv +++ b/016450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160308,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4410,-15,5,-0.34,278430530,63244,40.01,4360,4475,4360,5750,3100,4425,4402.48,1.69,0,-13366,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1764,3.13,0.34,12,0.16,1411.00,12849.00,7600,20241014,-41.97,4155,20240805,6.14,7600,-41.97,20241014,4155,6.14,20240805,7600,-41.97,20241014,4155,6.14,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N +20241119,150311,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4405,-20,5,-0.45,257593580,58518,37.02,4360,4475,4360,5750,3100,4425,4401.95,1.69,0,-12535,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1762,3.12,0.34,12,0.15,1411.00,12849.00,7600,20241014,-42.04,4155,20240805,6.02,7600,-42.04,20241014,4155,6.02,20240805,7600,-42.04,20241014,4155,6.02,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N +20241119,140310,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4410,-15,5,-0.34,229811515,52202,33.02,4360,4475,4360,5750,3100,4425,4402.35,1.69,0,-11398,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1764,3.13,0.34,12,0.13,1411.00,12849.00,7600,20241014,-41.97,4155,20240805,6.14,7600,-41.97,20241014,4155,6.14,20240805,7600,-41.97,20241014,4155,6.14,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N +20241119,130311,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4425,0,3,0.00,201103170,45690,28.90,4360,4475,4360,5750,3100,4425,4401.47,1.69,0,-8947,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1770,3.14,0.34,12,0.11,1411.00,12849.00,7600,20241014,-41.78,4155,20240805,6.50,7600,-41.78,20241014,4155,6.50,20240805,7600,-41.78,20241014,4155,6.50,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N +20241119,120308,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4415,-10,5,-0.23,192091580,43650,27.61,4360,4475,4360,5750,3100,4425,4400.72,1.69,0,-8407,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1766,3.13,0.34,12,0.11,1411.00,12849.00,7600,20241014,-41.91,4155,20240805,6.26,7600,-41.91,20241014,4155,6.26,20240805,7600,-41.91,20241014,4155,6.26,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N +20241119,110311,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4415,-10,5,-0.23,183040745,41597,26.31,4360,4475,4360,5750,3100,4425,4400.34,1.69,0,-8249,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1766,3.13,0.34,12,0.10,1411.00,12849.00,7600,20241014,-41.91,4155,20240805,6.26,7600,-41.91,20241014,4155,6.26,20240805,7600,-41.91,20241014,4155,6.26,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N +20241119,100317,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4400,-25,5,-0.56,117235695,26718,16.90,4360,4465,4360,5750,3100,4425,4387.89,1.69,0,-1419,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1760,3.12,0.34,12,0.07,1411.00,12849.00,7600,20241014,-42.11,4155,20240805,5.90,7600,-42.11,20241014,4155,5.90,20240805,7600,-42.11,20241014,4155,5.90,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N +20241119,090317,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4370,-55,5,-1.24,19109515,4378,2.77,4360,4420,4360,5750,3100,4425,4364.90,1.69,0,557,4631,4527,4421,4317,4211,4580,4370,200,1325,500,3180,5,1,40000000,1748,3.10,0.34,12,0.01,1411.00,12849.00,7600,20241014,-42.50,4155,20240805,5.17,7600,-42.50,20241014,4155,5.17,20240805,7600,-42.50,20241014,4155,5.17,20240805,0.99,N,016450,500,200 억,,675920,N,N,17,N,00,N 20241118,160308,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4425,135,2,3.15,700894415,157619,105.12,4315,4525,4315,5570,3005,4290,4447.22,1.75,0,-6381,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1770,3.14,0.34,12,0.39,1411.00,12849.00,7600,20241014,-41.78,4155,20240805,6.50,7600,-41.78,20241014,4155,6.50,20240805,7600,-41.78,20241014,4155,6.50,20240805,1.01,N,016450,500,200 억,,700096,N,N,17,N,00,N 20241118,150310,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4430,140,2,3.26,662167680,148883,99.29,4315,4525,4315,5570,3005,4290,4447.57,1.75,0,-7516,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1772,3.14,0.34,12,0.37,1411.00,12849.00,7600,20241014,-41.71,4155,20240805,6.62,7600,-41.71,20241014,4155,6.62,20240805,7600,-41.71,20241014,4155,6.62,20240805,1.01,N,016450,500,200 억,,700096,N,N,0,N,00,N 20241118,140310,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,4465,175,2,4.08,601532020,135225,90.19,4315,4525,4315,5570,3005,4290,4448.38,1.75,0,-8270,4470,4380,4310,4220,4150,4345,4185,200,1280,500,3080,5,1,40000000,1786,3.16,0.35,12,0.34,1411.00,12849.00,7600,20241014,-41.25,4155,20240805,7.46,7600,-41.25,20241014,4155,7.46,20240805,7600,-41.25,20241014,4155,7.46,20240805,1.01,N,016450,500,200 억,,700096,N,N,0,N,00,N diff --git a/016580/price/prices-20241101.csv b/016580/price/prices-20241101.csv index 717f3be0d5c4..ebfd3e9e372c 100644 --- a/016580/price/prices-20241101.csv +++ b/016580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160308,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12240,40,2,0.33,183579790,15086,84.53,12200,12240,12110,15860,8540,12200,12168.80,11.00,0,-5032,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2277,7.65,0.62,12,0.08,1601.00,19778.00,15900,20240626,-23.02,12030,20241115,1.75,15900,-23.02,20240626,12030,1.75,20241115,15900,-23.02,20240626,12030,1.75,20241115,0.57,N,016580,500,97 억,,2045429,N,N,6,N,00,N +20241119,150312,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12190,-10,5,-0.08,158170880,13008,72.89,12200,12240,12110,15860,8540,12200,12159.51,11.00,0,-4785,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2267,7.61,0.62,12,0.07,1601.00,19778.00,15900,20240626,-23.33,12030,20241115,1.33,15900,-23.33,20240626,12030,1.33,20241115,15900,-23.33,20240626,12030,1.33,20241115,0.57,N,016580,500,97 억,,2045429,N,N,10,N,00,N +20241119,140310,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12160,-40,5,-0.33,138563190,11398,63.87,12200,12240,12110,15860,8540,12200,12156.80,11.00,0,-4098,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2262,7.60,0.61,12,0.06,1601.00,19778.00,15900,20240626,-23.52,12030,20241115,1.08,15900,-23.52,20240626,12030,1.08,20241115,15900,-23.52,20240626,12030,1.08,20241115,0.57,N,016580,500,97 억,,2045429,N,N,10,N,00,N +20241119,130311,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12170,-30,5,-0.25,100486210,8266,46.32,12200,12240,12110,15860,8540,12200,12156.57,11.00,0,-3342,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2264,7.60,0.62,12,0.04,1601.00,19778.00,15900,20240626,-23.46,12030,20241115,1.16,15900,-23.46,20240626,12030,1.16,20241115,15900,-23.46,20240626,12030,1.16,20241115,0.57,N,016580,500,97 억,,2045429,N,N,10,N,00,N +20241119,120308,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12150,-50,5,-0.41,94646250,7786,43.63,12200,12240,12110,15860,8540,12200,12155.95,11.00,0,-3099,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2260,7.59,0.61,12,0.04,1601.00,19778.00,15900,20240626,-23.58,12030,20241115,1.00,15900,-23.58,20240626,12030,1.00,20241115,15900,-23.58,20240626,12030,1.00,20241115,0.57,N,016580,500,97 억,,2045429,N,N,10,N,00,N +20241119,110311,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12160,-40,5,-0.33,48632620,3999,22.41,12200,12240,12110,15860,8540,12200,12161.20,11.00,0,-1192,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2262,7.60,0.61,12,0.02,1601.00,19778.00,15900,20240626,-23.52,12030,20241115,1.08,15900,-23.52,20240626,12030,1.08,20241115,15900,-23.52,20240626,12030,1.08,20241115,0.57,N,016580,500,97 억,,2045429,N,N,10,N,00,N +20241119,100318,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12150,-50,5,-0.41,17370860,1425,7.98,12200,12240,12130,15860,8540,12200,12190.08,11.00,0,-464,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2260,7.59,0.61,12,0.01,1601.00,19778.00,15900,20240626,-23.58,12030,20241115,1.00,15900,-23.58,20240626,12030,1.00,20241115,15900,-23.58,20240626,12030,1.00,20241115,0.57,N,016580,500,97 억,,2045429,N,N,10,N,00,N +20241119,090317,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12170,-30,5,-0.25,512370,42,0.24,12200,12200,12170,15860,8540,12200,12199.29,11.00,0,-10,12453,12326,12263,12136,12073,12295,12105,97,3660,500,9020,10,1,18600070,2264,7.60,0.62,12,0.00,1601.00,19778.00,15900,20240626,-23.46,12030,20241115,1.16,15900,-23.46,20240626,12030,1.16,20241115,15900,-23.46,20240626,12030,1.16,20241115,0.57,N,016580,500,97 억,,2045429,N,N,10,N,00,N 20241118,160309,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12200,-120,5,-0.97,218546180,17808,100.08,12340,12390,12200,16010,8630,12320,12272.36,11.03,0,-5522,12753,12536,12283,12066,11813,12645,12175,97,3690,500,9110,10,1,18600070,2269,7.62,0.62,12,0.10,1601.00,19778.00,15900,20240626,-23.27,12030,20241115,1.41,15900,-23.27,20240626,12030,1.41,20241115,15900,-23.27,20240626,12030,1.41,20241115,0.53,N,016580,500,97 억,,2051265,N,N,10,N,00,N 20241118,150310,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12230,-90,5,-0.73,191067210,15558,87.44,12340,12390,12210,16010,8630,12320,12280.96,11.03,0,-5041,12753,12536,12283,12066,11813,12645,12175,97,3690,500,9110,10,1,18600070,2275,7.64,0.62,12,0.08,1601.00,19778.00,15900,20240626,-23.08,12030,20241115,1.66,15900,-23.08,20240626,12030,1.66,20241115,15900,-23.08,20240626,12030,1.66,20241115,0.53,N,016580,500,97 억,,2051265,N,N,0,N,00,N 20241118,140310,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12230,-90,5,-0.73,177253410,14429,81.09,12340,12390,12210,16010,8630,12320,12284.52,11.03,0,-4359,12753,12536,12283,12066,11813,12645,12175,97,3690,500,9110,10,1,18600070,2275,7.64,0.62,12,0.08,1601.00,19778.00,15900,20240626,-23.08,12030,20241115,1.66,15900,-23.08,20240626,12030,1.66,20241115,15900,-23.08,20240626,12030,1.66,20241115,0.53,N,016580,500,97 억,,2051265,N,N,0,N,00,N diff --git a/016590/price/prices-20241101.csv b/016590/price/prices-20241101.csv index eecf3d5729ef..2774bce13688 100644 --- a/016590/price/prices-20241101.csv +++ b/016590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160308,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,30,2,0.50,259960230,43371,101.99,5960,6020,5930,7740,4180,5960,5993.87,3.16,0,-2152,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2414,5.04,0.38,12,0.11,1188.00,15622.00,6620,20240206,-9.52,4800,20240805,24.79,6620,-9.52,20240206,4800,24.79,20240805,6620,-9.52,20240206,4800,24.79,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N +20241119,150312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,0,3,0.00,257792660,43009,101.14,5960,6020,5930,7740,4180,5960,5993.92,3.16,0,-2103,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2402,5.02,0.38,12,0.11,1188.00,15622.00,6620,20240206,-9.97,4800,20240805,24.17,6620,-9.97,20240206,4800,24.17,20240805,6620,-9.97,20240206,4800,24.17,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N +20241119,140310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,30,2,0.50,256508810,42794,100.63,5960,6020,5930,7740,4180,5960,5994.04,3.16,0,-2018,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2414,5.04,0.38,12,0.11,1188.00,15622.00,6620,20240206,-9.52,4800,20240805,24.79,6620,-9.52,20240206,4800,24.79,20240805,6620,-9.52,20240206,4800,24.79,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N +20241119,130312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,6000,40,2,0.67,190291010,31753,74.67,5960,6020,5930,7740,4180,5960,5992.85,3.16,0,-726,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2418,5.05,0.38,12,0.08,1188.00,15622.00,6620,20240206,-9.37,4800,20240805,25.00,6620,-9.37,20240206,4800,25.00,20240805,6620,-9.37,20240206,4800,25.00,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N +20241119,120309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5990,30,2,0.50,166389140,27768,65.30,5960,6020,5930,7740,4180,5960,5992.12,3.16,0,-533,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2414,5.04,0.38,12,0.07,1188.00,15622.00,6620,20240206,-9.52,4800,20240805,24.79,6620,-9.52,20240206,4800,24.79,20240805,6620,-9.52,20240206,4800,24.79,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N +20241119,110312,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,6010,50,2,0.84,157381340,26265,61.76,5960,6020,5930,7740,4180,5960,5992.06,3.16,0,929,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2422,5.06,0.38,12,0.07,1188.00,15622.00,6620,20240206,-9.21,4800,20240805,25.21,6620,-9.21,20240206,4800,25.21,20240805,6620,-9.21,20240206,4800,25.21,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N +20241119,100318,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,6020,60,2,1.01,70902060,11839,27.84,5960,6020,5930,7740,4180,5960,5988.86,3.16,0,1100,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2426,5.07,0.39,12,0.03,1188.00,15622.00,6620,20240206,-9.06,4800,20240805,25.42,6620,-9.06,20240206,4800,25.42,20240805,6620,-9.06,20240206,4800,25.42,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N +20241119,090317,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5970,10,2,0.17,333820,56,0.13,5960,5970,5960,7740,4180,5960,5961.07,3.16,0,5,6106,6032,5926,5852,5746,6070,5890,201,1780,500,4290,10,1,40297820,2406,5.03,0.38,12,0.00,1188.00,15622.00,6620,20240206,-9.82,4800,20240805,24.38,6620,-9.82,20240206,4800,24.38,20240805,6620,-9.82,20240206,4800,24.38,20240805,0.03,N,016590,500,201 억,,1274520,N,N,0,N,00,N 20241118,160309,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,100,2,1.71,253021160,42523,95.32,5860,6000,5820,7610,4110,5860,5950.22,3.16,0,8202,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2402,5.02,0.38,12,0.11,1188.00,15622.00,6620,20240206,-9.97,4800,20240805,24.17,6620,-9.97,20240206,4800,24.17,20240805,6620,-9.97,20240206,4800,24.17,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N 20241118,150311,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5960,100,2,1.71,250267650,42061,94.29,5860,6000,5820,7610,4110,5860,5950.11,3.16,0,8252,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2402,5.02,0.38,12,0.10,1188.00,15622.00,6620,20240206,-9.97,4800,20240805,24.17,6620,-9.97,20240206,4800,24.17,20240805,6620,-9.97,20240206,4800,24.17,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N 20241118,140310,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,5950,90,2,1.54,239957520,40329,90.41,5860,6000,5820,7610,4110,5860,5950.00,3.16,0,8144,5946,5902,5856,5812,5766,5925,5835,201,1750,500,4210,10,1,40297820,2398,5.01,0.38,12,0.10,1188.00,15622.00,6620,20240206,-10.12,4800,20240805,23.96,6620,-10.12,20240206,4800,23.96,20240805,6620,-10.12,20240206,4800,23.96,20240805,0.03,N,016590,500,201 억,,1273629,N,N,0,N,00,N diff --git a/016600/price/prices-20241101.csv b/016600/price/prices-20241101.csv index 59bf58b5e4fb..8a3988793dd7 100644 --- a/016600/price/prices-20241101.csv +++ b/016600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,111256537,432236,86.58,257,260,256,334,180,257,257.40,1.04,0,-2515,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.24,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N +20241119,150312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,108256654,420566,84.24,257,260,256,334,180,257,257.41,1.04,0,-2522,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.24,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N +20241119,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,103339686,401508,80.42,257,260,256,334,180,257,257.38,1.04,0,-2564,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.23,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N +20241119,130312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,71684734,278411,55.77,257,260,256,334,180,257,257.48,1.04,0,-994,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.16,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N +20241119,120309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,64770994,251608,50.40,257,260,256,334,180,257,257.43,1.04,0,-725,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.14,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N +20241119,110312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,57535278,223562,44.78,257,260,256,334,180,257,257.36,1.04,0,-682,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.13,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N +20241119,100318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,259,2,2,0.78,54870264,213232,42.71,257,260,256,334,180,257,257.33,1.04,0,-1225,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,462,6.47,0.34,12,0.12,40.00,770.00,402,20240612,-35.57,249,20241115,4.02,402,-35.57,20240612,249,4.02,20241115,402,-35.57,20240612,249,4.02,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N +20241119,090317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,258,1,2,0.39,5341862,20741,4.15,257,258,257,334,180,257,257.55,1.04,0,-1177,261,258,256,253,251,260,255,891,77,500,190,1,1,178247112,460,6.45,0.34,12,0.01,40.00,770.00,402,20240612,-35.82,249,20241115,3.61,402,-35.82,20240612,249,3.61,20241115,402,-35.82,20240612,249,3.61,20241115,1.51,N,016600,500,891 억,,1845801,N,N,0,N,00,N 20241118,160309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,128064817,499007,29.98,254,259,254,334,180,257,256.64,1.04,0,-4264,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.28,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N 20241118,150311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,99766670,388867,23.37,254,259,254,334,180,257,256.56,1.04,0,-4264,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.22,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N 20241118,140311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,257,0,3,0.00,75477120,294590,17.70,254,259,254,334,180,257,256.21,1.04,0,-2909,274,265,257,248,240,261,244,891,77,500,190,1,1,178247112,458,6.42,0.33,12,0.17,40.00,770.00,402,20240612,-36.07,249,20241115,3.21,402,-36.07,20240612,249,3.21,20241115,402,-36.07,20240612,249,3.21,20241115,1.64,N,016600,500,891 억,,1850064,N,N,0,N,00,N diff --git a/016610/price/prices-20241101.csv b/016610/price/prices-20241101.csv index 06f8ed47fa0f..4dbb2339305f 100644 --- a/016610/price/prices-20241101.csv +++ b/016610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5000,0,3,0.00,309158180,62038,119.38,5000,5050,4955,6500,3500,5000,4983.37,6.86,0,-26349,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,10,1,42446389,2122,34.48,0.21,12,0.15,145.00,23875.00,6280,20240906,-20.38,3745,20240117,33.51,6280,-20.38,20240906,3745,33.51,20240117,6280,-20.38,20240906,3745,33.51,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N +20241119,150312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5000,0,3,0.00,303464835,60900,117.19,5000,5050,4955,6500,3500,5000,4983.00,6.86,0,-25747,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,10,1,42446389,2122,34.48,0.21,12,0.14,145.00,23875.00,6280,20240906,-20.38,3745,20240117,33.51,6280,-20.38,20240906,3745,33.51,20240117,6280,-20.38,20240906,3745,33.51,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N +20241119,140311,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5010,10,2,0.20,233003690,46795,90.05,5000,5050,4955,6500,3500,5000,4979.24,6.86,0,-22723,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,10,1,42446389,2127,34.55,0.21,12,0.11,145.00,23875.00,6280,20240906,-20.22,3745,20240117,33.78,6280,-20.22,20240906,3745,33.78,20240117,6280,-20.22,20240906,3745,33.78,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N +20241119,130312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,4960,-40,5,-0.80,195591295,39286,75.60,5000,5050,4955,6500,3500,5000,4978.65,6.86,0,-18663,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,5,1,42446389,2105,34.21,0.21,12,0.09,145.00,23875.00,6280,20240906,-21.02,3745,20240117,32.44,6280,-21.02,20240906,3745,32.44,20240117,6280,-21.02,20240906,3745,32.44,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N +20241119,120309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,4965,-35,5,-0.70,145542830,29206,56.20,5000,5050,4955,6500,3500,5000,4983.32,6.86,0,-16603,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,5,1,42446389,2107,34.24,0.21,12,0.07,145.00,23875.00,6280,20240906,-20.94,3745,20240117,32.58,6280,-20.94,20240906,3745,32.58,20240117,6280,-20.94,20240906,3745,32.58,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N +20241119,110312,57,100.00,KOSPI,,증권,N,N,N,N, ,N,4975,-25,5,-0.50,116669075,23403,45.03,5000,5050,4955,6500,3500,5000,4985.22,6.86,0,-14581,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,5,1,42446389,2112,34.31,0.21,12,0.06,145.00,23875.00,6280,20240906,-20.78,3745,20240117,32.84,6280,-20.78,20240906,3745,32.84,20240117,6280,-20.78,20240906,3745,32.84,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N +20241119,100319,57,100.00,KOSPI,,증권,N,N,N,N, ,N,4975,-25,5,-0.50,102027160,20463,39.38,5000,5050,4955,6500,3500,5000,4985.93,6.86,0,-12388,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,5,1,42446389,2112,34.31,0.21,12,0.05,145.00,23875.00,6280,20240906,-20.78,3745,20240117,32.84,6280,-20.78,20240906,3745,32.84,20240117,6280,-20.78,20240906,3745,32.84,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N +20241119,090318,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5010,10,2,0.20,51565965,10314,19.85,5000,5050,4955,6500,3500,5000,4999.61,6.86,0,-10299,5160,5080,5020,4940,4880,5120,4980,2122,1500,5000,3600,10,1,42446389,2127,34.55,0.21,12,0.02,145.00,23875.00,6280,20240906,-20.22,3745,20240117,33.78,6280,-20.22,20240906,3745,33.78,20240117,6280,-20.22,20240906,3745,33.78,20240117,0.29,N,016610,5000,2122 억,,2912295,N,N,19,N,00,N 20241118,160309,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5000,0,3,0.00,261460415,51968,35.37,4960,5100,4960,6500,3500,5000,5031.18,6.86,0,299,5123,5061,4968,4906,4813,5077,4922,2122,1500,5000,3600,10,1,42446389,2122,34.48,0.21,12,0.12,145.00,23875.00,6280,20240906,-20.38,3745,20240117,33.51,6280,-20.38,20240906,3745,33.51,20240117,6280,-20.38,20240906,3745,33.51,20240117,0.29,N,016610,5000,2122 억,,2913780,N,N,19,N,00,N 20241118,150311,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5000,0,3,0.00,243275060,48323,32.89,4960,5100,4960,6500,3500,5000,5034.35,6.86,0,630,5123,5061,4968,4906,4813,5077,4922,2122,1500,5000,3600,10,1,42446389,2122,34.48,0.21,12,0.11,145.00,23875.00,6280,20240906,-20.38,3745,20240117,33.51,6280,-20.38,20240906,3745,33.51,20240117,6280,-20.38,20240906,3745,33.51,20240117,0.29,N,016610,5000,2122 억,,2913780,N,N,0,N,00,N 20241118,140311,57,100.00,KOSPI,,증권,N,N,N,N, ,N,5010,10,2,0.20,215494710,42772,29.11,4960,5100,4960,6500,3500,5000,5038.22,6.86,0,2496,5123,5061,4968,4906,4813,5077,4922,2122,1500,5000,3600,10,1,42446389,2127,34.55,0.21,12,0.10,145.00,23875.00,6280,20240906,-20.22,3745,20240117,33.78,6280,-20.22,20240906,3745,33.78,20240117,6280,-20.22,20240906,3745,33.78,20240117,0.29,N,016610,5000,2122 억,,2913780,N,N,0,N,00,N diff --git a/016670/price/prices-20241101.csv b/016670/price/prices-20241101.csv index 0700b9879039..19bab02797fc 100644 --- a/016670/price/prices-20241101.csv +++ b/016670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160309,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,-5,5,-0.13,26158695,6967,27.36,3790,3800,3735,4905,2645,3775,3754.66,0.96,0,75,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,186,-5.12,0.26,12,0.14,-736.00,14733.00,17158,20240112,-78.03,3245,20241114,16.18,17158,-78.03,20240112,3245,16.18,20241114,7920,-52.40,20240724,191,1873.82,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N +20241119,150313,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,-25,5,-0.66,24701750,6580,25.84,3790,3800,3735,4905,2645,3775,3754.07,0.96,0,97,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,185,-5.10,0.25,12,0.13,-736.00,14733.00,17158,20240112,-78.14,3245,20241114,15.56,17158,-78.14,20240112,3245,15.56,20241114,7920,-52.65,20240724,191,1863.35,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N +20241119,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-40,5,-1.06,24365475,6490,25.49,3790,3800,3735,4905,2645,3775,3754.31,0.96,0,97,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,185,-5.07,0.25,12,0.13,-736.00,14733.00,17158,20240112,-78.23,3245,20241114,15.10,17158,-78.23,20240112,3245,15.10,20241114,7920,-52.84,20240724,191,1855.50,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N +20241119,130312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,-25,5,-0.66,18006360,4791,18.82,3790,3800,3735,4905,2645,3775,3758.37,0.96,0,339,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,185,-5.10,0.25,12,0.10,-736.00,14733.00,17158,20240112,-78.14,3245,20241114,15.56,17158,-78.14,20240112,3245,15.56,20241114,7920,-52.65,20240724,191,1863.35,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N +20241119,120310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-30,5,-0.79,16486090,4386,17.23,3790,3800,3735,4905,2645,3775,3758.80,0.96,0,418,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,185,-5.09,0.25,12,0.09,-736.00,14733.00,17158,20240112,-78.17,3245,20241114,15.41,17158,-78.17,20240112,3245,15.41,20241114,7920,-52.71,20240724,191,1860.73,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N +20241119,110312,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-30,5,-0.79,14264300,3792,14.89,3790,3800,3735,4905,2645,3775,3761.68,0.96,0,426,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,185,-5.09,0.25,12,0.08,-736.00,14733.00,17158,20240112,-78.17,3245,20241114,15.41,17158,-78.17,20240112,3245,15.41,20241114,7920,-52.71,20240724,191,1860.73,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N +20241119,100319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3735,-40,5,-1.06,10113725,2684,10.54,3790,3800,3735,4905,2645,3775,3768.15,0.96,0,501,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,185,-5.07,0.25,12,0.05,-736.00,14733.00,17158,20240112,-78.23,3245,20241114,15.10,17158,-78.23,20240112,3245,15.10,20241114,7920,-52.84,20240724,191,1855.50,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N +20241119,090318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,25,2,0.66,5409115,1427,5.60,3790,3800,3760,4905,2645,3775,3790.55,0.96,0,-295,3985,3880,3675,3570,3365,3932,3622,25,1130,500,2260,5,1,4941846,188,-5.16,0.26,12,0.03,-736.00,14733.00,17158,20240112,-77.85,3245,20241114,17.10,17158,-77.85,20240112,3245,17.10,20241114,7920,-52.02,20240724,191,1889.53,20240313,0.00,N,016670,500,24 억,,47349,N,N,0,N,00,N 20241118,160310,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3775,295,2,8.48,93596065,25457,172.98,3555,3780,3470,4520,2440,3480,3675.85,0.91,0,2553,3643,3561,3403,3321,3163,3602,3362,25,1040,500,2080,5,1,4941846,187,-5.13,0.26,12,0.52,-736.00,14733.00,17158,20240112,-78.00,3245,20241114,16.33,17158,-78.00,20240112,3245,16.33,20241114,7920,-52.34,20240724,191,1876.44,20240313,0.00,N,016670,500,24 억,,44786,N,N,0,N,00,N 20241118,150311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3720,240,2,6.90,88512940,24104,163.78,3555,3780,3470,4520,2440,3480,3672.13,0.91,0,2409,3643,3561,3403,3321,3163,3602,3362,25,1040,500,2080,5,1,4941846,184,-5.05,0.25,12,0.49,-736.00,14733.00,17158,20240112,-78.32,3245,20241114,14.64,17158,-78.32,20240112,3245,14.64,20241114,7920,-53.03,20240724,191,1847.64,20240313,0.00,N,016670,500,24 억,,44786,N,N,0,N,00,N 20241118,140311,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,265,2,7.61,74024990,20214,137.35,3555,3780,3470,4520,2440,3480,3662.07,0.91,0,1792,3643,3561,3403,3321,3163,3602,3362,25,1040,500,2080,5,1,4941846,185,-5.09,0.25,12,0.41,-736.00,14733.00,17158,20240112,-78.17,3245,20241114,15.41,17158,-78.17,20240112,3245,15.41,20241114,7920,-52.71,20240724,191,1860.73,20240313,0.00,N,016670,500,24 억,,44786,N,N,0,N,00,N diff --git a/016710/price/prices-20241101.csv b/016710/price/prices-20241101.csv index 4098fa8cd9cc..5be7d6caaafe 100644 --- a/016710/price/prices-20241101.csv +++ b/016710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160309,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7180,30,2,0.42,51444550,7176,64.23,7150,7210,7140,9290,5010,7150,7168.97,1.32,0,-23,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1155,0.75,0.28,12,0.04,9558.00,26059.00,10300,20231208,-30.29,6980,20241115,2.87,10240,-29.88,20240104,6980,2.87,20241115,10300,-30.29,20231208,6980,2.87,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N +20241119,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7190,40,2,0.56,48988600,6833,61.16,7150,7210,7140,9290,5010,7150,7169.41,1.32,0,23,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1157,0.75,0.28,12,0.04,9558.00,26059.00,10300,20231208,-30.19,6980,20241115,3.01,10240,-29.79,20240104,6980,3.01,20241115,10300,-30.19,20231208,6980,3.01,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N +20241119,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7200,50,2,0.70,45573620,6356,56.89,7150,7210,7140,9290,5010,7150,7170.17,1.32,0,35,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1158,0.75,0.28,12,0.04,9558.00,26059.00,10300,20231208,-30.10,6980,20241115,3.15,10240,-29.69,20240104,6980,3.15,20241115,10300,-30.10,20231208,6980,3.15,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N +20241119,130313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7210,60,2,0.84,23905450,3332,29.82,7150,7210,7150,9290,5010,7150,7174.50,1.32,0,-90,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1160,0.75,0.28,12,0.02,9558.00,26059.00,10300,20231208,-30.00,6980,20241115,3.30,10240,-29.59,20240104,6980,3.30,20241115,10300,-30.00,20231208,6980,3.30,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N +20241119,120310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7190,40,2,0.56,23157700,3228,28.89,7150,7210,7150,9290,5010,7150,7174.01,1.32,0,-77,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1157,0.75,0.28,12,0.02,9558.00,26059.00,10300,20231208,-30.19,6980,20241115,3.01,10240,-29.79,20240104,6980,3.01,20241115,10300,-30.19,20231208,6980,3.01,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N +20241119,110313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7190,40,2,0.56,20048990,2796,25.03,7150,7190,7150,9290,5010,7150,7170.60,1.32,0,-44,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1157,0.75,0.28,12,0.02,9558.00,26059.00,10300,20231208,-30.19,6980,20241115,3.01,10240,-29.79,20240104,6980,3.01,20241115,10300,-30.19,20231208,6980,3.01,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N +20241119,100319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7180,30,2,0.42,10230200,1430,12.80,7150,7180,7150,9290,5010,7150,7153.99,1.32,0,-18,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1155,0.75,0.28,12,0.01,9558.00,26059.00,10300,20231208,-30.29,6980,20241115,2.87,10240,-29.88,20240104,6980,2.87,20241115,10300,-30.29,20231208,6980,2.87,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N +20241119,090318,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7150,0,3,0.00,7150,1,0.01,7150,7150,7150,9290,5010,7150,7150.00,1.32,0,0,7330,7240,7150,7060,6970,7285,7105,161,2140,1000,5000,10,1,16089459,1150,0.75,0.27,12,0.00,9558.00,26059.00,10300,20231208,-30.58,6980,20241115,2.44,10240,-30.18,20240104,6980,2.44,20241115,10300,-30.58,20231208,6980,2.44,20241115,0.02,N,016710,1000,160 억,,212142,N,N,4,N,00,N 20241118,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7150,70,2,0.99,79884950,11171,98.60,7090,7240,7060,9200,4960,7080,7151.11,1.32,0,2058,7240,7160,7070,6990,6900,7200,7030,161,2120,1000,4950,10,1,16089459,1150,0.75,0.27,12,0.07,9558.00,26059.00,10300,20231109,-30.58,6980,20241115,2.44,10240,-30.18,20240104,6980,2.44,20241115,10300,-30.58,20231208,6980,2.44,20241115,0.02,N,016710,1000,160 억,,212460,N,N,4,N,00,N 20241118,150312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7180,100,2,1.41,78323120,10953,96.67,7090,7240,7060,9200,4960,7080,7150.84,1.32,0,2013,7240,7160,7070,6990,6900,7200,7030,161,2120,1000,4950,10,1,16089459,1155,0.75,0.28,12,0.07,9558.00,26059.00,10300,20231109,-30.29,6980,20241115,2.87,10240,-29.88,20240104,6980,2.87,20241115,10300,-30.29,20231208,6980,2.87,20241115,0.02,N,016710,1000,160 억,,212460,N,N,0,N,00,N 20241118,140311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,7190,110,2,1.55,67414980,9435,83.27,7090,7240,7060,9200,4960,7080,7145.21,1.32,0,1726,7240,7160,7070,6990,6900,7200,7030,161,2120,1000,4950,10,1,16089459,1157,0.75,0.28,12,0.06,9558.00,26059.00,10300,20231109,-30.19,6980,20241115,3.01,10240,-29.79,20240104,6980,3.01,20241115,10300,-30.19,20231208,6980,3.01,20241115,0.02,N,016710,1000,160 억,,212460,N,N,0,N,00,N diff --git a/016740/price/prices-20241101.csv b/016740/price/prices-20241101.csv index cb6618086b2a..35fb1d1858dd 100644 --- a/016740/price/prices-20241101.csv +++ b/016740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,5,2,0.15,225826570,68109,56.07,3295,3340,3270,4280,2310,3295,3315.66,1.68,0,-21040,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1058,5.24,0.50,12,0.21,630.00,6554.00,4545,20240325,-27.39,2680,20240805,23.13,4545,-27.39,20240325,2680,23.13,20240805,4545,-27.39,20240325,2680,23.13,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N +20241119,150313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3315,20,2,0.61,223492575,67402,55.48,3295,3340,3270,4280,2310,3295,3315.82,1.68,0,-20874,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1063,5.26,0.51,12,0.21,630.00,6554.00,4545,20240325,-27.06,2680,20240805,23.69,4545,-27.06,20240325,2680,23.69,20240805,4545,-27.06,20240325,2680,23.69,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N +20241119,140311,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3335,40,2,1.21,164656000,49568,40.80,3295,3340,3295,4280,2310,3295,3321.82,1.68,0,-18194,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1069,5.29,0.51,12,0.15,630.00,6554.00,4545,20240325,-26.62,2680,20240805,24.44,4545,-26.62,20240325,2680,24.44,20240805,4545,-26.62,20240325,2680,24.44,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N +20241119,130313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3325,30,2,0.91,101686625,30627,25.21,3295,3340,3295,4280,2310,3295,3320.16,1.68,0,-12605,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1066,5.28,0.51,12,0.10,630.00,6554.00,4545,20240325,-26.84,2680,20240805,24.07,4545,-26.84,20240325,2680,24.07,20240805,4545,-26.84,20240325,2680,24.07,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N +20241119,120310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3330,35,2,1.06,74913655,22557,18.57,3295,3340,3295,4280,2310,3295,3321.08,1.68,0,-7073,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1068,5.29,0.51,12,0.07,630.00,6554.00,4545,20240325,-26.73,2680,20240805,24.25,4545,-26.73,20240325,2680,24.25,20240805,4545,-26.73,20240325,2680,24.25,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N +20241119,110313,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3330,35,2,1.06,59391740,17892,14.73,3295,3340,3295,4280,2310,3295,3319.46,1.68,0,-5464,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1068,5.29,0.51,12,0.06,630.00,6554.00,4545,20240325,-26.73,2680,20240805,24.25,4545,-26.73,20240325,2680,24.25,20240805,4545,-26.73,20240325,2680,24.25,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N +20241119,100319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3330,35,2,1.06,31550955,9501,7.82,3295,3340,3295,4280,2310,3295,3320.80,1.68,0,-1334,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1068,5.29,0.51,12,0.03,630.00,6554.00,4545,20240325,-26.73,2680,20240805,24.25,4545,-26.73,20240325,2680,24.25,20240805,4545,-26.73,20240325,2680,24.25,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N +20241119,090319,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,5,2,0.15,11337045,3428,2.82,3295,3340,3295,4280,2310,3295,3307.19,1.68,0,-256,3401,3347,3266,3212,3131,3375,3240,827,985,2500,2430,5,1,32066680,1058,5.24,0.50,12,0.01,630.00,6554.00,4545,20240325,-27.39,2680,20240805,23.13,4545,-27.39,20240325,2680,23.13,20240805,4545,-27.39,20240325,2680,23.13,20240805,2.05,N,016740,2500,826 억,,537605,N,N,15,N,00,N 20241118,160310,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3295,80,2,2.49,398402255,121477,63.82,3220,3320,3185,4175,2255,3215,3279.65,1.65,0,10637,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1057,5.23,0.50,12,0.38,630.00,6554.00,4545,20240325,-27.50,2680,20240805,22.95,4545,-27.50,20240325,2680,22.95,20240805,4545,-27.50,20240325,2680,22.95,20240805,2.07,N,016740,2500,826 억,,527643,N,N,15,N,00,N 20241118,150312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,85,2,2.64,395702780,120658,63.39,3220,3320,3185,4175,2255,3215,3279.54,1.65,0,10446,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1058,5.24,0.50,12,0.38,630.00,6554.00,4545,20240325,-27.39,2680,20240805,23.13,4545,-27.39,20240325,2680,23.13,20240805,4545,-27.39,20240325,2680,23.13,20240805,2.07,N,016740,2500,826 억,,527643,N,N,0,N,00,N 20241118,140312,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3300,85,2,2.64,240074840,73448,38.59,3220,3300,3185,4175,2255,3215,3268.64,1.65,0,4384,3341,3277,3166,3102,2991,3310,3135,827,960,2500,2370,5,1,32066680,1058,5.24,0.50,12,0.23,630.00,6554.00,4545,20240325,-27.39,2680,20240805,23.13,4545,-27.39,20240325,2680,23.13,20240805,4545,-27.39,20240325,2680,23.13,20240805,2.07,N,016740,2500,826 억,,527643,N,N,0,N,00,N diff --git a/016790/price/prices-20241101.csv b/016790/price/prices-20241101.csv index ecd8d8555956..23ed23192a15 100644 --- a/016790/price/prices-20241101.csv +++ b/016790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241119,150313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241119,140312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241119,130313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241119,120310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241119,110313,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241119,100320,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N +20241119,090319,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.60,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4898653,N,N,0,N,00,N 20241118,160310,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N 20241118,150312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N 20241118,140312,58,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,994,0,3,0.00,0,0,0.00,0,0,0,1292,696,994,0.00,2.62,0,0,994,994,994,994,994,994,994,188,298,100,0,1,1,188471729,1873,-0.82,-3.48,12,0.00,-1219.00,-286.00,6630,20231214,-85.01,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,6630,-85.01,20231214,899,10.57,20240228,0.00,N,016790,100,188 억,,4943653,N,N,0,N,00,N diff --git a/016800/price/prices-20241101.csv b/016800/price/prices-20241101.csv index e9ee43af11bd..22a3396ca4d8 100644 --- a/016800/price/prices-20241101.csv +++ b/016800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160310,57,100.00,KOSPI,,,N,N,N,N, ,N,42100,-150,5,-0.36,28401450,682,44.60,42250,42250,41350,54900,29600,42250,41644.35,19.82,0,-127,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4842,7.24,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.41,29000,20231110,45.17,58000,-27.41,20241025,29400,43.20,20240104,58000,-27.41,20241025,29400,43.20,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N +20241119,150314,57,100.00,KOSPI,,,N,N,N,N, ,N,41500,-750,5,-1.78,21023900,506,33.09,42250,42250,41350,54900,29600,42250,41549.21,19.82,0,-78,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4773,7.13,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.45,29000,20231110,43.10,58000,-28.45,20241025,29400,41.16,20240104,58000,-28.45,20241025,29400,41.16,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N +20241119,140312,57,100.00,KOSPI,,,N,N,N,N, ,N,41400,-850,5,-2.01,18535450,446,29.17,42250,42250,41350,54900,29600,42250,41559.30,19.82,0,-61,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4761,7.12,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.62,29000,20231110,42.76,58000,-28.62,20241025,29400,40.82,20240104,58000,-28.62,20241025,29400,40.82,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N +20241119,130313,57,100.00,KOSPI,,,N,N,N,N, ,N,41450,-800,5,-1.89,17664500,425,27.80,42250,42250,41350,54900,29600,42250,41563.53,19.82,0,-52,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4767,7.13,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.53,29000,20231110,42.93,58000,-28.53,20241025,29400,40.99,20240104,58000,-28.53,20241025,29400,40.99,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N +20241119,120311,57,100.00,KOSPI,,,N,N,N,N, ,N,41400,-850,5,-2.01,14594850,351,22.96,42250,42250,41400,54900,29600,42250,41580.77,19.82,0,-48,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4761,7.12,0.79,12,0.00,5817.00,52254.00,58000,20241025,-28.62,29000,20231110,42.76,58000,-28.62,20241025,29400,40.82,20240104,58000,-28.62,20241025,29400,40.82,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N +20241119,110313,57,100.00,KOSPI,,,N,N,N,N, ,N,41650,-600,5,-1.42,9239300,222,14.52,42250,42250,41400,54900,29600,42250,41618.47,19.82,0,-21,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4790,7.16,0.80,12,0.00,5817.00,52254.00,58000,20241025,-28.19,29000,20231110,43.62,58000,-28.19,20241025,29400,41.67,20240104,58000,-28.19,20241025,29400,41.67,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N +20241119,100320,57,100.00,KOSPI,,,N,N,N,N, ,N,41800,-450,5,-1.07,1513800,36,2.35,42250,42250,41800,54900,29600,42250,42050.00,19.82,0,-14,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4807,7.19,0.80,12,0.00,5817.00,52254.00,58000,20241025,-27.93,29000,20231110,44.14,58000,-27.93,20241025,29400,42.18,20240104,58000,-27.93,20241025,29400,42.18,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N +20241119,090319,57,100.00,KOSPI,,,N,N,N,N, ,N,42250,0,3,0.00,169000,4,0.26,42250,42250,42250,54900,29600,42250,42250.00,19.82,0,-2,43016,42632,41866,41482,40716,42825,41675,143,12650,1000,28730,50,1,11500000,4859,7.26,0.81,12,0.00,5817.00,52254.00,58000,20241025,-27.16,29000,20231110,45.69,58000,-27.16,20241025,29400,43.71,20240104,58000,-27.16,20241025,29400,43.71,20240104,0.00,N,016800,1000,143 억,,2279074,N,N,5,N,00,N 20241118,160311,57,100.00,KOSPI,,,N,N,N,N, ,N,42250,150,2,0.36,64151650,1528,258.98,41750,42250,41100,54700,29500,42100,41984.06,19.81,0,667,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4859,7.26,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.16,29000,20231110,45.69,58000,-27.16,20241025,29400,43.71,20240104,58000,-27.16,20241025,29400,43.71,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,5,N,00,N 20241118,150313,57,100.00,KOSPI,,,N,N,N,N, ,N,42100,0,3,0.00,45339100,1082,183.39,41750,42150,41100,54700,29500,42100,41903.05,19.81,0,709,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4842,7.24,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.41,29000,20231110,45.17,58000,-27.41,20241025,29400,43.20,20240104,58000,-27.41,20241025,29400,43.20,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,0,N,00,N 20241118,140312,57,100.00,KOSPI,,,N,N,N,N, ,N,42100,0,3,0.00,26504350,632,107.12,41750,42150,41100,54700,29500,42100,41937.26,19.81,0,292,43033,42566,41733,41266,40433,42800,41500,143,12600,1000,28620,50,1,11500000,4842,7.24,0.81,12,0.01,5817.00,52254.00,58000,20241025,-27.41,29000,20231110,45.17,58000,-27.41,20241025,29400,43.20,20240104,58000,-27.41,20241025,29400,43.20,20240104,0.00,N,016800,1000,143 억,,2278655,N,N,0,N,00,N diff --git a/016880/price/prices-20241101.csv b/016880/price/prices-20241101.csv index ae87f0e6709c..fb89301b4e5e 100644 --- a/016880/price/prices-20241101.csv +++ b/016880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160310,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,879,20,2,2.33,148003145,167530,103.94,859,896,859,1116,602,859,883.44,2.11,0,-32714,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,703,-6.66,1.01,12,0.21,-132.00,871.00,1970,20231116,-55.38,808,20241115,8.79,1627,-45.97,20240522,808,8.79,20241115,1859,-52.72,20231120,808,8.79,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N +20241119,150314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,883,24,2,2.79,146162979,165432,102.64,859,896,859,1116,602,859,883.52,2.11,0,-32009,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,706,-6.69,1.01,12,0.21,-132.00,871.00,1970,20231116,-55.18,808,20241115,9.28,1627,-45.73,20240522,808,9.28,20241115,1859,-52.50,20231120,808,9.28,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N +20241119,140312,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,887,28,2,3.26,118012184,133453,82.80,859,896,859,1116,602,859,884.30,2.11,0,-29318,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,709,-6.72,1.02,12,0.17,-132.00,871.00,1970,20231116,-54.97,808,20241115,9.78,1627,-45.48,20240522,808,9.78,20241115,1859,-52.29,20231120,808,9.78,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N +20241119,130314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,885,26,2,3.03,61156116,69564,43.16,859,885,859,1116,602,859,879.13,2.11,0,502,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,707,-6.70,1.02,12,0.09,-132.00,871.00,1970,20231116,-55.08,808,20241115,9.53,1627,-45.61,20240522,808,9.53,20241115,1859,-52.39,20231120,808,9.53,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N +20241119,120311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,882,23,2,2.68,43340660,49386,30.64,859,883,859,1116,602,859,877.59,2.11,0,6659,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,705,-6.68,1.01,12,0.06,-132.00,871.00,1970,20231116,-55.23,808,20241115,9.16,1627,-45.79,20240522,808,9.16,20241115,1859,-52.56,20231120,808,9.16,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N +20241119,110314,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,880,21,2,2.44,30498170,34799,21.59,859,881,859,1116,602,859,876.41,2.11,0,12288,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,703,-6.67,1.01,12,0.04,-132.00,871.00,1970,20231116,-55.33,808,20241115,8.91,1627,-45.91,20240522,808,8.91,20241115,1859,-52.66,20231120,808,8.91,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N +20241119,100320,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,876,17,2,1.98,19398651,22155,13.75,859,881,859,1116,602,859,875.59,2.11,0,9522,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,700,-6.64,1.01,12,0.03,-132.00,871.00,1970,20231116,-55.53,808,20241115,8.42,1627,-46.16,20240522,808,8.42,20241115,1859,-52.88,20231120,808,8.42,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N +20241119,090319,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,861,2,2,0.23,75667,88,0.05,859,861,859,1116,602,859,859.85,2.11,0,64,880,869,853,842,826,875,848,422,257,500,530,1,1,79927080,688,-6.52,0.99,12,0.00,-132.00,871.00,1970,20231116,-56.29,808,20241115,6.56,1627,-47.08,20240522,808,6.56,20241115,1859,-53.68,20231120,808,6.56,20241115,0.53,N,016880,500,422 억,,1683502,N,N,0,N,00,N 20241118,160311,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,859,24,2,2.87,137589826,161175,125.66,837,864,837,1085,585,835,853.61,2.16,0,-43613,863,848,828,813,793,856,821,422,250,500,510,1,1,79927080,687,-6.51,0.99,12,0.20,-132.00,871.00,1970,20231116,-56.40,808,20241115,6.31,1627,-47.20,20240522,808,6.31,20241115,1859,-53.79,20231120,808,6.31,20241115,0.54,N,016880,500,422 억,,1725230,N,N,0,N,00,N 20241118,150313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,856,21,2,2.51,125418864,146997,114.61,837,864,837,1085,585,835,853.21,2.16,0,-41581,863,848,828,813,793,856,821,422,250,500,510,1,1,79927080,684,-6.48,0.98,12,0.18,-132.00,871.00,1970,20231116,-56.55,808,20241115,5.94,1627,-47.39,20240522,808,5.94,20241115,1859,-53.95,20231120,808,5.94,20241115,0.54,N,016880,500,422 억,,1725230,N,N,0,N,00,N 20241118,140313,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,852,17,2,2.04,113362343,132901,103.62,837,864,837,1085,585,835,852.98,2.16,0,-36402,863,848,828,813,793,856,821,422,250,500,510,1,1,79927080,681,-6.45,0.98,12,0.17,-132.00,871.00,1970,20231116,-56.75,808,20241115,5.45,1627,-47.63,20240522,808,5.45,20241115,1859,-54.17,20231120,808,5.45,20241115,0.54,N,016880,500,422 억,,1725230,N,N,0,N,00,N diff --git a/016920/price/prices-20241101.csv b/016920/price/prices-20241101.csv index 69cb790898cb..7c655bc952f7 100644 --- a/016920/price/prices-20241101.csv +++ b/016920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160311,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1123,20,2,1.81,34401560,30843,83.17,1103,1138,1097,1433,773,1103,1115.37,0.16,0,-609,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,298,17.28,0.44,12,0.12,65.00,2549.00,1670,20240329,-32.75,1097,20241119,2.37,1670,-32.75,20240329,1097,2.37,20241119,1670,-32.75,20240329,1097,2.37,20241119,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N +20241119,150314,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1122,19,2,1.72,32718188,29344,79.13,1103,1138,1097,1433,773,1103,1114.99,0.16,0,-591,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,297,17.26,0.44,12,0.11,65.00,2549.00,1670,20240329,-32.81,1097,20241119,2.28,1670,-32.81,20240329,1097,2.28,20241119,1670,-32.81,20240329,1097,2.28,20241119,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N +20241119,140312,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1125,22,2,1.99,30683520,27531,74.24,1103,1138,1097,1433,773,1103,1114.51,0.16,0,-497,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,298,17.31,0.44,12,0.10,65.00,2549.00,1670,20240329,-32.63,1097,20241119,2.55,1670,-32.63,20240329,1097,2.55,20241119,1670,-32.63,20240329,1097,2.55,20241119,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N +20241119,130314,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1116,13,2,1.18,29764553,26710,72.03,1103,1138,1097,1433,773,1103,1114.36,0.16,0,-527,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,296,17.17,0.44,12,0.10,65.00,2549.00,1670,20240329,-33.17,1097,20241119,1.73,1670,-33.17,20240329,1097,1.73,20241119,1670,-33.17,20240329,1097,1.73,20241119,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N +20241119,120311,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1125,22,2,1.99,26612270,23890,64.42,1103,1138,1097,1433,773,1103,1113.95,0.16,0,-458,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,298,17.31,0.44,12,0.09,65.00,2549.00,1670,20240329,-32.63,1097,20241119,2.55,1670,-32.63,20240329,1097,2.55,20241119,1670,-32.63,20240329,1097,2.55,20241119,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N +20241119,110314,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1134,31,2,2.81,24376732,21903,59.06,1103,1138,1097,1433,773,1103,1112.94,0.16,0,-458,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,300,17.45,0.44,12,0.08,65.00,2549.00,1670,20240329,-32.10,1097,20241119,3.37,1670,-32.10,20240329,1097,3.37,20241119,1670,-32.10,20240329,1097,3.37,20241119,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N +20241119,100320,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1109,6,2,0.54,13521632,12251,33.04,1103,1115,1097,1433,773,1103,1103.72,0.16,0,-290,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,294,17.06,0.44,12,0.05,65.00,2549.00,1670,20240329,-33.59,1097,20241119,1.09,1670,-33.59,20240329,1097,1.09,20241119,1670,-33.59,20240329,1097,1.09,20241119,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N +20241119,090320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1103,0,3,0.00,1898263,1721,4.64,1103,1103,1103,1433,773,1103,1103.00,0.16,0,-199,1121,1111,1105,1095,1089,1117,1101,132,330,500,770,1,1,26493538,292,16.97,0.43,12,0.01,65.00,2549.00,1670,20240329,-33.95,1099,20241118,0.36,1670,-33.95,20240329,1099,0.36,20241118,1670,-33.95,20240329,1099,0.36,20241118,0.31,N,016920,500,132 억,,42594,N,N,0,N,00,N 20241118,160311,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1103,3,2,0.27,40962485,37084,43.65,1100,1115,1099,1430,770,1100,1104.59,0.16,0,934,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,292,16.97,0.43,12,0.14,65.00,2549.00,1670,20240329,-33.95,1099,20241118,0.36,1670,-33.95,20240329,1099,0.36,20241118,1670,-33.95,20240329,1099,0.36,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N 20241118,150313,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1104,4,2,0.36,39085179,35382,41.65,1100,1115,1099,1430,770,1100,1104.66,0.16,0,1391,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,292,16.98,0.43,12,0.13,65.00,2549.00,1670,20240329,-33.89,1099,20241118,0.45,1670,-33.89,20240329,1099,0.45,20241118,1670,-33.89,20240329,1099,0.45,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N 20241118,140313,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1109,9,2,0.82,31398428,28435,33.47,1100,1115,1099,1430,770,1100,1104.22,0.16,0,869,1157,1128,1114,1085,1071,1121,1078,132,330,500,770,1,1,26493538,294,17.06,0.44,12,0.11,65.00,2549.00,1670,20240329,-33.59,1099,20241118,0.91,1670,-33.59,20240329,1099,0.91,20241118,1670,-33.59,20240329,1099,0.91,20241118,0.31,N,016920,500,132 억,,41657,N,N,0,N,00,N diff --git a/017000/price/prices-20241101.csv b/017000/price/prices-20241101.csv index 8b4680db1d08..4d52e6cd5ea9 100644 --- a/017000/price/prices-20241101.csv +++ b/017000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3000,-135,5,-4.31,732553090,240047,154.11,3055,3220,2965,4075,2195,3135,3051.71,1.03,0,-18485,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,350,4.24,0.34,12,2.06,707.00,8875.00,4280,20240820,-29.91,2170,20240705,38.25,4280,-29.91,20240820,2170,38.25,20240705,4280,-29.91,20240820,2170,38.25,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N +20241119,150315,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3025,-110,5,-3.51,659894295,215786,138.53,3055,3220,2985,4075,2195,3135,3058.10,1.03,0,-14316,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,353,4.28,0.34,12,1.85,707.00,8875.00,4280,20240820,-29.32,2170,20240705,39.40,4280,-29.32,20240820,2170,39.40,20240705,4280,-29.32,20240820,2170,39.40,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N +20241119,140313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3030,-105,5,-3.35,604195340,197319,126.68,3055,3220,2985,4075,2195,3135,3062.02,1.03,0,-13073,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,354,4.29,0.34,12,1.69,707.00,8875.00,4280,20240820,-29.21,2170,20240705,39.63,4280,-29.21,20240820,2170,39.63,20240705,4280,-29.21,20240820,2170,39.63,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N +20241119,130314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3035,-100,5,-3.19,541495985,176570,113.36,3055,3220,2985,4075,2195,3135,3066.75,1.03,0,-14754,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,354,4.29,0.34,12,1.51,707.00,8875.00,4280,20240820,-29.09,2170,20240705,39.86,4280,-29.09,20240820,2170,39.86,20240705,4280,-29.09,20240820,2170,39.86,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N +20241119,120311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3010,-125,5,-3.99,470848060,153131,98.31,3055,3220,3000,4075,2195,3135,3074.81,1.03,0,-10062,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,351,4.26,0.34,12,1.31,707.00,8875.00,4280,20240820,-29.67,2170,20240705,38.71,4280,-29.67,20240820,2170,38.71,20240705,4280,-29.67,20240820,2170,38.71,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N +20241119,110314,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-95,5,-3.03,417453320,135523,87.00,3055,3220,3015,4075,2195,3135,3080.31,1.03,0,-6541,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,355,4.30,0.34,12,1.16,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,4280,-28.97,20240820,2170,40.09,20240705,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N +20241119,100321,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3040,-95,5,-3.03,108643765,35590,22.85,3055,3105,3015,4075,2195,3135,3052.65,1.03,0,-694,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,355,4.30,0.34,12,0.31,707.00,8875.00,4280,20240820,-28.97,2170,20240705,40.09,4280,-28.97,20240820,2170,40.09,20240705,4280,-28.97,20240820,2170,40.09,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N +20241119,090320,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3085,-50,5,-1.59,7500260,2444,1.57,3055,3095,3055,4075,2195,3135,3068.85,1.03,0,-43,3318,3226,3133,3041,2948,3180,2995,610,940,5000,2130,5,1,11668027,360,4.36,0.35,12,0.02,707.00,8875.00,4280,20240820,-27.92,2170,20240705,42.17,4280,-27.92,20240820,2170,42.17,20240705,4280,-27.92,20240820,2170,42.17,20240705,0.04,N,017000,5000,609 억,,120693,N,N,0,N,00,N 20241118,160311,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3135,-60,5,-1.88,480902345,155626,37.42,3190,3225,3040,4150,2240,3195,3089.88,1.24,0,-23851,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,366,4.43,0.35,12,1.33,707.00,8875.00,4280,20240820,-26.75,2170,20240705,44.47,4280,-26.75,20240820,2170,44.47,20240705,4280,-26.75,20240820,2170,44.47,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N 20241118,150313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3115,-80,5,-2.50,424398015,137405,33.03,3190,3225,3040,4150,2240,3195,3088.40,1.24,0,-21857,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,363,4.41,0.35,12,1.18,707.00,8875.00,4280,20240820,-27.22,2170,20240705,43.55,4280,-27.22,20240820,2170,43.55,20240705,4280,-27.22,20240820,2170,43.55,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N 20241118,140313,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3095,-100,5,-3.13,397322225,128669,30.93,3190,3225,3040,4150,2240,3195,3087.66,1.24,0,-21960,3475,3335,3120,2980,2765,3405,3050,610,955,5000,2170,5,1,11668027,361,4.38,0.35,12,1.10,707.00,8875.00,4280,20240820,-27.69,2170,20240705,42.63,4280,-27.69,20240820,2170,42.63,20240705,4280,-27.69,20240820,2170,42.63,20240705,0.04,N,017000,5000,609 억,,144479,N,N,0,N,00,N diff --git a/017040/price/prices-20241101.csv b/017040/price/prices-20241101.csv index 0c20b388d788..19a95a81cc88 100644 --- a/017040/price/prices-20241101.csv +++ b/017040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160311,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1518,33,2,2.22,299867724,199736,96.32,1470,1527,1449,1930,1040,1485,1501.31,4.10,0,-52968,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,658,6.46,0.53,12,0.46,235.00,2838.00,3320,20240508,-54.28,1250,20241031,21.44,3320,-54.28,20240508,1250,21.44,20241031,3320,-54.28,20240508,1250,21.44,20241031,3.60,N,017040,500,216 억,,1778557,N,N,42,N,00,N +20241119,150315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1520,35,2,2.36,283187235,188757,91.03,1470,1527,1449,1930,1040,1485,1500.27,4.10,0,-52244,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,659,6.47,0.54,12,0.44,235.00,2838.00,3320,20240508,-54.22,1250,20241031,21.60,3320,-54.22,20240508,1250,21.60,20241031,3320,-54.22,20240508,1250,21.60,20241031,3.60,N,017040,500,216 억,,1778557,N,N,31,N,00,N +20241119,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1513,28,2,1.89,176952820,118683,57.24,1470,1527,1449,1930,1040,1485,1490.97,4.10,0,-23222,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,656,6.44,0.53,12,0.27,235.00,2838.00,3320,20240508,-54.43,1250,20241031,21.04,3320,-54.43,20240508,1250,21.04,20241031,3320,-54.43,20240508,1250,21.04,20241031,3.60,N,017040,500,216 억,,1778557,N,N,31,N,00,N +20241119,130314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1503,18,2,1.21,130772860,88186,42.53,1470,1504,1449,1930,1040,1485,1482.92,4.10,0,-11493,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,651,6.40,0.53,12,0.20,235.00,2838.00,3320,20240508,-54.73,1250,20241031,20.24,3320,-54.73,20240508,1250,20.24,20241031,3320,-54.73,20240508,1250,20.24,20241031,3.60,N,017040,500,216 억,,1778557,N,N,31,N,00,N +20241119,120312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1483,-2,5,-0.13,93734437,63400,30.57,1470,1494,1449,1930,1040,1485,1478.46,4.10,0,-14030,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,643,6.31,0.52,12,0.15,235.00,2838.00,3320,20240508,-55.33,1250,20241031,18.64,3320,-55.33,20240508,1250,18.64,20241031,3320,-55.33,20240508,1250,18.64,20241031,3.60,N,017040,500,216 억,,1778557,N,N,31,N,00,N +20241119,110314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1488,3,2,0.20,77465359,52438,25.29,1470,1494,1449,1930,1040,1485,1477.28,4.10,0,-7930,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,645,6.33,0.52,12,0.12,235.00,2838.00,3320,20240508,-55.18,1250,20241031,19.04,3320,-55.18,20240508,1250,19.04,20241031,3320,-55.18,20240508,1250,19.04,20241031,3.60,N,017040,500,216 억,,1778557,N,N,31,N,00,N +20241119,100321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1487,2,2,0.13,49166109,33402,16.11,1470,1494,1449,1930,1040,1485,1471.95,4.10,0,-9768,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,644,6.33,0.52,12,0.08,235.00,2838.00,3320,20240508,-55.21,1250,20241031,18.96,3320,-55.21,20240508,1250,18.96,20241031,3320,-55.21,20240508,1250,18.96,20241031,3.60,N,017040,500,216 억,,1778557,N,N,31,N,00,N +20241119,090320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1470,-15,5,-1.01,10354740,7044,3.40,1470,1471,1470,1930,1040,1485,1470.01,4.10,0,822,1535,1510,1470,1445,1405,1522,1457,217,445,500,980,1,1,43337615,637,6.26,0.52,12,0.02,235.00,2838.00,3320,20240508,-55.72,1250,20241031,17.60,3320,-55.72,20240508,1250,17.60,20241031,3320,-55.72,20240508,1250,17.60,20241031,3.60,N,017040,500,216 억,,1778557,N,N,31,N,00,N 20241118,160312,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1485,28,2,1.92,303987431,207070,90.48,1457,1495,1430,1894,1020,1457,1467.90,4.06,0,5416,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,644,6.32,0.52,12,0.48,235.00,2838.00,3320,20240508,-55.27,1250,20241031,18.80,3320,-55.27,20240508,1250,18.80,20241031,3320,-55.27,20240508,1250,18.80,20241031,3.64,N,017040,500,216 억,,1759568,N,N,31,N,00,N 20241118,150314,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1474,17,2,1.17,281139762,191624,83.73,1457,1495,1430,1894,1020,1457,1467.16,4.06,0,280,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,639,6.27,0.52,12,0.44,235.00,2838.00,3320,20240508,-55.60,1250,20241031,17.92,3320,-55.60,20240508,1250,17.92,20241031,3320,-55.60,20240508,1250,17.92,20241031,3.64,N,017040,500,216 억,,1759568,N,N,188,N,00,N 20241118,140313,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1457,0,3,0.00,228637380,155946,68.14,1457,1495,1430,1894,1020,1457,1466.15,4.06,0,7246,1523,1490,1437,1404,1351,1506,1420,217,437,500,960,1,1,43337615,631,6.20,0.51,12,0.36,235.00,2838.00,3320,20240508,-56.11,1250,20241031,16.56,3320,-56.11,20240508,1250,16.56,20241031,3320,-56.11,20240508,1250,16.56,20241031,3.64,N,017040,500,216 억,,1759568,N,N,188,N,00,N diff --git a/017180/price/prices-20241101.csv b/017180/price/prices-20241101.csv index 49b849941808..84f4ab7a30da 100644 --- a/017180/price/prices-20241101.csv +++ b/017180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160311,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1924,3,2,0.16,214461139,111391,111.12,1907,1944,1892,2495,1345,1921,1925.30,1.15,0,-14321,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,653,-14.47,0.77,12,0.33,-133.00,2494.00,2970,20240731,-35.22,1820,20241115,5.71,2970,-35.22,20240731,1820,5.71,20241115,2970,-35.22,20240731,1820,5.71,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N +20241119,150315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1924,3,2,0.16,213456814,110869,110.60,1907,1944,1892,2495,1345,1921,1925.31,1.15,0,-14242,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,653,-14.47,0.77,12,0.33,-133.00,2494.00,2970,20240731,-35.22,1820,20241115,5.71,2970,-35.22,20240731,1820,5.71,20241115,2970,-35.22,20240731,1820,5.71,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N +20241119,140313,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1927,6,2,0.31,197601197,102637,102.39,1907,1944,1892,2495,1345,1921,1925.24,1.15,0,-10104,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,654,-14.49,0.77,12,0.30,-133.00,2494.00,2970,20240731,-35.12,1820,20241115,5.88,2970,-35.12,20240731,1820,5.88,20241115,2970,-35.12,20240731,1820,5.88,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N +20241119,130315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1930,9,2,0.47,172009361,89369,89.15,1907,1944,1892,2495,1345,1921,1924.71,1.15,0,-4125,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,655,-14.51,0.77,12,0.26,-133.00,2494.00,2970,20240731,-35.02,1820,20241115,6.04,2970,-35.02,20240731,1820,6.04,20241115,2970,-35.02,20240731,1820,6.04,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N +20241119,120312,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1927,6,2,0.31,109207222,56913,56.77,1907,1944,1892,2495,1345,1921,1918.84,1.15,0,-8913,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,654,-14.49,0.77,12,0.17,-133.00,2494.00,2970,20240731,-35.12,1820,20241115,5.88,2970,-35.12,20240731,1820,5.88,20241115,2970,-35.12,20240731,1820,5.88,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N +20241119,110315,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1901,-20,5,-1.04,87453925,45523,45.41,1907,1944,1900,2495,1345,1921,1921.09,1.15,0,-6900,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,645,-14.29,0.76,12,0.13,-133.00,2494.00,2970,20240731,-35.99,1820,20241115,4.45,2970,-35.99,20240731,1820,4.45,20241115,2970,-35.99,20240731,1820,4.45,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N +20241119,100321,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1915,-6,5,-0.31,58196621,30226,30.15,1907,1944,1907,2495,1345,1921,1925.38,1.15,0,799,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,650,-14.40,0.77,12,0.09,-133.00,2494.00,2970,20240731,-35.52,1820,20241115,5.22,2970,-35.52,20240731,1820,5.22,20241115,2970,-35.52,20240731,1820,5.22,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N +20241119,090320,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1940,19,2,0.99,2295643,1203,1.20,1907,1940,1907,2495,1345,1921,1908.27,1.15,0,163,1993,1956,1897,1860,1801,1975,1879,170,574,500,1260,1,1,33953454,659,-14.59,0.78,12,0.00,-133.00,2494.00,2970,20240731,-34.68,1820,20241115,6.59,2970,-34.68,20240731,1820,6.59,20241115,2970,-34.68,20240731,1820,6.59,20241115,0.73,N,017180,500,169 억,,388917,N,N,0,N,00,N 20241118,160312,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1921,37,2,1.96,190438889,100043,46.15,1838,1934,1838,2445,1319,1884,1903.53,1.09,0,18375,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,652,-14.44,0.77,12,0.29,-133.00,2494.00,2970,20240731,-35.32,1820,20241115,5.55,2970,-35.32,20240731,1820,5.55,20241115,2970,-35.32,20240731,1820,5.55,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N 20241118,150314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1922,38,2,2.02,186016963,97741,45.08,1838,1934,1838,2445,1319,1884,1903.16,1.09,0,18226,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,653,-14.45,0.77,12,0.29,-133.00,2494.00,2970,20240731,-35.29,1820,20241115,5.60,2970,-35.29,20240731,1820,5.60,20241115,2970,-35.29,20240731,1820,5.60,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N 20241118,140314,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,1906,22,2,1.17,163006672,85763,39.56,1838,1934,1838,2445,1319,1884,1900.66,1.09,0,21088,1996,1940,1880,1824,1764,1910,1794,170,561,500,1240,1,1,33953454,647,-14.33,0.76,12,0.25,-133.00,2494.00,2970,20240731,-35.82,1820,20241115,4.73,2970,-35.82,20240731,1820,4.73,20241115,2970,-35.82,20240731,1820,4.73,20241115,0.74,N,017180,500,169 억,,371438,N,N,0,N,00,N diff --git a/017250/price/prices-20241101.csv b/017250/price/prices-20241101.csv index 1958ae71444e..dc615a951caa 100644 --- a/017250/price/prices-20241101.csv +++ b/017250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1018,-2,5,-0.20,12463085,12225,76.69,1020,1030,1015,1326,714,1020,1019.47,0.00,0,59,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,214,2.60,0.53,09,0.06,391.00,1931.00,1655,20231110,-38.49,1002,20241113,1.60,1465,-30.51,20240610,1002,1.60,20241113,1465,-30.51,20240610,1002,1.60,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241119,150315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1018,-2,5,-0.20,11732161,11507,72.19,1020,1030,1015,1326,714,1020,1019.57,0.00,0,36,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,214,2.60,0.53,09,0.05,391.00,1931.00,1655,20231110,-38.49,1002,20241113,1.60,1465,-30.51,20240610,1002,1.60,20241113,1465,-30.51,20240610,1002,1.60,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241119,140313,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1018,-2,5,-0.20,11711801,11487,72.06,1020,1030,1015,1326,714,1020,1019.57,0.00,0,36,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,214,2.60,0.53,09,0.05,391.00,1931.00,1655,20231110,-38.49,1002,20241113,1.60,1465,-30.51,20240610,1002,1.60,20241113,1465,-30.51,20240610,1002,1.60,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241119,130315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1023,3,2,0.29,7780098,7619,47.80,1020,1030,1015,1326,714,1020,1021.15,0.00,0,36,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,215,2.62,0.53,09,0.04,391.00,1931.00,1655,20231110,-38.19,1002,20241113,2.10,1465,-30.17,20240610,1002,2.10,20241113,1465,-30.17,20240610,1002,2.10,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241119,120312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1026,6,2,0.59,4298262,4219,26.47,1020,1030,1015,1326,714,1020,1018.78,0.00,0,36,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,216,2.62,0.53,09,0.02,391.00,1931.00,1655,20231110,-38.01,1002,20241113,2.40,1465,-29.97,20240610,1002,2.40,20241113,1465,-29.97,20240610,1002,2.40,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241119,110315,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1030,10,2,0.98,3987768,3916,24.57,1020,1030,1015,1326,714,1020,1018.32,0.00,0,31,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,217,2.63,0.53,09,0.02,391.00,1931.00,1655,20231110,-37.76,1002,20241113,2.79,1465,-29.69,20240610,1002,2.79,20241113,1465,-29.69,20240610,1002,2.79,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241119,100322,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1020,0,3,0.00,3655129,3590,22.52,1020,1020,1015,1326,714,1020,1018.14,0.00,0,32,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,215,2.61,0.53,09,0.02,391.00,1931.00,1655,20231110,-38.37,1002,20241113,1.80,1465,-30.38,20240610,1002,1.80,20241113,1465,-30.38,20240610,1002,1.80,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N +20241119,090321,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1015,-5,5,-0.49,2741055,2690,16.88,1020,1020,1015,1326,714,1020,1018.97,0.00,0,30,1035,1027,1021,1013,1007,1031,1017,105,306,500,710,1,1,21045467,214,2.60,0.53,09,0.01,391.00,1931.00,1655,20231110,-38.67,1002,20241113,1.30,1465,-30.72,20240610,1002,1.30,20241113,1465,-30.72,20240610,1002,1.30,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241118,160312,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1020,5,2,0.49,16199583,15940,56.43,1016,1029,1015,1319,711,1015,1016.29,0.00,0,-247,1039,1026,1016,1003,993,1022,999,105,304,500,710,1,1,21045467,215,2.61,0.53,09,0.08,391.00,1931.00,1658,20231109,-38.48,1002,20241113,1.80,1465,-30.38,20240610,1002,1.80,20241113,1465,-30.38,20240610,1002,1.80,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241118,150314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1019,4,2,0.39,16198563,15939,56.42,1016,1029,1015,1319,711,1015,1016.28,0.00,0,-247,1039,1026,1016,1003,993,1022,999,105,304,500,710,1,1,21045467,214,2.61,0.53,09,0.08,391.00,1931.00,1658,20231109,-38.54,1002,20241113,1.70,1465,-30.44,20240610,1002,1.70,20241113,1465,-30.44,20240610,1002,1.70,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N 20241118,140314,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1020,5,2,0.49,15655945,15406,54.54,1016,1029,1015,1319,711,1015,1016.22,0.00,0,-247,1039,1026,1016,1003,993,1022,999,105,304,500,710,1,1,21045467,215,2.61,0.53,09,0.07,391.00,1931.00,1658,20231109,-38.48,1002,20241113,1.80,1465,-30.38,20240610,1002,1.80,20241113,1465,-30.38,20240610,1002,1.80,20241113,0.00,N,017250,500,105 억,,0,N,N,0,N,00,N diff --git a/017370/price/prices-20241101.csv b/017370/price/prices-20241101.csv index 4f5dadd67d28..2e243624313a 100644 --- a/017370/price/prices-20241101.csv +++ b/017370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160312,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7240,0,3,0.00,300222660,41443,34.65,7180,7400,7140,9410,5070,7240,7244.23,1.63,0,-3359,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1326,17.83,1.26,12,0.23,406.00,5733.00,10480,20240216,-30.92,5610,20240805,29.06,10480,-30.92,20240216,5610,29.06,20240805,10480,-30.92,20240216,5610,29.06,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N +20241119,150316,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7240,0,3,0.00,286676480,39564,33.08,7180,7400,7140,9410,5070,7240,7245.89,1.63,0,-2969,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1326,17.83,1.26,12,0.22,406.00,5733.00,10480,20240216,-30.92,5610,20240805,29.06,10480,-30.92,20240216,5610,29.06,20240805,10480,-30.92,20240216,5610,29.06,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N +20241119,140313,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7230,-10,5,-0.14,263613530,36358,30.40,7180,7400,7140,9410,5070,7240,7250.50,1.63,0,-3619,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1324,17.81,1.26,12,0.20,406.00,5733.00,10480,20240216,-31.01,5610,20240805,28.88,10480,-31.01,20240216,5610,28.88,20240805,10480,-31.01,20240216,5610,28.88,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N +20241119,130315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7240,0,3,0.00,218559310,30102,25.17,7180,7400,7140,9410,5070,7240,7260.62,1.63,0,-3695,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1326,17.83,1.26,12,0.16,406.00,5733.00,10480,20240216,-30.92,5610,20240805,29.06,10480,-30.92,20240216,5610,29.06,20240805,10480,-30.92,20240216,5610,29.06,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N +20241119,120312,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7220,-20,5,-0.28,144136000,19830,16.58,7180,7400,7140,9410,5070,7240,7268.58,1.63,0,-1853,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1322,17.78,1.26,12,0.11,406.00,5733.00,10480,20240216,-31.11,5610,20240805,28.70,10480,-31.11,20240216,5610,28.70,20240805,10480,-31.11,20240216,5610,28.70,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N +20241119,110315,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7370,130,2,1.80,68612340,9432,7.89,7180,7370,7180,9410,5070,7240,7274.42,1.63,0,-1527,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1350,18.15,1.29,12,0.05,406.00,5733.00,10480,20240216,-29.68,5610,20240805,31.37,10480,-29.68,20240216,5610,31.37,20240805,10480,-29.68,20240216,5610,31.37,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N +20241119,100322,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7230,-10,5,-0.14,35335000,4883,4.08,7180,7330,7180,9410,5070,7240,7236.33,1.63,0,-440,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1324,17.81,1.26,12,0.03,406.00,5733.00,10480,20240216,-31.01,5610,20240805,28.88,10480,-31.01,20240216,5610,28.88,20240805,10480,-31.01,20240216,5610,28.88,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N +20241119,090321,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7310,70,2,0.97,10504860,1462,1.22,7180,7330,7180,9410,5070,7240,7185.27,1.63,0,269,7980,7610,7370,7000,6760,7795,7185,92,2170,500,5060,10,1,18314054,1339,18.00,1.28,12,0.01,406.00,5733.00,10480,20240216,-30.25,5610,20240805,30.30,10480,-30.25,20240216,5610,30.30,20240805,10480,-30.25,20240216,5610,30.30,20240805,1.63,N,017370,500,91 억,,297944,N,N,8,N,00,N 20241118,160312,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7240,10,2,0.14,870894220,119493,90.03,7200,7740,7130,9390,5070,7230,7288.24,1.73,0,-23239,7750,7490,7080,6820,6410,7285,6615,92,2160,500,5060,10,1,18314054,1326,17.83,1.26,12,0.65,406.00,5733.00,10480,20240216,-30.92,5610,20240805,29.06,10480,-30.92,20240216,5610,29.06,20240805,10480,-30.92,20240216,5610,29.06,20240805,1.52,N,017370,500,91 억,,315996,N,N,8,N,00,N 20241118,150314,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7210,-20,5,-0.28,831512000,114020,85.91,7200,7740,7130,9390,5070,7230,7292.69,1.73,0,-21429,7750,7490,7080,6820,6410,7285,6615,92,2160,500,5060,10,1,18314054,1320,17.76,1.26,12,0.62,406.00,5733.00,10480,20240216,-31.20,5610,20240805,28.52,10480,-31.20,20240216,5610,28.52,20240805,10480,-31.20,20240216,5610,28.52,20240805,1.52,N,017370,500,91 억,,315996,N,N,0,N,00,N 20241118,140314,57,100.00,KOSPI,,기계,N,N,N,N, ,N,7210,-20,5,-0.28,753109120,103106,77.68,7200,7740,7130,9390,5070,7230,7304.22,1.73,0,-19654,7750,7490,7080,6820,6410,7285,6615,92,2160,500,5060,10,1,18314054,1320,17.76,1.26,12,0.56,406.00,5733.00,10480,20240216,-31.20,5610,20240805,28.52,10480,-31.20,20240216,5610,28.52,20240805,10480,-31.20,20240216,5610,28.52,20240805,1.52,N,017370,500,91 억,,315996,N,N,0,N,00,N diff --git a/017390/price/prices-20241101.csv b/017390/price/prices-20241101.csv index d40a21d6d0bb..5d8572546083 100644 --- a/017390/price/prices-20241101.csv +++ b/017390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160312,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51100,400,2,0.79,322994800,6344,186.81,50700,51200,50600,65900,35500,50700,50913.43,1.77,0,-541,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2555,12.68,0.23,12,0.13,4029.00,221474.00,64500,20240104,-20.78,49850,20241115,2.51,64500,-20.78,20240104,49850,2.51,20241115,64500,-20.78,20240104,49850,2.51,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N +20241119,150316,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51000,300,2,0.59,311502700,6119,180.18,50700,51100,50600,65900,35500,50700,50907.45,1.77,0,-614,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2550,12.66,0.23,12,0.12,4029.00,221474.00,64500,20240104,-20.93,49850,20241115,2.31,64500,-20.93,20240104,49850,2.31,20241115,64500,-20.93,20240104,49850,2.31,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N +20241119,140314,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,200,2,0.39,97737800,1925,56.68,50700,50900,50600,65900,35500,50700,50772.88,1.77,0,-150,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2545,12.63,0.23,12,0.04,4029.00,221474.00,64500,20240104,-21.09,49850,20241115,2.11,64500,-21.09,20240104,49850,2.11,20241115,64500,-21.09,20240104,49850,2.11,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N +20241119,130315,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,200,2,0.39,87425000,1722,50.71,50700,50900,50600,65900,35500,50700,50769.45,1.77,0,-142,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2545,12.63,0.23,12,0.03,4029.00,221474.00,64500,20240104,-21.09,49850,20241115,2.11,64500,-21.09,20240104,49850,2.11,20241115,64500,-21.09,20240104,49850,2.11,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N +20241119,120312,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,200,2,0.39,82746600,1630,48.00,50700,50900,50600,65900,35500,50700,50764.79,1.77,0,-140,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2545,12.63,0.23,12,0.03,4029.00,221474.00,64500,20240104,-21.09,49850,20241115,2.11,64500,-21.09,20240104,49850,2.11,20241115,64500,-21.09,20240104,49850,2.11,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N +20241119,110315,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50800,100,2,0.20,69372200,1367,40.25,50700,50900,50600,65900,35500,50700,50747.77,1.77,0,-86,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2540,12.61,0.23,12,0.03,4029.00,221474.00,64500,20240104,-21.24,49850,20241115,1.91,64500,-21.24,20240104,49850,1.91,20241115,64500,-21.24,20240104,49850,1.91,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N +20241119,100322,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50600,-100,5,-0.20,44207700,872,25.68,50700,50900,50600,65900,35500,50700,50696.90,1.77,0,6,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2530,12.56,0.23,12,0.02,4029.00,221474.00,64500,20240104,-21.55,49850,20241115,1.50,64500,-21.55,20240104,49850,1.50,20241115,64500,-21.55,20240104,49850,1.50,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N +20241119,090321,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50700,0,3,0.00,5678600,112,3.30,50700,50800,50700,65900,35500,50700,50701.79,1.77,0,-21,51300,51000,50600,50300,49900,51150,50450,350,15200,5000,37510,100,1,5000000,2535,12.58,0.23,12,0.00,4029.00,221474.00,64500,20240104,-21.40,49850,20241115,1.71,64500,-21.40,20240104,49850,1.71,20241115,64500,-21.40,20240104,49850,1.71,20241115,0.01,N,017390,5000,350 억,,88551,N,N,0,N,00,N 20241118,160313,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50700,400,2,0.80,171538700,3386,50.39,50300,50900,50200,65300,35300,50300,50661.13,1.78,0,193,51133,50716,50283,49866,49433,50925,50075,350,15000,5000,37220,100,1,5000000,2535,12.58,0.23,12,0.07,4029.00,221474.00,64500,20240104,-21.40,49850,20241115,1.71,64500,-21.40,20240104,49850,1.71,20241115,64500,-21.40,20240104,49850,1.71,20241115,0.00,N,017390,5000,350 억,,88861,N,N,0,N,00,N 20241118,150315,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50800,500,2,0.99,159062200,3140,46.73,50300,50900,50200,65300,35300,50300,50656.75,1.78,0,288,51133,50716,50283,49866,49433,50925,50075,350,15000,5000,37220,100,1,5000000,2540,12.61,0.23,12,0.06,4029.00,221474.00,64500,20240104,-21.24,49850,20241115,1.91,64500,-21.24,20240104,49850,1.91,20241115,64500,-21.24,20240104,49850,1.91,20241115,0.00,N,017390,5000,350 억,,88861,N,N,0,N,00,N 20241118,140315,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50700,400,2,0.80,140686000,2778,41.35,50300,50900,50200,65300,35300,50300,50642.91,1.78,0,300,51133,50716,50283,49866,49433,50925,50075,350,15000,5000,37220,100,1,5000000,2535,12.58,0.23,12,0.06,4029.00,221474.00,64500,20240104,-21.40,49850,20241115,1.71,64500,-21.40,20240104,49850,1.71,20241115,64500,-21.40,20240104,49850,1.71,20241115,0.00,N,017390,5000,350 억,,88861,N,N,0,N,00,N diff --git a/017480/price/prices-20241101.csv b/017480/price/prices-20241101.csv index 3bc19bc2d6e9..b093a739ab7e 100644 --- a/017480/price/prices-20241101.csv +++ b/017480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160312,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,10,2,0.22,25926620,5656,31.02,4540,4595,4540,5950,3210,4580,4583.91,0.50,0,-84,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,721,6.92,0.37,12,0.04,663.00,12441.00,5460,20240418,-15.93,4310,20240805,6.50,5460,-15.93,20240418,4310,6.50,20240805,5460,-15.93,20240418,4310,6.50,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N +20241119,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,0,3,0.00,24821400,5415,29.70,4540,4595,4540,5950,3210,4580,4583.82,0.50,0,-43,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,719,6.91,0.37,12,0.03,663.00,12441.00,5460,20240418,-16.12,4310,20240805,6.26,5460,-16.12,20240418,4310,6.26,20240805,5460,-16.12,20240418,4310,6.26,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N +20241119,140314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,10,2,0.22,22869690,4989,27.36,4540,4595,4540,5950,3210,4580,4584.02,0.50,0,-64,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,721,6.92,0.37,12,0.03,663.00,12441.00,5460,20240418,-15.93,4310,20240805,6.50,5460,-15.93,20240418,4310,6.50,20240805,5460,-15.93,20240418,4310,6.50,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N +20241119,130316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,10,2,0.22,21713310,4737,25.98,4540,4595,4540,5950,3210,4580,4583.77,0.50,0,-59,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,721,6.92,0.37,12,0.03,663.00,12441.00,5460,20240418,-15.93,4310,20240805,6.50,5460,-15.93,20240418,4310,6.50,20240805,5460,-15.93,20240418,4310,6.50,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N +20241119,120313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4585,5,2,0.11,15554240,3395,18.62,4540,4595,4540,5950,3210,4580,4581.51,0.50,0,-55,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,720,6.92,0.37,12,0.02,663.00,12441.00,5460,20240418,-16.03,4310,20240805,6.38,5460,-16.03,20240418,4310,6.38,20240805,5460,-16.03,20240418,4310,6.38,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N +20241119,110316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,0,3,0.00,5351270,1167,6.40,4540,4595,4540,5950,3210,4580,4585.49,0.50,0,-9,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,719,6.91,0.37,12,0.01,663.00,12441.00,5460,20240418,-16.12,4310,20240805,6.26,5460,-16.12,20240418,4310,6.26,20240805,5460,-16.12,20240418,4310,6.26,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N +20241119,100322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4590,10,2,0.22,4272900,932,5.11,4540,4595,4540,5950,3210,4580,4584.66,0.50,0,9,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,721,6.92,0.37,12,0.01,663.00,12441.00,5460,20240418,-15.93,4310,20240805,6.50,5460,-15.93,20240418,4310,6.50,20240805,5460,-15.93,20240418,4310,6.50,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N +20241119,090322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,0,3,0.00,27280,6,0.03,4540,4580,4540,5950,3210,4580,4546.67,0.50,0,0,4813,4696,4583,4466,4353,4755,4525,86,1370,500,3200,5,1,15702890,719,6.91,0.37,12,0.00,663.00,12441.00,5460,20240418,-16.12,4310,20240805,6.26,5460,-16.12,20240418,4310,6.26,20240805,5460,-16.12,20240418,4310,6.26,20240805,0.52,N,017480,500,85 억,,78812,N,N,0,N,00,N 20241118,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,60,2,1.33,82838015,18132,92.22,4520,4700,4470,5870,3165,4520,4568.61,0.50,0,387,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,719,6.91,0.37,12,0.12,663.00,12441.00,5460,20240418,-16.12,4310,20240805,6.26,5460,-16.12,20240418,4310,6.26,20240805,5460,-16.12,20240418,4310,6.26,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N 20241118,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4570,50,2,1.11,78372990,17155,87.25,4520,4700,4470,5870,3165,4520,4568.52,0.50,0,498,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,718,6.89,0.37,12,0.11,663.00,12441.00,5460,20240418,-16.30,4310,20240805,6.03,5460,-16.30,20240418,4310,6.03,20240805,5460,-16.30,20240418,4310,6.03,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N 20241118,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4580,60,2,1.33,59111915,12920,65.71,4520,4700,4470,5870,3165,4520,4575.23,0.50,0,-148,4900,4710,4530,4340,4160,4805,4435,86,1350,500,3160,5,1,15702890,719,6.91,0.37,12,0.08,663.00,12441.00,5460,20240418,-16.12,4310,20240805,6.26,5460,-16.12,20240418,4310,6.26,20240805,5460,-16.12,20240418,4310,6.26,20240805,0.52,N,017480,500,85 억,,78425,N,N,0,N,00,N diff --git a/017510/price/prices-20241101.csv b/017510/price/prices-20241101.csv index 2555302c799b..a1a0d415eaf1 100644 --- a/017510/price/prices-20241101.csv +++ b/017510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4870,70,2,1.46,1240569300,255915,118.95,4750,4940,4740,6240,3360,4800,4847.61,2.36,0,18666,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,742,56.63,0.99,12,1.68,86.00,4917.00,10000,20240710,-51.30,2685,20231110,81.38,10000,-51.30,20240710,2685,81.38,20240124,10000,-51.30,20240710,2685,81.38,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N +20241119,150316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4890,90,2,1.88,1121939990,231589,107.64,4750,4940,4740,6240,3360,4800,4844.58,2.36,0,15730,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,746,56.86,0.99,12,1.52,86.00,4917.00,10000,20240710,-51.10,2685,20231110,82.12,10000,-51.10,20240710,2685,82.12,20240124,10000,-51.10,20240710,2685,82.12,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N +20241119,140314,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4835,35,2,0.73,840229935,173465,80.62,4750,4940,4740,6240,3360,4800,4843.87,2.36,0,18541,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,737,56.22,0.98,12,1.14,86.00,4917.00,10000,20240710,-51.65,2685,20231110,80.07,10000,-51.65,20240710,2685,80.07,20240124,10000,-51.65,20240710,2685,80.07,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N +20241119,130316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4880,80,2,1.67,787019030,162487,75.52,4750,4940,4740,6240,3360,4800,4843.65,2.36,0,18898,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,744,56.74,0.99,12,1.07,86.00,4917.00,10000,20240710,-51.20,2685,20231110,81.75,10000,-51.20,20240710,2685,81.75,20240124,10000,-51.20,20240710,2685,81.75,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N +20241119,120313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4865,65,2,1.35,739786135,152778,71.01,4750,4940,4740,6240,3360,4800,4842.30,2.36,0,15556,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,742,56.57,0.99,12,1.00,86.00,4917.00,10000,20240710,-51.35,2685,20231110,81.19,10000,-51.35,20240710,2685,81.19,20240124,10000,-51.35,20240710,2685,81.19,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N +20241119,110316,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4875,75,2,1.56,632821985,130733,60.76,4750,4940,4740,6240,3360,4800,4840.65,2.36,0,18060,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,743,56.69,0.99,12,0.86,86.00,4917.00,10000,20240710,-51.25,2685,20231110,81.56,10000,-51.25,20240710,2685,81.56,20240124,10000,-51.25,20240710,2685,81.56,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N +20241119,100323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,0,3,0.00,273642985,57186,26.58,4750,4830,4740,6240,3360,4800,4785.07,2.36,0,-3387,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,732,55.81,0.98,12,0.38,86.00,4917.00,10000,20240710,-52.00,2685,20231110,78.77,10000,-52.00,20240710,2685,78.77,20240124,10000,-52.00,20240710,2685,78.77,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N +20241119,090322,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4790,-10,5,-0.21,15654200,3287,1.53,4750,4795,4745,6240,3360,4800,4759.30,2.36,0,843,4916,4857,4796,4737,4676,4887,4767,76,1440,500,3070,5,1,15246000,730,55.70,0.97,12,0.02,86.00,4917.00,10000,20240710,-52.10,2685,20231110,78.40,10000,-52.10,20240710,2685,78.40,20240124,10000,-52.10,20240710,2685,78.40,20240124,4.94,N,017510,500,76 억,,359809,N,N,0,N,00,N 20241118,160313,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4800,5,2,0.10,990238915,205996,47.62,4780,4855,4735,6230,3360,4795,4807.12,2.32,0,7453,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,732,55.81,0.98,12,1.35,86.00,4917.00,10000,20240710,-52.00,2685,20231110,78.77,10000,-52.00,20240710,2685,78.77,20240124,10000,-52.00,20240710,2685,78.77,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N 20241118,150315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4795,0,3,0.00,844971210,175653,40.60,4780,4855,4735,6230,3360,4795,4810.50,2.32,0,2937,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,731,55.76,0.98,12,1.15,86.00,4917.00,10000,20240710,-52.05,2685,20231110,78.58,10000,-52.05,20240710,2685,78.58,20240124,10000,-52.05,20240710,2685,78.58,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N 20241118,140315,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4805,10,2,0.21,772981825,160643,37.13,4780,4855,4735,6230,3360,4795,4811.85,2.32,0,1957,5085,4940,4710,4565,4335,5012,4637,76,1435,500,3060,5,1,15246000,733,55.87,0.98,12,1.05,86.00,4917.00,10000,20240710,-51.95,2685,20231110,78.96,10000,-51.95,20240710,2685,78.96,20240124,10000,-51.95,20240710,2685,78.96,20240124,4.41,N,017510,500,76 억,,354058,N,N,0,N,00,N diff --git a/017550/price/prices-20241101.csv b/017550/price/prices-20241101.csv index e9eb4dd6f84d..e736b7f0dde4 100644 --- a/017550/price/prices-20241101.csv +++ b/017550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160313,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1865,-35,5,-1.84,457702548,244631,48.20,1891,1897,1863,2470,1330,1900,1871.00,0.91,0,-57529,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1164,6.26,0.66,12,0.39,298.00,2813.00,2310,20240607,-19.26,1620,20240909,15.12,2310,-19.26,20240607,1620,15.12,20240909,2310,-19.26,20240607,1620,15.12,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N +20241119,150317,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1866,-34,5,-1.79,433435923,231624,45.63,1891,1897,1863,2470,1330,1900,1871.29,0.91,0,-54416,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1164,6.26,0.66,12,0.37,298.00,2813.00,2310,20240607,-19.22,1620,20240909,15.19,2310,-19.22,20240607,1620,15.19,20240909,2310,-19.22,20240607,1620,15.19,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N +20241119,140314,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1869,-31,5,-1.63,383008637,204600,40.31,1891,1897,1865,2470,1330,1900,1871.99,0.91,0,-51799,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1166,6.27,0.66,12,0.33,298.00,2813.00,2310,20240607,-19.09,1620,20240909,15.37,2310,-19.09,20240607,1620,15.37,20240909,2310,-19.09,20240607,1620,15.37,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N +20241119,130316,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1877,-23,5,-1.21,356380923,190387,37.51,1891,1897,1865,2470,1330,1900,1871.88,0.91,0,-50365,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1171,6.30,0.67,12,0.31,298.00,2813.00,2310,20240607,-18.74,1620,20240909,15.86,2310,-18.74,20240607,1620,15.86,20240909,2310,-18.74,20240607,1620,15.86,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N +20241119,120313,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1869,-31,5,-1.63,302210322,161387,31.80,1891,1897,1867,2470,1330,1900,1872.58,0.91,0,-38514,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1166,6.27,0.66,12,0.26,298.00,2813.00,2310,20240607,-19.09,1620,20240909,15.37,2310,-19.09,20240607,1620,15.37,20240909,2310,-19.09,20240607,1620,15.37,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N +20241119,110316,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1871,-29,5,-1.53,244785664,130658,25.74,1891,1897,1868,2470,1330,1900,1873.48,0.91,0,-35635,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1167,6.28,0.67,12,0.21,298.00,2813.00,2310,20240607,-19.00,1620,20240909,15.49,2310,-19.00,20240607,1620,15.49,20240909,2310,-19.00,20240607,1620,15.49,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N +20241119,100323,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1872,-28,5,-1.47,216004420,115262,22.71,1891,1897,1869,2470,1330,1900,1874.03,0.91,0,-35522,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1168,6.28,0.67,12,0.18,298.00,2813.00,2310,20240607,-18.96,1620,20240909,15.56,2310,-18.96,20240607,1620,15.56,20240909,2310,-18.96,20240607,1620,15.56,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N +20241119,090322,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1880,-20,5,-1.05,11046179,5860,1.15,1891,1897,1880,2470,1330,1900,1885.01,0.91,0,-1705,1936,1918,1891,1873,1846,1922,1877,312,570,500,1360,1,1,62399130,1173,6.31,0.67,12,0.01,298.00,2813.00,2310,20240607,-18.61,1620,20240909,16.05,2310,-18.61,20240607,1620,16.05,20240909,2310,-18.61,20240607,1620,16.05,20240909,2.86,N,017550,500,311 억,,564752,N,N,0,N,00,N 20241118,160313,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1900,28,2,1.50,947643397,500380,70.04,1900,1909,1864,2430,1311,1872,1893.85,0.84,0,52962,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1186,6.38,0.68,12,0.80,298.00,2813.00,2310,20240607,-17.75,1620,20240909,17.28,2310,-17.75,20240607,1620,17.28,20240909,2310,-17.75,20240607,1620,17.28,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N 20241118,150316,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1887,15,2,0.80,911990358,481532,67.40,1900,1909,1864,2430,1311,1872,1893.94,0.84,0,48887,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1177,6.33,0.67,12,0.77,298.00,2813.00,2310,20240607,-18.31,1620,20240909,16.48,2310,-18.31,20240607,1620,16.48,20240909,2310,-18.31,20240607,1620,16.48,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N 20241118,140315,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,1877,5,2,0.27,853229041,450323,63.03,1900,1909,1864,2430,1311,1872,1894.71,0.84,0,53739,1959,1915,1846,1802,1733,1937,1824,312,558,500,1340,1,1,62399130,1171,6.30,0.67,12,0.72,298.00,2813.00,2310,20240607,-18.74,1620,20240909,15.86,2310,-18.74,20240607,1620,15.86,20240909,2310,-18.74,20240607,1620,15.86,20240909,2.87,N,017550,500,311 억,,526525,N,N,0,N,00,N diff --git a/017650/price/prices-20241101.csv b/017650/price/prices-20241101.csv index 7884df21a773..8185dc0019fc 100644 --- a/017650/price/prices-20241101.csv +++ b/017650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6810,-140,5,-2.01,60501350,8860,228.06,6890,6950,6740,9030,4870,6950,6828.59,1.29,0,12,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,613,3.26,0.23,12,0.10,2089.00,29829.00,8830,20240326,-22.88,6710,20241113,1.49,8830,-22.88,20240326,6710,1.49,20241113,8830,-22.88,20240326,6710,1.49,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N +20241119,150317,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6810,-140,5,-2.01,47193080,6914,177.97,6890,6950,6740,9030,4870,6950,6825.73,1.29,0,156,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,613,3.26,0.23,12,0.08,2089.00,29829.00,8830,20240326,-22.88,6710,20241113,1.49,8830,-22.88,20240326,6710,1.49,20241113,8830,-22.88,20240326,6710,1.49,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N +20241119,140315,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6800,-150,5,-2.16,38243120,5600,144.14,6890,6950,6740,9030,4870,6950,6829.13,1.29,0,140,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,612,3.26,0.23,12,0.06,2089.00,29829.00,8830,20240326,-22.99,6710,20241113,1.34,8830,-22.99,20240326,6710,1.34,20241113,8830,-22.99,20240326,6710,1.34,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N +20241119,130317,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6900,-50,5,-0.72,18363840,2674,68.83,6890,6950,6800,9030,4870,6950,6867.55,1.29,0,-25,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,621,3.30,0.23,12,0.03,2089.00,29829.00,8830,20240326,-21.86,6710,20241113,2.83,8830,-21.86,20240326,6710,2.83,20241113,8830,-21.86,20240326,6710,2.83,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N +20241119,120313,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6900,-50,5,-0.72,3484070,505,13.00,6890,6950,6890,9030,4870,6950,6899.15,1.29,0,-9,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,621,3.30,0.23,12,0.01,2089.00,29829.00,8830,20240326,-21.86,6710,20241113,2.83,8830,-21.86,20240326,6710,2.83,20241113,8830,-21.86,20240326,6710,2.83,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N +20241119,110316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6900,-50,5,-0.72,3346080,485,12.48,6890,6950,6890,9030,4870,6950,6899.13,1.29,0,-9,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,621,3.30,0.23,12,0.01,2089.00,29829.00,8830,20240326,-21.86,6710,20241113,2.83,8830,-21.86,20240326,6710,2.83,20241113,8830,-21.86,20240326,6710,2.83,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N +20241119,100324,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6900,-50,5,-0.72,1690450,245,6.31,6890,6950,6890,9030,4870,6950,6899.80,1.29,0,-9,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,621,3.30,0.23,12,0.00,2089.00,29829.00,8830,20240326,-21.86,6710,20241113,2.83,8830,-21.86,20240326,6710,2.83,20241113,8830,-21.86,20240326,6710,2.83,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N +20241119,090322,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6890,-60,5,-0.86,13780,2,0.05,6890,6890,6890,9030,4870,6950,6890.00,1.29,0,0,7076,7012,6886,6822,6696,7045,6855,45,2080,500,5140,10,1,9000000,620,3.30,0.23,12,0.00,2089.00,29829.00,8830,20240326,-21.97,6710,20241113,2.68,8830,-21.97,20240326,6710,2.68,20241113,8830,-21.97,20240326,6710,2.68,20241113,0.51,N,017650,500,45 억,,115890,N,N,0,N,00,N 20241118,160314,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6950,20,2,0.29,26649780,3885,199.85,6950,6950,6760,9000,4860,6930,6859.66,1.29,0,60,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,626,3.33,0.23,12,0.04,2089.00,29829.00,8830,20240326,-21.29,6710,20241113,3.58,8830,-21.29,20240326,6710,3.58,20241113,8830,-21.29,20240326,6710,3.58,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N 20241118,150316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6910,-20,5,-0.29,23407230,3418,175.82,6950,6950,6760,9000,4860,6930,6848.22,1.29,0,60,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,622,3.31,0.23,12,0.04,2089.00,29829.00,8830,20240326,-21.74,6710,20241113,2.98,8830,-21.74,20240326,6710,2.98,20241113,8830,-21.74,20240326,6710,2.98,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N 20241118,140316,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,6920,-10,5,-0.14,23317400,3405,175.15,6950,6950,6760,9000,4860,6930,6847.99,1.29,0,60,7050,6990,6890,6830,6730,7020,6860,45,2070,500,5120,10,1,9000000,623,3.31,0.23,12,0.04,2089.00,29829.00,8830,20240326,-21.63,6710,20241113,3.13,8830,-21.63,20240326,6710,3.13,20241113,8830,-21.63,20240326,6710,3.13,20241113,0.51,N,017650,500,45 억,,115830,N,N,0,N,00,N diff --git a/017670/price/prices-20241101.csv b/017670/price/prices-20241101.csv index fff08d0a787f..9f22a74f38b0 100644 --- a/017670/price/prices-20241101.csv +++ b/017670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160313,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55500,200,2,0.36,20348939300,365922,63.18,55200,56000,55200,71800,38800,55300,55610.07,86.55,25381,9501,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,119208,11.11,1.04,12,0.17,4997.00,53424.00,59000,20240919,-5.93,48800,20240108,13.73,59000,-5.93,20240919,48800,13.73,20240108,59000,-5.93,20240919,48800,13.73,20240108,0.01,N,017670,100,304 억,,91091140,N,N,169,N,00,N +20241119,150317,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55700,400,2,0.72,16596707000,298345,51.52,55200,56000,55200,71800,38800,55300,55629.25,86.59,72512,-2121,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,119638,11.15,1.04,12,0.14,4997.00,53424.00,59000,20240919,-5.59,48800,20240108,14.14,59000,-5.59,20240919,48800,14.14,20240108,59000,-5.59,20240919,48800,14.14,20240108,0.01,N,017670,100,304 억,,91138271,N,N,3980,N,00,N +20241119,140315,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55700,400,2,0.72,13422766900,241264,41.66,55200,56000,55200,71800,38800,55300,55635.19,86.60,80309,52,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,119638,11.15,1.04,12,0.11,4997.00,53424.00,59000,20240919,-5.59,48800,20240108,14.14,59000,-5.59,20240919,48800,14.14,20240108,59000,-5.59,20240919,48800,14.14,20240108,0.01,N,017670,100,304 억,,91146068,N,N,3980,N,00,N +20241119,130317,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55700,400,2,0.72,11379468200,204544,35.32,55200,56000,55200,71800,38800,55300,55633.36,86.61,89013,5733,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,119638,11.15,1.04,12,0.10,4997.00,53424.00,59000,20240919,-5.59,48800,20240108,14.14,59000,-5.59,20240919,48800,14.14,20240108,59000,-5.59,20240919,48800,14.14,20240108,0.01,N,017670,100,304 억,,91154772,N,N,3980,N,00,N +20241119,120314,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55600,300,2,0.54,9117311800,163823,28.29,55200,56000,55200,71800,38800,55300,55653.44,86.63,105258,18351,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,119423,11.13,1.04,12,0.08,4997.00,53424.00,59000,20240919,-5.76,48800,20240108,13.93,59000,-5.76,20240919,48800,13.93,20240108,59000,-5.76,20240919,48800,13.93,20240108,0.01,N,017670,100,304 억,,91171017,N,N,3980,N,00,N +20241119,110317,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55800,500,2,0.90,7650999100,137512,23.74,55200,56000,55200,71800,38800,55300,55638.78,86.63,112505,26160,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,119853,11.17,1.04,12,0.06,4997.00,53424.00,59000,20240919,-5.42,48800,20240108,14.34,59000,-5.42,20240919,48800,14.34,20240108,59000,-5.42,20240919,48800,14.34,20240108,0.01,N,017670,100,304 억,,91178264,N,N,3980,N,00,N +20241119,100324,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55800,500,2,0.90,4783694900,86146,14.88,55200,55800,55200,71800,38800,55300,55530.10,86.63,110607,14504,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,119853,11.17,1.04,12,0.04,4997.00,53424.00,59000,20240919,-5.42,48800,20240108,14.34,59000,-5.42,20240919,48800,14.34,20240108,59000,-5.42,20240919,48800,14.34,20240108,0.01,N,017670,100,304 억,,91176366,N,N,3980,N,00,N +20241119,090323,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55200,-100,5,-0.18,366386900,6636,1.15,55200,55300,55200,71800,38800,55300,55211.96,86.62,101132,-1239,56833,56066,55533,54766,54233,55800,54500,305,16500,100,44240,100,1,214790053,118564,11.05,1.03,12,0.00,4997.00,53424.00,59000,20240919,-6.44,48800,20240108,13.11,59000,-6.44,20240919,48800,13.11,20240108,59000,-6.44,20240919,48800,13.11,20240108,0.01,N,017670,100,304 억,,91166891,N,N,3980,N,00,N 20241118,160314,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55300,-600,5,-1.07,29898452600,538407,171.06,55600,56300,55000,72600,39200,55900,55531.56,86.54,-104611,-104503,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,118779,11.07,1.04,12,0.25,4997.00,53424.00,59000,20240919,-6.27,48550,20231109,13.90,59000,-6.27,20240919,48800,13.32,20240108,59000,-6.27,20240919,48800,13.32,20240108,0.01,N,017670,100,304 억,,91078205,N,N,3980,N,00,N 20241118,150316,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55200,-700,5,-1.25,23677103200,425751,135.27,55600,56300,55200,72600,39200,55900,55612.55,86.56,-76172,-83799,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,118564,11.05,1.03,12,0.20,4997.00,53424.00,59000,20240919,-6.44,48550,20231109,13.70,59000,-6.44,20240919,48800,13.11,20240108,59000,-6.44,20240919,48800,13.11,20240108,0.01,N,017670,100,304 억,,91106644,N,N,2109,N,00,N 20241118,140316,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,55300,-600,5,-1.07,19895881500,357296,113.52,55600,56300,55300,72600,39200,55900,55684.58,86.57,-68578,-69436,56966,56432,56166,55632,55366,56300,55500,305,16700,100,44720,100,1,214790053,118779,11.07,1.04,12,0.17,4997.00,53424.00,59000,20240919,-6.27,48550,20231109,13.90,59000,-6.27,20240919,48800,13.32,20240108,59000,-6.27,20240919,48800,13.32,20240108,0.01,N,017670,100,304 억,,91114238,N,N,2109,N,00,N diff --git a/017800/price/prices-20241101.csv b/017800/price/prices-20241101.csv index 7f920b2026b5..12ab8d531403 100644 --- a/017800/price/prices-20241101.csv +++ b/017800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160314,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50500,-600,5,-1.17,4725273600,92822,58.51,50800,51900,50200,66400,35800,51100,50906.88,28.01,0,-3001,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,19742,6.29,1.40,12,0.24,8032.00,36191.00,52900,20241115,-4.54,37550,20240530,34.49,52900,-4.54,20241115,37550,34.49,20240530,52900,-4.54,20241115,37550,34.49,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,429,N,00,N +20241119,150317,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50600,-500,5,-0.98,4403240600,86443,54.49,50800,51900,50200,66400,35800,51100,50938.08,28.01,0,-3220,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,19781,6.30,1.40,12,0.22,8032.00,36191.00,52900,20241115,-4.35,37550,20240530,34.75,52900,-4.35,20241115,37550,34.75,20240530,52900,-4.35,20241115,37550,34.75,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,399,N,00,N +20241119,140315,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50500,-600,5,-1.17,3769978100,73882,46.57,50800,51900,50400,66400,35800,51100,51027.02,28.01,0,-5394,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,19742,6.29,1.40,12,0.19,8032.00,36191.00,52900,20241115,-4.54,37550,20240530,34.49,52900,-4.54,20241115,37550,34.49,20240530,52900,-4.54,20241115,37550,34.49,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,399,N,00,N +20241119,130317,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50600,-500,5,-0.98,3150686000,61642,38.85,50800,51900,50600,66400,35800,51100,51112.65,28.01,0,-4467,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,19781,6.30,1.40,12,0.16,8032.00,36191.00,52900,20241115,-4.35,37550,20240530,34.75,52900,-4.35,20241115,37550,34.75,20240530,52900,-4.35,20241115,37550,34.75,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,399,N,00,N +20241119,120314,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,50900,-200,5,-0.39,2789257000,54521,34.37,50800,51900,50600,66400,35800,51100,51159.32,28.01,0,-4652,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,19898,6.34,1.41,12,0.14,8032.00,36191.00,52900,20241115,-3.78,37550,20240530,35.55,52900,-3.78,20241115,37550,35.55,20240530,52900,-3.78,20241115,37550,35.55,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,399,N,00,N +20241119,110317,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51100,0,3,0.00,2068507900,40357,25.44,50800,51900,50800,66400,35800,51100,51255.25,28.01,0,1009,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,19976,6.36,1.41,12,0.10,8032.00,36191.00,52900,20241115,-3.40,37550,20240530,36.09,52900,-3.40,20241115,37550,36.09,20240530,52900,-3.40,20241115,37550,36.09,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,399,N,00,N +20241119,100324,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51300,200,2,0.39,995920300,19394,12.22,50800,51900,50800,66400,35800,51100,51351.99,28.01,0,2036,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,20054,6.39,1.42,12,0.05,8032.00,36191.00,52900,20241115,-3.02,37550,20240530,36.62,52900,-3.02,20241115,37550,36.62,20240530,52900,-3.02,20241115,37550,36.62,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,399,N,00,N +20241119,090323,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51500,400,2,0.78,119502700,2333,1.47,50800,51600,50800,66400,35800,51100,51222.81,28.01,0,592,52900,52000,51100,50200,49300,51550,49750,2122,15300,5000,38830,100,1,39092385,20133,6.41,1.42,12,0.01,8032.00,36191.00,52900,20241115,-2.65,37550,20240530,37.15,52900,-2.65,20241115,37550,37.15,20240530,52900,-2.65,20241115,37550,37.15,20240530,0.35,N,017800,5000,2122 억,,10949728,N,N,399,N,00,N 20241118,160314,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51100,-600,5,-1.16,8111217200,158470,34.95,51500,52000,50200,67200,36200,51700,51184.05,27.91,0,19793,55233,53466,51133,49366,47033,54350,50250,2122,15500,5000,39290,100,1,39092385,19976,6.36,1.41,12,0.41,8032.00,36191.00,52900,20241115,-3.40,37550,20240530,36.09,52900,-3.40,20241115,37550,36.09,20240530,52900,-3.40,20241115,37550,36.09,20240530,0.34,N,017800,5000,2122 억,,10909662,N,N,395,N,00,N 20241118,150316,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51200,-500,5,-0.97,7485748000,146233,32.25,51500,52000,50200,67200,36200,51700,51189.87,27.91,0,18676,55233,53466,51133,49366,47033,54350,50250,2122,15500,5000,39290,100,1,39092385,20015,6.37,1.41,12,0.37,8032.00,36191.00,52900,20241115,-3.21,37550,20240530,36.35,52900,-3.21,20241115,37550,36.35,20240530,52900,-3.21,20241115,37550,36.35,20240530,0.34,N,017800,5000,2122 억,,10909662,N,N,99,N,00,N 20241118,140316,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,51100,-600,5,-1.16,6756896500,131960,29.10,51500,52000,50200,67200,36200,51700,51203.39,27.91,0,15786,55233,53466,51133,49366,47033,54350,50250,2122,15500,5000,39290,100,1,39092385,19976,6.36,1.41,12,0.34,8032.00,36191.00,52900,20241115,-3.40,37550,20240530,36.09,52900,-3.40,20241115,37550,36.09,20240530,52900,-3.40,20241115,37550,36.09,20240530,0.34,N,017800,5000,2122 억,,10909662,N,N,99,N,00,N diff --git a/017810/price/prices-20241101.csv b/017810/price/prices-20241101.csv index 0c962c7e023e..b77497a43251 100644 --- a/017810/price/prices-20241101.csv +++ b/017810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160314,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11360,10,2,0.09,1909314980,167162,63.16,11470,11570,11250,14750,7950,11350,11422.00,1.33,0,-23477,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4330,22.72,1.31,12,0.44,500.00,8672.00,18410,20240614,-38.29,9500,20241112,19.58,18410,-38.29,20240614,9500,19.58,20241112,18410,-38.29,20240614,9500,19.58,20241112,0.49,N,017810,500,190 억,,508252,N,N,25,N,00,N +20241119,150318,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11390,40,2,0.35,1757915520,153907,58.15,11470,11570,11250,14750,7950,11350,11421.93,1.33,0,-14950,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4342,22.78,1.31,12,0.40,500.00,8672.00,18410,20240614,-38.13,9500,20241112,19.89,18410,-38.13,20240614,9500,19.89,20241112,18410,-38.13,20240614,9500,19.89,20241112,0.49,N,017810,500,190 억,,508252,N,N,29,N,00,N +20241119,140315,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11420,70,2,0.62,1587458360,138948,52.50,11470,11570,11250,14750,7950,11350,11424.84,1.33,0,-10264,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4353,22.84,1.32,12,0.36,500.00,8672.00,18410,20240614,-37.97,9500,20241112,20.21,18410,-37.97,20240614,9500,20.21,20241112,18410,-37.97,20240614,9500,20.21,20241112,0.49,N,017810,500,190 억,,508252,N,N,29,N,00,N +20241119,130317,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11470,120,2,1.06,1342327780,117543,44.41,11470,11570,11250,14750,7950,11350,11419.89,1.33,0,-7399,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4372,22.94,1.32,12,0.31,500.00,8672.00,18410,20240614,-37.70,9500,20241112,20.74,18410,-37.70,20240614,9500,20.74,20241112,18410,-37.70,20240614,9500,20.74,20241112,0.49,N,017810,500,190 억,,508252,N,N,29,N,00,N +20241119,120314,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11490,140,2,1.23,1087048190,95357,36.03,11470,11510,11250,14750,7950,11350,11399.77,1.33,0,-9703,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4380,22.98,1.32,12,0.25,500.00,8672.00,18410,20240614,-37.59,9500,20241112,20.95,18410,-37.59,20240614,9500,20.95,20241112,18410,-37.59,20240614,9500,20.95,20241112,0.49,N,017810,500,190 억,,508252,N,N,29,N,00,N +20241119,110317,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11420,70,2,0.62,664580710,58445,22.08,11470,11490,11250,14750,7950,11350,11371.04,1.33,0,-9091,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4353,22.84,1.32,12,0.15,500.00,8672.00,18410,20240614,-37.97,9500,20241112,20.21,18410,-37.97,20240614,9500,20.21,20241112,18410,-37.97,20240614,9500,20.21,20241112,0.49,N,017810,500,190 억,,508252,N,N,29,N,00,N +20241119,100324,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11310,-40,5,-0.35,416991200,36654,13.85,11470,11490,11280,14750,7950,11350,11376.42,1.33,0,-2501,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4311,22.62,1.30,12,0.10,500.00,8672.00,18410,20240614,-38.57,9500,20241112,19.05,18410,-38.57,20240614,9500,19.05,20241112,18410,-38.57,20240614,9500,19.05,20241112,0.49,N,017810,500,190 억,,508252,N,N,29,N,00,N +20241119,090323,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11370,20,2,0.18,51537240,4511,1.70,11470,11490,11320,14750,7950,11350,11424.79,1.33,0,-1083,11836,11592,11366,11122,10896,11480,11010,191,3400,500,8390,10,1,38120542,4334,22.74,1.31,12,0.01,500.00,8672.00,18410,20240614,-38.24,9500,20241112,19.68,18410,-38.24,20240614,9500,19.68,20241112,18410,-38.24,20240614,9500,19.68,20241112,0.49,N,017810,500,190 억,,508252,N,N,29,N,00,N 20241118,160315,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11350,-60,5,-0.53,2978921390,263333,43.48,11600,11610,11140,14830,7990,11410,11311.37,1.30,0,7980,11983,11696,11133,10846,10283,11840,10990,191,3420,500,8440,10,1,38120542,4327,22.70,1.31,12,0.69,500.00,8672.00,18410,20240614,-38.35,9500,20241112,19.47,18410,-38.35,20240614,9500,19.47,20241112,18410,-38.35,20240614,9500,19.47,20241112,0.52,N,017810,500,190 억,,494831,N,N,28,N,00,N 20241118,150317,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11280,-130,5,-1.14,2828973010,250073,41.29,11600,11610,11140,14830,7990,11410,11311.54,1.30,0,10796,11983,11696,11133,10846,10283,11840,10990,191,3420,500,8440,10,1,38120542,4300,22.56,1.30,12,0.66,500.00,8672.00,18410,20240614,-38.73,9500,20241112,18.74,18410,-38.73,20240614,9500,18.74,20241112,18410,-38.73,20240614,9500,18.74,20241112,0.52,N,017810,500,190 억,,494831,N,N,150,N,00,N 20241118,140317,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,11190,-220,5,-1.93,2083642300,183793,30.35,11600,11610,11140,14830,7990,11410,11335.83,1.30,0,-3336,11983,11696,11133,10846,10283,11840,10990,191,3420,500,8440,10,1,38120542,4266,22.38,1.29,12,0.48,500.00,8672.00,18410,20240614,-39.22,9500,20241112,17.79,18410,-39.22,20240614,9500,17.79,20241112,18410,-39.22,20240614,9500,17.79,20241112,0.52,N,017810,500,190 억,,494831,N,N,150,N,00,N diff --git a/017860/price/prices-20241101.csv b/017860/price/prices-20241101.csv index 357d2602c637..6d5838723570 100644 --- a/017860/price/prices-20241101.csv +++ b/017860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135500,-4800,5,-3.42,55356084100,404379,54.13,138300,141000,133900,182300,98300,140300,136888.46,3.84,0,-24005,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,7942,17.02,2.86,12,6.90,7959.00,47319.00,495000,20231226,-72.63,64100,20241025,111.39,303000,-55.28,20240103,64100,111.39,20241025,495000,-72.63,20231226,64100,111.39,20241025,4.07,N,017860,500,29 억,,225185,N,N,6,N,00,N +20241119,150318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136700,-3600,5,-2.57,51155000000,373396,49.98,138300,141000,133900,182300,98300,140300,136994.08,3.84,0,-32520,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,8013,17.18,2.89,12,6.37,7959.00,47319.00,495000,20231226,-72.38,64100,20241025,113.26,303000,-54.88,20240103,64100,113.26,20241025,495000,-72.38,20231226,64100,113.26,20241025,4.07,N,017860,500,29 억,,225185,N,N,7,N,00,N +20241119,140316,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136500,-3800,5,-2.71,41778593000,304374,40.74,138300,141000,135100,182300,98300,140300,137254.79,3.84,0,-44789,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,8001,17.15,2.88,12,5.19,7959.00,47319.00,495000,20231226,-72.42,64100,20241025,112.95,303000,-54.95,20240103,64100,112.95,20241025,495000,-72.42,20231226,64100,112.95,20241025,4.07,N,017860,500,29 억,,225185,N,N,7,N,00,N +20241119,130318,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136300,-4000,5,-2.85,38182601700,278001,37.21,138300,141000,135100,182300,98300,140300,137340.69,3.84,0,-48330,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,7989,17.13,2.88,12,4.74,7959.00,47319.00,495000,20231226,-72.46,64100,20241025,112.64,303000,-55.02,20240103,64100,112.64,20241025,495000,-72.46,20231226,64100,112.64,20241025,4.07,N,017860,500,29 억,,225185,N,N,7,N,00,N +20241119,120314,57,100.00,KOSPI,,화학,N,N,N,N, ,N,135700,-4600,5,-3.28,34397255800,250119,33.48,138300,141000,135100,182300,98300,140300,137516.97,3.84,0,-42243,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,7954,17.05,2.87,12,4.27,7959.00,47319.00,495000,20231226,-72.59,64100,20241025,111.70,303000,-55.21,20240103,64100,111.70,20241025,495000,-72.59,20231226,64100,111.70,20241025,4.07,N,017860,500,29 억,,225185,N,N,7,N,00,N +20241119,110317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,137700,-2600,5,-1.85,25824086200,187781,25.13,138300,140900,135100,182300,98300,140300,137513.58,3.84,0,-27902,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,8071,17.30,2.91,12,3.20,7959.00,47319.00,495000,20231226,-72.18,64100,20241025,114.82,303000,-54.55,20240103,64100,114.82,20241025,495000,-72.18,20231226,64100,114.82,20241025,4.07,N,017860,500,29 억,,225185,N,N,7,N,00,N +20241119,100324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,136400,-3900,5,-2.78,16673278300,121872,16.31,138300,139400,135100,182300,98300,140300,136792.72,3.84,0,-18492,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,7995,17.14,2.88,12,2.08,7959.00,47319.00,495000,20231226,-72.44,64100,20241025,112.79,303000,-54.98,20240103,64100,112.79,20241025,495000,-72.44,20231226,64100,112.79,20241025,4.07,N,017860,500,29 억,,225185,N,N,7,N,00,N +20241119,090324,57,100.00,KOSPI,,화학,N,N,N,N, ,N,138900,-1400,5,-1.00,3791098500,27480,3.68,138300,139400,136400,182300,98300,140300,137906.91,3.84,0,-2439,152166,146232,139066,133132,125966,149200,136100,29,42000,500,98210,100,1,5861404,8141,17.45,2.94,12,0.47,7959.00,47319.00,495000,20231226,-71.94,64100,20241025,116.69,303000,-54.16,20240103,64100,116.69,20241025,495000,-71.94,20231226,64100,116.69,20241025,4.07,N,017860,500,29 억,,225185,N,N,7,N,00,N 20241118,160315,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140300,500,2,0.36,101881990200,736611,49.44,137100,145000,131900,181700,97900,139800,138308.87,3.80,0,2313,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,8224,17.63,2.96,12,12.57,7959.00,47319.00,495000,20231226,-71.66,64100,20241025,118.88,303000,-53.70,20240103,64100,118.88,20241025,495000,-71.66,20231226,64100,118.88,20241025,4.78,N,017860,500,29 억,,222925,N,N,7,N,00,N 20241118,150317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,142800,3000,2,2.15,93346684500,676505,45.41,137100,145000,131900,181700,97900,139800,137982.97,3.80,0,-6845,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,8370,17.94,3.02,12,11.54,7959.00,47319.00,495000,20231226,-71.15,64100,20241025,122.78,303000,-52.87,20240103,64100,122.78,20241025,495000,-71.15,20231226,64100,122.78,20241025,4.78,N,017860,500,29 억,,222925,N,N,21,N,00,N 20241118,140317,57,100.00,KOSPI,,화학,N,N,N,N, ,N,140000,200,2,0.14,69111937200,506331,33.99,137100,141800,131900,181700,97900,139800,136493.71,3.80,0,1588,158600,149200,135600,126200,112600,153900,130900,29,41900,500,97860,100,1,5861404,8206,17.59,2.96,12,8.64,7959.00,47319.00,495000,20231226,-71.72,64100,20241025,118.41,303000,-53.80,20240103,64100,118.41,20241025,495000,-71.72,20231226,64100,118.41,20241025,4.78,N,017860,500,29 억,,222925,N,N,21,N,00,N diff --git a/017890/price/prices-20241101.csv b/017890/price/prices-20241101.csv index 0842d69d486b..db7c494f0b43 100644 --- a/017890/price/prices-20241101.csv +++ b/017890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8750,50,2,0.57,107970370,12421,53.99,8630,8890,8630,11310,6090,8700,8692.51,1.72,0,1496,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1891,18.78,0.39,12,0.06,466.00,22429.00,12810,20231110,-31.69,8330,20241112,5.04,12710,-31.16,20240214,8330,5.04,20241112,12710,-31.16,20240214,8330,5.04,20241112,2.69,N,017890,500,108 억,,371159,N,N,207,N,00,N +20241119,150318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8720,20,2,0.23,84684300,9743,42.35,8630,8890,8630,11310,6090,8700,8691.81,1.72,0,1156,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1884,18.71,0.39,12,0.05,466.00,22429.00,12810,20231110,-31.93,8330,20241112,4.68,12710,-31.39,20240214,8330,4.68,20241112,12710,-31.39,20240214,8330,4.68,20241112,2.69,N,017890,500,108 억,,371159,N,N,15,N,00,N +20241119,140316,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8710,10,2,0.11,73972660,8516,37.01,8630,8890,8630,11310,6090,8700,8686.32,1.72,0,1322,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1882,18.69,0.39,12,0.04,466.00,22429.00,12810,20231110,-32.01,8330,20241112,4.56,12710,-31.47,20240214,8330,4.56,20241112,12710,-31.47,20240214,8330,4.56,20241112,2.69,N,017890,500,108 억,,371159,N,N,15,N,00,N +20241119,130318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,0,3,0.00,64103210,7382,32.09,8630,8890,8630,11310,6090,8700,8683.72,1.72,0,1352,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1880,18.67,0.39,12,0.03,466.00,22429.00,12810,20231110,-32.08,8330,20241112,4.44,12710,-31.55,20240214,8330,4.44,20241112,12710,-31.55,20240214,8330,4.44,20241112,2.69,N,017890,500,108 억,,371159,N,N,15,N,00,N +20241119,120315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,0,3,0.00,55513560,6393,27.79,8630,8890,8630,11310,6090,8700,8683.49,1.72,0,1297,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1880,18.67,0.39,12,0.03,466.00,22429.00,12810,20231110,-32.08,8330,20241112,4.44,12710,-31.55,20240214,8330,4.44,20241112,12710,-31.55,20240214,8330,4.44,20241112,2.69,N,017890,500,108 억,,371159,N,N,15,N,00,N +20241119,110318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8720,20,2,0.23,44441280,5122,22.26,8630,8890,8630,11310,6090,8700,8676.55,1.72,0,1390,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1884,18.71,0.39,12,0.02,466.00,22429.00,12810,20231110,-31.93,8330,20241112,4.68,12710,-31.39,20240214,8330,4.68,20241112,12710,-31.39,20240214,8330,4.68,20241112,2.69,N,017890,500,108 억,,371159,N,N,15,N,00,N +20241119,100325,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8720,20,2,0.23,40696180,4692,20.39,8630,8890,8630,11310,6090,8700,8673.53,1.72,0,1486,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1884,18.71,0.39,12,0.02,466.00,22429.00,12810,20231110,-31.93,8330,20241112,4.68,12710,-31.39,20240214,8330,4.68,20241112,12710,-31.39,20240214,8330,4.68,20241112,2.69,N,017890,500,108 억,,371159,N,N,15,N,00,N +20241119,090324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,0,3,0.00,25648650,2964,12.88,8630,8890,8630,11310,6090,8700,8653.39,1.72,0,606,8933,8816,8723,8606,8513,8875,8665,108,2610,500,5560,10,1,21605760,1880,18.67,0.39,12,0.01,466.00,22429.00,12810,20231110,-32.08,8330,20241112,4.44,12710,-31.55,20240214,8330,4.44,20241112,12710,-31.55,20240214,8330,4.44,20241112,2.69,N,017890,500,108 억,,371159,N,N,15,N,00,N 20241118,160315,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8700,10,2,0.12,200572090,22982,146.51,8630,8840,8630,11290,6090,8690,8727.36,1.72,0,-1298,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1880,18.67,0.39,12,0.11,466.00,22429.00,12810,20231110,-32.08,8330,20241112,4.44,12710,-31.55,20240214,8330,4.44,20241112,12710,-31.55,20240214,8330,4.44,20241112,2.71,N,017890,500,108 억,,372447,N,N,15,N,00,N 20241118,150317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8730,40,2,0.46,191534630,21945,139.90,8630,8840,8630,11290,6090,8690,8727.94,1.72,0,-1373,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1886,18.73,0.39,12,0.10,466.00,22429.00,12810,20231110,-31.85,8330,20241112,4.80,12710,-31.31,20240214,8330,4.80,20241112,12710,-31.31,20240214,8330,4.80,20241112,2.71,N,017890,500,108 억,,372447,N,N,20,N,00,N 20241118,140317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8740,50,2,0.58,181555390,20803,132.62,8630,8840,8630,11290,6090,8690,8727.37,1.72,0,-1079,8810,8750,8630,8570,8450,8780,8600,108,2600,500,5560,10,1,21605760,1888,18.76,0.39,12,0.10,466.00,22429.00,12810,20231110,-31.77,8330,20241112,4.92,12710,-31.24,20240214,8330,4.92,20241112,12710,-31.24,20240214,8330,4.92,20241112,2.71,N,017890,500,108 억,,372447,N,N,20,N,00,N diff --git a/017900/price/prices-20241101.csv b/017900/price/prices-20241101.csv index 7e9c5803959c..d000ed7a43d7 100644 --- a/017900/price/prices-20241101.csv +++ b/017900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1740,22,2,1.28,88756675,51357,72.14,1722,1742,1714,2230,1203,1718,1728.23,17.93,0,8025,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,1008,-102.35,0.40,12,0.09,-17.00,4305.00,3360,20240116,-48.21,1645,20240805,5.78,3360,-48.21,20240116,1645,5.78,20240805,3360,-48.21,20240116,1645,5.78,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N +20241119,150318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1726,8,2,0.47,74416468,43075,60.51,1722,1742,1714,2230,1203,1718,1727.60,17.93,0,6776,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,1000,-101.53,0.40,12,0.07,-17.00,4305.00,3360,20240116,-48.63,1645,20240805,4.92,3360,-48.63,20240116,1645,4.92,20240805,3360,-48.63,20240116,1645,4.92,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N +20241119,140316,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1735,17,2,0.99,72197432,41790,58.70,1722,1742,1714,2230,1203,1718,1727.62,17.93,0,6698,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,1005,-102.06,0.40,12,0.07,-17.00,4305.00,3360,20240116,-48.36,1645,20240805,5.47,3360,-48.36,20240116,1645,5.47,20240805,3360,-48.36,20240116,1645,5.47,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N +20241119,130318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1727,9,2,0.52,58858824,34089,47.89,1722,1742,1714,2230,1203,1718,1726.62,17.93,0,6633,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,1001,-101.59,0.40,12,0.06,-17.00,4305.00,3360,20240116,-48.60,1645,20240805,4.98,3360,-48.60,20240116,1645,4.98,20240805,3360,-48.60,20240116,1645,4.98,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N +20241119,120315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1729,11,2,0.64,44567656,25816,36.26,1722,1742,1714,2230,1203,1718,1726.36,17.93,0,5801,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,1002,-101.71,0.40,12,0.04,-17.00,4305.00,3360,20240116,-48.54,1645,20240805,5.11,3360,-48.54,20240116,1645,5.11,20240805,3360,-48.54,20240116,1645,5.11,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N +20241119,110318,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1728,10,2,0.58,32749963,18975,26.65,1722,1742,1714,2230,1203,1718,1725.95,17.93,0,4197,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,1001,-101.65,0.40,12,0.03,-17.00,4305.00,3360,20240116,-48.57,1645,20240805,5.05,3360,-48.57,20240116,1645,5.05,20240805,3360,-48.57,20240116,1645,5.05,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N +20241119,100325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1722,4,2,0.23,29005754,16805,23.61,1722,1742,1714,2230,1203,1718,1726.02,17.93,0,4201,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,998,-101.29,0.40,12,0.03,-17.00,4305.00,3360,20240116,-48.75,1645,20240805,4.68,3360,-48.75,20240116,1645,4.68,20240805,3360,-48.75,20240116,1645,4.68,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N +20241119,090324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1722,4,2,0.23,804174,467,0.66,1722,1722,1722,2230,1203,1718,1722.00,17.93,0,-70,1780,1748,1721,1689,1662,1765,1706,290,512,500,1090,1,1,57943763,998,-101.29,0.40,12,0.00,-17.00,4305.00,3360,20240116,-48.75,1645,20240805,4.68,3360,-48.75,20240116,1645,4.68,20240805,3360,-48.75,20240116,1645,4.68,20240805,1.52,N,017900,500,289 억,,10389855,N,N,13,N,00,N 20241118,160315,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1718,18,2,1.06,121867001,70938,90.35,1700,1753,1694,2210,1190,1700,1717.94,17.89,0,24934,1743,1721,1692,1670,1641,1732,1681,290,510,500,1080,1,1,57943763,995,-101.06,0.40,12,0.12,-17.00,4305.00,3360,20240116,-48.87,1645,20240805,4.44,3360,-48.87,20240116,1645,4.44,20240805,3360,-48.87,20240116,1645,4.44,20240805,1.54,N,017900,500,289 억,,10366902,N,N,13,N,00,N 20241118,150317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1717,17,2,1.00,112800237,65655,83.62,1700,1753,1694,2210,1190,1700,1718.08,17.89,0,24346,1743,1721,1692,1670,1641,1732,1681,290,510,500,1080,1,1,57943763,995,-101.00,0.40,12,0.11,-17.00,4305.00,3360,20240116,-48.90,1645,20240805,4.38,3360,-48.90,20240116,1645,4.38,20240805,3360,-48.90,20240116,1645,4.38,20240805,1.54,N,017900,500,289 억,,10366902,N,N,0,N,00,N 20241118,140317,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,1721,21,2,1.24,97898707,56967,72.56,1700,1753,1694,2210,1190,1700,1718.52,17.89,0,24212,1743,1721,1692,1670,1641,1732,1681,290,510,500,1080,1,1,57943763,997,-101.24,0.40,12,0.10,-17.00,4305.00,3360,20240116,-48.78,1645,20240805,4.62,3360,-48.78,20240116,1645,4.62,20240805,3360,-48.78,20240116,1645,4.62,20240805,1.54,N,017900,500,289 억,,10366902,N,N,0,N,00,N diff --git a/017940/price/prices-20241101.csv b/017940/price/prices-20241101.csv index c52921309f00..0f3558511672 100644 --- a/017940/price/prices-20241101.csv +++ b/017940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160315,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71500,200,2,0.28,292640600,4090,36.93,71300,72300,71000,92600,50000,71300,71550.27,5.70,0,-160,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4905,2.30,0.30,12,0.06,31076.00,240377.00,84600,20240603,-15.48,56500,20240117,26.55,84600,-15.48,20240603,56500,26.55,20240117,84600,-15.48,20240603,56500,26.55,20240117,0.11,N,017940,5000,343 억,,391109,N,N,5,N,00,N +20241119,150319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71600,300,2,0.42,280619000,3922,35.41,71300,72300,71000,92600,50000,71300,71549.97,5.70,0,-100,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4912,2.30,0.30,12,0.06,31076.00,240377.00,84600,20240603,-15.37,56500,20240117,26.73,84600,-15.37,20240603,56500,26.73,20240117,84600,-15.37,20240603,56500,26.73,20240117,0.11,N,017940,5000,343 억,,391109,N,N,59,N,00,N +20241119,140316,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71300,0,3,0.00,229891800,3210,28.98,71300,72300,71000,92600,50000,71300,71617.38,5.70,0,-230,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4891,2.29,0.30,12,0.05,31076.00,240377.00,84600,20240603,-15.72,56500,20240117,26.19,84600,-15.72,20240603,56500,26.19,20240117,84600,-15.72,20240603,56500,26.19,20240117,0.11,N,017940,5000,343 억,,391109,N,N,59,N,00,N +20241119,130319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71500,200,2,0.28,187627000,2617,23.63,71300,72300,71000,92600,50000,71300,71695.45,5.70,0,-259,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4905,2.30,0.30,12,0.04,31076.00,240377.00,84600,20240603,-15.48,56500,20240117,26.55,84600,-15.48,20240603,56500,26.55,20240117,84600,-15.48,20240603,56500,26.55,20240117,0.11,N,017940,5000,343 억,,391109,N,N,59,N,00,N +20241119,120315,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71500,200,2,0.28,148668400,2072,18.71,71300,72300,71000,92600,50000,71300,71751.16,5.70,0,-179,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4905,2.30,0.30,12,0.03,31076.00,240377.00,84600,20240603,-15.48,56500,20240117,26.55,84600,-15.48,20240603,56500,26.55,20240117,84600,-15.48,20240603,56500,26.55,20240117,0.11,N,017940,5000,343 억,,391109,N,N,59,N,00,N +20241119,110318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71600,300,2,0.42,104905600,1461,13.19,71300,72300,71000,92600,50000,71300,71803.97,5.70,0,73,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4912,2.30,0.30,12,0.02,31076.00,240377.00,84600,20240603,-15.37,56500,20240117,26.73,84600,-15.37,20240603,56500,26.73,20240117,84600,-15.37,20240603,56500,26.73,20240117,0.11,N,017940,5000,343 억,,391109,N,N,59,N,00,N +20241119,100325,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71800,500,2,0.70,79444500,1106,9.99,71300,72300,71000,92600,50000,71300,71830.47,5.70,0,179,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4925,2.31,0.30,12,0.02,31076.00,240377.00,84600,20240603,-15.13,56500,20240117,27.08,84600,-15.13,20240603,56500,27.08,20240117,84600,-15.13,20240603,56500,27.08,20240117,0.11,N,017940,5000,343 억,,391109,N,N,59,N,00,N +20241119,090324,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71000,-300,5,-0.42,3204600,45,0.41,71300,71300,71000,92600,50000,71300,71213.33,5.70,0,-3,72700,72000,71100,70400,69500,72350,70750,343,21300,5000,52760,100,1,6860000,4871,2.28,0.30,12,0.00,31076.00,240377.00,84600,20240603,-16.08,56500,20240117,25.66,84600,-16.08,20240603,56500,25.66,20240117,84600,-16.08,20240603,56500,25.66,20240117,0.11,N,017940,5000,343 억,,391109,N,N,59,N,00,N 20241118,160316,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71300,1100,2,1.57,788965400,11066,137.59,70700,71800,70200,91200,49200,70200,71296.35,5.69,0,478,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4891,2.29,0.30,12,0.16,31076.00,240377.00,84600,20240603,-15.72,56500,20240117,26.19,84600,-15.72,20240603,56500,26.19,20240117,84600,-15.72,20240603,56500,26.19,20240117,0.11,N,017940,5000,343 억,,390464,N,N,59,N,00,N 20241118,150318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71000,800,2,1.14,729446500,10227,127.15,70700,71800,70200,91200,49200,70200,71325.56,5.69,0,493,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4871,2.28,0.30,12,0.15,31076.00,240377.00,84600,20240603,-16.08,56500,20240117,25.66,84600,-16.08,20240603,56500,25.66,20240117,84600,-16.08,20240603,56500,25.66,20240117,0.11,N,017940,5000,343 억,,390464,N,N,0,N,00,N 20241118,140318,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,71300,1100,2,1.57,698441700,9791,121.73,70700,71800,70200,91200,49200,70200,71335.07,5.69,0,563,71400,70800,69700,69100,68000,71050,69350,343,21000,5000,51940,100,1,6860000,4891,2.29,0.30,12,0.14,31076.00,240377.00,84600,20240603,-15.72,56500,20240117,26.19,84600,-15.72,20240603,56500,26.19,20240117,84600,-15.72,20240603,56500,26.19,20240117,0.11,N,017940,5000,343 억,,390464,N,N,0,N,00,N diff --git a/017960/price/prices-20241101.csv b/017960/price/prices-20241101.csv index c3600ae9cd9c..81d61d5a9f28 100644 --- a/017960/price/prices-20241101.csv +++ b/017960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160315,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10800,430,2,4.15,5567587110,518512,142.24,10410,10910,10350,13480,7260,10370,10737.60,4.23,0,132537,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5606,-36.86,1.16,12,1.00,-293.00,9282.00,13350,20240820,-19.10,9870,20240308,9.42,13350,-19.10,20240820,9870,9.42,20240308,13350,-19.10,20240820,9870,9.42,20240308,2.91,N,017960,500,259 억,,2194008,N,N,1536,N,00,N +20241119,150319,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10780,410,2,3.95,5343212950,497706,136.53,10410,10910,10350,13480,7260,10370,10735.68,4.23,0,136086,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5596,-36.79,1.16,12,0.96,-293.00,9282.00,13350,20240820,-19.25,9870,20240308,9.22,13350,-19.25,20240820,9870,9.22,20240308,13350,-19.25,20240820,9870,9.22,20240308,2.91,N,017960,500,259 억,,2194008,N,N,3944,N,00,N +20241119,140316,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10740,370,2,3.57,4943802580,460630,126.36,10410,10910,10350,13480,7260,10370,10732.70,4.23,0,133483,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5575,-36.66,1.16,12,0.89,-293.00,9282.00,13350,20240820,-19.55,9870,20240308,8.81,13350,-19.55,20240820,9870,8.81,20240308,13350,-19.55,20240820,9870,8.81,20240308,2.91,N,017960,500,259 억,,2194008,N,N,3944,N,00,N +20241119,130319,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10850,480,2,4.63,4039668490,377337,103.51,10410,10890,10350,13480,7260,10370,10705.73,4.23,0,131686,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5632,-37.03,1.17,12,0.73,-293.00,9282.00,13350,20240820,-18.73,9870,20240308,9.93,13350,-18.73,20240820,9870,9.93,20240308,13350,-18.73,20240820,9870,9.93,20240308,2.91,N,017960,500,259 억,,2194008,N,N,3944,N,00,N +20241119,120316,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10810,440,2,4.24,3037033950,284843,78.14,10410,10840,10350,13480,7260,10370,10662.13,4.23,0,91935,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5611,-36.89,1.16,12,0.55,-293.00,9282.00,13350,20240820,-19.03,9870,20240308,9.52,13350,-19.03,20240820,9870,9.52,20240308,13350,-19.03,20240820,9870,9.52,20240308,2.91,N,017960,500,259 억,,2194008,N,N,3944,N,00,N +20241119,110319,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10760,390,2,3.76,2422380100,227784,62.49,10410,10840,10350,13480,7260,10370,10634.55,4.23,0,70427,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5585,-36.72,1.16,12,0.44,-293.00,9282.00,13350,20240820,-19.40,9870,20240308,9.02,13350,-19.40,20240820,9870,9.02,20240308,13350,-19.40,20240820,9870,9.02,20240308,2.91,N,017960,500,259 억,,2194008,N,N,3944,N,00,N +20241119,100326,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10600,230,2,2.22,954525940,91153,25.01,10410,10610,10350,13480,7260,10370,10471.69,4.23,0,23655,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5502,-36.18,1.14,12,0.18,-293.00,9282.00,13350,20240820,-20.60,9870,20240308,7.40,13350,-20.60,20240820,9870,7.40,20240308,13350,-20.60,20240820,9870,7.40,20240308,2.91,N,017960,500,259 억,,2194008,N,N,3944,N,00,N +20241119,090325,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10400,30,2,0.29,113551970,10928,3.00,10410,10410,10360,13480,7260,10370,10390.92,4.23,0,-4124,10723,10546,10303,10126,9883,10635,10215,260,3110,500,7670,10,1,51908452,5398,-35.49,1.12,12,0.02,-293.00,9282.00,13350,20240820,-22.10,9870,20240308,5.37,13350,-22.10,20240820,9870,5.37,20240308,13350,-22.10,20240820,9870,5.37,20240308,2.91,N,017960,500,259 억,,2194008,N,N,3944,N,00,N 20241118,160316,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10370,200,2,1.97,3735280570,362000,38.46,10120,10480,10060,13220,7120,10170,10318.40,4.02,0,88291,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5383,-35.39,1.12,12,0.70,-293.00,9282.00,13350,20240820,-22.32,9870,20240308,5.07,13350,-22.32,20240820,9870,5.07,20240308,13350,-22.32,20240820,9870,5.07,20240308,2.96,N,017960,500,259 억,,2088724,N,N,3944,N,00,N 20241118,150318,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10330,160,2,1.57,3604204590,349343,37.11,10120,10480,10060,13220,7120,10170,10317.23,4.02,0,85954,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5362,-35.26,1.11,12,0.67,-293.00,9282.00,13350,20240820,-22.62,9870,20240308,4.66,13350,-22.62,20240820,9870,4.66,20240308,13350,-22.62,20240820,9870,4.66,20240308,2.96,N,017960,500,259 억,,2088724,N,N,2483,N,00,N 20241118,140318,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,10310,140,2,1.38,3149400990,305198,32.42,10120,10480,10060,13220,7120,10170,10319.37,4.02,0,76006,10823,10496,10203,9876,9583,10350,9730,260,3050,500,7520,10,1,51908452,5352,-35.19,1.11,12,0.59,-293.00,9282.00,13350,20240820,-22.77,9870,20240308,4.46,13350,-22.77,20240820,9870,4.46,20240308,13350,-22.77,20240820,9870,4.46,20240308,2.96,N,017960,500,259 억,,2088724,N,N,2483,N,00,N diff --git a/018000/price/prices-20241101.csv b/018000/price/prices-20241101.csv index a1c70c7bf054..2ad55ce177d7 100644 --- a/018000/price/prices-20241101.csv +++ b/018000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,574,-8,5,-1.37,167658231,291645,101.43,577,585,565,756,408,582,574.87,0.91,0,-30539,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,967,-2.93,1.32,12,0.17,-196.00,435.00,1491,20231123,-61.50,555,20241113,3.42,1275,-54.98,20240401,555,3.42,20241113,1634,-64.87,20231123,555,3.42,20241113,0.02,N,018000,500,841 억,,1529966,N,N,132,N,00,N +20241119,150319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,573,-9,5,-1.55,152270840,264779,92.09,577,585,565,756,408,582,575.09,0.91,0,-29925,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,965,-2.92,1.32,12,0.16,-196.00,435.00,1491,20231123,-61.57,555,20241113,3.24,1275,-55.06,20240401,555,3.24,20241113,1634,-64.93,20231123,555,3.24,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N +20241119,140317,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,573,-9,5,-1.55,131810203,228847,79.59,577,585,565,756,408,582,575.98,0.91,0,-10668,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,965,-2.92,1.32,12,0.14,-196.00,435.00,1491,20231123,-61.57,555,20241113,3.24,1275,-55.06,20240401,555,3.24,20241113,1634,-64.93,20231123,555,3.24,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N +20241119,130319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,579,-3,5,-0.52,96904254,167905,58.40,577,585,572,756,408,582,577.14,0.91,0,-11099,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,975,-2.95,1.33,12,0.10,-196.00,435.00,1491,20231123,-61.17,555,20241113,4.32,1275,-54.59,20240401,555,4.32,20241113,1634,-64.57,20231123,555,4.32,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N +20241119,120316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,576,-6,5,-1.03,80409330,139255,48.43,577,585,572,756,408,582,577.43,0.91,0,-16018,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,970,-2.94,1.32,12,0.08,-196.00,435.00,1491,20231123,-61.37,555,20241113,3.78,1275,-54.82,20240401,555,3.78,20241113,1634,-64.75,20231123,555,3.78,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N +20241119,110319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,576,-6,5,-1.03,64319749,111378,38.74,577,585,575,756,408,582,577.49,0.91,0,-6486,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,970,-2.94,1.32,12,0.07,-196.00,435.00,1491,20231123,-61.37,555,20241113,3.78,1275,-54.82,20240401,555,3.78,20241113,1634,-64.75,20231123,555,3.78,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N +20241119,100326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,580,-2,5,-0.34,41701705,72188,25.11,577,585,575,756,408,582,577.68,0.91,0,1972,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,977,-2.96,1.33,12,0.04,-196.00,435.00,1491,20231123,-61.10,555,20241113,4.50,1275,-54.51,20240401,555,4.50,20241113,1634,-64.50,20231123,555,4.50,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N +20241119,090325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,583,1,2,0.17,6358658,11035,3.84,577,585,575,756,408,582,576.23,0.91,0,2313,601,591,583,573,565,587,569,842,174,500,390,1,1,168391564,982,-2.97,1.34,12,0.01,-196.00,435.00,1491,20231123,-60.90,555,20241113,5.05,1275,-54.27,20240401,555,5.05,20241113,1634,-64.32,20231123,555,5.05,20241113,0.02,N,018000,500,841 억,,1529966,N,N,55,N,00,N 20241118,160316,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,582,0,3,0.00,168001033,287261,92.25,583,593,575,756,408,582,584.85,0.91,0,1440,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,980,-2.97,1.34,12,0.17,-196.00,435.00,1491,20231123,-60.97,555,20241113,4.86,1275,-54.35,20240401,555,4.86,20241113,1634,-64.38,20231123,555,4.86,20241113,0.02,N,018000,500,841 억,,1527291,N,N,55,N,00,N 20241118,150318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,587,5,2,0.86,157010836,268414,86.20,583,593,575,756,408,582,584.96,0.91,0,2554,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,988,-2.99,1.35,12,0.16,-196.00,435.00,1491,20231123,-60.63,555,20241113,5.77,1275,-53.96,20240401,555,5.77,20241113,1634,-64.08,20231123,555,5.77,20241113,0.02,N,018000,500,841 억,,1527291,N,N,0,N,00,N 20241118,140318,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,585,3,2,0.52,117250951,200644,64.44,583,593,575,756,408,582,584.37,0.91,0,5809,600,591,574,565,548,595,569,842,174,500,390,1,1,168391564,985,-2.98,1.34,12,0.12,-196.00,435.00,1491,20231123,-60.76,555,20241113,5.41,1275,-54.12,20240401,555,5.41,20241113,1634,-64.20,20231123,555,5.41,20241113,0.02,N,018000,500,841 억,,1527291,N,N,0,N,00,N diff --git a/018120/price/prices-20241101.csv b/018120/price/prices-20241101.csv index 022d7d14f0bd..9ee245df1bf3 100644 --- a/018120/price/prices-20241101.csv +++ b/018120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160316,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17080,-320,5,-1.84,99069040,5775,137.30,17730,17730,17060,22600,12180,17400,17154.81,0.25,0,52,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1131,18.52,1.48,12,0.09,922.00,11560.00,18590,20241108,-8.12,14260,20240503,19.78,18590,-8.12,20241108,14260,19.78,20240503,18590,-8.12,20241108,14260,19.78,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N +20241119,150319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17220,-180,5,-1.03,97565350,5687,135.21,17730,17730,17060,22600,12180,17400,17155.86,0.25,0,109,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1140,18.68,1.49,12,0.09,922.00,11560.00,18590,20241108,-7.37,14260,20240503,20.76,18590,-7.37,20241108,14260,20.76,20240503,18590,-7.37,20241108,14260,20.76,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N +20241119,140317,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17190,-210,5,-1.21,94620480,5515,131.12,17730,17730,17060,22600,12180,17400,17156.93,0.25,0,149,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1138,18.64,1.49,12,0.08,922.00,11560.00,18590,20241108,-7.53,14260,20240503,20.55,18590,-7.53,20241108,14260,20.55,20240503,18590,-7.53,20241108,14260,20.55,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N +20241119,130319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17170,-230,5,-1.32,90251130,5260,125.06,17730,17730,17060,22600,12180,17400,17158.01,0.25,0,163,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1137,18.62,1.49,12,0.08,922.00,11560.00,18590,20241108,-7.64,14260,20240503,20.41,18590,-7.64,20241108,14260,20.41,20240503,18590,-7.64,20241108,14260,20.41,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N +20241119,120316,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17170,-230,5,-1.32,87538940,5102,121.30,17730,17730,17060,22600,12180,17400,17157.77,0.25,0,177,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1137,18.62,1.49,12,0.08,922.00,11560.00,18590,20241108,-7.64,14260,20240503,20.41,18590,-7.64,20241108,14260,20.41,20240503,18590,-7.64,20241108,14260,20.41,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N +20241119,110319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17340,-60,5,-0.34,73048710,4253,101.12,17730,17730,17060,22600,12180,17400,17175.81,0.25,0,93,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1148,18.81,1.50,12,0.06,922.00,11560.00,18590,20241108,-6.72,14260,20240503,21.60,18590,-6.72,20241108,14260,21.60,20240503,18590,-6.72,20241108,14260,21.60,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N +20241119,100326,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17400,0,3,0.00,11013240,633,15.05,17730,17730,17120,22600,12180,17400,17398.48,0.25,0,-11,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1152,18.87,1.51,12,0.01,922.00,11560.00,18590,20241108,-6.40,14260,20240503,22.02,18590,-6.40,20241108,14260,22.02,20240503,18590,-6.40,20241108,14260,22.02,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N +20241119,090325,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17410,10,2,0.06,991590,56,1.33,17730,17730,17400,22600,12180,17400,17706.96,0.25,0,-7,17753,17576,17423,17246,17093,17500,17170,35,5200,500,12870,10,1,6621120,1153,18.88,1.51,12,0.00,922.00,11560.00,18590,20241108,-6.35,14260,20240503,22.09,18590,-6.35,20241108,14260,22.09,20240503,18590,-6.35,20241108,14260,22.09,20240503,0.13,N,018120,500,35 억,,16464,N,N,0,N,00,N 20241118,160316,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17400,-230,5,-1.30,73089240,4206,55.05,17600,17600,17270,22900,12350,17630,17377.38,0.25,0,-21,18370,18000,17600,17230,16830,18185,17415,35,5270,500,13040,10,1,6621120,1152,18.87,1.51,12,0.06,922.00,11560.00,18590,20241108,-6.40,14260,20240503,22.02,18590,-6.40,20241108,14260,22.02,20240503,18590,-6.40,20241108,14260,22.02,20240503,0.13,N,018120,500,35 억,,16481,N,N,0,N,00,N 20241118,150319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17430,-200,5,-1.13,53632580,3089,40.43,17600,17600,17270,22900,12350,17630,17362.44,0.25,0,2,18370,18000,17600,17230,16830,18185,17415,35,5270,500,13040,10,1,6621120,1154,18.90,1.51,12,0.05,922.00,11560.00,18590,20241108,-6.24,14260,20240503,22.23,18590,-6.24,20241108,14260,22.23,20240503,18590,-6.24,20241108,14260,22.23,20240503,0.13,N,018120,500,35 억,,16481,N,N,0,N,00,N 20241118,140319,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,17450,-180,5,-1.02,45834510,2642,34.58,17600,17600,17270,22900,12350,17630,17348.41,0.25,0,13,18370,18000,17600,17230,16830,18185,17415,35,5270,500,13040,10,1,6621120,1155,18.93,1.51,12,0.04,922.00,11560.00,18590,20241108,-6.13,14260,20240503,22.37,18590,-6.13,20241108,14260,22.37,20240503,18590,-6.13,20241108,14260,22.37,20240503,0.13,N,018120,500,35 억,,16481,N,N,0,N,00,N diff --git a/018250/price/prices-20241101.csv b/018250/price/prices-20241101.csv index 41263462de4f..09eb73af6cb3 100644 --- a/018250/price/prices-20241101.csv +++ b/018250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14180,-160,5,-1.12,363986690,25608,97.80,14390,14440,14100,18640,10040,14340,14213.79,4.98,0,-15273,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3745,7.68,0.93,12,0.10,1846.00,15265.00,26650,20240531,-46.79,13600,20241115,4.26,26650,-46.79,20240531,13600,4.26,20241115,26650,-46.79,20240531,13600,4.26,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,1292,N,00,N +20241119,150320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14250,-90,5,-0.63,318085390,22376,85.45,14390,14440,14100,18640,10040,14340,14215.47,4.98,0,-13773,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3763,7.72,0.93,12,0.08,1846.00,15265.00,26650,20240531,-46.53,13600,20241115,4.78,26650,-46.53,20240531,13600,4.78,20241115,26650,-46.53,20240531,13600,4.78,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,361,N,00,N +20241119,140317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14240,-100,5,-0.70,168874140,11845,45.24,14390,14440,14200,18640,10040,14340,14257.00,4.98,0,-7794,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3761,7.71,0.93,12,0.04,1846.00,15265.00,26650,20240531,-46.57,13600,20241115,4.71,26650,-46.57,20240531,13600,4.71,20241115,26650,-46.57,20240531,13600,4.71,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,361,N,00,N +20241119,130320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,-110,5,-0.77,139477360,9777,37.34,14390,14440,14200,18640,10040,14340,14265.86,4.98,0,-6235,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3758,7.71,0.93,12,0.04,1846.00,15265.00,26650,20240531,-46.60,13600,20241115,4.63,26650,-46.60,20240531,13600,4.63,20241115,26650,-46.60,20240531,13600,4.63,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,361,N,00,N +20241119,120316,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14210,-130,5,-0.91,126996790,8900,33.99,14390,14440,14200,18640,10040,14340,14269.30,4.98,0,-5635,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3753,7.70,0.93,12,0.03,1846.00,15265.00,26650,20240531,-46.68,13600,20241115,4.49,26650,-46.68,20240531,13600,4.49,20241115,26650,-46.68,20240531,13600,4.49,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,361,N,00,N +20241119,110320,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14230,-110,5,-0.77,93622020,6553,25.03,14390,14440,14210,18640,10040,14340,14286.89,4.98,0,-4119,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3758,7.71,0.93,12,0.02,1846.00,15265.00,26650,20240531,-46.60,13600,20241115,4.63,26650,-46.60,20240531,13600,4.63,20241115,26650,-46.60,20240531,13600,4.63,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,361,N,00,N +20241119,100326,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14220,-120,5,-0.84,69033980,4829,18.44,14390,14440,14220,18640,10040,14340,14295.71,4.98,0,-3347,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3755,7.70,0.93,12,0.02,1846.00,15265.00,26650,20240531,-46.64,13600,20241115,4.56,26650,-46.64,20240531,13600,4.56,20241115,26650,-46.64,20240531,13600,4.56,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,361,N,00,N +20241119,090325,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14420,80,2,0.56,3785310,263,1.00,14390,14440,14300,18640,10040,14340,14392.81,4.98,0,-53,14633,14486,14293,14146,13953,14560,14220,264,4300,1000,10320,10,1,26409935,3808,7.81,0.94,12,0.00,1846.00,15265.00,26650,20240531,-45.89,13600,20241115,6.03,26650,-45.89,20240531,13600,6.03,20241115,26650,-45.89,20240531,13600,6.03,20241115,0.80,N,018250,1000,264 억,,1316035,N,N,361,N,00,N 20241118,160317,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14340,240,2,1.70,375173290,26184,37.29,14100,14440,14100,18330,9870,14100,14328.32,4.98,0,-1300,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3787,7.77,0.94,12,0.10,1846.00,15265.00,26650,20240531,-46.19,13600,20241115,5.44,26650,-46.19,20240531,13600,5.44,20241115,26650,-46.19,20240531,13600,5.44,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,361,N,00,N 20241118,150319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14390,290,2,2.06,350521860,24466,34.84,14100,14440,14100,18330,9870,14100,14326.90,4.98,0,-749,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3800,7.80,0.94,12,0.09,1846.00,15265.00,26650,20240531,-46.00,13600,20241115,5.81,26650,-46.00,20240531,13600,5.81,20241115,26650,-46.00,20240531,13600,5.81,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,11555,N,00,N 20241118,140319,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,14370,270,2,1.91,324158590,22628,32.23,14100,14440,14100,18330,9870,14100,14325.55,4.98,0,-533,14620,14360,13980,13720,13340,14490,13850,264,4230,1000,10150,10,1,26409935,3795,7.78,0.94,12,0.09,1846.00,15265.00,26650,20240531,-46.08,13600,20241115,5.66,26650,-46.08,20240531,13600,5.66,20241115,26650,-46.08,20240531,13600,5.66,20241115,0.80,N,018250,1000,264 억,,1316165,N,N,11555,N,00,N diff --git a/018260/price/prices-20241101.csv b/018260/price/prices-20241101.csv index d31f06ef5025..6a250a747f52 100644 --- a/018260/price/prices-20241101.csv +++ b/018260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160316,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148300,0,3,0.00,29009291400,192589,36.11,147600,153200,147300,192700,103900,148300,150628.42,19.09,0,-36556,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,114751,16.55,1.33,12,0.25,8962.00,111913.00,174000,20231214,-14.77,133300,20241107,11.25,173000,-14.28,20240223,133300,11.25,20241107,174000,-14.77,20231214,133300,11.25,20241107,0.12,N,018260,500,386 억,,14767616,N,N,882,N,00,N +20241119,150320,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149200,900,2,0.61,26847302700,178045,33.38,147600,153200,147300,192700,103900,148300,150789.42,19.09,0,-34977,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,115448,16.65,1.33,12,0.23,8962.00,111913.00,174000,20231214,-14.25,133300,20241107,11.93,173000,-13.76,20240223,133300,11.93,20241107,174000,-14.25,20231214,133300,11.93,20241107,0.12,N,018260,500,386 억,,14767616,N,N,604,N,00,N +20241119,140317,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,150600,2300,2,1.55,21659539800,143254,26.86,147600,153200,147300,192700,103900,148300,151196.75,19.09,0,-31210,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,116531,16.80,1.35,12,0.19,8962.00,111913.00,174000,20231214,-13.45,133300,20241107,12.98,173000,-12.95,20240223,133300,12.98,20241107,174000,-13.45,20231214,133300,12.98,20241107,0.12,N,018260,500,386 억,,14767616,N,N,604,N,00,N +20241119,130320,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,150800,2500,2,1.69,19111952500,126380,23.69,147600,153200,147300,192700,103900,148300,151226.08,19.09,0,-25899,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,116686,16.83,1.35,12,0.16,8962.00,111913.00,174000,20231214,-13.33,133300,20241107,13.13,173000,-12.83,20240223,133300,13.13,20241107,174000,-13.33,20231214,133300,13.13,20241107,0.12,N,018260,500,386 억,,14767616,N,N,604,N,00,N +20241119,120316,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,150500,2200,2,1.48,16856356300,111433,20.89,147600,153200,147300,192700,103900,148300,151268.98,19.09,0,-20738,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,116454,16.79,1.34,12,0.14,8962.00,111913.00,174000,20231214,-13.51,133300,20241107,12.90,173000,-13.01,20240223,133300,12.90,20241107,174000,-13.51,20231214,133300,12.90,20241107,0.12,N,018260,500,386 억,,14767616,N,N,604,N,00,N +20241119,110320,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,150800,2500,2,1.69,14337034500,94736,17.76,147600,153200,147300,192700,103900,148300,151336.71,19.09,0,-17730,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,116686,16.83,1.35,12,0.12,8962.00,111913.00,174000,20231214,-13.33,133300,20241107,13.13,173000,-12.83,20240223,133300,13.13,20241107,174000,-13.33,20231214,133300,13.13,20241107,0.12,N,018260,500,386 억,,14767616,N,N,604,N,00,N +20241119,100327,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,152400,4100,2,2.76,10864696700,71830,13.47,147600,153200,147300,192700,103900,148300,151255.70,19.09,0,-12010,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,117924,17.01,1.36,12,0.09,8962.00,111913.00,174000,20231214,-12.41,133300,20241107,14.33,173000,-11.91,20240223,133300,14.33,20241107,174000,-12.41,20231214,133300,14.33,20241107,0.12,N,018260,500,386 억,,14767616,N,N,604,N,00,N +20241119,090326,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148300,0,3,0.00,441542200,2979,0.56,147600,148900,147600,192700,103900,148300,148218.26,19.09,0,-1454,161433,154866,147433,140866,133433,158150,144150,387,44400,500,115670,100,1,77377800,114751,16.55,1.33,12,0.00,8962.00,111913.00,174000,20231214,-14.77,133300,20241107,11.25,173000,-14.28,20240223,133300,11.25,20241107,174000,-14.77,20231214,133300,11.25,20241107,0.12,N,018260,500,386 억,,14767616,N,N,604,N,00,N 20241118,160317,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,148300,8700,2,6.23,80010795200,533063,258.12,142300,154000,140000,181400,97800,139600,150097.00,19.03,0,58776,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,114751,16.55,1.33,12,0.69,8962.00,111913.00,174000,20231214,-14.77,133300,20241107,11.25,173000,-14.28,20240223,133300,11.25,20241107,174000,-14.77,20231214,133300,11.25,20241107,0.13,N,018260,500,386 억,,14721650,N,N,603,N,00,N 20241118,150319,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,149100,9500,2,6.81,75769893900,504490,244.29,142300,154000,140000,181400,97800,139600,150191.16,19.03,0,52824,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,115370,16.64,1.33,12,0.65,8962.00,111913.00,174000,20231214,-14.31,133300,20241107,11.85,173000,-13.82,20240223,133300,11.85,20241107,174000,-14.31,20231214,133300,11.85,20241107,0.13,N,018260,500,386 억,,14721650,N,N,3068,N,00,N 20241118,140319,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,150400,10800,2,7.74,69976216400,465693,225.50,142300,154000,140000,181400,97800,139600,150262.64,19.03,0,48883,146333,142966,140133,136766,133933,141550,135350,387,41800,500,108880,100,1,77377800,116376,16.78,1.34,12,0.60,8962.00,111913.00,174000,20231214,-13.56,133300,20241107,12.83,173000,-13.06,20240223,133300,12.83,20241107,174000,-13.56,20231214,133300,12.83,20241107,0.13,N,018260,500,386 억,,14721650,N,N,3068,N,00,N diff --git a/018290/price/prices-20241101.csv b/018290/price/prices-20241101.csv index f73479dce037..eb3a3d7704e2 100644 --- a/018290/price/prices-20241101.csv +++ b/018290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29500,-150,5,-0.51,14140117200,477376,72.68,29600,30250,28700,38500,20800,29650,29620.62,10.04,0,3749,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10560,38.02,7.39,12,1.33,776.00,3993.00,40000,20240619,-26.25,11650,20240104,153.22,40000,-26.25,20240619,11650,153.22,20240104,40000,-26.25,20240619,11650,153.22,20240104,3.37,N,018290,500,178 억,,3595659,N,N,83,N,00,N +20241119,150320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29750,100,2,0.34,13266028800,447844,68.19,29600,30250,28700,38500,20800,29650,29621.97,10.04,0,3659,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10650,38.34,7.45,12,1.25,776.00,3993.00,40000,20240619,-25.62,11650,20240104,155.36,40000,-25.62,20240619,11650,155.36,20240104,40000,-25.62,20240619,11650,155.36,20240104,3.37,N,018290,500,178 억,,3595659,N,N,324,N,00,N +20241119,140318,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29750,100,2,0.34,11480543700,387652,59.02,29600,30250,28700,38500,20800,29650,29615.57,10.04,0,8040,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10650,38.34,7.45,12,1.08,776.00,3993.00,40000,20240619,-25.62,11650,20240104,155.36,40000,-25.62,20240619,11650,155.36,20240104,40000,-25.62,20240619,11650,155.36,20240104,3.37,N,018290,500,178 억,,3595659,N,N,324,N,00,N +20241119,130320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,30050,400,2,1.35,9090672450,308103,46.91,29600,30150,28700,38500,20800,29650,29505.21,10.04,0,20311,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10757,38.72,7.53,12,0.86,776.00,3993.00,40000,20240619,-24.88,11650,20240104,157.94,40000,-24.88,20240619,11650,157.94,20240104,40000,-24.88,20240619,11650,157.94,20240104,3.37,N,018290,500,178 억,,3595659,N,N,324,N,00,N +20241119,120317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29700,50,2,0.17,6830595200,232452,35.39,29600,30050,28700,38500,20800,29650,29384.74,10.04,0,5,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10632,38.27,7.44,12,0.65,776.00,3993.00,40000,20240619,-25.75,11650,20240104,154.94,40000,-25.75,20240619,11650,154.94,20240104,40000,-25.75,20240619,11650,154.94,20240104,3.37,N,018290,500,178 억,,3595659,N,N,324,N,00,N +20241119,110320,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29900,250,2,0.84,5815861100,198376,30.20,29600,30050,28700,38500,20800,29650,29317.02,10.04,0,-444,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10704,38.53,7.49,12,0.55,776.00,3993.00,40000,20240619,-25.25,11650,20240104,156.65,40000,-25.25,20240619,11650,156.65,20240104,40000,-25.25,20240619,11650,156.65,20240104,3.37,N,018290,500,178 억,,3595659,N,N,324,N,00,N +20241119,100327,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29350,-300,5,-1.01,3513343050,120863,18.40,29600,29600,28700,38500,20800,29650,29067.81,10.04,0,-10080,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10507,37.82,7.35,12,0.34,776.00,3993.00,40000,20240619,-26.63,11650,20240104,151.93,40000,-26.63,20240619,11650,151.93,20240104,40000,-26.63,20240619,11650,151.93,20240104,3.37,N,018290,500,178 억,,3595659,N,N,324,N,00,N +20241119,090326,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29400,-250,5,-0.84,391592500,13360,2.03,29600,29600,29150,38500,20800,29650,29305.50,10.04,0,-2162,31183,30416,29833,29066,28483,30125,28775,179,8850,500,20750,50,1,35798007,10525,37.89,7.36,12,0.04,776.00,3993.00,40000,20240619,-26.50,11650,20240104,152.36,40000,-26.50,20240619,11650,152.36,20240104,40000,-26.50,20240619,11650,152.36,20240104,3.37,N,018290,500,178 억,,3595659,N,N,324,N,00,N 20241118,160317,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29650,-1300,5,-4.20,19381056350,650590,44.31,30450,30600,29250,40200,21700,30950,29790.02,10.36,0,-107651,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10614,38.21,7.43,12,1.82,776.00,3993.00,40000,20240619,-25.88,11650,20240104,154.51,40000,-25.88,20240619,11650,154.51,20240104,40000,-25.88,20240619,11650,154.51,20240104,3.60,N,018290,500,178 억,,3709254,N,N,324,N,00,N 20241118,150319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29350,-1600,5,-5.17,18340096700,615335,41.91,30450,30600,29250,40200,21700,30950,29805.05,10.36,0,-110910,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10507,37.82,7.35,12,1.72,776.00,3993.00,40000,20240619,-26.63,11650,20240104,151.93,40000,-26.63,20240619,11650,151.93,20240104,40000,-26.63,20240619,11650,151.93,20240104,3.60,N,018290,500,178 억,,3709254,N,N,195,N,00,N 20241118,140319,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,29600,-1350,5,-4.36,16594988250,556150,37.88,30450,30600,29250,40200,21700,30950,29839.04,10.36,0,-112072,34216,32582,30516,28882,26816,33400,29700,179,9250,500,21660,50,1,35798007,10596,38.14,7.41,12,1.55,776.00,3993.00,40000,20240619,-26.00,11650,20240104,154.08,40000,-26.00,20240619,11650,154.08,20240104,40000,-26.00,20240619,11650,154.08,20240104,3.60,N,018290,500,178 억,,3709254,N,N,195,N,00,N diff --git a/018310/price/prices-20241101.csv b/018310/price/prices-20241101.csv index 409171d5a2cd..dd613f7be9bb 100644 --- a/018310/price/prices-20241101.csv +++ b/018310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19820,-930,5,-4.48,343227690,16979,160.36,21250,21350,19820,26950,14550,20750,20215.07,3.05,0,-4288,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,10,1,14700000,2914,2.44,0.50,12,0.12,8121.00,39443.00,28950,20241007,-31.54,15070,20240105,31.52,28950,-31.54,20241007,15070,31.52,20240105,28950,-31.54,20241007,15070,31.52,20240105,0.87,N,018310,500,73 억,,448442,N,N,9,N,00,N +20241119,150321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19870,-880,5,-4.24,292066390,14401,136.01,21250,21350,19820,26950,14550,20750,20280.98,3.05,0,-3815,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,10,1,14700000,2921,2.45,0.50,12,0.10,8121.00,39443.00,28950,20241007,-31.36,15070,20240105,31.85,28950,-31.36,20241007,15070,31.85,20240105,28950,-31.36,20241007,15070,31.85,20240105,0.87,N,018310,500,73 억,,448442,N,N,56,N,00,N +20241119,140318,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,19950,-800,5,-3.86,254765800,12526,118.30,21250,21350,19920,26950,14550,20750,20338.96,3.05,0,-3420,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,10,1,14700000,2933,2.46,0.51,12,0.09,8121.00,39443.00,28950,20241007,-31.09,15070,20240105,32.38,28950,-31.09,20241007,15070,32.38,20240105,28950,-31.09,20241007,15070,32.38,20240105,0.87,N,018310,500,73 억,,448442,N,N,56,N,00,N +20241119,130320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20100,-650,5,-3.13,205436310,10060,95.01,21250,21350,19970,26950,14550,20750,20421.10,3.05,0,-2323,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,50,1,14700000,2955,2.48,0.51,12,0.07,8121.00,39443.00,28950,20241007,-30.57,15070,20240105,33.38,28950,-30.57,20241007,15070,33.38,20240105,28950,-30.57,20241007,15070,33.38,20240105,0.87,N,018310,500,73 억,,448442,N,N,56,N,00,N +20241119,120317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20150,-600,5,-2.89,196752960,9628,90.93,21250,21350,19970,26950,14550,20750,20435.50,3.05,0,-2099,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,50,1,14700000,2962,2.48,0.51,12,0.07,8121.00,39443.00,28950,20241007,-30.40,15070,20240105,33.71,28950,-30.40,20241007,15070,33.71,20240105,28950,-30.40,20241007,15070,33.71,20240105,0.87,N,018310,500,73 억,,448442,N,N,56,N,00,N +20241119,110320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20000,-750,5,-3.61,168375250,8216,77.60,21250,21350,19970,26950,14550,20750,20493.58,3.05,0,-1140,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,50,1,14700000,2940,2.46,0.51,12,0.06,8121.00,39443.00,28950,20241007,-30.92,15070,20240105,32.71,28950,-30.92,20241007,15070,32.71,20240105,28950,-30.92,20241007,15070,32.71,20240105,0.87,N,018310,500,73 억,,448442,N,N,56,N,00,N +20241119,100327,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20500,-250,5,-1.20,102012000,4921,46.48,21250,21350,20350,26950,14550,20750,20729.93,3.05,0,-1277,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,50,1,14700000,3014,2.52,0.52,12,0.03,8121.00,39443.00,28950,20241007,-29.19,15070,20240105,36.03,28950,-29.19,20241007,15070,36.03,20240105,28950,-29.19,20241007,15070,36.03,20240105,0.87,N,018310,500,73 억,,448442,N,N,56,N,00,N +20241119,090326,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20950,200,2,0.96,2160300,102,0.96,21250,21250,20850,26950,14550,20750,21179.41,3.05,0,-28,21483,21116,20683,20316,19883,21300,20500,74,6200,500,15350,50,1,14700000,3080,2.58,0.53,12,0.00,8121.00,39443.00,28950,20241007,-27.63,15070,20240105,39.02,28950,-27.63,20241007,15070,39.02,20240105,28950,-27.63,20241007,15070,39.02,20240105,0.87,N,018310,500,73 억,,448442,N,N,56,N,00,N 20241118,160317,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20750,100,2,0.48,219819550,10578,39.27,20450,21050,20250,26800,14500,20650,20780.82,3.08,0,-3588,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3050,2.56,0.53,12,0.07,8121.00,39443.00,28950,20241007,-28.32,15070,20240105,37.69,28950,-28.32,20241007,15070,37.69,20240105,28950,-28.32,20241007,15070,37.69,20240105,0.88,N,018310,500,73 억,,452096,N,N,56,N,00,N 20241118,150319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20750,100,2,0.48,205327650,9881,36.69,20450,21050,20250,26800,14500,20650,20780.05,3.08,0,-3248,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3050,2.56,0.53,12,0.07,8121.00,39443.00,28950,20241007,-28.32,15070,20240105,37.69,28950,-28.32,20241007,15070,37.69,20240105,28950,-28.32,20241007,15070,37.69,20240105,0.88,N,018310,500,73 억,,452096,N,N,52,N,00,N 20241118,140320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,20800,150,2,0.73,186373050,8970,33.30,20450,21050,20250,26800,14500,20650,20777.37,3.08,0,-3055,21550,21100,20350,19900,19150,21325,20125,74,6150,500,15280,50,1,14700000,3058,2.56,0.53,12,0.06,8121.00,39443.00,28950,20241007,-28.15,15070,20240105,38.02,28950,-28.15,20241007,15070,38.02,20240105,28950,-28.15,20241007,15070,38.02,20240105,0.88,N,018310,500,73 억,,452096,N,N,52,N,00,N diff --git a/018470/price/prices-20241101.csv b/018470/price/prices-20241101.csv index 1c628a5ad140..5959e16b5501 100644 --- a/018470/price/prices-20241101.csv +++ b/018470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160317,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1513,-12,5,-0.79,547104479,360118,12.62,1525,1539,1506,1982,1068,1525,1519.22,0.43,0,43993,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1916,-1513.00,1.00,12,0.28,-1.00,1511.00,2760,20240418,-45.18,1366,20241115,10.76,2760,-45.18,20240418,1366,10.76,20241115,2760,-45.18,20240418,1366,10.76,20241115,4.00,N,018470,500,633 억,,549444,N,N,48,N,00,N +20241119,150321,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1511,-14,5,-0.92,537470244,353748,12.40,1525,1539,1506,1982,1068,1525,1519.34,0.43,0,44547,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1913,-1511.00,1.00,12,0.28,-1.00,1511.00,2760,20240418,-45.25,1366,20241115,10.61,2760,-45.25,20240418,1366,10.61,20241115,2760,-45.25,20240418,1366,10.61,20241115,4.00,N,018470,500,633 억,,549444,N,N,75,N,00,N +20241119,140318,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1514,-11,5,-0.72,492152189,323754,11.35,1525,1539,1506,1982,1068,1525,1520.13,0.43,0,50048,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1917,-1514.00,1.00,12,0.26,-1.00,1511.00,2760,20240418,-45.14,1366,20241115,10.83,2760,-45.14,20240418,1366,10.83,20241115,2760,-45.14,20240418,1366,10.83,20241115,4.00,N,018470,500,633 억,,549444,N,N,75,N,00,N +20241119,130321,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1514,-11,5,-0.72,470232008,309299,10.84,1525,1539,1506,1982,1068,1525,1520.30,0.43,0,52432,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1917,-1514.00,1.00,12,0.24,-1.00,1511.00,2760,20240418,-45.14,1366,20241115,10.83,2760,-45.14,20240418,1366,10.83,20241115,2760,-45.14,20240418,1366,10.83,20241115,4.00,N,018470,500,633 억,,549444,N,N,75,N,00,N +20241119,120317,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1518,-7,5,-0.46,436578018,287121,10.06,1525,1539,1506,1982,1068,1525,1520.52,0.43,0,59733,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1922,-1518.00,1.00,12,0.23,-1.00,1511.00,2760,20240418,-45.00,1366,20241115,11.13,2760,-45.00,20240418,1366,11.13,20241115,2760,-45.00,20240418,1366,11.13,20241115,4.00,N,018470,500,633 억,,549444,N,N,75,N,00,N +20241119,110321,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1510,-15,5,-0.98,362220399,237908,8.34,1525,1539,1509,1982,1068,1525,1522.51,0.43,0,42249,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1912,-1510.00,1.00,12,0.19,-1.00,1511.00,2760,20240418,-45.29,1366,20241115,10.54,2760,-45.29,20240418,1366,10.54,20241115,2760,-45.29,20240418,1366,10.54,20241115,4.00,N,018470,500,633 억,,549444,N,N,75,N,00,N +20241119,100328,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1521,-4,5,-0.26,174856101,114741,4.02,1525,1539,1510,1982,1068,1525,1523.91,0.43,0,9116,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1926,-1521.00,1.01,12,0.09,-1.00,1511.00,2760,20240418,-44.89,1366,20241115,11.35,2760,-44.89,20240418,1366,11.35,20241115,2760,-44.89,20240418,1366,11.35,20241115,4.00,N,018470,500,633 억,,549444,N,N,75,N,00,N +20241119,090327,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1536,11,2,0.72,38167061,25013,0.88,1525,1539,1510,1982,1068,1525,1525.92,0.43,0,-3406,1771,1648,1553,1430,1335,1709,1491,633,457,500,1120,1,1,126631721,1945,-1536.00,1.02,12,0.02,-1.00,1511.00,2760,20240418,-44.35,1366,20241115,12.45,2760,-44.35,20240418,1366,12.45,20241115,2760,-44.35,20240418,1366,12.45,20241115,4.00,N,018470,500,633 억,,549444,N,N,75,N,00,N 20241118,160318,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1525,97,2,6.79,4515598631,2838037,479.58,1458,1676,1458,1856,1000,1428,1591.12,0.67,0,-287651,1478,1452,1409,1383,1340,1466,1397,633,428,500,1050,1,1,126631721,1931,-1525.00,1.01,12,2.24,-1.00,1511.00,2760,20240418,-44.75,1366,20241115,11.64,2760,-44.75,20240418,1366,11.64,20241115,2760,-44.75,20240418,1366,11.64,20241115,4.07,N,018470,500,633 억,,844451,N,N,75,N,00,N 20241118,150320,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1545,117,2,8.19,4392593836,2757679,466.00,1458,1676,1458,1856,1000,1428,1592.86,0.67,0,-290260,1478,1452,1409,1383,1340,1466,1397,633,428,500,1050,1,1,126631721,1956,-1545.00,1.02,12,2.18,-1.00,1511.00,2760,20240418,-44.02,1366,20241115,13.10,2760,-44.02,20240418,1366,13.10,20241115,2760,-44.02,20240418,1366,13.10,20241115,4.07,N,018470,500,633 억,,844451,N,N,0,N,00,N 20241118,140320,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,1548,120,2,8.40,4296394512,2695331,455.47,1458,1676,1458,1856,1000,1428,1594.01,0.67,0,-283846,1478,1452,1409,1383,1340,1466,1397,633,428,500,1050,1,1,126631721,1960,-1548.00,1.02,12,2.13,-1.00,1511.00,2760,20240418,-43.91,1366,20241115,13.32,2760,-43.91,20240418,1366,13.32,20241115,2760,-43.91,20240418,1366,13.32,20241115,4.07,N,018470,500,633 억,,844451,N,N,0,N,00,N diff --git a/018500/price/prices-20241101.csv b/018500/price/prices-20241101.csv index d5df7b829df5..f6f298c3145e 100644 --- a/018500/price/prices-20241101.csv +++ b/018500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1149,-10,5,-0.86,181045391,158859,18.35,1159,1159,1132,1506,812,1159,1139.66,1.55,0,12652,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,537,2.94,0.50,03,0.34,391.00,2278.00,2070,20240213,-44.49,1050,20241115,9.43,2070,-44.49,20240213,1050,9.43,20241115,2070,-44.49,20240213,1050,9.43,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N +20241119,150321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,-18,5,-1.55,158871691,139444,16.11,1159,1159,1132,1506,812,1159,1139.32,1.55,0,11913,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,533,2.92,0.50,03,0.30,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N +20241119,140318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1140,-19,5,-1.64,133848868,117497,13.57,1159,1159,1132,1506,812,1159,1139.17,1.55,0,9475,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,533,2.92,0.50,03,0.25,391.00,2278.00,2070,20240213,-44.93,1050,20241115,8.57,2070,-44.93,20240213,1050,8.57,20241115,2070,-44.93,20240213,1050,8.57,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N +20241119,130321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1145,-14,5,-1.21,116892874,102655,11.86,1159,1159,1132,1506,812,1159,1138.70,1.55,0,8087,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,535,2.93,0.50,03,0.22,391.00,2278.00,2070,20240213,-44.69,1050,20241115,9.05,2070,-44.69,20240213,1050,9.05,20241115,2070,-44.69,20240213,1050,9.05,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N +20241119,120317,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1136,-23,5,-1.98,97078725,85292,9.85,1159,1159,1132,1506,812,1159,1138.19,1.55,0,7689,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,531,2.91,0.50,03,0.18,391.00,2278.00,2070,20240213,-45.12,1050,20241115,8.19,2070,-45.12,20240213,1050,8.19,20241115,2070,-45.12,20240213,1050,8.19,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N +20241119,110321,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1141,-18,5,-1.55,91249755,80166,9.26,1159,1159,1132,1506,812,1159,1138.26,1.55,0,6343,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,533,2.92,0.50,03,0.17,391.00,2278.00,2070,20240213,-44.88,1050,20241115,8.67,2070,-44.88,20240213,1050,8.67,20241115,2070,-44.88,20240213,1050,8.67,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N +20241119,100328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1133,-26,5,-2.24,78067861,68584,7.92,1159,1159,1132,1506,812,1159,1138.28,1.55,0,8579,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,530,2.90,0.50,03,0.15,391.00,2278.00,2070,20240213,-45.27,1050,20241115,7.90,2070,-45.27,20240213,1050,7.90,20241115,2070,-45.27,20240213,1050,7.90,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N +20241119,090327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1133,-26,5,-2.24,18901105,16418,1.90,1159,1159,1132,1506,812,1159,1151.24,1.55,0,-1053,1257,1208,1178,1129,1099,1193,1114,234,347,500,810,1,1,46754933,530,2.90,0.50,03,0.04,391.00,2278.00,2070,20240213,-45.27,1050,20241115,7.90,2070,-45.27,20240213,1050,7.90,20241115,2070,-45.27,20240213,1050,7.90,20241115,0.41,N,018500,500,233 억,,726207,N,N,0,N,00,N 20241118,160318,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1159,43,2,3.85,1011540704,860163,154.47,1172,1227,1148,1450,782,1116,1175.99,1.40,0,94410,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,542,2.96,0.51,03,1.84,391.00,2278.00,2070,20240213,-44.01,1050,20241115,10.38,2070,-44.01,20240213,1050,10.38,20241115,2070,-44.01,20240213,1050,10.38,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N 20241118,150320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1158,42,2,3.76,997486578,847997,152.28,1172,1227,1148,1450,782,1116,1176.29,1.40,0,92228,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,541,2.96,0.51,03,1.81,391.00,2278.00,2070,20240213,-44.06,1050,20241115,10.29,2070,-44.06,20240213,1050,10.29,20241115,2070,-44.06,20240213,1050,10.29,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N 20241118,140320,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1152,36,2,3.23,981519727,834159,149.80,1172,1227,1148,1450,782,1116,1176.66,1.40,0,90821,1232,1174,1112,1054,992,1143,1023,234,334,500,780,1,1,46754933,539,2.95,0.51,03,1.78,391.00,2278.00,2070,20240213,-44.35,1050,20241115,9.71,2070,-44.35,20240213,1050,9.71,20241115,2070,-44.35,20240213,1050,9.71,20241115,0.65,N,018500,500,233 억,,653524,N,N,0,N,00,N diff --git a/018620/price/prices-20241101.csv b/018620/price/prices-20241101.csv index e96472619f1d..9324516f9acd 100644 --- a/018620/price/prices-20241101.csv +++ b/018620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,951,31,2,3.37,99876953,106666,45.23,920,951,910,1196,644,920,936.35,1.72,0,-1651,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,275,-23.20,0.82,12,0.37,-41.00,1161.00,1447,20231110,-34.28,898,20241114,5.90,1259,-24.46,20240110,898,5.90,20241114,1320,-27.95,20231207,898,5.90,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N +20241119,150321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,940,20,2,2.17,76032945,81551,34.58,920,948,910,1196,644,920,932.34,1.72,0,432,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,272,-22.93,0.81,12,0.28,-41.00,1161.00,1447,20231110,-35.04,898,20241114,4.68,1259,-25.34,20240110,898,4.68,20241114,1320,-28.79,20231207,898,4.68,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N +20241119,140319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,947,27,2,2.93,74195652,79600,33.75,920,948,910,1196,644,920,932.11,1.72,0,28,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,274,-23.10,0.82,12,0.28,-41.00,1161.00,1447,20231110,-34.55,898,20241114,5.46,1259,-24.78,20240110,898,5.46,20241114,1320,-28.26,20231207,898,5.46,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N +20241119,130321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,937,17,2,1.85,53300233,57446,24.36,920,942,910,1196,644,920,927.83,1.72,0,1425,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,271,-22.85,0.81,12,0.20,-41.00,1161.00,1447,20231110,-35.25,898,20241114,4.34,1259,-25.58,20240110,898,4.34,20241114,1320,-29.02,20231207,898,4.34,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N +20241119,120318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,934,14,2,1.52,39987583,43244,18.34,920,936,910,1196,644,920,924.70,1.72,0,1951,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,270,-22.78,0.80,12,0.15,-41.00,1161.00,1447,20231110,-35.45,898,20241114,4.01,1259,-25.81,20240110,898,4.01,20241114,1320,-29.24,20231207,898,4.01,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N +20241119,110321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,927,7,2,0.76,33748983,36543,15.50,920,932,910,1196,644,920,923.54,1.72,0,2620,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,268,-22.61,0.80,12,0.13,-41.00,1161.00,1447,20231110,-35.94,898,20241114,3.23,1259,-26.37,20240110,898,3.23,20241114,1320,-29.77,20231207,898,3.23,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N +20241119,100328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,931,11,2,1.20,31211351,33813,14.34,920,932,910,1196,644,920,923.06,1.72,0,1945,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,269,-22.71,0.80,12,0.12,-41.00,1161.00,1447,20231110,-35.66,898,20241114,3.67,1259,-26.05,20240110,898,3.67,20241114,1320,-29.47,20231207,898,3.67,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N +20241119,090327,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,925,5,2,0.54,1455505,1582,0.67,920,925,920,1196,644,920,920.04,1.72,0,-230,981,950,929,898,877,940,888,144,276,500,640,1,1,28889293,267,-22.56,0.80,12,0.01,-41.00,1161.00,1447,20231110,-36.07,898,20241114,3.01,1259,-26.53,20240110,898,3.01,20241114,1320,-29.92,20231207,898,3.01,20241114,1.14,N,018620,500,144 억,,498102,N,N,0,N,00,N 20241118,160318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,920,-10,5,-1.08,220603561,235354,261.74,939,960,908,1209,651,930,937.33,1.71,0,5208,964,947,923,906,882,955,914,144,279,500,650,1,1,28889293,266,-22.44,0.79,12,0.81,-41.00,1161.00,1447,20231110,-36.42,898,20241114,2.45,1259,-26.93,20240110,898,2.45,20241114,1320,-30.30,20231207,898,2.45,20241114,1.07,N,018620,500,144 억,,492893,N,N,0,N,00,N 20241118,150320,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,921,-9,5,-0.97,212696548,226773,252.20,939,960,908,1209,651,930,937.93,1.71,0,7680,964,947,923,906,882,955,914,144,279,500,650,1,1,28889293,266,-22.46,0.79,12,0.78,-41.00,1161.00,1447,20231110,-36.35,898,20241114,2.56,1259,-26.85,20240110,898,2.56,20241114,1320,-30.23,20231207,898,2.56,20241114,1.07,N,018620,500,144 억,,492893,N,N,0,N,00,N 20241118,140321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,940,10,2,1.08,84890287,90781,100.96,939,949,908,1209,651,930,935.11,1.71,0,182,964,947,923,906,882,955,914,144,279,500,650,1,1,28889293,272,-22.93,0.81,12,0.31,-41.00,1161.00,1447,20231110,-35.04,898,20241114,4.68,1259,-25.34,20240110,898,4.68,20241114,1320,-28.79,20231207,898,4.68,20241114,1.07,N,018620,500,144 억,,492893,N,N,0,N,00,N diff --git a/018670/price/prices-20241101.csv b/018670/price/prices-20241101.csv index be2ebb1c2f53..0e5e2dc2ac88 100644 --- a/018670/price/prices-20241101.csv +++ b/018670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,199900,-600,5,-0.30,1045549800,5179,84.29,203000,206500,198900,260500,140500,200500,201882.56,6.90,0,130,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,100,1,9230244,18451,5.83,0.71,12,0.06,34267.00,280436.00,229500,20240603,-12.90,143700,20231110,39.11,229500,-12.90,20240603,144900,37.96,20240103,229500,-12.90,20240603,144900,37.96,20240103,0.06,N,018670,5000,461 억,,636902,N,N,9,N,00,N +20241119,150322,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,199200,-1300,5,-0.65,983889800,4870,79.26,203000,206500,198900,260500,140500,200500,202030.76,6.90,0,125,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,100,1,9230244,18387,5.81,0.71,12,0.05,34267.00,280436.00,229500,20240603,-13.20,143700,20231110,38.62,229500,-13.20,20240603,144900,37.47,20240103,229500,-13.20,20240603,144900,37.47,20240103,0.06,N,018670,5000,461 억,,636902,N,N,474,N,00,N +20241119,140319,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,200000,-500,5,-0.25,791367200,3905,63.56,203000,206500,199800,260500,140500,200500,202654.85,6.90,0,117,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,500,1,9230244,18460,5.84,0.71,12,0.04,34267.00,280436.00,229500,20240603,-12.85,143700,20231110,39.18,229500,-12.85,20240603,144900,38.03,20240103,229500,-12.85,20240603,144900,38.03,20240103,0.06,N,018670,5000,461 억,,636902,N,N,474,N,00,N +20241119,130321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,200000,-500,5,-0.25,725534200,3576,58.20,203000,206500,199800,260500,140500,200500,202889.88,6.90,0,209,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,500,1,9230244,18460,5.84,0.71,12,0.04,34267.00,280436.00,229500,20240603,-12.85,143700,20231110,39.18,229500,-12.85,20240603,144900,38.03,20240103,229500,-12.85,20240603,144900,38.03,20240103,0.06,N,018670,5000,461 억,,636902,N,N,474,N,00,N +20241119,120318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,200500,0,3,0.00,606886500,2983,48.55,203000,206500,200000,260500,140500,200500,203448.37,6.90,0,293,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,500,1,9230244,18507,5.85,0.71,12,0.03,34267.00,280436.00,229500,20240603,-12.64,143700,20231110,39.53,229500,-12.64,20240603,144900,38.37,20240103,229500,-12.64,20240603,144900,38.37,20240103,0.06,N,018670,5000,461 억,,636902,N,N,474,N,00,N +20241119,110321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,201500,1000,2,0.50,513081500,2516,40.95,203000,206500,201000,260500,140500,200500,203927.46,6.90,0,482,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,500,1,9230244,18599,5.88,0.72,12,0.03,34267.00,280436.00,229500,20240603,-12.20,143700,20231110,40.22,229500,-12.20,20240603,144900,39.06,20240103,229500,-12.20,20240603,144900,39.06,20240103,0.06,N,018670,5000,461 억,,636902,N,N,474,N,00,N +20241119,100328,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,202500,2000,2,1.00,357245000,1746,28.42,203000,206500,201000,260500,140500,200500,204607.67,6.90,0,386,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,500,1,9230244,18691,5.91,0.72,12,0.02,34267.00,280436.00,229500,20240603,-11.76,143700,20231110,40.92,229500,-11.76,20240603,144900,39.75,20240103,229500,-11.76,20240603,144900,39.75,20240103,0.06,N,018670,5000,461 억,,636902,N,N,474,N,00,N +20241119,090327,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,203000,2500,2,1.25,26259500,130,2.12,203000,203000,201000,260500,140500,200500,201996.15,6.90,0,-11,209500,205000,202500,198000,195500,203750,196750,462,60000,5000,148370,500,1,9230244,18737,5.92,0.72,12,0.00,34267.00,280436.00,229500,20240603,-11.55,143700,20231110,41.27,229500,-11.55,20240603,144900,40.10,20240103,229500,-11.55,20240603,144900,40.10,20240103,0.06,N,018670,5000,461 억,,636902,N,N,474,N,00,N 20241118,160318,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,200500,-4000,5,-1.96,1246711000,6144,57.19,202500,207000,200000,265500,143500,204500,202915.20,6.89,0,315,209500,207000,203500,201000,197500,207500,201500,462,61000,5000,151330,500,1,9230244,18507,5.85,0.71,12,0.07,34267.00,280436.00,229500,20240603,-12.64,143700,20231110,39.53,229500,-12.64,20240603,144900,38.37,20240103,229500,-12.64,20240603,144900,38.37,20240103,0.06,N,018670,5000,461 억,,635795,N,N,474,N,00,N 20241118,150321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,201000,-3500,5,-1.71,1153668000,5680,52.87,202500,207000,200000,265500,143500,204500,203110.56,6.89,0,101,209500,207000,203500,201000,197500,207500,201500,462,61000,5000,151330,500,1,9230244,18553,5.87,0.72,12,0.06,34267.00,280436.00,229500,20240603,-12.42,143700,20231110,39.87,229500,-12.42,20240603,144900,38.72,20240103,229500,-12.42,20240603,144900,38.72,20240103,0.06,N,018670,5000,461 억,,635795,N,N,565,N,00,N 20241118,140321,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,201000,-3500,5,-1.71,907869000,4458,41.50,202500,207000,201000,265500,143500,204500,203649.39,6.89,0,191,209500,207000,203500,201000,197500,207500,201500,462,61000,5000,151330,500,1,9230244,18553,5.87,0.72,12,0.05,34267.00,280436.00,229500,20240603,-12.42,143700,20231110,39.87,229500,-12.42,20240603,144900,38.72,20240103,229500,-12.42,20240603,144900,38.72,20240103,0.06,N,018670,5000,461 억,,635795,N,N,565,N,00,N diff --git a/018680/price/prices-20241101.csv b/018680/price/prices-20241101.csv index 976196f2e41d..19b4422c971a 100644 --- a/018680/price/prices-20241101.csv +++ b/018680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-5,5,-0.14,30999415,8878,41.16,3545,3555,3455,4535,2445,3490,3491.71,1.43,0,-144,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,406,11.54,1.05,12,0.08,302.00,3308.00,6350,20240809,-45.12,3130,20240625,11.34,6350,-45.12,20240809,3130,11.34,20240625,6350,-45.12,20240809,3130,11.34,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N +20241119,150322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,0,3,0.00,28025480,8025,37.21,3545,3555,3455,4535,2445,3490,3492.27,1.43,0,137,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,407,11.56,1.06,12,0.07,302.00,3308.00,6350,20240809,-45.04,3130,20240625,11.50,6350,-45.04,20240809,3130,11.50,20240625,6350,-45.04,20240809,3130,11.50,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N +20241119,140319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,10,2,0.29,25820955,7394,34.28,3545,3555,3455,4535,2445,3490,3492.15,1.43,0,600,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,408,11.59,1.06,12,0.06,302.00,3308.00,6350,20240809,-44.88,3130,20240625,11.82,6350,-44.88,20240809,3130,11.82,20240625,6350,-44.88,20240809,3130,11.82,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N +20241119,130322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,10,2,0.29,24373040,6980,32.36,3545,3555,3455,4535,2445,3490,3491.84,1.43,0,631,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,408,11.59,1.06,12,0.06,302.00,3308.00,6350,20240809,-44.88,3130,20240625,11.82,6350,-44.88,20240809,3130,11.82,20240625,6350,-44.88,20240809,3130,11.82,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N +20241119,120318,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-5,5,-0.14,23495040,6729,31.20,3545,3555,3455,4535,2445,3490,3491.61,1.43,0,694,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,406,11.54,1.05,12,0.06,302.00,3308.00,6350,20240809,-45.12,3130,20240625,11.34,6350,-45.12,20240809,3130,11.34,20240625,6350,-45.12,20240809,3130,11.34,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N +20241119,110322,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3480,-10,5,-0.29,20745825,5939,27.54,3545,3555,3455,4535,2445,3490,3493.15,1.43,0,370,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,406,11.52,1.05,12,0.05,302.00,3308.00,6350,20240809,-45.20,3130,20240625,11.18,6350,-45.20,20240809,3130,11.18,20240625,6350,-45.20,20240809,3130,11.18,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N +20241119,100329,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-5,5,-0.14,14629765,4177,19.37,3545,3555,3460,4535,2445,3490,3502.46,1.43,0,-229,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,406,11.54,1.05,12,0.04,302.00,3308.00,6350,20240809,-45.12,3130,20240625,11.34,6350,-45.12,20240809,3130,11.34,20240625,6350,-45.12,20240809,3130,11.34,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N +20241119,090328,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3530,40,2,1.15,1752980,496,2.30,3545,3545,3525,4535,2445,3490,3534.23,1.43,0,-445,3780,3635,3505,3360,3230,3570,3295,58,1045,500,2090,5,1,11659319,412,11.69,1.07,12,0.00,302.00,3308.00,6350,20240809,-44.41,3130,20240625,12.78,6350,-44.41,20240809,3130,12.78,20240625,6350,-44.41,20240809,3130,12.78,20240625,0.12,N,018680,500,58 억,,167263,N,N,0,N,00,N 20241118,160319,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3490,70,2,2.05,75007710,21551,50.99,3650,3650,3375,4445,2395,3420,3480.47,1.44,0,-1165,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,407,11.56,1.06,12,0.18,302.00,3308.00,6350,20240809,-45.04,3130,20240625,11.50,6350,-45.04,20240809,3130,11.50,20240625,6350,-45.04,20240809,3130,11.50,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N 20241118,150321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,55,2,1.61,71682895,20597,48.74,3650,3650,3375,4445,2395,3420,3480.26,1.44,0,-1094,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,405,11.51,1.05,12,0.18,302.00,3308.00,6350,20240809,-45.28,3130,20240625,11.02,6350,-45.28,20240809,3130,11.02,20240625,6350,-45.28,20240809,3130,11.02,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N 20241118,140321,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3455,35,2,1.02,62814860,18037,42.68,3650,3650,3375,4445,2395,3420,3482.56,1.44,0,-568,3613,3516,3398,3301,3183,3565,3350,58,1025,500,2050,5,1,11659319,403,11.44,1.04,12,0.15,302.00,3308.00,6350,20240809,-45.59,3130,20240625,10.38,6350,-45.59,20240809,3130,10.38,20240625,6350,-45.59,20240809,3130,10.38,20240625,0.12,N,018680,500,58 억,,168428,N,N,0,N,00,N diff --git a/018700/price/prices-20241101.csv b/018700/price/prices-20241101.csv index 23a3f188b116..fc6e20e63dfd 100644 --- a/018700/price/prices-20241101.csv +++ b/018700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1060,-7,5,-0.66,21686671,20362,99.56,1073,1074,1060,1387,747,1067,1065.06,0.00,0,-562,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,372,-2.37,0.84,12,0.06,-448.00,1266.00,2075,20231128,-48.92,914,20240805,15.97,2045,-48.17,20240103,914,15.97,20240805,2075,-48.92,20231128,914,15.97,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241119,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1066,-1,5,-0.09,14164503,13272,64.90,1073,1074,1060,1387,747,1067,1067.25,0.00,0,-470,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,374,-2.38,0.84,12,0.04,-448.00,1266.00,2075,20231128,-48.63,914,20240805,16.63,2045,-47.87,20240103,914,16.63,20240805,2075,-48.63,20231128,914,16.63,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241119,140319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1072,5,2,0.47,7867741,7351,35.94,1073,1074,1062,1387,747,1067,1070.30,0.00,0,-820,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,376,-2.39,0.85,12,0.02,-448.00,1266.00,2075,20231128,-48.34,914,20240805,17.29,2045,-47.58,20240103,914,17.29,20240805,2075,-48.34,20231128,914,17.29,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241119,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1072,5,2,0.47,6271424,5860,28.65,1073,1074,1062,1387,747,1067,1070.21,0.00,0,-813,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,376,-2.39,0.85,12,0.02,-448.00,1266.00,2075,20231128,-48.34,914,20240805,17.29,2045,-47.58,20240103,914,17.29,20240805,2075,-48.34,20231128,914,17.29,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241119,120318,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1071,4,2,0.37,4795674,4482,21.92,1073,1074,1062,1387,747,1067,1069.99,0.00,0,-308,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,376,-2.39,0.85,12,0.01,-448.00,1266.00,2075,20231128,-48.39,914,20240805,17.18,2045,-47.63,20240103,914,17.18,20240805,2075,-48.39,20231128,914,17.18,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241119,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1072,5,2,0.47,3549144,3318,16.22,1073,1074,1062,1387,747,1067,1069.66,0.00,0,-187,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,376,-2.39,0.85,12,0.01,-448.00,1266.00,2075,20231128,-48.34,914,20240805,17.29,2045,-47.58,20240103,914,17.29,20240805,2075,-48.34,20231128,914,17.29,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241119,100329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1072,5,2,0.47,3535208,3305,16.16,1073,1074,1062,1387,747,1067,1069.65,0.00,0,-187,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,376,-2.39,0.85,12,0.01,-448.00,1266.00,2075,20231128,-48.34,914,20240805,17.29,2045,-47.58,20240103,914,17.29,20240805,2075,-48.34,20231128,914,17.29,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N +20241119,090328,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1073,6,2,0.56,754320,703,3.44,1073,1074,1073,1387,747,1067,1073.00,0.00,0,-109,1105,1085,1070,1050,1035,1096,1061,351,320,1000,760,1,1,35119757,377,-2.40,0.85,12,0.00,-448.00,1266.00,2075,20231128,-48.29,914,20240805,17.40,2045,-47.53,20240103,914,17.40,20240805,2075,-48.29,20231128,914,17.40,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241118,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1067,3,2,0.28,21914754,20450,56.34,1055,1090,1055,1383,745,1064,1071.63,0.00,0,-1569,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,375,-2.38,0.84,12,0.06,-448.00,1266.00,2075,20231128,-48.58,914,20240805,16.74,2045,-47.82,20240103,914,16.74,20240805,2075,-48.58,20231128,914,16.74,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241118,150321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1066,2,2,0.19,19886318,18548,51.10,1055,1090,1055,1383,745,1064,1072.15,0.00,0,-1542,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,374,-2.38,0.84,12,0.05,-448.00,1266.00,2075,20231128,-48.63,914,20240805,16.63,2045,-47.87,20240103,914,16.63,20240805,2075,-48.63,20231128,914,16.63,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N 20241118,140321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1065,1,2,0.09,16546456,15406,42.44,1055,1090,1055,1383,745,1064,1074.03,0.00,0,-1204,1108,1086,1068,1046,1028,1097,1057,351,319,1000,760,1,1,35119757,374,-2.38,0.84,12,0.04,-448.00,1266.00,2075,20231128,-48.67,914,20240805,16.52,2045,-47.92,20240103,914,16.52,20240805,2075,-48.67,20231128,914,16.52,20240805,0.87,N,018700,1000,351 억,,0,N,N,0,N,00,N diff --git a/018880/price/prices-20241101.csv b/018880/price/prices-20241101.csv index e175d55e9488..2fbcc5f196c7 100644 --- a/018880/price/prices-20241101.csv +++ b/018880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160319,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4105,100,2,2.50,4552310605,1126129,80.83,4000,4105,3940,5200,2805,4005,4042.03,8.36,0,234529,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21912,42.76,0.92,12,0.21,96.00,4445.00,7480,20231226,-45.12,3670,20241022,11.85,7340,-44.07,20240102,3670,11.85,20241022,7480,-45.12,20231226,3670,11.85,20241022,0.55,N,018880,100,533 억,,44631279,N,N,1386,N,00,N +20241119,150322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4065,60,2,1.50,3564670035,885195,63.54,4000,4080,3940,5200,2805,4005,4026.99,8.36,0,162469,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21699,42.34,0.91,12,0.17,96.00,4445.00,7480,20231226,-45.66,3670,20241022,10.76,7340,-44.62,20240102,3670,10.76,20241022,7480,-45.66,20231226,3670,10.76,20241022,0.55,N,018880,100,533 억,,44631279,N,N,11080,N,00,N +20241119,140320,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4060,55,2,1.37,3164803690,786571,56.46,4000,4080,3940,5200,2805,4005,4023.54,8.36,0,130817,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21672,42.29,0.91,12,0.15,96.00,4445.00,7480,20231226,-45.72,3670,20241022,10.63,7340,-44.69,20240102,3670,10.63,20241022,7480,-45.72,20231226,3670,10.63,20241022,0.55,N,018880,100,533 억,,44631279,N,N,11080,N,00,N +20241119,130322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4050,45,2,1.12,2612335820,650608,46.70,4000,4065,3940,5200,2805,4005,4015.22,8.36,0,102218,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21619,42.19,0.91,12,0.12,96.00,4445.00,7480,20231226,-45.86,3670,20241022,10.35,7340,-44.82,20240102,3670,10.35,20241022,7480,-45.86,20231226,3670,10.35,20241022,0.55,N,018880,100,533 억,,44631279,N,N,11080,N,00,N +20241119,120319,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4060,55,2,1.37,2353121620,586639,42.11,4000,4065,3940,5200,2805,4005,4011.19,8.36,0,82027,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21672,42.29,0.91,12,0.11,96.00,4445.00,7480,20231226,-45.72,3670,20241022,10.63,7340,-44.69,20240102,3670,10.63,20241022,7480,-45.72,20231226,3670,10.63,20241022,0.55,N,018880,100,533 억,,44631279,N,N,11080,N,00,N +20241119,110322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4030,25,2,0.62,1766395985,441627,31.70,4000,4050,3940,5200,2805,4005,3999.75,8.36,0,11144,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21512,41.98,0.91,12,0.08,96.00,4445.00,7480,20231226,-46.12,3670,20241022,9.81,7340,-45.10,20240102,3670,9.81,20241022,7480,-46.12,20231226,3670,9.81,20241022,0.55,N,018880,100,533 억,,44631279,N,N,11080,N,00,N +20241119,100329,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4000,-5,5,-0.12,1103510270,277057,19.89,4000,4025,3940,5200,2805,4005,3982.97,8.36,0,-38321,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21352,41.67,0.90,12,0.05,96.00,4445.00,7480,20231226,-46.52,3670,20241022,8.99,7340,-45.50,20240102,3670,8.99,20241022,7480,-46.52,20231226,3670,8.99,20241022,0.55,N,018880,100,533 억,,44631279,N,N,11080,N,00,N +20241119,090328,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,3955,-50,5,-1.25,326355200,82126,5.89,4000,4005,3950,5200,2805,4005,3973.83,8.36,0,-53699,4215,4110,3950,3845,3685,4162,3897,534,1195,100,2880,5,1,533800000,21112,41.20,0.89,12,0.02,96.00,4445.00,7480,20231226,-47.13,3670,20241022,7.77,7340,-46.12,20240102,3670,7.77,20241022,7480,-47.13,20231226,3670,7.77,20241022,0.55,N,018880,100,533 억,,44631279,N,N,11080,N,00,N 20241118,160319,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4005,165,2,4.30,5519933765,1386926,54.63,3790,4055,3790,4990,2690,3840,3980.00,8.22,0,565820,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,21379,41.72,0.90,12,0.26,96.00,4445.00,7580,20231109,-47.16,3670,20241022,9.13,7340,-45.44,20240102,3670,9.13,20241022,7480,-46.46,20231226,3670,9.13,20241022,0.56,N,018880,100,533 억,,43899192,N,N,11080,N,00,N 20241118,150321,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4000,160,2,4.17,5137127170,1291305,50.86,3790,4055,3790,4990,2690,3840,3978.27,8.22,0,524048,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,21352,41.67,0.90,12,0.24,96.00,4445.00,7580,20231109,-47.23,3670,20241022,8.99,7340,-45.50,20240102,3670,8.99,20241022,7480,-46.52,20231226,3670,8.99,20241022,0.56,N,018880,100,533 억,,43899192,N,N,1373,N,00,N 20241118,140322,55,50.00,KOSPI200,,기계,N,N,N,Y,50,N,4000,160,2,4.17,4753735820,1195301,47.08,3790,4055,3790,4990,2690,3840,3977.05,8.22,0,486903,4283,4061,3888,3666,3493,3975,3580,534,1150,100,2760,5,1,533800000,21352,41.67,0.90,12,0.22,96.00,4445.00,7580,20231109,-47.23,3670,20241022,8.99,7340,-45.50,20240102,3670,8.99,20241022,7480,-46.52,20231226,3670,8.99,20241022,0.56,N,018880,100,533 억,,43899192,N,N,1373,N,00,N diff --git a/019010/price/prices-20241101.csv b/019010/price/prices-20241101.csv index 21944a75da3e..689a64fc680f 100644 --- a/019010/price/prices-20241101.csv +++ b/019010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2235,85,2,3.95,1037213210,457714,72.37,2160,2365,2115,2795,1505,2150,2266.62,0.23,0,-21972,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1077,7.84,0.34,12,0.95,285.00,6623.00,2505,20240823,-10.78,1900,20240805,17.63,2505,-10.78,20240823,1900,17.63,20240805,2505,-10.78,20240823,1900,17.63,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N +20241119,150323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,50,2,2.33,1008085885,444648,70.30,2160,2365,2115,2795,1505,2150,2267.72,0.23,0,-21714,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1060,7.72,0.33,12,0.92,285.00,6623.00,2505,20240823,-12.18,1900,20240805,15.79,2505,-12.18,20240823,1900,15.79,20240805,2505,-12.18,20240823,1900,15.79,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N +20241119,140320,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2220,70,2,3.26,868086345,381127,60.26,2160,2365,2115,2795,1505,2150,2278.41,0.23,0,-34855,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1070,7.79,0.34,12,0.79,285.00,6623.00,2505,20240823,-11.38,1900,20240805,16.84,2505,-11.38,20240823,1900,16.84,20240805,2505,-11.38,20240823,1900,16.84,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N +20241119,130322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2190,40,2,1.86,149658280,69292,10.96,2160,2215,2115,2795,1505,2150,2160.13,0.23,0,-1319,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1056,7.68,0.33,12,0.14,285.00,6623.00,2505,20240823,-12.57,1900,20240805,15.26,2505,-12.57,20240823,1900,15.26,20240805,2505,-12.57,20240823,1900,15.26,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N +20241119,120319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2200,50,2,2.33,146870625,68014,10.75,2160,2215,2115,2795,1505,2150,2159.72,0.23,0,-1319,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1060,7.72,0.33,12,0.14,285.00,6623.00,2505,20240823,-12.18,1900,20240805,15.79,2505,-12.18,20240823,1900,15.79,20240805,2505,-12.18,20240823,1900,15.79,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N +20241119,110322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2205,55,2,2.56,141258425,65457,10.35,2160,2215,2115,2795,1505,2150,2158.31,0.23,0,-1304,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1063,7.74,0.33,12,0.14,285.00,6623.00,2505,20240823,-11.98,1900,20240805,16.05,2505,-11.98,20240823,1900,16.05,20240805,2505,-11.98,20240823,1900,16.05,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N +20241119,100330,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2195,45,2,2.09,125890020,58479,9.25,2160,2200,2115,2795,1505,2150,2152.84,0.23,0,-1733,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1058,7.70,0.33,12,0.12,285.00,6623.00,2505,20240823,-12.38,1900,20240805,15.53,2505,-12.38,20240823,1900,15.53,20240805,2505,-12.38,20240823,1900,15.53,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N +20241119,090329,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2145,-5,5,-0.23,25823685,12023,1.90,2160,2180,2135,2795,1505,2150,2147.39,0.23,0,2127,2473,2311,2228,2066,1983,2270,2025,241,645,500,1590,5,1,48200000,1034,7.53,0.32,12,0.02,285.00,6623.00,2505,20240823,-14.37,1900,20240805,12.89,2505,-14.37,20240823,1900,12.89,20240805,2505,-14.37,20240823,1900,12.89,20240805,0.26,N,019010,500,241 억,,109627,N,N,0,N,00,N 20241118,160319,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2150,-85,5,-3.80,1424606570,630989,89.75,2235,2390,2145,2905,1565,2235,2257.74,0.22,0,1295,2525,2380,2305,2160,2085,2342,2122,241,670,500,1650,5,1,48200000,1036,7.54,0.32,12,1.31,285.00,6623.00,2505,20240823,-14.17,1900,20240805,13.16,2505,-14.17,20240823,1900,13.16,20240805,2505,-14.17,20240823,1900,13.16,20240805,0.26,N,019010,500,241 억,,105028,N,N,0,N,00,N 20241118,150322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,95,2,4.25,1023297610,448197,63.75,2235,2390,2190,2905,1565,2235,2283.14,0.22,0,-21509,2525,2380,2305,2160,2085,2342,2122,241,670,500,1650,5,1,48200000,1123,8.18,0.35,12,0.93,285.00,6623.00,2505,20240823,-6.99,1900,20240805,22.63,2505,-6.99,20240823,1900,22.63,20240805,2505,-6.99,20240823,1900,22.63,20240805,0.26,N,019010,500,241 억,,105028,N,N,0,N,00,N 20241118,140322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2230,-5,5,-0.22,433268630,191340,27.22,2235,2335,2190,2905,1565,2235,2264.39,0.22,0,13764,2525,2380,2305,2160,2085,2342,2122,241,670,500,1650,5,1,48200000,1075,7.82,0.34,12,0.40,285.00,6623.00,2505,20240823,-10.98,1900,20240805,17.37,2505,-10.98,20240823,1900,17.37,20240805,2505,-10.98,20240823,1900,17.37,20240805,0.26,N,019010,500,241 억,,105028,N,N,0,N,00,N diff --git a/019170/price/prices-20241101.csv b/019170/price/prices-20241101.csv index 267cd4e1ffc8..022bfbfaf585 100644 --- a/019170/price/prices-20241101.csv +++ b/019170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160319,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11030,150,2,1.38,972427750,88827,60.78,10800,11090,10680,14140,7620,10880,10947.46,7.70,0,3165,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5844,-10.62,2.19,12,0.17,-1039.00,5043.00,19850,20240325,-44.43,10100,20240805,9.21,19850,-44.43,20240325,10100,9.21,20240805,19850,-44.43,20240325,10100,9.21,20240805,0.06,N,019170,500,264 억,,4079319,N,N,238,N,00,N +20241119,150323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11050,170,2,1.56,880152520,80484,55.07,10800,11070,10680,14140,7620,10880,10935.77,7.70,0,1217,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5855,-10.64,2.19,12,0.15,-1039.00,5043.00,19850,20240325,-44.33,10100,20240805,9.41,19850,-44.33,20240325,10100,9.41,20240805,19850,-44.33,20240325,10100,9.41,20240805,0.06,N,019170,500,264 억,,4079319,N,N,423,N,00,N +20241119,140320,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10950,70,2,0.64,744041400,68105,46.60,10800,11040,10680,14140,7620,10880,10924.94,7.70,0,-3836,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5802,-10.54,2.17,12,0.13,-1039.00,5043.00,19850,20240325,-44.84,10100,20240805,8.42,19850,-44.84,20240325,10100,8.42,20240805,19850,-44.84,20240325,10100,8.42,20240805,0.06,N,019170,500,264 억,,4079319,N,N,423,N,00,N +20241119,130323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11030,150,2,1.38,643607600,58965,40.35,10800,11040,10680,14140,7620,10880,10915.10,7.70,0,-3149,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5844,-10.62,2.19,12,0.11,-1039.00,5043.00,19850,20240325,-44.43,10100,20240805,9.21,19850,-44.43,20240325,10100,9.21,20240805,19850,-44.43,20240325,10100,9.21,20240805,0.06,N,019170,500,264 억,,4079319,N,N,423,N,00,N +20241119,120319,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11020,140,2,1.29,579155860,53111,36.34,10800,11040,10680,14140,7620,10880,10904.64,7.70,0,-4452,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5839,-10.61,2.19,12,0.10,-1039.00,5043.00,19850,20240325,-44.48,10100,20240805,9.11,19850,-44.48,20240325,10100,9.11,20240805,19850,-44.48,20240325,10100,9.11,20240805,0.06,N,019170,500,264 억,,4079319,N,N,423,N,00,N +20241119,110323,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10930,50,2,0.46,506191050,46472,31.80,10800,11000,10680,14140,7620,10880,10892.40,7.70,0,-5767,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5791,-10.52,2.17,12,0.09,-1039.00,5043.00,19850,20240325,-44.94,10100,20240805,8.22,19850,-44.94,20240325,10100,8.22,20240805,19850,-44.94,20240325,10100,8.22,20240805,0.06,N,019170,500,264 억,,4079319,N,N,423,N,00,N +20241119,100330,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10950,70,2,0.64,371630780,34197,23.40,10800,10980,10680,14140,7620,10880,10867.34,7.70,0,-5684,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5802,-10.54,2.17,12,0.06,-1039.00,5043.00,19850,20240325,-44.84,10100,20240805,8.42,19850,-44.84,20240325,10100,8.42,20240805,19850,-44.84,20240325,10100,8.42,20240805,0.06,N,019170,500,264 억,,4079319,N,N,423,N,00,N +20241119,090329,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10870,-10,5,-0.09,61735480,5730,3.92,10800,10870,10680,14140,7620,10880,10773.54,7.70,0,-356,11393,11136,10843,10586,10293,11265,10715,265,3260,500,7830,10,1,52984990,5759,-10.46,2.16,12,0.01,-1039.00,5043.00,19850,20240325,-45.24,10100,20240805,7.62,19850,-45.24,20240325,10100,7.62,20240805,19850,-45.24,20240325,10100,7.62,20240805,0.06,N,019170,500,264 억,,4079319,N,N,423,N,00,N 20241118,160320,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10880,180,2,1.68,1587067980,145272,124.71,10550,11100,10550,13910,7490,10700,10924.82,7.67,0,12233,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5765,-10.47,2.16,12,0.27,-1039.00,5043.00,19850,20240325,-45.19,10100,20240805,7.72,19850,-45.19,20240325,10100,7.72,20240805,19850,-45.19,20240325,10100,7.72,20240805,0.06,N,019170,500,264 억,,4065438,N,N,423,N,00,N 20241118,150322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10940,240,2,2.24,1492253720,136575,117.24,10550,11100,10550,13910,7490,10700,10926.28,7.67,0,13580,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5797,-10.53,2.17,12,0.26,-1039.00,5043.00,19850,20240325,-44.89,10100,20240805,8.32,19850,-44.89,20240325,10100,8.32,20240805,19850,-44.89,20240325,10100,8.32,20240805,0.06,N,019170,500,264 억,,4065438,N,N,10,N,00,N 20241118,140322,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11040,340,2,3.18,1349192000,123517,106.03,10550,11100,10550,13910,7490,10700,10923.15,7.67,0,11240,11046,10872,10626,10452,10206,10960,10540,265,3210,500,7700,10,1,52984990,5850,-10.63,2.19,12,0.23,-1039.00,5043.00,19850,20240325,-44.38,10100,20240805,9.31,19850,-44.38,20240325,10100,9.31,20240805,19850,-44.38,20240325,10100,9.31,20240805,0.06,N,019170,500,264 억,,4065438,N,N,10,N,00,N diff --git a/019180/price/prices-20241101.csv b/019180/price/prices-20241101.csv index d6c47b035345..2ef16574be4a 100644 --- a/019180/price/prices-20241101.csv +++ b/019180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3215,30,2,0.94,153572330,48131,34.58,3185,3215,3165,4140,2230,3185,3190.72,2.23,0,-1598,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,579,2.04,0.52,12,0.27,1579.00,6196.00,4230,20240228,-24.00,2930,20231114,9.73,4230,-24.00,20240228,2940,9.35,20241113,4230,-24.00,20240228,2940,9.35,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N +20241119,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,20,2,0.63,135964365,42643,30.64,3185,3210,3165,4140,2230,3185,3188.43,2.23,0,-1330,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,577,2.03,0.52,12,0.24,1579.00,6196.00,4230,20240228,-24.23,2930,20231114,9.39,4230,-24.23,20240228,2940,9.01,20241113,4230,-24.23,20240228,2940,9.01,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N +20241119,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3190,5,2,0.16,119148595,37381,26.86,3185,3210,3165,4140,2230,3185,3187.41,2.23,0,-1314,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,574,2.02,0.51,12,0.21,1579.00,6196.00,4230,20240228,-24.59,2930,20231114,8.87,4230,-24.59,20240228,2940,8.50,20241113,4230,-24.59,20240228,2940,8.50,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N +20241119,130323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3185,0,3,0.00,113285440,35539,25.53,3185,3210,3165,4140,2230,3185,3187.64,2.23,0,-1240,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,573,2.02,0.51,12,0.20,1579.00,6196.00,4230,20240228,-24.70,2930,20231114,8.70,4230,-24.70,20240228,2940,8.33,20241113,4230,-24.70,20240228,2940,8.33,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N +20241119,120319,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3180,-5,5,-0.16,96564970,30282,21.76,3185,3210,3165,4140,2230,3185,3188.86,2.23,0,-1228,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,572,2.01,0.51,12,0.17,1579.00,6196.00,4230,20240228,-24.82,2930,20231114,8.53,4230,-24.82,20240228,2940,8.16,20241113,4230,-24.82,20240228,2940,8.16,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N +20241119,110323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3200,15,2,0.47,88515435,27757,19.94,3185,3210,3165,4140,2230,3185,3188.94,2.23,0,-710,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,576,2.03,0.52,12,0.15,1579.00,6196.00,4230,20240228,-24.35,2930,20231114,9.22,4230,-24.35,20240228,2940,8.84,20241113,4230,-24.35,20240228,2940,8.84,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N +20241119,100330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3195,10,2,0.31,72695970,22820,16.40,3185,3210,3165,4140,2230,3185,3185.63,2.23,0,-437,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,575,2.02,0.52,12,0.13,1579.00,6196.00,4230,20240228,-24.47,2930,20231114,9.04,4230,-24.47,20240228,2940,8.67,20241113,4230,-24.47,20240228,2940,8.67,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N +20241119,090329,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,-10,5,-0.31,4242400,1332,0.96,3185,3185,3175,4140,2230,3185,3184.98,2.23,0,-324,3301,3242,3146,3087,2991,3272,3117,90,955,500,2290,5,1,18000000,572,2.01,0.51,12,0.01,1579.00,6196.00,4230,20240228,-24.94,2930,20231114,8.36,4230,-24.94,20240228,2940,7.99,20241113,4230,-24.94,20240228,2940,7.99,20241113,1.39,N,019180,500,90 억,,401826,N,N,0,N,00,N 20241118,160320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3185,130,2,4.26,437967280,139146,208.97,3055,3205,3050,3970,2140,3055,3147.62,2.09,0,22499,3131,3092,3021,2982,2911,3112,3002,90,915,500,2190,5,1,18000000,573,2.02,0.51,12,0.77,1579.00,6196.00,4230,20240228,-24.70,2930,20231114,8.70,4230,-24.70,20240228,2940,8.33,20241113,4230,-24.70,20240228,2940,8.33,20241113,1.37,N,019180,500,90 억,,376904,N,N,0,N,00,N 20241118,150322,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3180,125,2,4.09,426359645,135485,203.47,3055,3205,3050,3970,2140,3055,3146.99,2.09,0,22002,3131,3092,3021,2982,2911,3112,3002,90,915,500,2190,5,1,18000000,572,2.01,0.51,12,0.75,1579.00,6196.00,4230,20240228,-24.82,2930,20231114,8.53,4230,-24.82,20240228,2940,8.16,20241113,4230,-24.82,20240228,2940,8.16,20241113,1.37,N,019180,500,90 억,,376904,N,N,0,N,00,N 20241118,140323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3180,125,2,4.09,398917455,126836,190.48,3055,3205,3050,3970,2140,3055,3145.23,2.09,0,19680,3131,3092,3021,2982,2911,3112,3002,90,915,500,2190,5,1,18000000,572,2.01,0.51,12,0.70,1579.00,6196.00,4230,20240228,-24.82,2930,20231114,8.53,4230,-24.82,20240228,2940,8.16,20241113,4230,-24.82,20240228,2940,8.16,20241113,1.37,N,019180,500,90 억,,376904,N,N,0,N,00,N diff --git a/019210/price/prices-20241101.csv b/019210/price/prices-20241101.csv index 335e989d6c6a..c0789b5fa77d 100644 --- a/019210/price/prices-20241101.csv +++ b/019210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160319,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,-40,5,-0.79,248642410,49219,90.35,5060,5120,5020,6590,3550,5070,5051.82,18.34,0,718,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1689,7.34,0.49,12,0.15,685.00,10244.00,6750,20240130,-25.48,4945,20241115,1.72,6750,-25.48,20240130,4945,1.72,20241115,6750,-25.48,20240130,4945,1.72,20241115,0.97,N,019210,500,167 억,,6156328,N,N,23,N,00,N +20241119,150323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5050,-20,5,-0.39,221035730,43731,80.27,5060,5120,5020,6590,3550,5070,5054.44,18.34,0,2858,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1695,7.37,0.49,12,0.13,685.00,10244.00,6750,20240130,-25.19,4945,20241115,2.12,6750,-25.19,20240130,4945,2.12,20241115,6750,-25.19,20240130,4945,2.12,20241115,0.97,N,019210,500,167 억,,6156328,N,N,56,N,00,N +20241119,140321,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,-40,5,-0.79,205586100,40662,74.64,5060,5120,5020,6590,3550,5070,5055.98,18.34,0,4195,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1689,7.34,0.49,12,0.12,685.00,10244.00,6750,20240130,-25.48,4945,20241115,1.72,6750,-25.48,20240130,4945,1.72,20241115,6750,-25.48,20240130,4945,1.72,20241115,0.97,N,019210,500,167 억,,6156328,N,N,56,N,00,N +20241119,130323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5040,-30,5,-0.59,184204090,36417,66.85,5060,5120,5020,6590,3550,5070,5058.19,18.34,0,4926,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1692,7.36,0.49,12,0.11,685.00,10244.00,6750,20240130,-25.33,4945,20241115,1.92,6750,-25.33,20240130,4945,1.92,20241115,6750,-25.33,20240130,4945,1.92,20241115,0.97,N,019210,500,167 억,,6156328,N,N,56,N,00,N +20241119,120320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5030,-40,5,-0.79,171914460,33974,62.36,5060,5120,5020,6590,3550,5070,5060.18,18.34,0,5120,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1689,7.34,0.49,12,0.10,685.00,10244.00,6750,20240130,-25.48,4945,20241115,1.72,6750,-25.48,20240130,4945,1.72,20241115,6750,-25.48,20240130,4945,1.72,20241115,0.97,N,019210,500,167 억,,6156328,N,N,56,N,00,N +20241119,110323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5050,-20,5,-0.39,113950230,22463,41.23,5060,5120,5050,6590,3550,5070,5072.80,18.34,0,2242,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1695,7.37,0.49,12,0.07,685.00,10244.00,6750,20240130,-25.19,4945,20241115,2.12,6750,-25.19,20240130,4945,2.12,20241115,6750,-25.19,20240130,4945,2.12,20241115,0.97,N,019210,500,167 억,,6156328,N,N,56,N,00,N +20241119,100331,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5090,20,2,0.39,28957420,5676,10.42,5060,5120,5060,6590,3550,5070,5101.73,18.34,0,-1020,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1709,7.43,0.50,12,0.02,685.00,10244.00,6750,20240130,-24.59,4945,20241115,2.93,6750,-24.59,20240130,4945,2.93,20241115,6750,-24.59,20240130,4945,2.93,20241115,0.97,N,019210,500,167 억,,6156328,N,N,56,N,00,N +20241119,090329,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5070,0,3,0.00,1823060,360,0.66,5060,5080,5060,6590,3550,5070,5064.06,18.34,0,-171,5183,5126,5093,5036,5003,5110,5020,168,1520,500,3750,10,1,33573819,1702,7.40,0.49,12,0.00,685.00,10244.00,6750,20240130,-24.89,4945,20241115,2.53,6750,-24.89,20240130,4945,2.53,20241115,6750,-24.89,20240130,4945,2.53,20241115,0.97,N,019210,500,167 억,,6156328,N,N,56,N,00,N 20241118,160320,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5070,0,3,0.00,276287500,54476,65.08,5130,5150,5060,6590,3550,5070,5071.73,18.36,0,-25764,5220,5145,5045,4970,4870,5182,5007,168,1520,500,3750,10,1,33573819,1702,7.40,0.49,12,0.16,685.00,10244.00,6750,20240130,-24.89,4945,20241115,2.53,6750,-24.89,20240130,4945,2.53,20241115,6750,-24.89,20240130,4945,2.53,20241115,1.05,N,019210,500,167 억,,6165334,N,N,56,N,00,N 20241118,150322,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5070,0,3,0.00,260368290,51332,61.33,5130,5150,5060,6590,3550,5070,5072.24,18.36,0,-25791,5220,5145,5045,4970,4870,5182,5007,168,1520,500,3750,10,1,33573819,1702,7.40,0.49,12,0.15,685.00,10244.00,6750,20240130,-24.89,4945,20241115,2.53,6750,-24.89,20240130,4945,2.53,20241115,6750,-24.89,20240130,4945,2.53,20241115,1.05,N,019210,500,167 억,,6165334,N,N,79,N,00,N 20241118,140323,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5070,0,3,0.00,234954620,46310,55.33,5130,5150,5060,6590,3550,5070,5073.52,18.36,0,-24402,5220,5145,5045,4970,4870,5182,5007,168,1520,500,3750,10,1,33573819,1702,7.40,0.49,12,0.14,685.00,10244.00,6750,20240130,-24.89,4945,20241115,2.53,6750,-24.89,20240130,4945,2.53,20241115,6750,-24.89,20240130,4945,2.53,20241115,1.05,N,019210,500,167 억,,6165334,N,N,79,N,00,N diff --git a/019440/price/prices-20241101.csv b/019440/price/prices-20241101.csv index 95075bda62b9..491b6d31117a 100644 --- a/019440/price/prices-20241101.csv +++ b/019440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13730,80,2,0.59,22927310,1673,31.75,13650,13730,13650,17740,9560,13650,13704.31,0.31,0,-5,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1177,-43.31,0.36,12,0.02,-317.00,38517.00,16050,20231116,-14.45,12800,20240806,7.27,14500,-5.31,20240625,12800,7.27,20240806,14770,-7.04,20231218,12800,7.27,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N +20241119,150324,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13720,70,2,0.51,19508860,1424,27.03,13650,13730,13650,17740,9560,13650,13700.04,0.31,0,-166,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1176,-43.28,0.36,12,0.02,-317.00,38517.00,16050,20231116,-14.52,12800,20240806,7.19,14500,-5.38,20240625,12800,7.19,20240806,14770,-7.11,20231218,12800,7.19,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N +20241119,140321,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13720,70,2,0.51,16986800,1240,23.53,13650,13730,13650,17740,9560,13650,13699.03,0.31,0,-137,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1176,-43.28,0.36,12,0.01,-317.00,38517.00,16050,20231116,-14.52,12800,20240806,7.19,14500,-5.38,20240625,12800,7.19,20240806,14770,-7.11,20231218,12800,7.19,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N +20241119,130323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13710,60,2,0.44,16438180,1200,22.77,13650,13730,13650,17740,9560,13650,13698.48,0.31,0,-139,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1175,-43.25,0.36,12,0.01,-317.00,38517.00,16050,20231116,-14.58,12800,20240806,7.11,14500,-5.45,20240625,12800,7.11,20240806,14770,-7.18,20231218,12800,7.11,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N +20241119,120320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13730,80,2,0.59,13876270,1013,19.23,13650,13730,13650,17740,9560,13650,13698.19,0.31,0,-138,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1177,-43.31,0.36,12,0.01,-317.00,38517.00,16050,20231116,-14.45,12800,20240806,7.27,14500,-5.31,20240625,12800,7.27,20240806,14770,-7.04,20231218,12800,7.27,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N +20241119,110323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13710,60,2,0.44,6713550,491,9.32,13650,13730,13650,17740,9560,13650,13673.22,0.31,0,-101,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1175,-43.25,0.36,12,0.01,-317.00,38517.00,16050,20231116,-14.58,12800,20240806,7.11,14500,-5.45,20240625,12800,7.11,20240806,14770,-7.18,20231218,12800,7.11,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N +20241119,100331,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13700,50,2,0.37,5481730,401,7.61,13650,13730,13650,17740,9560,13650,13670.15,0.31,0,-91,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1174,-43.22,0.36,12,0.00,-317.00,38517.00,16050,20231116,-14.64,12800,20240806,7.03,14500,-5.52,20240625,12800,7.03,20240806,14770,-7.24,20231218,12800,7.03,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N +20241119,090330,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13650,0,3,0.00,1092000,80,1.52,13650,13650,13650,17740,9560,13650,13650.00,0.31,0,0,14030,13840,13700,13510,13370,13935,13605,429,4090,5000,9820,10,1,8570000,1170,-43.06,0.35,12,0.00,-317.00,38517.00,16050,20231116,-14.95,12800,20240806,6.64,14500,-5.86,20240625,12800,6.64,20240806,14770,-7.58,20231218,12800,6.64,20240806,0.26,N,019440,5000,428 억,,26491,N,N,0,N,00,N 20241118,160320,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13650,70,2,0.52,72068170,5269,250.90,13580,13890,13560,17650,9510,13580,13677.77,0.31,0,-1307,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1170,-43.06,0.35,12,0.06,-317.00,38517.00,16050,20231116,-14.95,12800,20240806,6.64,14500,-5.86,20240625,12800,6.64,20240806,14770,-7.58,20231218,12800,6.64,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N 20241118,150323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13680,100,2,0.74,67958760,4968,236.57,13580,13890,13560,17650,9510,13580,13679.30,0.31,0,-1225,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1172,-43.15,0.36,12,0.06,-317.00,38517.00,16050,20231116,-14.77,12800,20240806,6.88,14500,-5.66,20240625,12800,6.88,20240806,14770,-7.38,20231218,12800,6.88,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N 20241118,140323,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,13660,80,2,0.59,53523600,3911,186.24,13580,13890,13560,17650,9510,13580,13685.40,0.31,0,-864,13653,13616,13553,13516,13453,13635,13535,429,4070,5000,9770,10,1,8570000,1171,-43.09,0.35,12,0.05,-317.00,38517.00,16050,20231116,-14.89,12800,20240806,6.72,14500,-5.79,20240625,12800,6.72,20240806,14770,-7.52,20231218,12800,6.72,20240806,0.26,N,019440,5000,428 억,,26480,N,N,0,N,00,N diff --git a/019490/price/prices-20241101.csv b/019490/price/prices-20241101.csv index 733bf04b7e1a..3496ea7be21e 100644 --- a/019490/price/prices-20241101.csv +++ b/019490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3285,150,2,4.78,2436517355,742407,185.73,3260,3450,3085,4075,2195,3135,3281.92,0.70,0,89099,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,987,-8.44,12.49,12,2.47,-389.00,263.00,5640,20240923,-41.76,864,20240904,280.21,5640,-41.76,20240923,864,280.21,20240904,5640,-41.76,20240923,864,280.21,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N +20241119,150324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3265,130,2,4.15,2247723570,684413,171.22,3260,3450,3085,4075,2195,3135,3284.16,0.70,0,81257,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,981,-8.39,12.41,12,2.28,-389.00,263.00,5640,20240923,-42.11,864,20240904,277.89,5640,-42.11,20240923,864,277.89,20240904,5640,-42.11,20240923,864,277.89,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N +20241119,140321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3205,70,2,2.23,2105643500,640605,160.26,3260,3450,3085,4075,2195,3135,3286.96,0.70,0,78677,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,963,-8.24,12.19,12,2.13,-389.00,263.00,5640,20240923,-43.17,864,20240904,270.95,5640,-43.17,20240923,864,270.95,20240904,5640,-43.17,20240923,864,270.95,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N +20241119,130324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3210,75,2,2.39,1972115535,598714,149.78,3260,3450,3085,4075,2195,3135,3293.92,0.70,0,71955,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,964,-8.25,12.21,12,1.99,-389.00,263.00,5640,20240923,-43.09,864,20240904,271.53,5640,-43.09,20240923,864,271.53,20240904,5640,-43.09,20240923,864,271.53,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N +20241119,120320,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3275,140,2,4.47,1851641965,561507,140.47,3260,3450,3085,4075,2195,3135,3297.63,0.70,0,66446,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,984,-8.42,12.45,12,1.87,-389.00,263.00,5640,20240923,-41.93,864,20240904,279.05,5640,-41.93,20240923,864,279.05,20240904,5640,-41.93,20240923,864,279.05,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N +20241119,110324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3255,120,2,3.83,1729181000,523965,131.08,3260,3450,3085,4075,2195,3135,3300.18,0.70,0,65734,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,978,-8.37,12.38,12,1.74,-389.00,263.00,5640,20240923,-42.29,864,20240904,276.74,5640,-42.29,20240923,864,276.74,20240904,5640,-42.29,20240923,864,276.74,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N +20241119,100331,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3245,110,2,3.51,1458811095,441452,110.44,3260,3450,3085,4075,2195,3135,3304.57,0.70,0,54329,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,975,-8.34,12.34,12,1.47,-389.00,263.00,5640,20240923,-42.46,864,20240904,275.58,5640,-42.46,20240923,864,275.58,20240904,5640,-42.46,20240923,864,275.58,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N +20241119,090330,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3175,40,2,1.28,49346275,15164,3.79,3260,3300,3170,4075,2195,3135,3254.17,0.70,0,-3476,3275,3205,3095,3025,2915,3240,3060,150,940,500,1880,5,1,30044269,954,-8.16,12.07,12,0.05,-389.00,263.00,5640,20240923,-43.71,864,20240904,267.48,5640,-43.71,20240923,864,267.48,20240904,5640,-43.71,20240923,864,267.48,20240904,0.06,N,019490,500,150 억,,211251,N,N,0,N,00,N 20241118,160321,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3135,55,2,1.79,1215028165,393166,98.75,3080,3165,2985,4000,2160,3080,3090.37,0.58,0,35033,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,942,-8.06,11.92,12,1.31,-389.00,263.00,5640,20240923,-44.41,864,20240904,262.85,5640,-44.41,20240923,864,262.85,20240904,5640,-44.41,20240923,864,262.85,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N 20241118,150323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3080,0,3,0.00,1137308515,368124,92.46,3080,3165,2985,4000,2160,3080,3089.47,0.58,0,28402,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,925,-7.92,11.71,12,1.23,-389.00,263.00,5640,20240923,-45.39,864,20240904,256.48,5640,-45.39,20240923,864,256.48,20240904,5640,-45.39,20240923,864,256.48,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N 20241118,140323,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,3065,-15,5,-0.49,996161780,322403,80.98,3080,3165,2985,4000,2160,3080,3089.80,0.58,0,25461,3260,3170,3005,2915,2750,3215,2960,150,920,500,1840,5,1,30044269,921,-7.88,11.65,12,1.07,-389.00,263.00,5640,20240923,-45.66,864,20240904,254.75,5640,-45.66,20240923,864,254.75,20240904,5640,-45.66,20240923,864,254.75,20240904,0.02,N,019490,500,150 억,,173813,N,N,0,N,00,N diff --git a/019540/price/prices-20241101.csv b/019540/price/prices-20241101.csv index d2d6d55549e0..8e04147fc80b 100644 --- a/019540/price/prices-20241101.csv +++ b/019540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4000,90,2,2.30,58649185,14859,86.14,3915,4000,3890,5080,2740,3910,3947.05,2.26,0,-4023,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,541,1.67,0.43,12,0.11,2390.00,9263.00,6110,20240308,-34.53,3525,20231227,13.48,6110,-34.53,20240308,3580,11.73,20240119,6110,-34.53,20240308,3525,13.48,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N +20241119,150324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3985,75,2,1.92,53661760,13611,78.91,3915,3995,3890,5080,2740,3910,3942.53,2.26,0,-3355,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,539,1.67,0.43,12,0.10,2390.00,9263.00,6110,20240308,-34.78,3525,20231227,13.05,6110,-34.78,20240308,3580,11.31,20240119,6110,-34.78,20240308,3525,13.05,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N +20241119,140322,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3965,55,2,1.41,40982525,10422,60.42,3915,3965,3890,5080,2740,3910,3932.31,2.26,0,-2468,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,536,1.66,0.43,12,0.08,2390.00,9263.00,6110,20240308,-35.11,3525,20231227,12.48,6110,-35.11,20240308,3580,10.75,20240119,6110,-35.11,20240308,3525,12.48,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N +20241119,130324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3960,50,2,1.28,34025315,8665,50.23,3915,3960,3890,5080,2740,3910,3926.75,2.26,0,-2154,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,535,1.66,0.43,12,0.06,2390.00,9263.00,6110,20240308,-35.19,3525,20231227,12.34,6110,-35.19,20240308,3580,10.61,20240119,6110,-35.19,20240308,3525,12.34,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N +20241119,120320,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3945,35,2,0.90,31112165,7928,45.96,3915,3960,3890,5080,2740,3910,3924.34,2.26,0,-2116,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,533,1.65,0.43,12,0.06,2390.00,9263.00,6110,20240308,-35.43,3525,20231227,11.91,6110,-35.43,20240308,3580,10.20,20240119,6110,-35.43,20240308,3525,11.91,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N +20241119,110324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3940,30,2,0.77,27914285,7117,41.26,3915,3960,3890,5080,2740,3910,3922.20,2.26,0,-2082,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,532,1.65,0.43,12,0.05,2390.00,9263.00,6110,20240308,-35.52,3525,20231227,11.77,6110,-35.52,20240308,3580,10.06,20240119,6110,-35.52,20240308,3525,11.77,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N +20241119,100331,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3895,-15,5,-0.38,17638025,4504,26.11,3915,3960,3890,5080,2740,3910,3916.08,2.26,0,-1991,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,526,1.63,0.42,12,0.03,2390.00,9263.00,6110,20240308,-36.25,3525,20231227,10.50,6110,-36.25,20240308,3580,8.80,20240119,6110,-36.25,20240308,3525,10.50,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N +20241119,090330,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3910,0,3,0.00,5116835,1308,7.58,3915,3960,3910,5080,2740,3910,3911.95,2.26,0,-971,3990,3950,3875,3835,3760,3970,3855,68,1170,500,2810,5,1,13513500,528,1.64,0.42,12,0.01,2390.00,9263.00,6110,20240308,-36.01,3525,20231227,10.92,6110,-36.01,20240308,3580,9.22,20240119,6110,-36.01,20240308,3525,10.92,20231227,0.36,N,019540,500,67 억,,304963,N,N,0,N,00,N 20241118,160321,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3910,110,2,2.89,66942650,17248,41.87,3800,3915,3800,4940,2660,3800,3882.16,2.27,0,-2361,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,528,1.64,0.42,12,0.13,2390.00,9263.00,6110,20240308,-36.01,3525,20231227,10.92,6110,-36.01,20240308,3580,9.22,20240119,6110,-36.01,20240308,3525,10.92,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N 20241118,150323,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3885,85,2,2.24,62082625,16004,38.85,3800,3915,3800,4940,2660,3800,3880.22,2.27,0,-2465,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,525,1.63,0.42,12,0.12,2390.00,9263.00,6110,20240308,-36.42,3525,20231227,10.21,6110,-36.42,20240308,3580,8.52,20240119,6110,-36.42,20240308,3525,10.21,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N 20241118,140324,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3885,85,2,2.24,55437255,14293,34.69,3800,3915,3800,4940,2660,3800,3879.77,2.27,0,-2154,3963,3881,3758,3676,3553,3922,3717,68,1140,500,2730,5,1,13513500,525,1.63,0.42,12,0.11,2390.00,9263.00,6110,20240308,-36.42,3525,20231227,10.21,6110,-36.42,20240308,3580,8.52,20240119,6110,-36.42,20240308,3525,10.21,20231227,0.37,N,019540,500,67 억,,306973,N,N,0,N,00,N diff --git a/019550/price/prices-20241101.csv b/019550/price/prices-20241101.csv index 30a02ca5f7a5..58ef643a2c93 100644 --- a/019550/price/prices-20241101.csv +++ b/019550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,9,2,1.26,638312193,885830,100.26,717,732,710,932,502,717,720.58,4.92,0,85285,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1177,14.24,0.92,12,0.55,51.00,785.00,1170,20240610,-37.95,639,20241025,13.62,1170,-37.95,20240610,639,13.62,20241025,1170,-37.95,20240610,639,13.62,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N +20241119,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,724,7,2,0.98,624740102,867082,98.14,717,732,710,932,502,717,720.51,4.92,0,89621,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1173,14.20,0.92,12,0.54,51.00,785.00,1170,20240610,-38.12,639,20241025,13.30,1170,-38.12,20240610,639,13.30,20241025,1170,-38.12,20240610,639,13.30,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N +20241119,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,725,8,2,1.12,603264405,837347,94.77,717,732,710,932,502,717,720.45,4.92,0,104423,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1175,14.22,0.92,12,0.52,51.00,785.00,1170,20240610,-38.03,639,20241025,13.46,1170,-38.03,20240610,639,13.46,20241025,1170,-38.03,20240610,639,13.46,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N +20241119,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,727,10,2,1.39,580200243,805518,91.17,717,732,710,932,502,717,720.29,4.92,0,109758,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1178,14.25,0.93,12,0.50,51.00,785.00,1170,20240610,-37.86,639,20241025,13.77,1170,-37.86,20240610,639,13.77,20241025,1170,-37.86,20240610,639,13.77,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N +20241119,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,720,3,2,0.42,466555460,649542,73.52,717,723,710,932,502,717,718.29,4.92,0,150170,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1167,14.12,0.92,12,0.40,51.00,785.00,1170,20240610,-38.46,639,20241025,12.68,1170,-38.46,20240610,639,12.68,20241025,1170,-38.46,20240610,639,12.68,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N +20241119,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,-2,5,-0.28,210213995,293557,33.23,717,721,710,932,502,717,716.09,4.92,0,-15347,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1159,14.02,0.91,12,0.18,51.00,785.00,1170,20240610,-38.89,639,20241025,11.89,1170,-38.89,20240610,639,11.89,20241025,1170,-38.89,20240610,639,11.89,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N +20241119,100332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,719,2,2,0.28,110383744,154192,17.45,717,721,710,932,502,717,715.87,4.92,0,-10675,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1165,14.10,0.92,12,0.10,51.00,785.00,1170,20240610,-38.55,639,20241025,12.52,1170,-38.55,20240610,639,12.52,20241025,1170,-38.55,20240610,639,12.52,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N +20241119,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,710,-7,5,-0.98,1204810,1682,0.19,717,717,710,932,502,717,712.83,4.92,0,-44,762,739,706,683,650,751,695,835,215,500,510,1,1,162066575,1151,13.92,0.90,12,0.00,51.00,785.00,1170,20240610,-39.32,639,20241025,11.11,1170,-39.32,20240610,639,11.11,20241025,1170,-39.32,20240610,639,11.11,20241025,1.97,N,019550,500,835 억,,7967201,N,N,0,N,00,N 20241118,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,717,6,2,0.84,624955901,873606,63.94,715,729,673,924,498,711,715.38,4.86,0,84024,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1162,14.06,0.91,12,0.54,51.00,785.00,1170,20240610,-38.72,639,20241025,12.21,1170,-38.72,20240610,639,12.21,20241025,1170,-38.72,20240610,639,12.21,20241025,2.00,N,019550,500,835 억,,7883673,N,N,0,N,00,N 20241118,150323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,715,4,2,0.56,579934382,810673,59.33,715,729,673,924,498,711,715.38,4.86,0,80863,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1159,14.02,0.91,12,0.50,51.00,785.00,1170,20240610,-38.89,639,20241025,11.89,1170,-38.89,20240610,639,11.89,20241025,1170,-38.89,20240610,639,11.89,20241025,2.00,N,019550,500,835 억,,7883673,N,N,0,N,00,N 20241118,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,726,15,2,2.11,471262450,659875,48.30,715,729,673,924,498,711,714.17,4.86,0,88292,777,744,726,693,675,735,684,835,213,500,510,1,1,162066575,1177,14.24,0.92,12,0.41,51.00,785.00,1170,20240610,-37.95,639,20241025,13.62,1170,-37.95,20240610,639,13.62,20241025,1170,-37.95,20240610,639,13.62,20241025,2.00,N,019550,500,835 억,,7883673,N,N,0,N,00,N diff --git a/019570/price/prices-20241101.csv b/019570/price/prices-20241101.csv index 27c5746b2925..064319a0b073 100644 --- a/019570/price/prices-20241101.csv +++ b/019570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,308,-5,5,-1.60,110259698,355609,115.63,313,318,307,406,220,313,310.06,1.01,0,44802,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,179,-1.31,0.52,12,0.61,-235.00,596.00,835,20240321,-63.11,294,20240808,4.76,835,-63.11,20240321,294,4.76,20240808,835,-63.11,20240321,294,4.76,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N +20241119,150325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,311,-2,5,-0.64,100995150,325659,105.89,313,318,307,406,220,313,310.13,1.01,0,45062,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,181,-1.32,0.52,12,0.56,-235.00,596.00,835,20240321,-62.75,294,20240808,5.78,835,-62.75,20240321,294,5.78,20240808,835,-62.75,20240321,294,5.78,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N +20241119,140322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-3,5,-0.96,84275967,271571,88.30,313,318,307,406,220,313,310.33,1.01,0,32134,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,180,-1.32,0.52,12,0.47,-235.00,596.00,835,20240321,-62.87,294,20240808,5.44,835,-62.87,20240321,294,5.44,20240808,835,-62.87,20240321,294,5.44,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N +20241119,130324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,0,3,0.00,81740242,263403,85.65,313,318,307,406,220,313,310.32,1.01,0,33106,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,182,-1.33,0.53,12,0.45,-235.00,596.00,835,20240321,-62.51,294,20240808,6.46,835,-62.51,20240321,294,6.46,20240808,835,-62.51,20240321,294,6.46,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N +20241119,120321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,309,-4,5,-1.28,56601048,182154,59.23,313,318,307,406,220,313,310.73,1.01,0,-16745,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,179,-1.31,0.52,12,0.31,-235.00,596.00,835,20240321,-62.99,294,20240808,5.10,835,-62.99,20240321,294,5.10,20240808,835,-62.99,20240321,294,5.10,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N +20241119,110324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-3,5,-0.96,39960135,128231,41.69,313,318,308,406,220,313,311.63,1.01,0,-31254,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,180,-1.32,0.52,12,0.22,-235.00,596.00,835,20240321,-62.87,294,20240808,5.44,835,-62.87,20240321,294,5.44,20240808,835,-62.87,20240321,294,5.44,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N +20241119,100332,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,310,-3,5,-0.96,33734486,108166,35.17,313,318,309,406,220,313,311.88,1.01,0,-19695,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,180,-1.32,0.52,12,0.19,-235.00,596.00,835,20240321,-62.87,294,20240808,5.44,835,-62.87,20240321,294,5.44,20240808,835,-62.87,20240321,294,5.44,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N +20241119,090331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,318,5,2,1.60,10329639,33002,10.73,313,318,313,406,220,313,313.00,1.01,0,-4854,337,325,319,307,301,322,304,290,93,500,180,1,1,58090042,185,-1.35,0.53,12,0.06,-235.00,596.00,835,20240321,-61.92,294,20240808,8.16,835,-61.92,20240321,294,8.16,20240808,835,-61.92,20240321,294,8.16,20240808,0.29,N,019570,500,290 억,,586445,N,N,0,N,00,N 20241118,160321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-8,5,-2.49,98202492,307547,119.86,321,331,313,417,225,321,319.31,1.08,0,-41494,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,182,-1.33,0.53,12,0.53,-235.00,596.00,835,20240321,-62.51,294,20240808,6.46,835,-62.51,20240321,294,6.46,20240808,835,-62.51,20240321,294,6.46,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N 20241118,150324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,313,-8,5,-2.49,94665214,296259,115.46,321,331,313,417,225,321,319.54,1.08,0,-40130,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,182,-1.33,0.53,12,0.51,-235.00,596.00,835,20240321,-62.51,294,20240808,6.46,835,-62.51,20240321,294,6.46,20240808,835,-62.51,20240321,294,6.46,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N 20241118,140324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,317,-4,5,-1.25,69216345,215386,83.94,321,331,316,417,225,321,321.36,1.08,0,-40948,341,331,325,315,309,328,312,290,96,500,190,1,1,58090042,184,-1.35,0.53,12,0.37,-235.00,596.00,835,20240321,-62.04,294,20240808,7.82,835,-62.04,20240321,294,7.82,20240808,835,-62.04,20240321,294,7.82,20240808,0.29,N,019570,500,290 억,,627938,N,N,0,N,00,N diff --git a/019590/price/prices-20241101.csv b/019590/price/prices-20241101.csv index f5e39fcd1f3f..e201328994fc 100644 --- a/019590/price/prices-20241101.csv +++ b/019590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241119,150325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241119,140323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241119,130325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241119,120321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241119,110325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241119,100332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N +20241119,090331,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241118,160322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241118,150324,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N 20241118,140325,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,921,0,3,0.00,0,0,0.00,0,0,0,1197,645,921,0.00,0.96,0,0,921,921,921,921,921,921,921,570,276,500,0,1,1,113966542,1050,-10.59,2.00,12,0.00,-87.00,460.00,1028,20240216,-10.41,653,20231215,41.04,1028,-10.41,20240216,793,16.14,20240102,1028,-10.41,20240216,653,41.04,20231215,0.06,N,019590,500,569 억,,1090867,N,N,0,N,00,N diff --git a/019660/price/prices-20241101.csv b/019660/price/prices-20241101.csv index ed51d3498b7f..5b1a6e38423d 100644 --- a/019660/price/prices-20241101.csv +++ b/019660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160321,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,115,1,29.79,541009091,1138364,586.47,410,501,392,501,271,386,475.25,0.00,0,-4731,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,174,-3.88,1.66,12,3.27,-129.00,302.00,1490,20240215,-66.38,300,20241115,67.00,1490,-66.38,20240215,300,67.00,20241115,1490,-66.38,20240215,300,67.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241119,150325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,115,1,29.79,540996566,1138339,586.46,410,501,392,501,271,386,475.25,0.00,0,-4756,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,174,-3.88,1.66,12,3.27,-129.00,302.00,1490,20240215,-66.38,300,20241115,67.00,1490,-66.38,20240215,300,67.00,20241115,1490,-66.38,20240215,300,67.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241119,140323,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,115,1,29.79,539186954,1134727,584.60,410,501,392,501,271,386,475.17,0.00,0,-4756,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,174,-3.88,1.66,12,3.26,-129.00,302.00,1490,20240215,-66.38,300,20241115,67.00,1490,-66.38,20240215,300,67.00,20241115,1490,-66.38,20240215,300,67.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241119,130325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,115,1,29.79,537003596,1130369,582.36,410,501,392,501,271,386,475.07,0.00,0,-4756,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,174,-3.88,1.66,12,3.25,-129.00,302.00,1490,20240215,-66.38,300,20241115,67.00,1490,-66.38,20240215,300,67.00,20241115,1490,-66.38,20240215,300,67.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241119,120322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,115,1,29.79,530584784,1117557,575.75,410,501,392,501,271,386,474.77,0.00,0,-4756,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,174,-3.88,1.66,12,3.21,-129.00,302.00,1490,20240215,-66.38,300,20241115,67.00,1490,-66.38,20240215,300,67.00,20241115,1490,-66.38,20240215,300,67.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241119,110325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,115,1,29.79,525602840,1107613,570.63,410,501,392,501,271,386,474.54,0.00,0,-4756,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,174,-3.88,1.66,12,3.18,-129.00,302.00,1490,20240215,-66.38,300,20241115,67.00,1490,-66.38,20240215,300,67.00,20241115,1490,-66.38,20240215,300,67.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241119,100333,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,501,115,1,29.79,275908900,604883,311.63,410,501,392,501,271,386,456.14,0.00,0,-5679,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,174,-3.88,1.66,12,1.74,-129.00,302.00,1490,20240215,-66.38,300,20241115,67.00,1490,-66.38,20240215,300,67.00,20241115,1490,-66.38,20240215,300,67.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N +20241119,090332,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,398,12,2,3.11,5217593,12959,6.68,410,410,392,501,271,386,402.62,0.00,0,726,422,403,367,348,312,413,358,174,115,500,260,1,1,34790746,138,-3.09,1.32,12,0.04,-129.00,302.00,1490,20240215,-73.29,300,20241115,32.67,1490,-73.29,20240215,300,32.67,20241115,1490,-73.29,20240215,300,32.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20241118,160322,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,386,55,2,16.62,61161867,178763,46.81,331,386,331,430,232,331,342.14,0.00,0,-8255,373,352,326,305,279,339,292,174,99,500,220,1,1,34790746,134,-2.99,1.28,12,0.51,-129.00,302.00,1490,20240215,-74.09,300,20241115,28.67,1490,-74.09,20240215,300,28.67,20241115,1490,-74.09,20240215,300,28.67,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20241118,150324,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,345,14,2,4.23,54858711,161520,42.29,331,349,331,430,232,331,339.64,0.00,0,-9438,373,352,326,305,279,339,292,174,99,500,220,1,1,34790746,120,-2.67,1.14,12,0.46,-129.00,302.00,1490,20240215,-76.85,300,20241115,15.00,1490,-76.85,20240215,300,15.00,20241115,1490,-76.85,20240215,300,15.00,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N 20241118,140325,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,343,12,2,3.63,53466055,157497,41.24,331,347,331,430,232,331,339.47,0.00,0,-8079,373,352,326,305,279,339,292,174,99,500,220,1,1,34790746,119,-2.66,1.14,12,0.45,-129.00,302.00,1490,20240215,-76.98,300,20241115,14.33,1490,-76.98,20240215,300,14.33,20241115,1490,-76.98,20240215,300,14.33,20241115,0.00,N,019660,500,173 억,,0,N,N,0,N,00,N diff --git a/019680/price/prices-20241101.csv b/019680/price/prices-20241101.csv index bbe102f4e592..c54d3fb21b16 100644 --- a/019680/price/prices-20241101.csv +++ b/019680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160321,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2305,-15,5,-0.65,67638655,29276,55.72,2340,2340,2290,3015,1625,2320,2310.38,1.85,0,6357,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1952,-2.56,0.56,12,0.03,-901.00,4090.00,3140,20240103,-26.59,1900,20240806,21.32,3140,-26.59,20240103,1900,21.32,20240806,3140,-26.59,20240103,1900,21.32,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N +20241119,150326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2320,0,3,0.00,58459145,25304,48.16,2340,2340,2290,3015,1625,2320,2310.27,1.85,0,6190,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1965,-2.57,0.57,12,0.03,-901.00,4090.00,3140,20240103,-26.11,1900,20240806,22.11,3140,-26.11,20240103,1900,22.11,20240806,3140,-26.11,20240103,1900,22.11,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N +20241119,140323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2300,-20,5,-0.86,18699345,8123,15.46,2340,2340,2290,3015,1625,2320,2302.02,1.85,0,2127,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1948,-2.55,0.56,12,0.01,-901.00,4090.00,3140,20240103,-26.75,1900,20240806,21.05,3140,-26.75,20240103,1900,21.05,20240806,3140,-26.75,20240103,1900,21.05,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N +20241119,130325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2300,-20,5,-0.86,11465825,4975,9.47,2340,2340,2295,3015,1625,2320,2304.69,1.85,0,2083,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1948,-2.55,0.56,12,0.01,-901.00,4090.00,3140,20240103,-26.75,1900,20240806,21.05,3140,-26.75,20240103,1900,21.05,20240806,3140,-26.75,20240103,1900,21.05,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N +20241119,120322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2310,-10,5,-0.43,9929240,4307,8.20,2340,2340,2295,3015,1625,2320,2305.37,1.85,0,2083,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1957,-2.56,0.56,12,0.01,-901.00,4090.00,3140,20240103,-26.43,1900,20240806,21.58,3140,-26.43,20240103,1900,21.58,20240806,3140,-26.43,20240103,1900,21.58,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N +20241119,110325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2305,-15,5,-0.65,9580755,4156,7.91,2340,2340,2295,3015,1625,2320,2305.28,1.85,0,2234,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1952,-2.56,0.56,12,0.00,-901.00,4090.00,3140,20240103,-26.59,1900,20240806,21.32,3140,-26.59,20240103,1900,21.32,20240806,3140,-26.59,20240103,1900,21.32,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N +20241119,100333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2295,-25,5,-1.08,8658440,3755,7.15,2340,2340,2295,3015,1625,2320,2305.84,1.85,0,2246,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1944,-2.55,0.56,12,0.00,-901.00,4090.00,3140,20240103,-26.91,1900,20240806,20.79,3140,-26.91,20240103,1900,20.79,20240806,3140,-26.91,20240103,1900,20.79,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N +20241119,090332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2325,5,2,0.22,1284015,549,1.04,2340,2340,2325,3015,1625,2320,2338.83,1.85,0,-32,2410,2365,2300,2255,2190,2387,2277,424,695,500,1670,5,1,84702850,1969,-2.58,0.57,12,0.00,-901.00,4090.00,3140,20240103,-25.96,1900,20240806,22.37,3140,-25.96,20240103,1900,22.37,20240806,3140,-25.96,20240103,1900,22.37,20240806,0.08,N,019680,500,423 억,,1563044,N,N,39,N,00,N 20241118,160322,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2320,55,2,2.43,120763465,52537,80.75,2260,2345,2235,2940,1590,2265,2298.64,1.85,0,2804,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1965,-2.57,0.57,12,0.06,-901.00,4090.00,3140,20240103,-26.11,1900,20240806,22.11,3140,-26.11,20240103,1900,22.11,20240806,3140,-26.11,20240103,1900,22.11,20240806,0.07,N,019680,500,423 억,,1563628,N,N,39,N,00,N 20241118,150324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2340,75,2,3.31,101872375,44429,68.29,2260,2340,2235,2940,1590,2265,2292.93,1.85,0,2284,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1982,-2.60,0.57,12,0.05,-901.00,4090.00,3140,20240103,-25.48,1900,20240806,23.16,3140,-25.48,20240103,1900,23.16,20240806,3140,-25.48,20240103,1900,23.16,20240806,0.07,N,019680,500,423 억,,1563628,N,N,0,N,00,N 20241118,140325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2310,45,2,1.99,72766930,31917,49.06,2260,2330,2235,2940,1590,2265,2279.88,1.85,0,3376,2358,2311,2243,2196,2128,2335,2220,424,675,500,1630,5,1,84702850,1957,-2.56,0.56,12,0.04,-901.00,4090.00,3140,20240103,-26.43,1900,20240806,21.58,3140,-26.43,20240103,1900,21.58,20240806,3140,-26.43,20240103,1900,21.58,20240806,0.07,N,019680,500,423 억,,1563628,N,N,0,N,00,N diff --git a/019770/price/prices-20241101.csv b/019770/price/prices-20241101.csv index 813a5f6d20e6..8a5950437335 100644 --- a/019770/price/prices-20241101.csv +++ b/019770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3925,-45,5,-1.13,102999630,26359,38.82,3950,3965,3870,5160,2780,3970,3906.76,1.12,0,172,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,457,5.40,0.54,12,0.23,727.00,7208.00,5180,20240207,-24.23,3490,20240909,12.46,5180,-24.23,20240207,3490,12.46,20240909,5180,-24.23,20240207,3490,12.46,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N +20241119,150326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-60,5,-1.51,88838110,22736,33.49,3950,3965,3870,5160,2780,3970,3907.38,1.12,0,593,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,456,5.38,0.54,12,0.20,727.00,7208.00,5180,20240207,-24.52,3490,20240909,12.03,5180,-24.52,20240207,3490,12.03,20240909,5180,-24.52,20240207,3490,12.03,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N +20241119,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,-90,5,-2.27,87558515,22407,33.00,3950,3965,3870,5160,2780,3970,3907.64,1.12,0,612,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,452,5.34,0.54,12,0.19,727.00,7208.00,5180,20240207,-25.10,3490,20240909,11.17,5180,-25.10,20240207,3490,11.17,20240909,5180,-25.10,20240207,3490,11.17,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N +20241119,130325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-60,5,-1.51,81915990,20953,30.86,3950,3965,3870,5160,2780,3970,3909.51,1.12,0,500,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,456,5.38,0.54,12,0.18,727.00,7208.00,5180,20240207,-24.52,3490,20240909,12.03,5180,-24.52,20240207,3490,12.03,20240909,5180,-24.52,20240207,3490,12.03,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N +20241119,120322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3895,-75,5,-1.89,68619520,17532,25.82,3950,3965,3890,5160,2780,3970,3913.96,1.12,0,470,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,454,5.36,0.54,12,0.15,727.00,7208.00,5180,20240207,-24.81,3490,20240909,11.60,5180,-24.81,20240207,3490,11.60,20240909,5180,-24.81,20240207,3490,11.60,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N +20241119,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3920,-50,5,-1.26,61739515,15772,23.23,3950,3965,3890,5160,2780,3970,3914.50,1.12,0,339,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,457,5.39,0.54,12,0.14,727.00,7208.00,5180,20240207,-24.32,3490,20240909,12.32,5180,-24.32,20240207,3490,12.32,20240909,5180,-24.32,20240207,3490,12.32,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N +20241119,100333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3920,-50,5,-1.26,46129820,11799,17.38,3950,3955,3890,5160,2780,3970,3909.64,1.12,0,314,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,457,5.39,0.54,12,0.10,727.00,7208.00,5180,20240207,-24.32,3490,20240909,12.32,5180,-24.32,20240207,3490,12.32,20240909,5180,-24.32,20240207,3490,12.32,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N +20241119,090332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3905,-65,5,-1.64,5037970,1276,1.88,3950,3955,3905,5160,2780,3970,3948.25,1.12,0,-343,4066,4017,3921,3872,3776,4042,3897,58,1190,500,2850,5,1,11650000,455,5.37,0.54,12,0.01,727.00,7208.00,5180,20240207,-24.61,3490,20240909,11.89,5180,-24.61,20240207,3490,11.89,20240909,5180,-24.61,20240207,3490,11.89,20240909,1.37,N,019770,500,58 억,,130663,N,N,0,N,00,N 20241118,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3970,-25,5,-0.63,262166965,67286,62.51,3915,3970,3825,5190,2800,3995,3893.11,1.08,0,4062,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,463,5.46,0.55,12,0.58,727.00,7208.00,5180,20240207,-23.36,3490,20240909,13.75,5180,-23.36,20240207,3490,13.75,20240909,5180,-23.36,20240207,3490,13.75,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N 20241118,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3890,-105,5,-2.63,228946595,58858,54.68,3915,3960,3825,5190,2800,3995,3889.81,1.08,0,4556,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,453,5.35,0.54,12,0.51,727.00,7208.00,5180,20240207,-24.90,3490,20240909,11.46,5180,-24.90,20240207,3490,11.46,20240909,5180,-24.90,20240207,3490,11.46,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N 20241118,140325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,-115,5,-2.88,210609910,54142,50.30,3915,3960,3825,5190,2800,3995,3889.95,1.08,0,5381,4258,4126,3863,3731,3468,4192,3797,58,1195,500,2870,5,1,11650000,452,5.34,0.54,12,0.46,727.00,7208.00,5180,20240207,-25.10,3490,20240909,11.17,5180,-25.10,20240207,3490,11.17,20240909,5180,-25.10,20240207,3490,11.17,20240909,1.37,N,019770,500,58 억,,126158,N,N,0,N,00,N diff --git a/019990/price/prices-20241101.csv b/019990/price/prices-20241101.csv index f2811b26936c..54138034eeea 100644 --- a/019990/price/prices-20241101.csv +++ b/019990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6300,100,2,1.61,593350880,94188,136.47,6240,6390,6210,8060,4340,6200,6299.64,19.43,0,10597,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,615,-70.00,1.44,12,0.97,-90.00,4389.00,10800,20240528,-41.67,5240,20240805,20.23,10800,-41.67,20240528,5240,20.23,20240805,10800,-41.67,20240528,5240,20.23,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N +20241119,150326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6280,80,2,1.29,582882340,92526,134.06,6240,6390,6210,8060,4340,6200,6299.66,19.43,0,11180,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,613,-69.78,1.43,12,0.95,-90.00,4389.00,10800,20240528,-41.85,5240,20240805,19.85,10800,-41.85,20240528,5240,19.85,20240805,10800,-41.85,20240528,5240,19.85,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N +20241119,140323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,160,2,2.58,527090210,83611,121.15,6240,6390,6210,8060,4340,6200,6304.08,19.43,0,10561,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,620,-70.67,1.45,12,0.86,-90.00,4389.00,10800,20240528,-41.11,5240,20240805,21.37,10800,-41.11,20240528,5240,21.37,20240805,10800,-41.11,20240528,5240,21.37,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N +20241119,130326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6320,120,2,1.94,480743130,76303,110.56,6240,6390,6210,8060,4340,6200,6300.45,19.43,0,8829,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,617,-70.22,1.44,12,0.78,-90.00,4389.00,10800,20240528,-41.48,5240,20240805,20.61,10800,-41.48,20240528,5240,20.61,20240805,10800,-41.48,20240528,5240,20.61,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N +20241119,120322,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6310,110,2,1.77,422930510,67166,97.32,6240,6390,6210,8060,4340,6200,6296.79,19.43,0,9256,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,616,-70.11,1.44,12,0.69,-90.00,4389.00,10800,20240528,-41.57,5240,20240805,20.42,10800,-41.57,20240528,5240,20.42,20240805,10800,-41.57,20240528,5240,20.42,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N +20241119,110326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6320,120,2,1.94,364307900,57856,83.83,6240,6390,6210,8060,4340,6200,6296.80,19.43,0,6706,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,617,-70.22,1.44,12,0.59,-90.00,4389.00,10800,20240528,-41.48,5240,20240805,20.61,10800,-41.48,20240528,5240,20.61,20240805,10800,-41.48,20240528,5240,20.61,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N +20241119,100333,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,70,2,1.13,179838530,28624,41.47,6240,6390,6210,8060,4340,6200,6282.79,19.43,0,-2496,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,612,-69.67,1.43,12,0.29,-90.00,4389.00,10800,20240528,-41.94,5240,20240805,19.66,10800,-41.94,20240528,5240,19.66,20240805,10800,-41.94,20240528,5240,19.66,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N +20241119,090332,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,160,2,2.58,53542480,8466,12.27,6240,6390,6240,8060,4340,6200,6324.41,19.43,0,-584,6386,6292,6206,6112,6026,6340,6160,49,1860,500,3840,10,1,9756088,620,-70.67,1.45,12,0.09,-90.00,4389.00,10800,20240528,-41.11,5240,20240805,21.37,10800,-41.11,20240528,5240,21.37,20240805,10800,-41.11,20240528,5240,21.37,20240805,4.25,N,019990,500,48 억,,1895804,N,N,0,N,00,N 20241118,160323,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,0,3,0.00,424935210,68410,70.25,6140,6300,6120,8060,4340,6200,6211.63,19.39,0,4004,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,605,-68.89,1.41,12,0.70,-90.00,4389.00,10800,20240528,-42.59,5240,20240805,18.32,10800,-42.59,20240528,5240,18.32,20240805,10800,-42.59,20240528,5240,18.32,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N 20241118,150325,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,20,2,0.32,396677000,63852,65.57,6140,6300,6120,8060,4340,6200,6212.49,19.39,0,3764,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,607,-69.11,1.42,12,0.65,-90.00,4389.00,10800,20240528,-42.41,5240,20240805,18.70,10800,-42.41,20240528,5240,18.70,20240805,10800,-42.41,20240528,5240,18.70,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N 20241118,140326,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,60,2,0.97,356960620,57471,59.01,6140,6300,6120,8060,4340,6200,6211.19,19.39,0,4714,6440,6320,6090,5970,5740,6205,5855,49,1860,500,3840,10,1,9756088,611,-69.56,1.43,12,0.59,-90.00,4389.00,10800,20240528,-42.04,5240,20240805,19.47,10800,-42.04,20240528,5240,19.47,20240805,10800,-42.04,20240528,5240,19.47,20240805,4.37,N,019990,500,48 억,,1891784,N,N,0,N,00,N diff --git a/020000/price/prices-20241101.csv b/020000/price/prices-20241101.csv index b62fa501a137..9af188552a26 100644 --- a/020000/price/prices-20241101.csv +++ b/020000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160322,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14770,70,2,0.48,125603980,8520,21.04,14730,14790,14660,19110,10290,14700,14742.25,23.83,0,-1339,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3456,4.34,0.26,12,0.04,3405.00,57617.00,21650,20240207,-31.78,14270,20241114,3.50,21650,-31.78,20240207,14270,3.50,20241114,21650,-31.78,20240207,14270,3.50,20241114,0.80,N,020000,500,123 억,,5574924,N,N,7,N,00,N +20241119,150326,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14730,30,2,0.20,114321220,7756,19.15,14730,14790,14660,19110,10290,14700,14739.71,23.83,0,-1491,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3447,4.33,0.26,12,0.03,3405.00,57617.00,21650,20240207,-31.96,14270,20241114,3.22,21650,-31.96,20240207,14270,3.22,20241114,21650,-31.96,20240207,14270,3.22,20241114,0.80,N,020000,500,123 억,,5574924,N,N,24,N,00,N +20241119,140324,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14760,60,2,0.41,88188610,5983,14.77,14730,14790,14660,19110,10290,14700,14739.86,23.83,0,-488,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3454,4.33,0.26,12,0.03,3405.00,57617.00,21650,20240207,-31.82,14270,20241114,3.43,21650,-31.82,20240207,14270,3.43,20241114,21650,-31.82,20240207,14270,3.43,20241114,0.80,N,020000,500,123 억,,5574924,N,N,24,N,00,N +20241119,130326,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14770,70,2,0.48,81540910,5533,13.66,14730,14790,14660,19110,10290,14700,14737.20,23.83,0,-739,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3456,4.34,0.26,12,0.02,3405.00,57617.00,21650,20240207,-31.78,14270,20241114,3.50,21650,-31.78,20240207,14270,3.50,20241114,21650,-31.78,20240207,14270,3.50,20241114,0.80,N,020000,500,123 억,,5574924,N,N,24,N,00,N +20241119,120323,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14750,50,2,0.34,76858550,5216,12.88,14730,14790,14660,19110,10290,14700,14735.15,23.83,0,-644,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3451,4.33,0.26,12,0.02,3405.00,57617.00,21650,20240207,-31.87,14270,20241114,3.36,21650,-31.87,20240207,14270,3.36,20241114,21650,-31.87,20240207,14270,3.36,20241114,0.80,N,020000,500,123 억,,5574924,N,N,24,N,00,N +20241119,110326,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14780,80,2,0.54,50261580,3412,8.42,14730,14790,14660,19110,10290,14700,14730.83,23.83,0,-436,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3458,4.34,0.26,12,0.01,3405.00,57617.00,21650,20240207,-31.73,14270,20241114,3.57,21650,-31.73,20240207,14270,3.57,20241114,21650,-31.73,20240207,14270,3.57,20241114,0.80,N,020000,500,123 억,,5574924,N,N,24,N,00,N +20241119,100334,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14770,70,2,0.48,39516010,2685,6.63,14730,14770,14660,19110,10290,14700,14717.32,23.83,0,-528,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3456,4.34,0.26,12,0.01,3405.00,57617.00,21650,20240207,-31.78,14270,20241114,3.50,21650,-31.78,20240207,14270,3.50,20241114,21650,-31.78,20240207,14270,3.50,20241114,0.80,N,020000,500,123 억,,5574924,N,N,24,N,00,N +20241119,090333,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14740,40,2,0.27,4692880,319,0.79,14730,14740,14710,19110,10290,14700,14711.22,23.83,0,-302,15053,14876,14733,14556,14413,14965,14645,123,4410,500,11170,10,1,23398500,3449,4.33,0.26,12,0.00,3405.00,57617.00,21650,20240207,-31.92,14270,20241114,3.29,21650,-31.92,20240207,14270,3.29,20241114,21650,-31.92,20240207,14270,3.29,20241114,0.80,N,020000,500,123 억,,5574924,N,N,24,N,00,N 20241118,160323,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14700,120,2,0.82,596170590,40416,98.03,14590,14910,14590,18950,10210,14580,14750.93,23.83,0,-4401,14920,14750,14520,14350,14120,14835,14435,123,4370,500,11080,10,1,23398500,3440,4.32,0.26,12,0.17,3405.00,57617.00,21650,20240207,-32.10,14270,20241114,3.01,21650,-32.10,20240207,14270,3.01,20241114,21650,-32.10,20240207,14270,3.01,20241114,0.80,N,020000,500,123 억,,5575012,N,N,24,N,00,N 20241118,150325,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14630,50,2,0.34,579815800,39300,95.32,14590,14910,14590,18950,10210,14580,14753.58,23.83,0,-4571,14920,14750,14520,14350,14120,14835,14435,123,4370,500,11080,10,1,23398500,3423,4.30,0.25,12,0.17,3405.00,57617.00,21650,20240207,-32.42,14270,20241114,2.52,21650,-32.42,20240207,14270,2.52,20241114,21650,-32.42,20240207,14270,2.52,20241114,0.80,N,020000,500,123 억,,5575012,N,N,8,N,00,N 20241118,140326,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,14640,60,2,0.41,522261490,35369,85.79,14590,14910,14590,18950,10210,14580,14766.08,23.83,0,-5457,14920,14750,14520,14350,14120,14835,14435,123,4370,500,11080,10,1,23398500,3426,4.30,0.25,12,0.15,3405.00,57617.00,21650,20240207,-32.38,14270,20241114,2.59,21650,-32.38,20240207,14270,2.59,20241114,21650,-32.38,20240207,14270,2.59,20241114,0.80,N,020000,500,123 억,,5575012,N,N,8,N,00,N diff --git a/020120/price/prices-20241101.csv b/020120/price/prices-20241101.csv index ea62939b8639..e8ab0c5501bc 100644 --- a/020120/price/prices-20241101.csv +++ b/020120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3820,-15,5,-0.39,600871800,155753,87.14,3850,3950,3780,4985,2685,3835,3857.88,0.78,0,24668,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1416,-4.09,0.68,12,0.42,-934.00,5626.00,7680,20240124,-50.26,3100,20240805,23.23,7680,-50.26,20240124,3100,23.23,20240805,7680,-50.26,20240124,3100,23.23,20240805,1.46,N,020120,500,185 억,,290452,N,N,188,N,00,N +20241119,150327,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3820,-15,5,-0.39,567915310,147083,82.29,3850,3950,3780,4985,2685,3835,3861.19,0.78,0,20673,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1416,-4.09,0.68,12,0.40,-934.00,5626.00,7680,20240124,-50.26,3100,20240805,23.23,7680,-50.26,20240124,3100,23.23,20240805,7680,-50.26,20240124,3100,23.23,20240805,1.46,N,020120,500,185 억,,290452,N,N,112,N,00,N +20241119,140324,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3830,-5,5,-0.13,516052015,133418,74.65,3850,3950,3785,4985,2685,3835,3867.93,0.78,0,16297,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1420,-4.10,0.68,12,0.36,-934.00,5626.00,7680,20240124,-50.13,3100,20240805,23.55,7680,-50.13,20240124,3100,23.55,20240805,7680,-50.13,20240124,3100,23.55,20240805,1.46,N,020120,500,185 억,,290452,N,N,112,N,00,N +20241119,130326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3820,-15,5,-0.39,472584940,122019,68.27,3850,3950,3785,4985,2685,3835,3873.04,0.78,0,15391,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1416,-4.09,0.68,12,0.33,-934.00,5626.00,7680,20240124,-50.26,3100,20240805,23.23,7680,-50.26,20240124,3100,23.23,20240805,7680,-50.26,20240124,3100,23.23,20240805,1.46,N,020120,500,185 억,,290452,N,N,112,N,00,N +20241119,120323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3860,25,2,0.65,390742100,100507,56.23,3850,3950,3825,4985,2685,3835,3887.71,0.78,0,6636,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1431,-4.13,0.69,12,0.27,-934.00,5626.00,7680,20240124,-49.74,3100,20240805,24.52,7680,-49.74,20240124,3100,24.52,20240805,7680,-49.74,20240124,3100,24.52,20240805,1.46,N,020120,500,185 억,,290452,N,N,112,N,00,N +20241119,110326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3870,35,2,0.91,308702045,79186,44.30,3850,3950,3835,4985,2685,3835,3898.44,0.78,0,259,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1434,-4.14,0.69,12,0.21,-934.00,5626.00,7680,20240124,-49.61,3100,20240805,24.84,7680,-49.61,20240124,3100,24.84,20240805,7680,-49.61,20240124,3100,24.84,20240805,1.46,N,020120,500,185 억,,290452,N,N,112,N,00,N +20241119,100334,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3900,65,2,1.69,175372440,45021,25.19,3850,3950,3835,4985,2685,3835,3895.35,0.78,0,-6212,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1445,-4.18,0.69,12,0.12,-934.00,5626.00,7680,20240124,-49.22,3100,20240805,25.81,7680,-49.22,20240124,3100,25.81,20240805,7680,-49.22,20240124,3100,25.81,20240805,1.46,N,020120,500,185 억,,290452,N,N,112,N,00,N +20241119,090333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3870,35,2,0.91,8672060,2245,1.26,3850,3895,3835,4985,2685,3835,3862.83,0.78,0,-1765,4031,3932,3851,3752,3671,3982,3802,185,1150,500,2680,5,1,37063766,1434,-4.14,0.69,12,0.01,-934.00,5626.00,7680,20240124,-49.61,3100,20240805,24.84,7680,-49.61,20240124,3100,24.84,20240805,7680,-49.61,20240124,3100,24.84,20240805,1.46,N,020120,500,185 억,,290452,N,N,112,N,00,N 20241118,160323,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3835,60,2,1.59,684025395,176101,96.34,3770,3950,3770,4905,2645,3775,3884.68,0.68,0,40281,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1421,-4.11,0.68,12,0.48,-934.00,5626.00,7680,20240124,-50.07,3100,20240805,23.71,7680,-50.07,20240124,3100,23.71,20240805,7680,-50.07,20240124,3100,23.71,20240805,1.62,N,020120,500,185 억,,251802,N,N,110,N,00,N 20241118,150325,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3855,80,2,2.12,648644360,166891,91.30,3770,3950,3770,4905,2645,3775,3886.64,0.68,0,38405,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1429,-4.13,0.69,12,0.45,-934.00,5626.00,7680,20240124,-49.80,3100,20240805,24.35,7680,-49.80,20240124,3100,24.35,20240805,7680,-49.80,20240124,3100,24.35,20240805,1.62,N,020120,500,185 억,,251802,N,N,802,N,00,N 20241118,140326,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3865,90,2,2.38,578981450,148769,81.39,3770,3950,3770,4905,2645,3775,3891.82,0.68,0,36618,3951,3862,3711,3622,3471,3907,3667,185,1130,500,2640,5,1,37063766,1433,-4.14,0.69,12,0.40,-934.00,5626.00,7680,20240124,-49.67,3100,20240805,24.68,7680,-49.67,20240124,3100,24.68,20240805,7680,-49.67,20240124,3100,24.68,20240805,1.62,N,020120,500,185 억,,251802,N,N,802,N,00,N diff --git a/020150/price/prices-20241101.csv b/020150/price/prices-20241101.csv index 5f71a34acb76..88963f796f68 100644 --- a/020150/price/prices-20241101.csv +++ b/020150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26900,-500,5,-1.82,4237931450,157846,79.01,27400,27600,26300,35600,19200,27400,26848.40,9.38,0,22036,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12404,-38.10,0.87,12,0.34,-706.00,31088.00,59200,20240618,-54.56,25850,20241115,4.06,59200,-54.56,20240618,25850,4.06,20241115,59200,-54.56,20240618,25850,4.06,20241115,1.29,N,020150,500,230 억,,4324134,N,N,614,N,00,N +20241119,150327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26850,-550,5,-2.01,3758062700,139978,70.06,27400,27600,26300,35600,19200,27400,26847.42,9.38,0,16910,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12381,-38.03,0.86,12,0.30,-706.00,31088.00,59200,20240618,-54.65,25850,20241115,3.87,59200,-54.65,20240618,25850,3.87,20241115,59200,-54.65,20240618,25850,3.87,20241115,1.29,N,020150,500,230 억,,4324134,N,N,1666,N,00,N +20241119,140324,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26850,-550,5,-2.01,3031420450,112824,56.47,27400,27600,26300,35600,19200,27400,26868.46,9.38,0,6808,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12381,-38.03,0.86,12,0.24,-706.00,31088.00,59200,20240618,-54.65,25850,20241115,3.87,59200,-54.65,20240618,25850,3.87,20241115,59200,-54.65,20240618,25850,3.87,20241115,1.29,N,020150,500,230 억,,4324134,N,N,1666,N,00,N +20241119,130326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26950,-450,5,-1.64,2791378500,103931,52.02,27400,27600,26300,35600,19200,27400,26857.86,9.38,0,5942,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12427,-38.17,0.87,12,0.23,-706.00,31088.00,59200,20240618,-54.48,25850,20241115,4.26,59200,-54.48,20240618,25850,4.26,20241115,59200,-54.48,20240618,25850,4.26,20241115,1.29,N,020150,500,230 억,,4324134,N,N,1666,N,00,N +20241119,120323,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27050,-350,5,-1.28,2593931600,96609,48.36,27400,27600,26300,35600,19200,27400,26849.64,9.38,0,5377,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12473,-38.31,0.87,12,0.21,-706.00,31088.00,59200,20240618,-54.31,25850,20241115,4.64,59200,-54.31,20240618,25850,4.64,20241115,59200,-54.31,20240618,25850,4.64,20241115,1.29,N,020150,500,230 억,,4324134,N,N,1666,N,00,N +20241119,110327,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26900,-500,5,-1.82,2226547000,82980,41.53,27400,27600,26300,35600,19200,27400,26832.16,9.38,0,1357,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12404,-38.10,0.87,12,0.18,-706.00,31088.00,59200,20240618,-54.56,25850,20241115,4.06,59200,-54.56,20240618,25850,4.06,20241115,59200,-54.56,20240618,25850,4.06,20241115,1.29,N,020150,500,230 억,,4324134,N,N,1666,N,00,N +20241119,100334,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,26850,-550,5,-2.01,1921792200,71666,35.87,27400,27600,26300,35600,19200,27400,26815.74,9.38,0,-1493,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12381,-38.03,0.86,12,0.16,-706.00,31088.00,59200,20240618,-54.65,25850,20241115,3.87,59200,-54.65,20240618,25850,3.87,20241115,59200,-54.65,20240618,25850,3.87,20241115,1.29,N,020150,500,230 억,,4324134,N,N,1666,N,00,N +20241119,090333,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27050,-350,5,-1.28,422387200,15507,7.76,27400,27600,26850,35600,19200,27400,27238.21,9.38,0,-2773,29200,28300,27650,26750,26100,28750,27200,231,8200,500,20270,50,1,46110835,12473,-38.31,0.87,12,0.03,-706.00,31088.00,59200,20240618,-54.31,25850,20241115,4.64,59200,-54.31,20240618,25850,4.64,20241115,59200,-54.31,20240618,25850,4.64,20241115,1.29,N,020150,500,230 억,,4324134,N,N,1666,N,00,N 20241118,160324,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27400,-100,5,-0.36,5488344000,197549,56.63,27200,28550,27000,35750,19250,27500,27783.04,9.31,0,32411,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,12634,-38.81,0.88,12,0.43,-706.00,31088.00,59200,20240618,-53.72,25850,20241115,6.00,59200,-53.72,20240618,25850,6.00,20241115,59200,-53.72,20240618,25850,6.00,20241115,1.31,N,020150,500,230 억,,4291700,N,N,1658,N,00,N 20241118,150325,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27400,-100,5,-0.36,4784121400,171824,49.26,27200,28550,27000,35750,19250,27500,27843.44,9.31,0,17238,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,12634,-38.81,0.88,12,0.37,-706.00,31088.00,59200,20240618,-53.72,25850,20241115,6.00,59200,-53.72,20240618,25850,6.00,20241115,59200,-53.72,20240618,25850,6.00,20241115,1.31,N,020150,500,230 억,,4291700,N,N,3012,N,00,N 20241118,140326,55,30.00,KOSPI,,전기.전자,N,N,N,Y,40,N,27800,300,2,1.09,3763586600,134790,38.64,27200,28550,27000,35750,19250,27500,27922.30,9.31,0,8971,29066,28282,27066,26282,25066,28675,26675,231,8250,500,20350,50,1,46110835,12819,-39.38,0.89,12,0.29,-706.00,31088.00,59200,20240618,-53.04,25850,20241115,7.54,59200,-53.04,20240618,25850,7.54,20241115,59200,-53.04,20240618,25850,7.54,20241115,1.31,N,020150,500,230 억,,4291700,N,N,3012,N,00,N diff --git a/020180/price/prices-20241101.csv b/020180/price/prices-20241101.csv index 4a9e35e3afd0..c03f52eaacc7 100644 --- a/020180/price/prices-20241101.csv +++ b/020180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160323,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,807,1,2,0.12,58372229,73505,62.29,803,808,785,1047,565,806,794.13,1.73,0,-63,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,310,4.72,0.90,03,0.19,171.00,895.00,1298,20231213,-37.83,785,20241119,2.80,1298,-37.83,20240108,785,2.80,20241119,1298,-37.83,20231213,785,2.80,20241119,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N +20241119,150327,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,800,-6,5,-0.74,55852387,70381,59.64,803,806,785,1047,565,806,793.57,1.73,0,354,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,307,4.68,0.89,03,0.18,171.00,895.00,1298,20231213,-38.37,785,20241119,1.91,1298,-38.37,20240108,785,1.91,20241119,1298,-38.37,20231213,785,1.91,20241119,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N +20241119,140325,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,805,-1,5,-0.12,50941184,64279,54.47,803,805,785,1047,565,806,792.50,1.73,0,395,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,309,4.71,0.90,03,0.17,171.00,895.00,1298,20231213,-37.98,785,20241119,2.55,1298,-37.98,20240108,785,2.55,20241119,1298,-37.98,20231213,785,2.55,20241119,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N +20241119,130327,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,797,-9,5,-1.12,38133802,48238,40.88,803,803,785,1047,565,806,790.53,1.73,0,2386,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,306,4.66,0.89,03,0.13,171.00,895.00,1298,20231213,-38.60,785,20241119,1.53,1298,-38.60,20240108,785,1.53,20241119,1298,-38.60,20231213,785,1.53,20241119,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N +20241119,120323,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,791,-15,5,-1.86,30664388,38794,32.87,803,803,785,1047,565,806,790.44,1.73,0,2386,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,304,4.63,0.88,03,0.10,171.00,895.00,1298,20231213,-39.06,785,20241119,0.76,1298,-39.06,20240108,785,0.76,20241119,1298,-39.06,20231213,785,0.76,20241119,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N +20241119,110327,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,791,-15,5,-1.86,29309927,37084,31.42,803,803,785,1047,565,806,790.37,1.73,0,2490,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,304,4.63,0.88,03,0.10,171.00,895.00,1298,20231213,-39.06,785,20241119,0.76,1298,-39.06,20240108,785,0.76,20241119,1298,-39.06,20231213,785,0.76,20241119,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N +20241119,100335,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,798,-8,5,-0.99,26293669,33280,28.20,803,803,785,1047,565,806,790.07,1.73,0,2830,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,307,4.67,0.89,03,0.09,171.00,895.00,1298,20231213,-38.52,785,20241119,1.66,1298,-38.52,20240108,785,1.66,20241119,1298,-38.52,20231213,785,1.66,20241119,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N +20241119,090333,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,803,-3,5,-0.37,1023825,1275,1.08,803,803,803,1047,565,806,803.00,1.73,0,-191,828,817,801,790,774,822,795,192,241,500,580,1,1,38428915,309,4.70,0.90,03,0.00,171.00,895.00,1298,20231213,-38.14,785,20241118,2.29,1298,-38.14,20240108,785,2.29,20241118,1298,-38.14,20231213,785,2.29,20241118,1.84,N,020180,500,192 억,,665100,N,N,0,N,00,N 20241118,160324,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,806,2,2,0.25,94322642,118002,60.31,804,812,785,1045,563,804,799.31,1.74,0,-4475,822,813,801,792,780,807,786,192,241,500,570,1,1,38428915,310,4.71,0.90,03,0.31,171.00,895.00,1298,20231213,-37.90,785,20241118,2.68,1298,-37.90,20240108,785,2.68,20241118,1298,-37.90,20231213,785,2.68,20241118,1.84,N,020180,500,192 억,,669573,N,N,0,N,00,N 20241118,150326,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,803,-1,5,-0.12,88545932,110817,56.63,804,812,785,1045,563,804,799.03,1.74,0,-4073,822,813,801,792,780,807,786,192,241,500,570,1,1,38428915,309,4.70,0.90,03,0.29,171.00,895.00,1298,20231213,-38.14,785,20241118,2.29,1298,-38.14,20240108,785,2.29,20241118,1298,-38.14,20231213,785,2.29,20241118,1.84,N,020180,500,192 억,,669573,N,N,0,N,00,N 20241118,140327,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,797,-7,5,-0.87,74579447,93382,47.72,804,812,785,1045,563,804,798.65,1.74,0,-2839,822,813,801,792,780,807,786,192,241,500,570,1,1,38428915,306,4.66,0.89,03,0.24,171.00,895.00,1298,20231213,-38.60,785,20241118,1.53,1298,-38.60,20240108,785,1.53,20241118,1298,-38.60,20231213,785,1.53,20241118,1.84,N,020180,500,192 억,,669573,N,N,0,N,00,N diff --git a/020400/price/prices-20241101.csv b/020400/price/prices-20241101.csv index b78b3e85da3c..100ced74b7b2 100644 --- a/020400/price/prices-20241101.csv +++ b/020400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160323,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,60,2,1.01,44617820,7416,121.06,5970,6040,5970,7760,4180,5970,6016.43,0.11,0,-409,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,192,23.19,0.37,12,0.23,260.00,16443.00,14650,20231228,-58.84,5500,20241115,9.64,14480,-58.36,20240102,5500,9.64,20241115,14650,-58.84,20231228,5500,9.64,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N +20241119,150328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,70,2,1.17,42971640,7143,116.60,5970,6040,5970,7760,4180,5970,6015.91,0.11,0,-401,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,193,23.23,0.37,12,0.22,260.00,16443.00,14650,20231228,-58.77,5500,20241115,9.82,14480,-58.29,20240102,5500,9.82,20241115,14650,-58.77,20231228,5500,9.82,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N +20241119,140325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,70,2,1.17,32287880,5362,87.53,5970,6040,5970,7760,4180,5970,6021.61,0.11,0,-241,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,193,23.23,0.37,12,0.17,260.00,16443.00,14650,20231228,-58.77,5500,20241115,9.82,14480,-58.29,20240102,5500,9.82,20241115,14650,-58.77,20231228,5500,9.82,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N +20241119,130327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6030,60,2,1.01,18542470,3081,50.29,5970,6040,5970,7760,4180,5970,6018.33,0.11,0,-156,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,192,23.19,0.37,12,0.10,260.00,16443.00,14650,20231228,-58.84,5500,20241115,9.64,14480,-58.36,20240102,5500,9.64,20241115,14650,-58.84,20231228,5500,9.64,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N +20241119,120324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,0,3,0.00,13191630,2193,35.80,5970,6040,5970,7760,4180,5970,6015.34,0.11,0,-68,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,190,22.96,0.36,12,0.07,260.00,16443.00,14650,20231228,-59.25,5500,20241115,8.55,14480,-58.77,20240102,5500,8.55,20241115,14650,-59.25,20231228,5500,8.55,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N +20241119,110327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6020,50,2,0.84,12605760,2095,34.20,5970,6040,5970,7760,4180,5970,6017.07,0.11,0,-60,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,192,23.15,0.37,12,0.07,260.00,16443.00,14650,20231228,-58.91,5500,20241115,9.45,14480,-58.43,20240102,5500,9.45,20241115,14650,-58.91,20231228,5500,9.45,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N +20241119,100335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,0,3,0.00,3012980,504,8.23,5970,6040,5970,7760,4180,5970,5978.13,0.11,0,-51,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,190,22.96,0.36,12,0.02,260.00,16443.00,14650,20231228,-59.25,5500,20241115,8.55,14480,-58.77,20240102,5500,8.55,20241115,14650,-59.25,20231228,5500,8.55,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N +20241119,090334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6040,70,2,1.17,817960,137,2.24,5970,6040,5970,7760,4180,5970,5970.51,0.11,0,-33,6443,6206,5883,5646,5323,6325,5765,32,1790,1000,3820,10,1,3189166,193,23.23,0.37,12,0.00,260.00,16443.00,14650,20231228,-58.77,5500,20241115,9.82,14480,-58.29,20240102,5500,9.82,20241115,14650,-58.77,20231228,5500,9.82,20241115,0.01,N,020400,1000,31 억,,3549,N,N,0,N,00,N 20241118,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,120,2,2.05,36106710,6126,22.92,5850,6120,5560,7600,4100,5850,5894.01,0.12,0,-288,6590,6220,5860,5490,5130,6040,5310,32,1750,1000,3740,10,1,3189166,190,22.96,0.36,12,0.19,260.00,16443.00,14650,20231228,-59.25,5500,20241115,8.55,14480,-58.77,20240102,5500,8.55,20241115,14650,-59.25,20231228,5500,8.55,20241115,0.01,N,020400,1000,31 억,,3720,N,N,0,N,00,N 20241118,150326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5970,120,2,2.05,34357710,5834,21.83,5850,6120,5560,7600,4100,5850,5889.22,0.12,0,-285,6590,6220,5860,5490,5130,6040,5310,32,1750,1000,3740,10,1,3189166,190,22.96,0.36,12,0.18,260.00,16443.00,14650,20231228,-59.25,5500,20241115,8.55,14480,-58.77,20240102,5500,8.55,20241115,14650,-59.25,20231228,5500,8.55,20241115,0.01,N,020400,1000,31 억,,3720,N,N,0,N,00,N 20241118,140327,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5980,130,2,2.22,34112890,5793,21.67,5850,6120,5560,7600,4100,5850,5888.64,0.12,0,-284,6590,6220,5860,5490,5130,6040,5310,32,1750,1000,3740,10,1,3189166,191,23.00,0.36,12,0.18,260.00,16443.00,14650,20231228,-59.18,5500,20241115,8.73,14480,-58.70,20240102,5500,8.73,20241115,14650,-59.18,20231228,5500,8.73,20241115,0.01,N,020400,1000,31 억,,3720,N,N,0,N,00,N diff --git a/020560/price/prices-20241101.csv b/020560/price/prices-20241101.csv index c79e52a49642..d197f590f8f1 100644 --- a/020560/price/prices-20241101.csv +++ b/020560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160323,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10000,200,2,2.04,1861257200,187353,147.67,9810,10100,9810,12740,6860,9800,9934.48,13.76,40384,37292,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7441,6.53,1.09,12,0.25,1531.00,9138.00,14610,20240214,-31.55,8780,20240805,13.90,14610,-31.55,20240214,8780,13.90,20240805,14610,-31.55,20240214,8780,13.90,20240805,0.25,N,020560,5000,3720 억,,5116762,N,N,858,N,00,N +20241119,150328,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10020,220,2,2.24,1752619890,176501,139.12,9810,10100,9810,12740,6860,9800,9929.80,13.75,39158,36105,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7456,6.54,1.10,12,0.24,1531.00,9138.00,14610,20240214,-31.42,8780,20240805,14.12,14610,-31.42,20240214,8780,14.12,20240805,14610,-31.42,20240214,8780,14.12,20240805,0.25,N,020560,5000,3720 억,,5115536,N,N,3500,N,00,N +20241119,140325,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9950,150,2,1.53,1459764930,147190,116.02,9810,10100,9810,12740,6860,9800,9917.56,13.75,37222,35129,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7404,6.50,1.09,12,0.20,1531.00,9138.00,14610,20240214,-31.90,8780,20240805,13.33,14610,-31.90,20240214,8780,13.33,20240805,14610,-31.90,20240214,8780,13.33,20240805,0.25,N,020560,5000,3720 억,,5113600,N,N,3500,N,00,N +20241119,130327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9880,80,2,0.82,1362020160,137320,108.24,9810,10100,9810,12740,6860,9800,9918.59,13.74,35836,33825,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7352,6.45,1.08,12,0.18,1531.00,9138.00,14610,20240214,-32.38,8780,20240805,12.53,14610,-32.38,20240214,8780,12.53,20240805,14610,-32.38,20240214,8780,12.53,20240805,0.25,N,020560,5000,3720 억,,5112214,N,N,3500,N,00,N +20241119,120324,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9950,150,2,1.53,813532240,81883,64.54,9810,10100,9810,12740,6860,9800,9935.30,13.70,19601,17118,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7404,6.50,1.09,12,0.11,1531.00,9138.00,14610,20240214,-31.90,8780,20240805,13.33,14610,-31.90,20240214,8780,13.33,20240805,14610,-31.90,20240214,8780,13.33,20240805,0.25,N,020560,5000,3720 억,,5095979,N,N,3500,N,00,N +20241119,110327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9880,80,2,0.82,579485920,58314,45.96,9810,10100,9810,12740,6860,9800,9937.34,13.69,15168,13170,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7352,6.45,1.08,12,0.08,1531.00,9138.00,14610,20240214,-32.38,8780,20240805,12.53,14610,-32.38,20240214,8780,12.53,20240805,14610,-32.38,20240214,8780,12.53,20240805,0.25,N,020560,5000,3720 억,,5091546,N,N,3500,N,00,N +20241119,100335,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9940,140,2,1.43,417185800,41892,33.02,9810,10100,9810,12740,6860,9800,9958.60,13.69,14275,12457,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7397,6.49,1.09,12,0.06,1531.00,9138.00,14610,20240214,-31.96,8780,20240805,13.21,14610,-31.96,20240214,8780,13.21,20240805,14610,-31.96,20240214,8780,13.21,20240805,0.25,N,020560,5000,3720 억,,5090653,N,N,3500,N,00,N +20241119,090334,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9910,110,2,1.12,24071610,2436,1.92,9810,9950,9810,12740,6860,9800,9881.61,13.65,282,21,9946,9872,9816,9742,9686,9845,9715,3721,2940,5000,7250,10,1,74411764,7374,6.47,1.08,12,0.00,1531.00,9138.00,14610,20240214,-32.17,8780,20240805,12.87,14610,-32.17,20240214,8780,12.87,20240805,14610,-32.17,20240214,8780,12.87,20240805,0.25,N,020560,5000,3720 억,,5076660,N,N,3500,N,00,N 20241118,160324,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9800,-100,5,-1.01,1240121900,126374,73.07,9890,9890,9760,12870,6930,9900,9813.10,13.64,-24331,-33083,10193,10046,9753,9606,9313,10120,9680,3721,2970,5000,7320,10,1,74411764,7292,6.40,1.07,12,0.17,1531.00,9138.00,14610,20240214,-32.92,8780,20240805,11.62,14610,-32.92,20240214,8780,11.62,20240805,14610,-32.92,20240214,8780,11.62,20240805,0.25,N,020560,5000,3720 억,,5075555,N,N,3500,N,00,N 20241118,150326,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9810,-90,5,-0.91,1147436050,116908,67.60,9890,9890,9760,12870,6930,9900,9814.85,13.64,-24857,-33891,10193,10046,9753,9606,9313,10120,9680,3721,2970,5000,7320,10,1,74411764,7300,6.41,1.07,12,0.16,1531.00,9138.00,14610,20240214,-32.85,8780,20240805,11.73,14610,-32.85,20240214,8780,11.73,20240805,14610,-32.85,20240214,8780,11.73,20240805,0.25,N,020560,5000,3720 억,,5075029,N,N,6351,N,00,N 20241118,140327,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9810,-90,5,-0.91,989418900,100841,58.31,9890,9890,9760,12870,6930,9900,9811.66,13.65,-20742,-28536,10193,10046,9753,9606,9313,10120,9680,3721,2970,5000,7320,10,1,74411764,7300,6.41,1.07,12,0.14,1531.00,9138.00,14610,20240214,-32.85,8780,20240805,11.73,14610,-32.85,20240214,8780,11.73,20240805,14610,-32.85,20240214,8780,11.73,20240805,0.25,N,020560,5000,3720 억,,5079144,N,N,6351,N,00,N diff --git a/020710/price/prices-20241101.csv b/020710/price/prices-20241101.csv index 8902001b2583..b8527d89114d 100644 --- a/020710/price/prices-20241101.csv +++ b/020710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,25,2,0.75,135237570,40882,142.40,3335,3365,3220,4335,2335,3335,3307.78,0.33,0,2021,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,674,8.10,0.49,12,0.20,415.00,6853.00,7150,20231128,-53.01,3175,20241115,5.83,4515,-25.58,20240219,3175,5.83,20241115,7150,-53.01,20231128,3175,5.83,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N +20241119,150328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3350,15,2,0.45,127754270,38650,134.62,3335,3365,3220,4335,2335,3335,3305.41,0.33,0,1243,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,672,8.07,0.49,12,0.19,415.00,6853.00,7150,20231128,-53.15,3175,20241115,5.51,4515,-25.80,20240219,3175,5.51,20241115,7150,-53.15,20231128,3175,5.51,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N +20241119,140325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,-35,5,-1.05,88473745,26890,93.66,3335,3340,3220,4335,2335,3335,3290.21,0.33,0,2612,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,662,7.95,0.48,12,0.13,415.00,6853.00,7150,20231128,-53.85,3175,20241115,3.94,4515,-26.91,20240219,3175,3.94,20241115,7150,-53.85,20231128,3175,3.94,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N +20241119,130327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3305,-30,5,-0.90,82833845,25183,87.72,3335,3340,3220,4335,2335,3335,3289.28,0.33,0,2612,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,663,7.96,0.48,12,0.13,415.00,6853.00,7150,20231128,-53.78,3175,20241115,4.09,4515,-26.80,20240219,3175,4.09,20241115,7150,-53.78,20231128,3175,4.09,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N +20241119,120324,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3300,-35,5,-1.05,81385960,24744,86.19,3335,3340,3220,4335,2335,3335,3289.12,0.33,0,2748,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,662,7.95,0.48,12,0.12,415.00,6853.00,7150,20231128,-53.85,3175,20241115,3.94,4515,-26.91,20240219,3175,3.94,20241115,7150,-53.85,20231128,3175,3.94,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N +20241119,110328,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,5,2,0.15,16824065,5053,17.60,3335,3340,3260,4335,2335,3335,3329.52,0.33,0,-505,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,670,8.05,0.49,12,0.03,415.00,6853.00,7150,20231128,-53.29,3175,20241115,5.20,4515,-26.02,20240219,3175,5.20,20241115,7150,-53.29,20231128,3175,5.20,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N +20241119,100335,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,0,3,0.00,14153835,4251,14.81,3335,3340,3260,4335,2335,3335,3329.53,0.33,0,-498,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,669,8.04,0.49,12,0.02,415.00,6853.00,7150,20231128,-53.36,3175,20241115,5.04,4515,-26.14,20240219,3175,5.04,20241115,7150,-53.36,20231128,3175,5.04,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N +20241119,090334,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,5,2,0.15,2668155,800,2.79,3335,3340,3335,4335,2335,3335,3335.19,0.33,0,-399,3385,3360,3310,3285,3235,3372,3297,100,1000,500,2000,5,1,20047970,670,8.05,0.49,12,0.00,415.00,6853.00,7150,20231128,-53.29,3175,20241115,5.20,4515,-26.02,20240219,3175,5.20,20241115,7150,-53.29,20231128,3175,5.20,20241115,1.29,N,020710,500,100 억,,65553,N,N,0,N,00,N 20241118,160325,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,55,2,1.68,94658525,28706,41.08,3285,3335,3260,4260,2300,3280,3297.52,0.30,0,6073,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,669,8.04,0.49,12,0.14,415.00,6853.00,7150,20231128,-53.36,3175,20241115,5.04,4515,-26.14,20240219,3175,5.04,20241115,7150,-53.36,20231128,3175,5.04,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N 20241118,150327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,50,2,1.52,91333145,27708,39.66,3285,3330,3260,4260,2300,3280,3296.27,0.30,0,6205,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,668,8.02,0.49,12,0.14,415.00,6853.00,7150,20231128,-53.43,3175,20241115,4.88,4515,-26.25,20240219,3175,4.88,20241115,7150,-53.43,20231128,3175,4.88,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N 20241118,140327,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,35,2,1.07,74524855,22629,32.39,3285,3325,3260,4260,2300,3280,3293.33,0.30,0,4209,3356,3317,3246,3207,3136,3337,3227,100,980,500,1960,5,1,20047970,665,7.99,0.48,12,0.11,415.00,6853.00,7150,20231128,-53.64,3175,20241115,4.41,4515,-26.58,20240219,3175,4.41,20241115,7150,-53.64,20231128,3175,4.41,20241115,1.32,N,020710,500,100 억,,59481,N,N,0,N,00,N diff --git a/020760/price/prices-20241101.csv b/020760/price/prices-20241101.csv index e4c55be66e5e..4216161ccb82 100644 --- a/020760/price/prices-20241101.csv +++ b/020760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,838,-7,5,-0.83,11297562,13295,48.48,853,870,838,1098,592,845,849.77,0.28,0,-2292,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,432,-2.89,1.69,12,0.03,-290.00,497.00,1548,20240105,-45.87,824,20241114,1.70,1548,-45.87,20240105,824,1.70,20241114,1548,-45.87,20240105,824,1.70,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N +20241119,150328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,842,-3,5,-0.36,10964605,12898,47.04,853,870,840,1098,592,845,850.10,0.28,0,-2130,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,434,-2.90,1.69,12,0.03,-290.00,497.00,1548,20240105,-45.61,824,20241114,2.18,1548,-45.61,20240105,824,2.18,20241114,1548,-45.61,20240105,824,2.18,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N +20241119,140326,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,840,-5,5,-0.59,10439905,12274,44.76,853,870,840,1098,592,845,850.57,0.28,0,-1688,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,433,-2.90,1.69,12,0.02,-290.00,497.00,1548,20240105,-45.74,824,20241114,1.94,1548,-45.74,20240105,824,1.94,20241114,1548,-45.74,20240105,824,1.94,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N +20241119,130328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,847,2,2,0.24,10328095,12141,44.27,853,870,840,1098,592,845,850.68,0.28,0,-1555,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,436,-2.92,1.70,12,0.02,-290.00,497.00,1548,20240105,-45.28,824,20241114,2.79,1548,-45.28,20240105,824,2.79,20241114,1548,-45.28,20240105,824,2.79,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N +20241119,120324,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,841,-4,5,-0.47,9639471,11322,41.29,853,870,840,1098,592,845,851.39,0.28,0,-1590,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,433,-2.90,1.69,12,0.02,-290.00,497.00,1548,20240105,-45.67,824,20241114,2.06,1548,-45.67,20240105,824,2.06,20241114,1548,-45.67,20240105,824,2.06,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N +20241119,110328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,853,8,2,0.95,6324193,7380,26.91,853,870,840,1098,592,845,856.94,0.28,0,-1395,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,439,-2.94,1.72,12,0.01,-290.00,497.00,1548,20240105,-44.90,824,20241114,3.52,1548,-44.90,20240105,824,3.52,20241114,1548,-44.90,20240105,824,3.52,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N +20241119,100336,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,854,9,2,1.07,3705372,4294,15.66,853,870,851,1098,592,845,862.92,0.28,0,323,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,440,-2.94,1.72,12,0.01,-290.00,497.00,1548,20240105,-44.83,824,20241114,3.64,1548,-44.83,20240105,824,3.64,20241114,1548,-44.83,20240105,824,3.64,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N +20241119,090335,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,853,8,2,0.95,508388,596,2.17,853,853,853,1098,592,845,853.00,0.28,0,-68,882,863,850,831,818,857,825,258,253,500,570,1,1,51513741,439,-2.94,1.72,12,0.00,-290.00,497.00,1548,20240105,-44.90,824,20241114,3.52,1548,-44.90,20240105,824,3.52,20241114,1548,-44.90,20240105,824,3.52,20241114,0.00,N,020760,500,257 억,,143674,N,N,0,N,00,N 20241118,160325,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,845,-3,5,-0.35,23092723,27320,63.35,848,869,837,1102,594,848,845.27,0.28,0,-467,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,435,-2.91,1.70,12,0.05,-290.00,497.00,1548,20240105,-45.41,824,20241114,2.55,1548,-45.41,20240105,824,2.55,20241114,1548,-45.41,20240105,824,2.55,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N 20241118,150327,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,855,7,2,0.83,22758085,26924,62.43,848,869,837,1102,594,848,845.27,0.28,0,-465,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,440,-2.95,1.72,12,0.05,-290.00,497.00,1548,20240105,-44.77,824,20241114,3.76,1548,-44.77,20240105,824,3.76,20241114,1548,-44.77,20240105,824,3.76,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N 20241118,140328,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,838,-10,5,-1.18,13984174,16499,38.26,848,869,837,1102,594,848,847.58,0.28,0,-125,865,856,840,831,815,861,836,258,254,500,570,1,1,51513741,432,-2.89,1.69,12,0.03,-290.00,497.00,1548,20240105,-45.87,824,20241114,1.70,1548,-45.87,20240105,824,1.70,20241114,1548,-45.87,20240105,824,1.70,20241114,0.00,N,020760,500,257 억,,144242,N,N,0,N,00,N diff --git a/021040/price/prices-20241101.csv b/021040/price/prices-20241101.csv index 78e6e57d0c01..fff7d6541a4a 100644 --- a/021040/price/prices-20241101.csv +++ b/021040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160324,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1330,10,2,0.76,38058348,29080,30.90,1320,1334,1285,1716,924,1320,1308.75,0.17,0,42,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,289,-7.19,0.46,12,0.13,-185.00,2910.00,2500,20231213,-46.80,1271,20241118,4.64,2257,-41.07,20240228,1271,4.64,20241118,5000,-73.40,20231213,1271,4.64,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N +20241119,150329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1311,-9,5,-0.68,33917954,25876,27.49,1320,1334,1290,1716,924,1320,1310.79,0.17,0,60,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,285,-7.09,0.45,12,0.12,-185.00,2910.00,2500,20231213,-47.56,1271,20241118,3.15,2257,-41.91,20240228,1271,3.15,20241118,5000,-73.78,20231213,1271,3.15,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N +20241119,140326,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1321,1,2,0.08,24737266,18790,19.96,1320,1334,1300,1716,924,1320,1316.51,0.17,0,36,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,287,-7.14,0.45,12,0.09,-185.00,2910.00,2500,20231213,-47.16,1271,20241118,3.93,2257,-41.47,20240228,1271,3.93,20241118,5000,-73.58,20231213,1271,3.93,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N +20241119,130328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,0,3,0.00,24351599,18498,19.65,1320,1334,1300,1716,924,1320,1316.44,0.17,0,36,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,287,-7.14,0.45,12,0.09,-185.00,2910.00,2500,20231213,-47.20,1271,20241118,3.86,2257,-41.52,20240228,1271,3.86,20241118,5000,-73.60,20231213,1271,3.86,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N +20241119,120325,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1320,0,3,0.00,24080999,18293,19.44,1320,1334,1300,1716,924,1320,1316.41,0.17,0,36,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,287,-7.14,0.45,12,0.08,-185.00,2910.00,2500,20231213,-47.20,1271,20241118,3.86,2257,-41.52,20240228,1271,3.86,20241118,5000,-73.60,20231213,1271,3.86,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N +20241119,110328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1321,1,2,0.08,20982585,15923,16.92,1320,1334,1314,1716,924,1320,1317.75,0.17,0,36,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,287,-7.14,0.45,12,0.07,-185.00,2910.00,2500,20231213,-47.16,1271,20241118,3.93,2257,-41.47,20240228,1271,3.93,20241118,5000,-73.58,20231213,1271,3.93,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N +20241119,100336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1329,9,2,0.68,20567891,15609,16.59,1320,1334,1314,1716,924,1320,1317.69,0.17,0,36,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,288,-7.18,0.46,12,0.07,-185.00,2910.00,2500,20231213,-46.84,1271,20241118,4.56,2257,-41.12,20240228,1271,4.56,20241118,5000,-73.42,20231213,1271,4.56,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N +20241119,090335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1334,14,2,1.06,1717460,1301,1.38,1320,1334,1320,1716,924,1320,1320.11,0.17,0,-50,1472,1395,1333,1256,1194,1365,1226,543,396,2500,890,1,1,21704774,290,-7.21,0.46,12,0.01,-185.00,2910.00,2500,20231213,-46.64,1271,20241118,4.96,2257,-40.89,20240228,1271,4.96,20241118,5000,-73.32,20231213,1271,4.96,20241118,0.23,N,021040,2500,542 억,,37481,N,N,0,N,00,N 20241118,160325,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1320,-90,5,-6.38,123631070,94114,834.20,1410,1410,1271,1833,987,1410,1313.63,0.17,0,71,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,287,-7.14,0.45,12,0.43,-185.00,2910.00,2500,20231213,-47.20,1271,20241118,3.86,2257,-41.52,20240228,1271,3.86,20241118,5000,-73.60,20231213,1271,3.86,20241118,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N 20241118,150327,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1301,-109,5,-7.73,117043033,89065,789.44,1410,1410,1271,1833,987,1410,1314.13,0.17,0,71,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,282,-7.03,0.45,12,0.41,-185.00,2910.00,2500,20231213,-47.96,1271,20241118,2.36,2257,-42.36,20240228,1271,2.36,20241118,5000,-73.98,20231213,1271,2.36,20241118,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N 20241118,140328,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1317,-93,5,-6.60,111759204,85030,753.68,1410,1410,1271,1833,987,1410,1314.35,0.17,0,81,1483,1446,1423,1386,1363,1435,1375,543,423,2500,950,1,1,21704774,286,-7.12,0.45,12,0.39,-185.00,2910.00,2500,20231213,-47.32,1271,20241118,3.62,2257,-41.65,20240228,1271,3.62,20241118,5000,-73.66,20231213,1271,3.62,20241118,0.23,N,021040,2500,542 억,,37050,N,N,0,N,00,N diff --git a/021050/price/prices-20241101.csv b/021050/price/prices-20241101.csv index af130886a02e..7decc6ae31d0 100644 --- a/021050/price/prices-20241101.csv +++ b/021050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1193,48,2,4.19,1403510574,1160346,818.53,1144,1258,1130,1488,802,1145,1209.56,1.51,0,-55092,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,566,-5.57,0.46,12,2.44,-214.00,2612.00,2005,20240521,-40.50,1050,20241115,13.62,2005,-40.50,20240521,1050,13.62,20241115,2005,-40.50,20240521,1050,13.62,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N +20241119,150329,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1191,46,2,4.02,1379525495,1140216,804.33,1144,1258,1130,1488,802,1145,1209.88,1.51,0,-55373,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,565,-5.57,0.46,12,2.40,-214.00,2612.00,2005,20240521,-40.60,1050,20241115,13.43,2005,-40.60,20240521,1050,13.43,20241115,2005,-40.60,20240521,1050,13.43,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N +20241119,140326,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1208,63,2,5.50,1307816671,1080311,762.08,1144,1258,1130,1488,802,1145,1210.59,1.51,0,-60779,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,573,-5.64,0.46,12,2.28,-214.00,2612.00,2005,20240521,-39.75,1050,20241115,15.05,2005,-39.75,20240521,1050,15.05,20241115,2005,-39.75,20240521,1050,15.05,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N +20241119,130328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1212,67,2,5.85,1259582260,1040281,733.84,1144,1258,1130,1488,802,1145,1210.81,1.51,0,-58555,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,575,-5.66,0.46,12,2.19,-214.00,2612.00,2005,20240521,-39.55,1050,20241115,15.43,2005,-39.55,20240521,1050,15.43,20241115,2005,-39.55,20240521,1050,15.43,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N +20241119,120325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1199,54,2,4.72,1089063658,898804,634.04,1144,1258,1130,1488,802,1145,1211.68,1.51,0,-101562,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,569,-5.60,0.46,12,1.89,-214.00,2612.00,2005,20240521,-40.20,1050,20241115,14.19,2005,-40.20,20240521,1050,14.19,20241115,2005,-40.20,20240521,1050,14.19,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N +20241119,110328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1232,87,2,7.60,410240242,342924,241.91,1144,1245,1130,1488,802,1145,1196.30,1.51,0,-17084,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,585,-5.76,0.47,12,0.72,-214.00,2612.00,2005,20240521,-38.55,1050,20241115,17.33,2005,-38.55,20240521,1050,17.33,20241115,2005,-38.55,20240521,1050,17.33,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N +20241119,100336,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1166,21,2,1.83,79166325,68846,48.57,1144,1169,1130,1488,802,1145,1149.90,1.51,0,7363,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,554,-5.45,0.45,12,0.15,-214.00,2612.00,2005,20240521,-41.85,1050,20241115,11.05,2005,-41.85,20240521,1050,11.05,20241115,2005,-41.85,20240521,1050,11.05,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N +20241119,090335,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1140,-5,5,-0.44,6119738,5356,3.78,1144,1145,1140,1488,802,1145,1142.59,1.51,0,320,1184,1164,1149,1129,1114,1162,1127,237,343,500,800,1,1,47474590,541,-5.33,0.44,12,0.01,-214.00,2612.00,2005,20240521,-43.14,1050,20241115,8.57,2005,-43.14,20240521,1050,8.57,20241115,2005,-43.14,20240521,1050,8.57,20241115,1.21,N,021050,500,237 억,,716976,N,N,22,N,00,N 20241118,160325,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1145,11,2,0.97,161069637,140544,46.61,1145,1169,1134,1474,794,1134,1146.32,1.50,0,9841,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,544,-5.35,0.44,12,0.30,-214.00,2612.00,2005,20240521,-42.89,1050,20241115,9.05,2005,-42.89,20240521,1050,9.05,20241115,2005,-42.89,20240521,1050,9.05,20241115,1.29,N,021050,500,237 억,,712401,N,N,22,N,00,N 20241118,150327,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1147,13,2,1.15,155141727,135366,44.89,1145,1169,1134,1474,794,1134,1146.38,1.50,0,11455,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,545,-5.36,0.44,12,0.29,-214.00,2612.00,2005,20240521,-42.79,1050,20241115,9.24,2005,-42.79,20240521,1050,9.24,20241115,2005,-42.79,20240521,1050,9.24,20241115,1.29,N,021050,500,237 억,,712401,N,N,0,N,00,N 20241118,140328,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1142,8,2,0.71,142928164,124648,41.34,1145,1169,1134,1474,794,1134,1146.98,1.50,0,11780,1190,1162,1106,1078,1022,1176,1092,237,340,500,790,1,1,47474590,542,-5.34,0.44,12,0.26,-214.00,2612.00,2005,20240521,-43.04,1050,20241115,8.76,2005,-43.04,20240521,1050,8.76,20241115,2005,-43.04,20240521,1050,8.76,20241115,1.29,N,021050,500,237 억,,712401,N,N,0,N,00,N diff --git a/021080/price/prices-20241101.csv b/021080/price/prices-20241101.csv index 4fcd455c97a3..ef8abd26d4f4 100644 --- a/021080/price/prices-20241101.csv +++ b/021080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2460,20,2,0.82,346017575,140941,84.79,2455,2480,2410,3170,1710,2440,2455.05,6.51,0,14483,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1181,5.89,0.64,12,0.29,418.00,3851.00,3930,20240103,-37.40,2055,20240806,19.71,3930,-37.40,20240103,2055,19.71,20240806,3930,-37.40,20240103,2055,19.71,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N +20241119,150329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2455,15,2,0.61,309623665,126112,75.86,2455,2480,2410,3170,1710,2440,2455.15,6.51,0,14057,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1178,5.87,0.64,12,0.26,418.00,3851.00,3930,20240103,-37.53,2055,20240806,19.46,3930,-37.53,20240103,2055,19.46,20240806,3930,-37.53,20240103,2055,19.46,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N +20241119,140326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2465,25,2,1.02,275689540,112261,67.53,2455,2480,2410,3170,1710,2440,2455.79,6.51,0,17600,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1183,5.90,0.64,12,0.23,418.00,3851.00,3930,20240103,-37.28,2055,20240806,19.95,3930,-37.28,20240103,2055,19.95,20240806,3930,-37.28,20240103,2055,19.95,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N +20241119,130328,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2475,35,2,1.43,258518280,105303,63.35,2455,2480,2410,3170,1710,2440,2454.99,6.51,0,18929,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1188,5.92,0.64,12,0.22,418.00,3851.00,3930,20240103,-37.02,2055,20240806,20.44,3930,-37.02,20240103,2055,20.44,20240806,3930,-37.02,20240103,2055,20.44,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N +20241119,120325,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2455,15,2,0.61,191651725,78174,47.03,2455,2470,2410,3170,1710,2440,2451.60,6.51,0,-3945,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1178,5.87,0.64,12,0.16,418.00,3851.00,3930,20240103,-37.53,2055,20240806,19.46,3930,-37.53,20240103,2055,19.46,20240806,3930,-37.53,20240103,2055,19.46,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N +20241119,110329,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2460,20,2,0.82,171751195,70067,42.15,2455,2470,2410,3170,1710,2440,2451.24,6.51,0,-4420,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1181,5.89,0.64,12,0.15,418.00,3851.00,3930,20240103,-37.40,2055,20240806,19.71,3930,-37.40,20240103,2055,19.71,20240806,3930,-37.40,20240103,2055,19.71,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N +20241119,100337,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2460,20,2,0.82,109299620,44660,26.87,2455,2470,2410,3170,1710,2440,2447.37,6.51,0,-7261,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1181,5.89,0.64,12,0.09,418.00,3851.00,3930,20240103,-37.40,2055,20240806,19.71,3930,-37.40,20240103,2055,19.71,20240806,3930,-37.40,20240103,2055,19.71,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N +20241119,090335,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2430,-10,5,-0.41,13205300,5388,3.24,2455,2470,2410,3170,1710,2440,2450.87,6.51,0,-2258,2553,2496,2408,2351,2263,2525,2380,240,730,500,1750,5,1,48000000,1166,5.81,0.63,12,0.01,418.00,3851.00,3930,20240103,-38.17,2055,20240806,18.25,3930,-38.17,20240103,2055,18.25,20240806,3930,-38.17,20240103,2055,18.25,20240806,3.35,N,021080,500,240 억,,3123463,N,N,7,N,00,N 20241118,160326,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2440,70,2,2.95,395191000,163988,26.30,2370,2465,2320,3080,1660,2370,2409.82,6.45,0,29383,2573,2471,2383,2281,2193,2427,2237,240,710,500,1700,5,1,48000000,1171,5.84,0.63,12,0.34,418.00,3851.00,3930,20240103,-37.91,2055,20240806,18.73,3930,-37.91,20240103,2055,18.73,20240806,3930,-37.91,20240103,2055,18.73,20240806,3.39,N,021080,500,240 억,,3094200,N,N,7,N,00,N 20241118,150328,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2430,60,2,2.53,366871035,152332,24.43,2370,2465,2320,3080,1660,2370,2408.36,6.45,0,26810,2573,2471,2383,2281,2193,2427,2237,240,710,500,1700,5,1,48000000,1166,5.81,0.63,12,0.32,418.00,3851.00,3930,20240103,-38.17,2055,20240806,18.25,3930,-38.17,20240103,2055,18.25,20240806,3930,-38.17,20240103,2055,18.25,20240806,3.39,N,021080,500,240 억,,3094200,N,N,14,N,00,N 20241118,140328,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,2435,65,2,2.74,343067070,142513,22.86,2370,2465,2320,3080,1660,2370,2407.27,6.45,0,24187,2573,2471,2383,2281,2193,2427,2237,240,710,500,1700,5,1,48000000,1169,5.83,0.63,12,0.30,418.00,3851.00,3930,20240103,-38.04,2055,20240806,18.49,3930,-38.04,20240103,2055,18.49,20240806,3930,-38.04,20240103,2055,18.49,20240806,3.39,N,021080,500,240 억,,3094200,N,N,14,N,00,N diff --git a/021240/price/prices-20241101.csv b/021240/price/prices-20241101.csv index ce8993c379ca..205d39911e9b 100644 --- a/021240/price/prices-20241101.csv +++ b/021240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160325,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62800,-1000,5,-1.57,5643377000,89474,67.08,63200,64100,62500,82900,44700,63800,63072.84,60.66,0,-27762,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,46346,9.83,1.72,12,0.12,6386.00,36464.00,71400,20240925,-12.04,49500,20231130,26.87,71400,-12.04,20240925,49600,26.61,20240306,71400,-12.04,20240925,49500,26.87,20231130,0.05,N,021240,500,406 억,,44764491,N,N,177,N,00,N +20241119,150329,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,62700,-1100,5,-1.72,4031316400,63815,47.84,63200,64100,62500,82900,44700,63800,63171.93,60.66,0,-16750,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,46272,9.82,1.72,12,0.09,6386.00,36464.00,71400,20240925,-12.18,49500,20231130,26.67,71400,-12.18,20240925,49600,26.41,20240306,71400,-12.18,20240925,49500,26.67,20231130,0.05,N,021240,500,406 억,,44764491,N,N,533,N,00,N +20241119,140327,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63100,-700,5,-1.10,3416300600,54022,40.50,63200,64100,62900,82900,44700,63800,63239.06,60.66,0,-13262,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,46568,9.88,1.73,12,0.07,6386.00,36464.00,71400,20240925,-11.62,49500,20231130,27.47,71400,-11.62,20240925,49600,27.22,20240306,71400,-11.62,20240925,49500,27.47,20231130,0.05,N,021240,500,406 억,,44764491,N,N,533,N,00,N +20241119,130329,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63200,-600,5,-0.94,2636042200,41663,31.23,63200,64100,62900,82900,44700,63800,63270.58,60.66,0,-7381,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,46641,9.90,1.73,12,0.06,6386.00,36464.00,71400,20240925,-11.48,49500,20231130,27.68,71400,-11.48,20240925,49600,27.42,20240306,71400,-11.48,20240925,49500,27.68,20231130,0.05,N,021240,500,406 억,,44764491,N,N,533,N,00,N +20241119,120325,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63100,-700,5,-1.10,2234263900,35300,26.46,63200,64100,62900,82900,44700,63800,63293.59,60.66,0,-6570,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,46568,9.88,1.73,12,0.05,6386.00,36464.00,71400,20240925,-11.62,49500,20231130,27.47,71400,-11.62,20240925,49600,27.22,20240306,71400,-11.62,20240925,49500,27.47,20231130,0.05,N,021240,500,406 억,,44764491,N,N,533,N,00,N +20241119,110329,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63200,-600,5,-0.94,1741560100,27485,20.61,63200,64100,63000,82900,44700,63800,63364.02,60.66,0,-3582,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,46641,9.90,1.73,12,0.04,6386.00,36464.00,71400,20240925,-11.48,49500,20231130,27.68,71400,-11.48,20240925,49600,27.42,20240306,71400,-11.48,20240925,49500,27.68,20231130,0.05,N,021240,500,406 억,,44764491,N,N,533,N,00,N +20241119,100337,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63500,-300,5,-0.47,1116597000,17599,13.19,63200,64100,63100,82900,44700,63800,63446.62,60.66,0,-2432,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,46863,9.94,1.74,12,0.02,6386.00,36464.00,71400,20240925,-11.06,49500,20231130,28.28,71400,-11.06,20240925,49600,28.02,20240306,71400,-11.06,20240925,49500,28.28,20231130,0.05,N,021240,500,406 억,,44764491,N,N,533,N,00,N +20241119,090336,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63700,-100,5,-0.16,214932900,3384,2.54,63200,64100,63100,82900,44700,63800,63514.45,60.66,0,-221,65533,64666,63533,62666,61533,65100,63100,407,19100,500,48480,100,1,73799619,47010,9.97,1.75,12,0.00,6386.00,36464.00,71400,20240925,-10.78,49500,20231130,28.69,71400,-10.78,20240925,49600,28.43,20240306,71400,-10.78,20240925,49500,28.69,20231130,0.05,N,021240,500,406 억,,44764491,N,N,533,N,00,N 20241118,160326,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63800,1500,2,2.41,8502347100,133354,135.77,62800,64400,62400,80900,43700,62300,63757.69,60.69,0,-42624,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,47084,9.99,1.75,12,0.18,6386.00,36464.00,71400,20240925,-10.64,47500,20231109,34.32,71400,-10.64,20240925,49600,28.63,20240306,71400,-10.64,20240925,49500,28.89,20231130,0.06,N,021240,500,406 억,,44786878,N,N,529,N,00,N 20241118,150328,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63900,1600,2,2.57,5713005900,89636,91.26,62800,64400,62400,80900,43700,62300,63735.62,60.69,0,-32412,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,47158,10.01,1.75,12,0.12,6386.00,36464.00,71400,20240925,-10.50,47500,20231109,34.53,71400,-10.50,20240925,49600,28.83,20240306,71400,-10.50,20240925,49500,29.09,20231130,0.06,N,021240,500,406 억,,44786878,N,N,474,N,00,N 20241118,140329,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,63800,1500,2,2.41,4297650200,67461,68.68,62800,64400,62400,80900,43700,62300,63705.70,60.69,0,-21160,64100,63200,62100,61200,60100,63300,61300,407,18600,500,47340,100,1,73799619,47084,9.99,1.75,12,0.09,6386.00,36464.00,71400,20240925,-10.64,47500,20231109,34.32,71400,-10.64,20240925,49600,28.63,20240306,71400,-10.64,20240925,49500,28.89,20231130,0.06,N,021240,500,406 억,,44786878,N,N,474,N,00,N diff --git a/021320/price/prices-20241101.csv b/021320/price/prices-20241101.csv index d9ac688ea4a9..0536990c5819 100644 --- a/021320/price/prices-20241101.csv +++ b/021320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160325,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4025,100,2,2.55,44229710,11035,47.16,3980,4040,3955,5100,2750,3925,4008.09,1.18,0,2302,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,861,8.32,0.19,12,0.05,484.00,21323.00,6430,20231221,-37.40,3900,20241118,3.21,5750,-30.00,20240408,3900,3.21,20241118,6430,-37.40,20231221,3900,3.21,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N +20241119,150330,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3980,55,2,1.40,43455955,10842,46.34,3980,4040,3955,5100,2750,3925,4008.11,1.18,0,2157,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,852,8.22,0.19,12,0.05,484.00,21323.00,6430,20231221,-38.10,3900,20241118,2.05,5750,-30.78,20240408,3900,2.05,20241118,6430,-38.10,20231221,3900,2.05,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N +20241119,140327,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,90,2,2.29,20877420,5226,22.33,3980,4015,3955,5100,2750,3925,3994.91,1.18,0,730,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,859,8.30,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.56,3900,20241118,2.95,5750,-30.17,20240408,3900,2.95,20241118,6430,-37.56,20231221,3900,2.95,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N +20241119,130329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,90,2,2.29,19501100,4883,20.87,3980,4015,3955,5100,2750,3925,3993.67,1.18,0,620,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,859,8.30,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.56,3900,20241118,2.95,5750,-30.17,20240408,3900,2.95,20241118,6430,-37.56,20231221,3900,2.95,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N +20241119,120326,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,90,2,2.29,15004410,3761,16.07,3980,4015,3955,5100,2750,3925,3989.47,1.18,0,490,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,859,8.30,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.56,3900,20241118,2.95,5750,-30.17,20240408,3900,2.95,20241118,6430,-37.56,20231221,3900,2.95,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N +20241119,110329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4010,85,2,2.17,14370550,3603,15.40,3980,4015,3955,5100,2750,3925,3988.50,1.18,0,436,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,858,8.29,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.64,3900,20241118,2.82,5750,-30.26,20240408,3900,2.82,20241118,6430,-37.64,20231221,3900,2.82,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N +20241119,100337,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4015,90,2,2.29,13194610,3309,14.14,3980,4015,3955,5100,2750,3925,3987.49,1.18,0,316,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,859,8.30,0.19,12,0.02,484.00,21323.00,6430,20231221,-37.56,3900,20241118,2.95,5750,-30.17,20240408,3900,2.95,20241118,6430,-37.56,20231221,3900,2.95,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N +20241119,090336,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3975,50,2,1.27,501345,126,0.54,3980,3980,3975,5100,2750,3925,3978.93,1.18,0,42,4321,4122,4011,3812,3701,4067,3757,1070,1175,5000,2820,5,1,21400000,851,8.21,0.19,12,0.00,484.00,21323.00,6430,20231221,-38.18,3900,20241118,1.92,5750,-30.87,20240408,3900,1.92,20241118,6430,-38.18,20231221,3900,1.92,20241118,0.00,N,021320,5000,1070 억,,252004,N,N,0,N,00,N 20241118,160326,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3925,-145,5,-3.56,93983715,23266,227.12,4060,4210,3900,5290,2850,4070,4041.77,1.18,0,76,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,840,8.11,0.18,12,0.11,484.00,21323.00,6430,20231221,-38.96,3900,20241118,0.64,5750,-31.74,20240408,3900,0.64,20241118,6430,-38.96,20231221,3900,0.64,20241118,0.00,N,021320,5000,1070 억,,251928,N,N,0,N,00,N 20241118,150328,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,3900,-170,5,-4.18,47291920,11571,112.95,4060,4210,3900,5290,2850,4070,4087.11,1.18,0,113,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,835,8.06,0.18,12,0.05,484.00,21323.00,6430,20231221,-39.35,3900,20241118,0.00,5750,-32.17,20240408,3900,0.00,20241118,6430,-39.35,20231221,3900,0.00,20241118,0.00,N,021320,5000,1070 억,,251928,Y,N,0,N,00,N 20241118,140329,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4140,70,2,1.72,30313675,7354,71.79,4060,4210,4060,5290,2850,4070,4122.07,1.18,0,113,4303,4186,4103,3986,3903,4245,4045,1070,1220,5000,2930,5,1,21400000,886,8.55,0.19,12,0.03,484.00,21323.00,6430,20231221,-35.61,3980,20241113,4.02,5750,-28.00,20240408,3980,4.02,20241113,6430,-35.61,20231221,3980,4.02,20241113,0.00,N,021320,5000,1070 억,,251928,N,N,0,N,00,N diff --git a/021650/price/prices-20241101.csv b/021650/price/prices-20241101.csv index 7e8a69f59dac..a385ee483cc4 100644 --- a/021650/price/prices-20241101.csv +++ b/021650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,39891540,17839,40.53,2235,2280,2215,2905,1565,2235,2236.20,3.44,0,-3014,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,365,4.43,0.42,12,0.11,505.00,5299.00,3205,20231110,-30.27,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3105,-28.02,20231122,2150,3.95,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N +20241119,150330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,0,3,0.00,36427225,16286,37.00,2235,2280,2215,2905,1565,2235,2236.72,3.44,0,-3026,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,365,4.43,0.42,12,0.10,505.00,5299.00,3205,20231110,-30.27,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3105,-28.02,20231122,2150,3.95,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N +20241119,140327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2225,-10,5,-0.45,24663525,10998,24.99,2235,2280,2225,2905,1565,2235,2242.55,3.44,0,-709,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,364,4.41,0.42,12,0.07,505.00,5299.00,3205,20231110,-30.58,2150,20240805,3.49,2900,-23.28,20240108,2150,3.49,20240805,3105,-28.34,20231122,2150,3.49,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N +20241119,130329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-5,5,-0.22,24084145,10738,24.40,2235,2280,2225,2905,1565,2235,2242.89,3.44,0,-709,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,365,4.42,0.42,12,0.07,505.00,5299.00,3205,20231110,-30.42,2150,20240805,3.72,2900,-23.10,20240108,2150,3.72,20240805,3105,-28.18,20231122,2150,3.72,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N +20241119,120326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,5,2,0.22,21970260,9792,22.25,2235,2280,2235,2905,1565,2235,2243.69,3.44,0,-709,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,366,4.44,0.42,12,0.06,505.00,5299.00,3205,20231110,-30.11,2150,20240805,4.19,2900,-22.76,20240108,2150,4.19,20240805,3105,-27.86,20231122,2150,4.19,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N +20241119,110329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,10,2,0.45,19872955,8856,20.12,2235,2280,2235,2905,1565,2235,2244.01,3.44,0,-701,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,367,4.45,0.42,12,0.05,505.00,5299.00,3205,20231110,-29.95,2150,20240805,4.42,2900,-22.59,20240108,2150,4.42,20240805,3105,-27.70,20231122,2150,4.42,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N +20241119,100337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,10,2,0.45,16198810,7218,16.40,2235,2280,2235,2905,1565,2235,2244.22,3.44,0,-711,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,367,4.45,0.42,12,0.04,505.00,5299.00,3205,20231110,-29.95,2150,20240805,4.42,2900,-22.59,20240108,2150,4.42,20240805,3105,-27.70,20231122,2150,4.42,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N +20241119,090336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,25,2,1.12,9573475,4276,9.71,2235,2280,2235,2905,1565,2235,2238.89,3.44,0,-21,2321,2277,2241,2197,2161,2300,2220,82,670,500,1600,5,1,16350563,370,4.48,0.43,12,0.03,505.00,5299.00,3205,20231110,-29.49,2150,20240805,5.12,2900,-22.07,20240108,2150,5.12,20240805,3105,-27.21,20231122,2150,5.12,20240805,0.66,N,021650,500,81 억,,563100,N,N,0,N,00,N 20241118,160326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,10,2,0.45,98298210,44015,82.21,2215,2285,2205,2890,1560,2225,2233.29,3.44,0,-17,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,365,4.43,0.42,12,0.27,505.00,5299.00,3240,20231109,-31.02,2150,20240805,3.95,2900,-22.93,20240108,2150,3.95,20240805,3105,-28.02,20231122,2150,3.95,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N 20241118,150329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,5,2,0.22,92947470,41619,77.74,2215,2285,2205,2890,1560,2225,2233.30,3.44,0,-69,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,365,4.42,0.42,12,0.25,505.00,5299.00,3240,20231109,-31.17,2150,20240805,3.72,2900,-23.10,20240108,2150,3.72,20240805,3105,-28.18,20231122,2150,3.72,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N 20241118,140329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,5,2,0.22,83803310,37524,70.09,2215,2285,2205,2890,1560,2225,2233.33,3.44,0,-178,2375,2300,2225,2150,2075,2262,2112,82,665,500,1600,5,1,16350563,365,4.42,0.42,12,0.23,505.00,5299.00,3240,20231109,-31.17,2150,20240805,3.72,2900,-23.10,20240108,2150,3.72,20240805,3105,-28.18,20231122,2150,3.72,20240805,0.67,N,021650,500,81 억,,562963,N,N,0,N,00,N diff --git a/021820/price/prices-20241101.csv b/021820/price/prices-20241101.csv index de727cb92961..3bcf529e763a 100644 --- a/021820/price/prices-20241101.csv +++ b/021820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6970,60,2,0.87,17696420,2562,68.36,6910,6980,6890,8980,4840,6910,6907.27,2.34,0,58,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,697,1.26,0.12,06,0.03,5535.00,58958.00,9700,20240219,-28.14,5820,20231114,19.76,9700,-28.14,20240219,6010,15.97,20240119,9700,-28.14,20240219,6010,15.97,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N +20241119,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6940,30,2,0.43,16549620,2396,63.93,6910,6980,6890,8980,4840,6910,6907.19,2.34,0,65,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,694,1.25,0.12,06,0.02,5535.00,58958.00,9700,20240219,-28.45,5820,20231114,19.24,9700,-28.45,20240219,6010,15.47,20240119,9700,-28.45,20240219,6010,15.47,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N +20241119,140327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6940,30,2,0.43,13127400,1901,50.72,6910,6980,6890,8980,4840,6910,6905.52,2.34,0,65,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,694,1.25,0.12,06,0.02,5535.00,58958.00,9700,20240219,-28.45,5820,20231114,19.24,9700,-28.45,20240219,6010,15.47,20240119,9700,-28.45,20240219,6010,15.47,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N +20241119,130329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6920,10,2,0.14,13113540,1899,50.67,6910,6980,6890,8980,4840,6910,6905.50,2.34,0,65,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,692,1.25,0.12,06,0.02,5535.00,58958.00,9700,20240219,-28.66,5820,20231114,18.90,9700,-28.66,20240219,6010,15.14,20240119,9700,-28.66,20240219,6010,15.14,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N +20241119,120326,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6900,-10,5,-0.14,11605470,1681,44.85,6910,6980,6900,8980,4840,6910,6903.91,2.34,0,87,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,690,1.25,0.12,06,0.02,5535.00,58958.00,9700,20240219,-28.87,5820,20231114,18.56,9700,-28.87,20240219,6010,14.81,20240119,9700,-28.87,20240219,6010,14.81,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N +20241119,110330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6910,0,3,0.00,4556030,660,17.61,6910,6980,6900,8980,4840,6910,6903.08,2.34,0,106,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,691,1.25,0.12,06,0.01,5535.00,58958.00,9700,20240219,-28.76,5820,20231114,18.73,9700,-28.76,20240219,6010,14.98,20240119,9700,-28.76,20240219,6010,14.98,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N +20241119,100338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6980,70,2,1.01,4521480,655,17.48,6910,6980,6900,8980,4840,6910,6903.02,2.34,0,106,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,698,1.26,0.12,06,0.01,5535.00,58958.00,9700,20240219,-28.04,5820,20231114,19.93,9700,-28.04,20240219,6010,16.14,20240119,9700,-28.04,20240219,6010,16.14,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N +20241119,090336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6910,0,3,0.00,27640,4,0.11,6910,6910,6910,8980,4840,6910,6910.00,2.34,0,0,7063,6986,6843,6766,6623,7025,6805,50,2070,500,4970,10,1,10000000,691,1.25,0.12,06,0.00,5535.00,58958.00,9700,20240219,-28.76,5820,20231114,18.73,9700,-28.76,20240219,6010,14.98,20240119,9700,-28.76,20240219,6010,14.98,20240119,0.00,N,021820,500,50 억,,233755,N,N,0,N,00,N 20241118,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6910,220,2,3.29,25582330,3748,33.76,6700,6920,6700,8690,4690,6690,6825.59,2.34,0,113,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,691,1.25,0.12,06,0.04,5535.00,58958.00,9700,20240219,-28.76,5820,20231114,18.73,9700,-28.76,20240219,6010,14.98,20240119,9700,-28.76,20240219,6010,14.98,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N 20241118,150329,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6900,210,2,3.14,23585340,3459,31.16,6700,6920,6700,8690,4690,6690,6818.54,2.34,0,115,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,690,1.25,0.12,06,0.03,5535.00,58958.00,9700,20240219,-28.87,5820,20231114,18.56,9700,-28.87,20240219,6010,14.81,20240119,9700,-28.87,20240219,6010,14.81,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N 20241118,140330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6900,210,2,3.14,23502680,3447,31.05,6700,6920,6700,8690,4690,6690,6818.30,2.34,0,115,6843,6766,6623,6546,6403,6805,6585,50,2000,500,4810,10,1,10000000,690,1.25,0.12,06,0.03,5535.00,58958.00,9700,20240219,-28.87,5820,20231114,18.56,9700,-28.87,20240219,6010,14.81,20240119,9700,-28.87,20240219,6010,14.81,20240119,0.00,N,021820,500,50 억,,233663,N,N,0,N,00,N diff --git a/021880/price/prices-20241101.csv b/021880/price/prices-20241101.csv index ff7dbede73f7..53f06e1df025 100644 --- a/021880/price/prices-20241101.csv +++ b/021880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,4,2,1.39,39308819,135521,57.36,287,294,287,373,201,287,290.05,0.76,0,-14267,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,443,9.70,0.73,03,0.09,30.00,397.00,699,20231227,-58.37,285,20241115,2.11,514,-43.39,20240813,285,2.11,20241115,699,-58.37,20231227,285,2.11,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N +20241119,150330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,294,7,2,2.44,38029845,131129,55.50,287,294,287,373,201,287,290.02,0.76,0,-14267,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,447,9.80,0.74,03,0.09,30.00,397.00,699,20231227,-57.94,285,20241115,3.16,514,-42.80,20240813,285,3.16,20241115,699,-57.94,20231227,285,3.16,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N +20241119,140328,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,291,4,2,1.39,21011555,72836,30.83,287,293,287,373,201,287,288.48,0.76,0,-5073,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,443,9.70,0.73,03,0.05,30.00,397.00,699,20231227,-58.37,285,20241115,2.11,514,-43.39,20240813,285,2.11,20241115,699,-58.37,20231227,285,2.11,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N +20241119,130330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,3,2,1.05,20494937,71072,30.08,287,290,287,373,201,287,288.37,0.76,0,-5070,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,441,9.67,0.73,03,0.05,30.00,397.00,699,20231227,-58.51,285,20241115,1.75,514,-43.58,20240813,285,1.75,20241115,699,-58.51,20231227,285,1.75,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N +20241119,120326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,2,2,0.70,14463760,50237,21.26,287,290,287,373,201,287,287.91,0.76,0,-5850,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,440,9.63,0.73,03,0.03,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N +20241119,110330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,2,2,0.70,12821635,44519,18.84,287,290,287,373,201,287,288.00,0.76,0,-5850,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,440,9.63,0.73,03,0.03,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N +20241119,100338,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,2,2,0.70,6162296,21366,9.04,287,290,287,373,201,287,288.42,0.76,0,-5850,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,440,9.63,0.73,03,0.01,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N +20241119,090337,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,290,3,2,1.05,1174407,4092,1.73,287,290,287,373,201,287,287.00,0.76,0,-601,296,291,289,284,282,290,283,761,86,500,180,1,1,152184408,441,9.67,0.73,03,0.00,30.00,397.00,699,20231227,-58.51,285,20241115,1.75,514,-43.58,20240813,285,1.75,20241115,699,-58.51,20231227,285,1.75,20241115,0.00,N,021880,500,760 억,,1150450,N,N,0,N,00,N 20241118,160327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,287,1,2,0.35,68388544,236257,67.54,287,294,287,371,201,286,289.47,0.75,0,5503,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,437,9.57,0.72,03,0.16,30.00,397.00,699,20231227,-58.94,285,20241115,0.70,514,-44.16,20240813,285,0.70,20241115,699,-58.94,20231227,285,0.70,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N 20241118,150329,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,288,2,2,0.70,65453696,226046,64.62,287,294,287,371,201,286,289.56,0.75,0,5763,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,438,9.60,0.73,03,0.15,30.00,397.00,699,20231227,-58.80,285,20241115,1.05,514,-43.97,20240813,285,1.05,20241115,699,-58.80,20231227,285,1.05,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N 20241118,140330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,289,3,2,1.05,59823149,206526,59.04,287,294,287,371,201,286,289.66,0.75,0,11680,296,291,288,283,280,289,281,761,85,500,180,1,1,152184408,440,9.63,0.73,03,0.14,30.00,397.00,699,20231227,-58.66,285,20241115,1.40,514,-43.77,20240813,285,1.40,20241115,699,-58.66,20231227,285,1.40,20241115,0.00,N,021880,500,760 억,,1144946,N,N,0,N,00,N diff --git a/022100/price/prices-20241101.csv b/022100/price/prices-20241101.csv index c639f86ad111..d2f7a63f9215 100644 --- a/022100/price/prices-20241101.csv +++ b/022100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160326,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,22000,250,2,1.15,8142364550,376068,72.13,21600,22000,21250,28250,15250,21750,21650.95,6.61,0,-36541,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,33448,36.42,7.26,12,0.25,604.00,3029.00,79600,20231227,-72.36,20450,20241115,7.58,76700,-71.32,20240102,20450,7.58,20241115,79600,-72.36,20231227,20450,7.58,20241115,0.68,N,022100,500,760 억,,10044159,N,N,3424,N,00,N +20241119,150331,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21850,100,2,0.46,7391976950,341903,65.58,21600,21900,21250,28250,15250,21750,21620.10,6.61,0,-35316,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,33220,36.18,7.21,12,0.22,604.00,3029.00,79600,20231227,-72.55,20450,20241115,6.85,76700,-71.51,20240102,20450,6.85,20241115,79600,-72.55,20231227,20450,6.85,20241115,0.68,N,022100,500,760 억,,10044159,N,N,7325,N,00,N +20241119,140328,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21650,-100,5,-0.46,6395198100,295838,56.74,21600,21900,21250,28250,15250,21750,21617.23,6.61,0,-46496,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,32916,35.84,7.15,12,0.19,604.00,3029.00,79600,20231227,-72.80,20450,20241115,5.87,76700,-71.77,20240102,20450,5.87,20241115,79600,-72.80,20231227,20450,5.87,20241115,0.68,N,022100,500,760 억,,10044159,N,N,7325,N,00,N +20241119,130330,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21650,-100,5,-0.46,5414796250,250699,48.08,21600,21900,21250,28250,15250,21750,21598.79,6.61,0,-40264,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,32916,35.84,7.15,12,0.16,604.00,3029.00,79600,20231227,-72.80,20450,20241115,5.87,76700,-71.77,20240102,20450,5.87,20241115,79600,-72.80,20231227,20450,5.87,20241115,0.68,N,022100,500,760 억,,10044159,N,N,7325,N,00,N +20241119,120327,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21850,100,2,0.46,4595484450,212987,40.85,21600,21900,21250,28250,15250,21750,21576.35,6.61,0,-28851,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,33220,36.18,7.21,12,0.14,604.00,3029.00,79600,20231227,-72.55,20450,20241115,6.85,76700,-71.51,20240102,20450,6.85,20241115,79600,-72.55,20231227,20450,6.85,20241115,0.68,N,022100,500,760 억,,10044159,N,N,7325,N,00,N +20241119,110330,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21700,-50,5,-0.23,3822129350,177500,34.04,21600,21900,21250,28250,15250,21750,21533.11,6.61,0,-30730,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,32992,35.93,7.16,12,0.12,604.00,3029.00,79600,20231227,-72.74,20450,20241115,6.11,76700,-71.71,20240102,20450,6.11,20241115,79600,-72.74,20231227,20450,6.11,20241115,0.68,N,022100,500,760 억,,10044159,N,N,7325,N,00,N +20241119,100338,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21550,-200,5,-0.92,2548900200,118623,22.75,21600,21700,21250,28250,15250,21750,21487.39,6.61,0,-31684,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,32763,35.68,7.11,12,0.08,604.00,3029.00,79600,20231227,-72.93,20450,20241115,5.38,76700,-71.90,20240102,20450,5.38,20241115,79600,-72.93,20231227,20450,5.38,20241115,0.68,N,022100,500,760 억,,10044159,N,N,7325,N,00,N +20241119,090337,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21500,-250,5,-1.15,827691850,38331,7.35,21600,21700,21500,28250,15250,21750,21593.24,6.61,0,-16117,22983,22366,21783,21166,20583,22675,21475,760,6500,500,15660,50,1,152034729,32687,35.60,7.10,12,0.03,604.00,3029.00,79600,20231227,-72.99,20450,20241115,5.13,76700,-71.97,20240102,20450,5.13,20241115,79600,-72.99,20231227,20450,5.13,20241115,0.68,N,022100,500,760 억,,10044159,N,N,7325,N,00,N 20241118,160327,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21750,400,2,1.87,11321551850,518307,55.04,21300,22400,21200,27750,14950,21350,21843.77,6.55,0,92596,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,33068,36.01,7.18,12,0.34,604.00,3029.00,79600,20231227,-72.68,20450,20241115,6.36,76700,-71.64,20240102,20450,6.36,20241115,79600,-72.68,20231227,20450,6.36,20241115,0.74,N,022100,500,760 억,,9965742,N,N,7324,N,00,N 20241118,150329,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21700,350,2,1.64,10234805850,468258,49.72,21300,22400,21200,27750,14950,21350,21857.63,6.55,0,74580,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,32992,35.93,7.16,12,0.31,604.00,3029.00,79600,20231227,-72.74,20450,20241115,6.11,76700,-71.71,20240102,20450,6.11,20241115,79600,-72.74,20231227,20450,6.11,20241115,0.74,N,022100,500,760 억,,9965742,N,N,18791,N,00,N 20241118,140330,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,21750,400,2,1.87,9245607850,422667,44.88,21300,22400,21200,27750,14950,21350,21874.95,6.55,0,66870,23150,22250,21350,20450,19550,21800,20000,760,6400,500,15370,50,1,152034729,33068,36.01,7.18,12,0.28,604.00,3029.00,79600,20231227,-72.68,20450,20241115,6.36,76700,-71.64,20240102,20450,6.36,20241115,79600,-72.68,20231227,20450,6.36,20241115,0.74,N,022100,500,760 억,,9965742,N,N,18791,N,00,N diff --git a/022220/price/prices-20241101.csv b/022220/price/prices-20241101.csv index c63dae4557f4..a28fad69a78b 100644 --- a/022220/price/prices-20241101.csv +++ b/022220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,-1,5,-0.11,18599732,20399,10.10,908,921,906,1192,642,917,911.80,0.73,0,-3095,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,474,8.72,0.47,12,0.04,105.00,1932.00,1412,20240826,-35.13,874,20241118,4.81,1412,-35.13,20240826,874,4.81,20241118,1412,-35.13,20240826,874,4.81,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N +20241119,150331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-2,5,-0.22,17150710,18819,9.31,908,917,906,1192,642,917,911.35,0.73,0,-2998,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,474,8.71,0.47,12,0.04,105.00,1932.00,1412,20240826,-35.20,874,20241118,4.69,1412,-35.20,20240826,874,4.69,20241118,1412,-35.20,20240826,874,4.69,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N +20241119,140328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,915,-2,5,-0.22,16468915,18073,8.94,908,917,906,1192,642,917,911.24,0.73,0,-2998,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,474,8.71,0.47,12,0.03,105.00,1932.00,1412,20240826,-35.20,874,20241118,4.69,1412,-35.20,20240826,874,4.69,20241118,1412,-35.20,20240826,874,4.69,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N +20241119,130330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,-3,5,-0.33,14254408,15655,7.75,908,917,906,1192,642,917,910.53,0.73,0,-2966,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,473,8.70,0.47,12,0.03,105.00,1932.00,1412,20240826,-35.27,874,20241118,4.58,1412,-35.27,20240826,874,4.58,20241118,1412,-35.27,20240826,874,4.58,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N +20241119,120327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-7,5,-0.76,11813885,12981,6.42,908,917,906,1192,642,917,910.09,0.73,0,-4489,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,471,8.67,0.47,12,0.03,105.00,1932.00,1412,20240826,-35.55,874,20241118,4.12,1412,-35.55,20240826,874,4.12,20241118,1412,-35.55,20240826,874,4.12,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N +20241119,110330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,-5,5,-0.55,9541387,10485,5.19,908,917,906,1192,642,917,910.00,0.73,0,-4457,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,472,8.69,0.47,12,0.02,105.00,1932.00,1412,20240826,-35.41,874,20241118,4.35,1412,-35.41,20240826,874,4.35,20241118,1412,-35.41,20240826,874,4.35,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N +20241119,100339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,-6,5,-0.65,6369649,7006,3.47,908,917,906,1192,642,917,909.17,0.73,0,-2037,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,472,8.68,0.47,12,0.01,105.00,1932.00,1412,20240826,-35.48,874,20241118,4.23,1412,-35.48,20240826,874,4.23,20241118,1412,-35.48,20240826,874,4.23,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N +20241119,090337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-7,5,-0.76,78132,86,0.04,908,912,908,1192,642,917,908.51,0.73,0,-24,964,940,907,883,850,952,895,259,275,500,600,1,1,51794579,471,8.67,0.47,12,0.00,105.00,1932.00,1412,20240826,-35.55,874,20241118,4.12,1412,-35.55,20240826,874,4.12,20241118,1412,-35.55,20240826,874,4.12,20241118,1.88,N,022220,500,258 억,,380239,N,N,0,N,00,N 20241118,160327,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,917,3,2,0.33,181608602,201850,191.83,874,931,874,1188,640,914,899.66,0.66,0,40823,932,922,913,903,894,918,899,259,274,500,600,1,1,51794579,475,8.73,0.47,12,0.39,105.00,1932.00,1412,20240826,-35.06,874,20241118,4.92,1412,-35.06,20240826,874,4.92,20241118,1412,-35.06,20240826,874,4.92,20241118,1.90,N,022220,500,258 억,,339416,N,N,0,N,00,N 20241118,150329,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,914,0,3,0.00,179935353,200022,190.09,874,931,874,1188,640,914,899.58,0.66,0,40823,932,922,913,903,894,918,899,259,274,500,600,1,1,51794579,473,8.70,0.47,12,0.39,105.00,1932.00,1412,20240826,-35.27,874,20241118,4.58,1412,-35.27,20240826,874,4.58,20241118,1412,-35.27,20240826,874,4.58,20241118,1.90,N,022220,500,258 억,,339416,N,N,0,N,00,N 20241118,140330,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,918,4,2,0.44,158328951,176410,167.65,874,931,874,1188,640,914,897.51,0.66,0,40824,932,922,913,903,894,918,899,259,274,500,600,1,1,51794579,475,8.74,0.48,12,0.34,105.00,1932.00,1412,20240826,-34.99,874,20241118,5.03,1412,-34.99,20240826,874,5.03,20241118,1412,-34.99,20240826,874,5.03,20241118,1.90,N,022220,500,258 억,,339416,N,N,0,N,00,N diff --git a/023000/price/prices-20241101.csv b/023000/price/prices-20241101.csv index b5b9044a15b0..6b1fd598cf04 100644 --- a/023000/price/prices-20241101.csv +++ b/023000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2500,-20,5,-0.79,17309275,6907,35.14,2540,2540,2495,3275,1765,2520,2506.05,0.37,0,-1670,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1000,6.02,0.41,12,0.02,415.00,6082.00,3090,20231121,-19.09,2430,20240805,2.88,3065,-18.43,20240102,2430,2.88,20240805,3090,-19.09,20231121,2430,2.88,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N +20241119,150331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,-15,5,-0.60,16886775,6738,34.28,2540,2540,2495,3275,1765,2520,2506.20,0.37,0,-1651,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1002,6.04,0.41,12,0.02,415.00,6082.00,3090,20231121,-18.93,2430,20240805,3.09,3065,-18.27,20240102,2430,3.09,20240805,3090,-18.93,20231121,2430,3.09,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N +20241119,140328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,-10,5,-0.40,11488915,4577,23.29,2540,2540,2495,3275,1765,2520,2510.14,0.37,0,-25,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1004,6.05,0.41,12,0.01,415.00,6082.00,3090,20231121,-18.77,2430,20240805,3.29,3065,-18.11,20240102,2430,3.29,20240805,3090,-18.77,20231121,2430,3.29,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N +20241119,130330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2510,-10,5,-0.40,11478880,4573,23.27,2540,2540,2495,3275,1765,2520,2510.14,0.37,0,-25,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1004,6.05,0.41,12,0.01,415.00,6082.00,3090,20231121,-18.77,2430,20240805,3.29,3065,-18.11,20240102,2430,3.29,20240805,3090,-18.77,20231121,2430,3.29,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N +20241119,120327,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,-5,5,-0.20,11396015,4540,23.10,2540,2540,2495,3275,1765,2520,2510.14,0.37,0,-25,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1006,6.06,0.41,12,0.01,415.00,6082.00,3090,20231121,-18.61,2430,20240805,3.50,3065,-17.94,20240102,2430,3.50,20240805,3090,-18.61,20231121,2430,3.50,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N +20241119,110331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2515,-5,5,-0.20,8905535,3548,18.05,2540,2540,2495,3275,1765,2520,2510.02,0.37,0,-25,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1006,6.06,0.41,12,0.01,415.00,6082.00,3090,20231121,-18.61,2430,20240805,3.50,3065,-17.94,20240102,2430,3.50,20240805,3090,-18.61,20231121,2430,3.50,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N +20241119,100339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,-15,5,-0.60,6600525,2627,13.37,2540,2540,2495,3275,1765,2520,2512.57,0.37,0,0,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1002,6.04,0.41,12,0.01,415.00,6082.00,3090,20231121,-18.93,2430,20240805,3.09,3065,-18.27,20240102,2430,3.09,20240805,3090,-18.93,20231121,2430,3.09,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N +20241119,090338,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,0,3,0.00,2018570,801,4.08,2540,2540,2520,3275,1765,2520,2520.06,0.37,0,0,2586,2552,2516,2482,2446,2535,2465,200,755,500,1810,5,1,40000000,1008,6.07,0.41,12,0.00,415.00,6082.00,3090,20231121,-18.45,2430,20240805,3.70,3065,-17.78,20240102,2430,3.70,20240805,3090,-18.45,20231121,2430,3.70,20240805,0.41,N,023000,500,200 억,,146313,N,N,17,N,00,N 20241118,160328,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2520,0,3,0.00,49100410,19651,162.11,2535,2550,2480,3275,1765,2520,2498.62,0.37,0,-4360,2576,2547,2516,2487,2456,2532,2472,200,755,500,1810,5,1,40000000,1008,6.07,0.41,12,0.05,415.00,6082.00,3090,20231121,-18.45,2430,20240805,3.70,3065,-17.78,20240102,2430,3.70,20240805,3090,-18.45,20231121,2430,3.70,20240805,0.41,N,023000,500,200 억,,146422,N,N,17,N,00,N 20241118,150330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2490,-30,5,-1.19,45628990,18268,150.70,2535,2550,2480,3275,1765,2520,2497.76,0.37,0,-4176,2576,2547,2516,2487,2456,2532,2472,200,755,500,1810,5,1,40000000,996,6.00,0.41,12,0.05,415.00,6082.00,3090,20231121,-19.42,2430,20240805,2.47,3065,-18.76,20240102,2430,2.47,20240805,3090,-19.42,20231121,2430,2.47,20240805,0.41,N,023000,500,200 억,,146422,N,N,0,N,00,N 20241118,140331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2505,-15,5,-0.60,40832480,16343,134.82,2535,2550,2480,3275,1765,2520,2498.47,0.37,0,-3184,2576,2547,2516,2487,2456,2532,2472,200,755,500,1810,5,1,40000000,1002,6.04,0.41,12,0.04,415.00,6082.00,3090,20231121,-18.93,2430,20240805,3.09,3065,-18.27,20240102,2430,3.09,20240805,3090,-18.93,20231121,2430,3.09,20240805,0.41,N,023000,500,200 억,,146422,N,N,0,N,00,N diff --git a/023150/price/prices-20241101.csv b/023150/price/prices-20241101.csv index 4a41547d4bbd..5965d126442e 100644 --- a/023150/price/prices-20241101.csv +++ b/023150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160327,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5130,40,2,0.79,23735140,4668,48.84,5060,5140,5020,6610,3570,5090,5084.65,0.18,0,-182,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,379,8.10,0.50,12,0.06,633.00,10258.00,6990,20231123,-26.61,4985,20241118,2.91,6970,-26.40,20240105,4985,2.91,20241118,6990,-26.61,20231123,4985,2.91,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N +20241119,150332,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5120,30,2,0.59,23093890,4543,47.54,5060,5140,5020,6610,3570,5090,5083.40,0.18,0,-182,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,378,8.09,0.50,12,0.06,633.00,10258.00,6990,20231123,-26.75,4985,20241118,2.71,6970,-26.54,20240105,4985,2.71,20241118,6990,-26.75,20231123,4985,2.71,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N +20241119,140329,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5120,30,2,0.59,19321860,3807,39.83,5060,5140,5020,6610,3570,5090,5075.35,0.18,0,-137,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,378,8.09,0.50,12,0.05,633.00,10258.00,6990,20231123,-26.75,4985,20241118,2.71,6970,-26.54,20240105,4985,2.71,20241118,6990,-26.75,20231123,4985,2.71,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N +20241119,130331,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5100,10,2,0.20,18939080,3732,39.05,5060,5140,5020,6610,3570,5090,5074.78,0.18,0,-109,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,376,8.06,0.50,12,0.05,633.00,10258.00,6990,20231123,-27.04,4985,20241118,2.31,6970,-26.83,20240105,4985,2.31,20241118,6990,-27.04,20231123,4985,2.31,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N +20241119,120327,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5100,10,2,0.20,14379670,2838,29.70,5060,5140,5020,6610,3570,5090,5066.83,0.18,0,-46,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,376,8.06,0.50,12,0.04,633.00,10258.00,6990,20231123,-27.04,4985,20241118,2.31,6970,-26.83,20240105,4985,2.31,20241118,6990,-27.04,20231123,4985,2.31,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N +20241119,110331,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5090,0,3,0.00,8404980,1661,17.38,5060,5140,5040,6610,3570,5090,5060.19,0.18,0,-9,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,376,8.04,0.50,12,0.02,633.00,10258.00,6990,20231123,-27.18,4985,20241118,2.11,6970,-26.97,20240105,4985,2.11,20241118,6990,-27.18,20231123,4985,2.11,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N +20241119,100339,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5050,-40,5,-0.79,5178850,1022,10.69,5060,5140,5050,6610,3570,5090,5067.37,0.18,0,15,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,373,7.98,0.49,12,0.01,633.00,10258.00,6990,20231123,-27.75,4985,20241118,1.30,6970,-27.55,20240105,4985,1.30,20241118,6990,-27.75,20231123,4985,1.30,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N +20241119,090338,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5060,-30,5,-0.59,271560,53,0.55,5060,5140,5060,6610,3570,5090,5123.77,0.18,0,-3,5173,5131,5058,5016,4943,5152,5037,46,1520,500,3560,10,1,7378526,373,7.99,0.49,12,0.00,633.00,10258.00,6990,20231123,-27.61,4985,20241118,1.50,6970,-27.40,20240105,4985,1.50,20241118,6990,-27.61,20231123,4985,1.50,20241118,0.05,N,023150,500,45 억,,13365,N,N,0,N,00,N 20241118,160328,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,5090,70,2,1.39,47880290,9538,47.54,5020,5100,4985,6520,3520,5020,5019.95,0.18,0,120,5153,5086,5043,4976,4933,5065,4955,46,1500,500,3510,10,1,7378526,376,8.04,0.50,12,0.13,633.00,10258.00,6990,20231123,-27.18,4985,20241118,2.11,6970,-26.97,20240105,4985,2.11,20241118,6990,-27.18,20231123,4985,2.11,20241118,0.06,N,023150,500,45 억,,13260,N,N,0,N,00,N 20241118,150330,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,5040,20,2,0.40,47550640,9473,47.21,5020,5100,4985,6520,3520,5020,5019.60,0.18,0,140,5153,5086,5043,4976,4933,5065,4955,46,1500,500,3510,10,1,7378526,372,7.96,0.49,12,0.13,633.00,10258.00,6990,20231123,-27.90,4985,20241118,1.10,6970,-27.69,20240105,4985,1.10,20241118,6990,-27.90,20231123,4985,1.10,20241118,0.06,N,023150,500,45 억,,13260,N,N,0,N,00,N 20241118,140331,57,100.00,KOSPI,신저가,음식료품,N,N,N,N, ,N,5050,30,2,0.60,46094380,9184,45.77,5020,5100,4985,6520,3520,5020,5018.99,0.18,0,142,5153,5086,5043,4976,4933,5065,4955,46,1500,500,3510,10,1,7378526,373,7.98,0.49,12,0.12,633.00,10258.00,6990,20231123,-27.75,4985,20241118,1.30,6970,-27.55,20240105,4985,1.30,20241118,6990,-27.75,20231123,4985,1.30,20241118,0.06,N,023150,500,45 억,,13260,N,N,0,N,00,N diff --git a/023160/price/prices-20241101.csv b/023160/price/prices-20241101.csv index 55a46071a9cc..e1d008c51fec 100644 --- a/023160/price/prices-20241101.csv +++ b/023160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14280,510,2,3.70,7354358660,521184,141.17,13740,14520,13640,17900,9640,13770,14110.79,10.92,0,77118,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3784,6.87,0.70,12,1.97,2078.00,20378.00,17920,20240726,-20.31,11130,20240418,28.30,17920,-20.31,20240726,11130,28.30,20240418,17920,-20.31,20240726,11130,28.30,20240418,2.64,N,023160,500,132 억,,2894649,N,N,369,N,00,N +20241119,150332,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14260,490,2,3.56,6986699450,495375,134.18,13740,14520,13640,17900,9640,13770,14103.86,10.92,0,72186,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3779,6.86,0.70,12,1.87,2078.00,20378.00,17920,20240726,-20.42,11130,20240418,28.12,17920,-20.42,20240726,11130,28.12,20240418,17920,-20.42,20240726,11130,28.12,20240418,2.64,N,023160,500,132 억,,2894649,N,N,1403,N,00,N +20241119,140329,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14190,420,2,3.05,6103113790,433419,117.40,13740,14520,13640,17900,9640,13770,14081.33,10.92,0,58847,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3760,6.83,0.70,12,1.64,2078.00,20378.00,17920,20240726,-20.81,11130,20240418,27.49,17920,-20.81,20240726,11130,27.49,20240418,17920,-20.81,20240726,11130,27.49,20240418,2.64,N,023160,500,132 억,,2894649,N,N,1403,N,00,N +20241119,130331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14150,380,2,2.76,5015704190,357207,96.75,13740,14520,13640,17900,9640,13770,14041.45,10.92,0,47304,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3750,6.81,0.69,12,1.35,2078.00,20378.00,17920,20240726,-21.04,11130,20240418,27.13,17920,-21.04,20240726,11130,27.13,20240418,17920,-21.04,20240726,11130,27.13,20240418,2.64,N,023160,500,132 억,,2894649,N,N,1403,N,00,N +20241119,120327,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14100,330,2,2.40,4503258740,320984,86.94,13740,14520,13640,17900,9640,13770,14029.54,10.92,0,34167,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3737,6.79,0.69,12,1.21,2078.00,20378.00,17920,20240726,-21.32,11130,20240418,26.68,17920,-21.32,20240726,11130,26.68,20240418,17920,-21.32,20240726,11130,26.68,20240418,2.64,N,023160,500,132 억,,2894649,N,N,1403,N,00,N +20241119,110331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,14230,460,2,3.34,3349037410,239090,64.76,13740,14520,13640,17900,9640,13770,14007.44,10.92,0,14782,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3771,6.85,0.70,12,0.90,2078.00,20378.00,17920,20240726,-20.59,11130,20240418,27.85,17920,-20.59,20240726,11130,27.85,20240418,17920,-20.59,20240726,11130,27.85,20240418,2.64,N,023160,500,132 억,,2894649,N,N,1403,N,00,N +20241119,100339,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,13790,20,2,0.15,978113840,71309,19.31,13740,13900,13640,17900,9640,13770,13716.55,10.92,0,-697,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3654,6.64,0.68,12,0.27,2078.00,20378.00,17920,20240726,-23.05,11130,20240418,23.90,17920,-23.05,20240726,11130,23.90,20240418,17920,-23.05,20240726,11130,23.90,20240418,2.64,N,023160,500,132 억,,2894649,N,N,1403,N,00,N +20241119,090338,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,13690,-80,5,-0.58,68497280,4995,1.35,13740,13770,13660,17900,9640,13770,13713.16,10.92,0,525,14476,14122,13516,13162,12556,14300,13340,133,4130,500,10180,10,1,26500000,3628,6.59,0.67,12,0.02,2078.00,20378.00,17920,20240726,-23.60,11130,20240418,23.00,17920,-23.60,20240726,11130,23.00,20240418,17920,-23.60,20240726,11130,23.00,20240418,2.64,N,023160,500,132 억,,2894649,N,N,1403,N,00,N 20241118,160328,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,13770,870,2,6.74,4914515280,364208,123.29,12910,13870,12910,16770,9030,12900,13493.72,10.77,0,24933,13500,13200,12910,12610,12320,13055,12465,133,3870,500,9540,10,1,26500000,3649,6.63,0.68,12,1.37,2078.00,20378.00,17920,20240726,-23.16,11130,20240418,23.72,17920,-23.16,20240726,11130,23.72,20240418,17920,-23.16,20240726,11130,23.72,20240418,2.64,N,023160,500,132 억,,2853345,N,N,1403,N,00,N 20241118,150330,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,13720,820,2,6.36,4688496280,347754,117.72,12910,13870,12910,16770,9030,12900,13482.25,10.77,0,19377,13500,13200,12910,12610,12320,13055,12465,133,3870,500,9540,10,1,26500000,3636,6.60,0.67,12,1.31,2078.00,20378.00,17920,20240726,-23.44,11130,20240418,23.27,17920,-23.44,20240726,11130,23.27,20240418,17920,-23.44,20240726,11130,23.27,20240418,2.64,N,023160,500,132 억,,2853345,N,N,1509,N,00,N 20241118,140331,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,13780,880,2,6.82,4009957810,298297,100.97,12910,13870,12910,16770,9030,12900,13442.87,10.77,0,14011,13500,13200,12910,12610,12320,13055,12465,133,3870,500,9540,10,1,26500000,3652,6.63,0.68,12,1.13,2078.00,20378.00,17920,20240726,-23.10,11130,20240418,23.81,17920,-23.10,20240726,11130,23.81,20240418,17920,-23.10,20240726,11130,23.81,20240418,2.64,N,023160,500,132 억,,2853345,N,N,1509,N,00,N diff --git a/023350/price/prices-20241101.csv b/023350/price/prices-20241101.csv index e276424be507..4cd28f2ae95f 100644 --- a/023350/price/prices-20241101.csv +++ b/023350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4330,-20,5,-0.46,140903750,32854,264.14,4305,4355,4270,5650,3045,4350,4288.79,0.66,0,2499,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,474,3.56,0.30,12,0.30,1218.00,14488.00,6790,20240110,-36.23,4205,20241113,2.97,6790,-36.23,20240110,4205,2.97,20241113,6790,-36.23,20240110,4205,2.97,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N +20241119,150332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4295,-55,5,-1.26,134969640,31479,253.09,4305,4355,4270,5650,3045,4350,4287.61,0.66,0,2646,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,470,3.53,0.30,12,0.29,1218.00,14488.00,6790,20240110,-36.75,4205,20241113,2.14,6790,-36.75,20240110,4205,2.14,20241113,6790,-36.75,20240110,4205,2.14,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N +20241119,140329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4320,-30,5,-0.69,124877620,29131,234.21,4305,4355,4270,5650,3045,4350,4286.76,0.66,0,2714,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,473,3.55,0.30,12,0.27,1218.00,14488.00,6790,20240110,-36.38,4205,20241113,2.73,6790,-36.38,20240110,4205,2.73,20241113,6790,-36.38,20240110,4205,2.73,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N +20241119,130331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4305,-45,5,-1.03,124476035,29038,233.46,4305,4355,4270,5650,3045,4350,4286.66,0.66,0,2794,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,471,3.53,0.30,12,0.27,1218.00,14488.00,6790,20240110,-36.60,4205,20241113,2.38,6790,-36.60,20240110,4205,2.38,20241113,6790,-36.60,20240110,4205,2.38,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N +20241119,120328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4305,-45,5,-1.03,121504575,28348,227.91,4305,4355,4270,5650,3045,4350,4286.18,0.66,0,2885,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,471,3.53,0.30,12,0.26,1218.00,14488.00,6790,20240110,-36.60,4205,20241113,2.38,6790,-36.60,20240110,4205,2.38,20241113,6790,-36.60,20240110,4205,2.38,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N +20241119,110332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4275,-75,5,-1.72,113886460,26576,213.67,4305,4355,4270,5650,3045,4350,4285.31,0.66,0,2933,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,468,3.51,0.30,12,0.24,1218.00,14488.00,6790,20240110,-37.04,4205,20241113,1.66,6790,-37.04,20240110,4205,1.66,20241113,6790,-37.04,20240110,4205,1.66,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N +20241119,100340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4290,-60,5,-1.38,57843380,13480,108.38,4305,4355,4275,5650,3045,4350,4291.05,0.66,0,2999,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,470,3.52,0.30,12,0.12,1218.00,14488.00,6790,20240110,-36.82,4205,20241113,2.02,6790,-36.82,20240110,4205,2.02,20241113,6790,-36.82,20240110,4205,2.02,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N +20241119,090338,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4355,5,2,0.11,1179710,274,2.20,4305,4355,4305,5650,3045,4350,4305.51,0.66,0,-40,4520,4435,4360,4275,4200,4477,4317,55,1300,500,3210,5,1,10950000,477,3.58,0.30,12,0.00,1218.00,14488.00,6790,20240110,-35.86,4205,20241113,3.57,6790,-35.86,20240110,4205,3.57,20241113,6790,-35.86,20240110,4205,3.57,20241113,1.74,N,023350,500,54 억,,72603,N,N,0,N,00,N 20241118,160328,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4350,45,2,1.05,53788610,12438,52.00,4305,4445,4285,5590,3015,4305,4324.54,0.66,0,429,4485,4395,4310,4220,4135,4440,4265,55,1285,500,3180,5,1,10950000,476,3.57,0.30,12,0.11,1218.00,14488.00,6790,20240110,-35.94,4205,20241113,3.45,6790,-35.94,20240110,4205,3.45,20241113,6790,-35.94,20240110,4205,3.45,20241113,1.75,N,023350,500,54 억,,72146,N,N,0,N,00,N 20241118,150330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4350,45,2,1.05,51056810,11810,49.37,4305,4445,4285,5590,3015,4305,4323.18,0.66,0,696,4485,4395,4310,4220,4135,4440,4265,55,1285,500,3180,5,1,10950000,476,3.57,0.30,12,0.11,1218.00,14488.00,6790,20240110,-35.94,4205,20241113,3.45,6790,-35.94,20240110,4205,3.45,20241113,6790,-35.94,20240110,4205,3.45,20241113,1.75,N,023350,500,54 억,,72146,N,N,0,N,00,N 20241118,140331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4350,45,2,1.05,41541985,9611,40.18,4305,4445,4285,5590,3015,4305,4322.34,0.66,0,625,4485,4395,4310,4220,4135,4440,4265,55,1285,500,3180,5,1,10950000,476,3.57,0.30,12,0.09,1218.00,14488.00,6790,20240110,-35.94,4205,20241113,3.45,6790,-35.94,20240110,4205,3.45,20241113,6790,-35.94,20240110,4205,3.45,20241113,1.75,N,023350,500,54 억,,72146,N,N,0,N,00,N diff --git a/023410/price/prices-20241101.csv b/023410/price/prices-20241101.csv index f570455301ef..fff1a832d168 100644 --- a/023410/price/prices-20241101.csv +++ b/023410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160328,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3325,25,2,0.76,163505060,49396,43.55,3275,3335,3275,4290,2310,3300,3310.07,3.60,0,-2548,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2571,3.91,0.25,12,0.06,850.00,13299.00,4580,20240223,-27.40,3150,20240805,5.56,4580,-27.40,20240223,3150,5.56,20240805,4580,-27.40,20240223,3150,5.56,20240805,1.43,N,023410,500,386 억,,2781651,N,N,73,N,00,N +20241119,150332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3310,10,2,0.30,135352300,40907,36.06,3275,3335,3275,4290,2310,3300,3308.78,3.60,0,-3049,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2559,3.89,0.25,12,0.05,850.00,13299.00,4580,20240223,-27.73,3150,20240805,5.08,4580,-27.73,20240223,3150,5.08,20240805,4580,-27.73,20240223,3150,5.08,20240805,1.43,N,023410,500,386 억,,2781651,N,N,87,N,00,N +20241119,140330,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3310,10,2,0.30,124518310,37633,33.18,3275,3335,3275,4290,2310,3300,3308.75,3.60,0,-3171,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2559,3.89,0.25,12,0.05,850.00,13299.00,4580,20240223,-27.73,3150,20240805,5.08,4580,-27.73,20240223,3150,5.08,20240805,4580,-27.73,20240223,3150,5.08,20240805,1.43,N,023410,500,386 억,,2781651,N,N,87,N,00,N +20241119,130331,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3315,15,2,0.45,110005795,33257,29.32,3275,3335,3275,4290,2310,3300,3307.75,3.60,0,-3221,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2563,3.90,0.25,12,0.04,850.00,13299.00,4580,20240223,-27.62,3150,20240805,5.24,4580,-27.62,20240223,3150,5.24,20240805,4580,-27.62,20240223,3150,5.24,20240805,1.43,N,023410,500,386 억,,2781651,N,N,87,N,00,N +20241119,120328,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3310,10,2,0.30,102626790,31025,27.35,3275,3335,3275,4290,2310,3300,3307.87,3.60,0,-3214,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2559,3.89,0.25,12,0.04,850.00,13299.00,4580,20240223,-27.73,3150,20240805,5.08,4580,-27.73,20240223,3150,5.08,20240805,4580,-27.73,20240223,3150,5.08,20240805,1.43,N,023410,500,386 억,,2781651,N,N,87,N,00,N +20241119,110332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3320,20,2,0.61,99462450,30069,26.51,3275,3335,3275,4290,2310,3300,3307.81,3.60,0,-3208,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2567,3.91,0.25,12,0.04,850.00,13299.00,4580,20240223,-27.51,3150,20240805,5.40,4580,-27.51,20240223,3150,5.40,20240805,4580,-27.51,20240223,3150,5.40,20240805,1.43,N,023410,500,386 억,,2781651,N,N,87,N,00,N +20241119,100340,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3315,15,2,0.45,80378690,24302,21.42,3275,3335,3275,4290,2310,3300,3307.49,3.60,0,-3060,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2563,3.90,0.25,12,0.03,850.00,13299.00,4580,20240223,-27.62,3150,20240805,5.24,4580,-27.62,20240223,3150,5.24,20240805,4580,-27.62,20240223,3150,5.24,20240805,1.43,N,023410,500,386 억,,2781651,N,N,87,N,00,N +20241119,090339,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3300,0,3,0.00,12118875,3699,3.26,3275,3300,3275,4290,2310,3300,3276.26,3.60,0,96,3333,3316,3283,3266,3233,3325,3275,387,990,500,2440,5,1,77310863,2551,3.88,0.25,12,0.00,850.00,13299.00,4580,20240223,-27.95,3150,20240805,4.76,4580,-27.95,20240223,3150,4.76,20240805,4580,-27.95,20240223,3150,4.76,20240805,1.43,N,023410,500,386 억,,2781651,N,N,87,N,00,N 20241118,160329,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3300,40,2,1.23,360165020,109595,89.99,3260,3300,3250,4235,2285,3260,3286.32,3.61,0,-11853,3340,3300,3240,3200,3140,3320,3220,387,975,500,2410,5,1,77310863,2551,3.88,0.25,12,0.14,850.00,13299.00,4580,20240223,-27.95,3150,20240805,4.76,4580,-27.95,20240223,3150,4.76,20240805,4580,-27.95,20240223,3150,4.76,20240805,1.53,N,023410,500,386 억,,2794526,N,N,87,N,00,N 20241118,150331,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3285,25,2,0.77,293547385,89367,73.38,3260,3300,3250,4235,2285,3260,3284.74,3.61,0,-4020,3340,3300,3240,3200,3140,3320,3220,387,975,500,2410,5,1,77310863,2540,3.86,0.25,12,0.12,850.00,13299.00,4580,20240223,-28.28,3150,20240805,4.29,4580,-28.28,20240223,3150,4.29,20240805,4580,-28.28,20240223,3150,4.29,20240805,1.53,N,023410,500,386 억,,2794526,N,N,74,N,00,N 20241118,140332,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3280,20,2,0.61,279178455,84985,69.79,3260,3300,3250,4235,2285,3260,3285.03,3.61,0,-2083,3340,3300,3240,3200,3140,3320,3220,387,975,500,2410,5,1,77310863,2536,3.86,0.25,12,0.11,850.00,13299.00,4580,20240223,-28.38,3150,20240805,4.13,4580,-28.38,20240223,3150,4.13,20240805,4580,-28.38,20240223,3150,4.13,20240805,1.53,N,023410,500,386 억,,2794526,N,N,74,N,00,N diff --git a/023440/price/prices-20241101.csv b/023440/price/prices-20241101.csv index 1b50f5a1f607..69c3810a3ee4 100644 --- a/023440/price/prices-20241101.csv +++ b/023440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1965,192,2,10.83,1596060571,840927,44.45,1773,2000,1762,2300,1242,1773,1897.96,0.36,0,23479,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1153,-4.00,1.61,12,1.43,-491.00,1222.00,2400,20240603,-18.12,1108,20240412,77.35,2400,-18.12,20240603,1108,77.35,20240412,2400,-18.12,20240603,1108,77.35,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N +20241119,150333,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1964,191,2,10.77,1523141147,803791,42.48,1773,2000,1762,2300,1242,1773,1894.95,0.36,0,21229,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1153,-4.00,1.61,12,1.37,-491.00,1222.00,2400,20240603,-18.17,1108,20240412,77.26,2400,-18.17,20240603,1108,77.26,20240412,2400,-18.17,20240603,1108,77.26,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N +20241119,140330,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1905,132,2,7.45,795542847,433985,22.94,1773,1907,1762,2300,1242,1773,1833.11,0.36,0,28885,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1118,-3.88,1.56,12,0.74,-491.00,1222.00,2400,20240603,-20.62,1108,20240412,71.93,2400,-20.62,20240603,1108,71.93,20240412,2400,-20.62,20240603,1108,71.93,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N +20241119,130332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,87,2,4.91,562352165,309546,16.36,1773,1880,1762,2300,1242,1773,1816.70,0.36,0,16156,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1092,-3.79,1.52,12,0.53,-491.00,1222.00,2400,20240603,-22.50,1108,20240412,67.87,2400,-22.50,20240603,1108,67.87,20240412,2400,-22.50,20240603,1108,67.87,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N +20241119,120328,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1850,77,2,4.34,475223982,262712,13.89,1773,1880,1762,2300,1242,1773,1808.92,0.36,0,-630,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1086,-3.77,1.51,12,0.45,-491.00,1222.00,2400,20240603,-22.92,1108,20240412,66.97,2400,-22.92,20240603,1108,66.97,20240412,2400,-22.92,20240603,1108,66.97,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N +20241119,110332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1800,27,2,1.52,256875533,143593,7.59,1773,1822,1762,2300,1242,1773,1788.91,0.36,0,-26827,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1056,-3.67,1.47,12,0.24,-491.00,1222.00,2400,20240603,-25.00,1108,20240412,62.45,2400,-25.00,20240603,1108,62.45,20240412,2400,-25.00,20240603,1108,62.45,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N +20241119,100340,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1770,-3,5,-0.17,206207031,115241,6.09,1773,1822,1762,2300,1242,1773,1789.35,0.36,0,-41386,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1039,-3.60,1.45,12,0.20,-491.00,1222.00,2400,20240603,-26.25,1108,20240412,59.75,2400,-26.25,20240603,1108,59.75,20240412,2400,-26.25,20240603,1108,59.75,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N +20241119,090339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1822,49,2,2.76,40971865,23073,1.22,1773,1822,1772,2300,1242,1773,1775.75,0.36,0,-6155,2373,2073,1865,1565,1357,1969,1461,293,527,500,1200,1,1,58687510,1069,-3.71,1.49,12,0.04,-491.00,1222.00,2400,20240603,-24.08,1108,20240412,64.44,2400,-24.08,20240603,1108,64.44,20240412,2400,-24.08,20240603,1108,64.44,20240412,1.08,N,023440,500,293 억,,214029,N,N,0,N,00,N 20241118,160329,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1773,-397,5,-18.29,3506947257,1888500,327.29,2165,2165,1657,2820,1520,2170,1857.06,0.48,0,-71129,2263,2216,2133,2086,2003,2240,2110,293,650,500,1470,1,1,58687510,1041,-3.61,1.45,12,3.22,-491.00,1222.00,2400,20240603,-26.12,1108,20240412,60.02,2400,-26.12,20240603,1108,60.02,20240412,2400,-26.12,20240603,1108,60.02,20240412,1.09,N,023440,500,293 억,,284424,N,N,0,N,00,N 20241118,150331,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1771,-399,5,-18.39,3393301164,1824317,316.17,2165,2165,1657,2820,1520,2170,1860.04,0.48,0,-76390,2263,2216,2133,2086,2003,2240,2110,293,650,500,1470,1,1,58687510,1039,-3.61,1.45,12,3.11,-491.00,1222.00,2400,20240603,-26.21,1108,20240412,59.84,2400,-26.21,20240603,1108,59.84,20240412,2400,-26.21,20240603,1108,59.84,20240412,1.09,N,023440,500,293 억,,284424,N,N,0,N,00,N 20241118,140332,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1813,-357,5,-16.45,3169278342,1698798,294.41,2165,2165,1657,2820,1520,2170,1865.60,0.48,0,-94520,2263,2216,2133,2086,2003,2240,2110,293,650,500,1470,1,1,58687510,1064,-3.69,1.48,12,2.89,-491.00,1222.00,2400,20240603,-24.46,1108,20240412,63.63,2400,-24.46,20240603,1108,63.63,20240412,2400,-24.46,20240603,1108,63.63,20240412,1.09,N,023440,500,293 억,,284424,N,N,0,N,00,N diff --git a/023450/price/prices-20241101.csv b/023450/price/prices-20241101.csv index 8c62388d34a3..45cadd8179ba 100644 --- a/023450/price/prices-20241101.csv +++ b/023450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,30950,-100,5,-0.32,72380450,2324,111.68,30800,31450,30800,40350,21750,31050,31144.77,0.08,0,-54,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1083,18.34,2.06,12,0.07,1688.00,15012.00,40000,20231215,-22.62,28100,20240305,10.14,37400,-17.25,20240527,28100,10.14,20240305,40000,-22.62,20231215,28100,10.14,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N +20241119,150333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31100,50,2,0.16,70426400,2261,108.65,30800,31450,30800,40350,21750,31050,31148.34,0.08,0,-33,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1089,18.42,2.07,12,0.06,1688.00,15012.00,40000,20231215,-22.25,28100,20240305,10.68,37400,-16.84,20240527,28100,10.68,20240305,40000,-22.25,20231215,28100,10.68,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N +20241119,140330,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31100,50,2,0.16,35237400,1131,54.35,30800,31450,30800,40350,21750,31050,31155.97,0.08,0,-24,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1089,18.42,2.07,12,0.03,1688.00,15012.00,40000,20231215,-22.25,28100,20240305,10.68,37400,-16.84,20240527,28100,10.68,20240305,40000,-22.25,20231215,28100,10.68,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N +20241119,130332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31100,50,2,0.16,4292600,138,6.63,30800,31300,30800,40350,21750,31050,31105.80,0.08,0,0,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1089,18.42,2.07,12,0.00,1688.00,15012.00,40000,20231215,-22.25,28100,20240305,10.68,37400,-16.84,20240527,28100,10.68,20240305,40000,-22.25,20231215,28100,10.68,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N +20241119,120328,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31300,250,2,0.81,872400,28,1.35,30800,31300,30800,40350,21750,31050,31157.14,0.08,0,0,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1096,18.54,2.08,12,0.00,1688.00,15012.00,40000,20231215,-21.75,28100,20240305,11.39,37400,-16.31,20240527,28100,11.39,20240305,40000,-21.75,20231215,28100,11.39,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N +20241119,110332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31100,50,2,0.16,590700,19,0.91,30800,31300,30800,40350,21750,31050,31089.47,0.08,0,0,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1089,18.42,2.07,12,0.00,1688.00,15012.00,40000,20231215,-22.25,28100,20240305,10.68,37400,-16.84,20240527,28100,10.68,20240305,40000,-22.25,20231215,28100,10.68,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N +20241119,100340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31250,200,2,0.64,217450,7,0.34,30800,31300,30800,40350,21750,31050,31064.29,0.08,0,0,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1094,18.51,2.08,12,0.00,1688.00,15012.00,40000,20231215,-21.88,28100,20240305,11.21,37400,-16.44,20240527,28100,11.21,20240305,40000,-21.88,20231215,28100,11.21,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N +20241119,090339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31050,0,3,0.00,0,0,0.00,0,0,0,40350,21750,31050,0.00,0.08,0,0,32050,31550,31000,30500,29950,31800,30750,31,9300,500,22350,50,1,3500000,1087,18.39,2.07,12,0.00,1688.00,15012.00,40000,20231215,-22.38,28100,20240305,10.50,37400,-16.98,20240527,28100,10.50,20240305,40000,-22.38,20231215,28100,10.50,20240305,0.10,N,023450,500,31 억,,2746,N,N,1,N,00,N 20241118,160329,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31050,250,2,0.81,64592150,2081,91.55,30500,31500,30450,40000,21600,30800,31039.00,0.07,0,430,31633,31216,30883,30466,30133,31175,30425,31,9200,500,22170,50,1,3500000,1087,18.39,2.07,12,0.06,1688.00,15012.00,40000,20231215,-22.38,28100,20240305,10.50,37400,-16.98,20240527,28100,10.50,20240305,40000,-22.38,20231215,28100,10.50,20240305,0.10,N,023450,500,31 억,,2431,N,N,1,N,00,N 20241118,150331,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31350,550,2,1.79,64153250,2067,90.94,30500,31500,30450,40000,21600,30800,31036.89,0.07,0,417,31633,31216,30883,30466,30133,31175,30425,31,9200,500,22170,50,1,3500000,1097,18.57,2.09,12,0.06,1688.00,15012.00,40000,20231215,-21.62,28100,20240305,11.57,37400,-16.18,20240527,28100,11.57,20240305,40000,-21.62,20231215,28100,11.57,20240305,0.10,N,023450,500,31 억,,2431,N,N,0,N,00,N 20241118,140332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31350,550,2,1.79,33202100,1071,47.12,30500,31500,30450,40000,21600,30800,31001.03,0.07,0,224,31633,31216,30883,30466,30133,31175,30425,31,9200,500,22170,50,1,3500000,1097,18.57,2.09,12,0.03,1688.00,15012.00,40000,20231215,-21.62,28100,20240305,11.57,37400,-16.18,20240527,28100,11.57,20240305,40000,-21.62,20231215,28100,11.57,20240305,0.10,N,023450,500,31 억,,2431,N,N,0,N,00,N diff --git a/023460/price/prices-20241101.csv b/023460/price/prices-20241101.csv index 6b64eaf05e84..4a0d325677a3 100644 --- a/023460/price/prices-20241101.csv +++ b/023460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241119,150333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241119,140330,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241119,130332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241119,120329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241119,110333,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241119,100341,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N +20241119,090340,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241118,160329,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241118,150332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N 20241118,140332,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,2890,-96.23,20240625,107,1.87,20241101,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N diff --git a/023530/price/prices-20241101.csv b/023530/price/prices-20241101.csv index 616691811385..b2fd6ba3af13 100644 --- a/023530/price/prices-20241101.csv +++ b/023530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160329,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57900,-100,5,-0.17,8488749200,145732,33.19,58900,59800,57600,75400,40600,58000,58249.68,7.94,0,-13937,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16379,9.39,0.17,12,0.52,6165.00,335728.00,92100,20240213,-37.13,56100,20241118,3.21,92100,-37.13,20240213,56100,3.21,20241118,92100,-37.13,20240213,56100,3.21,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,102,N,00,N +20241119,150333,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57600,-400,5,-0.69,7921361400,135913,30.95,58900,59800,57600,75400,40600,58000,58282.69,7.94,0,-12995,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16294,9.34,0.17,12,0.48,6165.00,335728.00,92100,20240213,-37.46,56100,20241118,2.67,92100,-37.46,20240213,56100,2.67,20241118,92100,-37.46,20240213,56100,2.67,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,50,N,00,N +20241119,140331,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,58000,0,3,0.00,6814909500,116759,26.59,58900,59800,57600,75400,40600,58000,58367.47,7.94,0,-9813,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16407,9.41,0.17,12,0.41,6165.00,335728.00,92100,20240213,-37.02,56100,20241118,3.39,92100,-37.02,20240213,56100,3.39,20241118,92100,-37.02,20240213,56100,3.39,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,50,N,00,N +20241119,130332,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,58100,100,2,0.17,6091101200,104303,23.76,58900,59800,57600,75400,40600,58000,58398.33,7.94,0,-9294,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16436,9.42,0.17,12,0.37,6165.00,335728.00,92100,20240213,-36.92,56100,20241118,3.57,92100,-36.92,20240213,56100,3.57,20241118,92100,-36.92,20240213,56100,3.57,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,50,N,00,N +20241119,120329,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,57800,-200,5,-0.34,5573314100,95375,21.72,58900,59800,57600,75400,40600,58000,58436.03,7.94,0,-9406,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16351,9.38,0.17,12,0.34,6165.00,335728.00,92100,20240213,-37.24,56100,20241118,3.03,92100,-37.24,20240213,56100,3.03,20241118,92100,-37.24,20240213,56100,3.03,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,50,N,00,N +20241119,110333,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,58000,0,3,0.00,4472899200,76330,17.38,58900,59800,57900,75400,40600,58000,58599.88,7.94,0,-4746,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16407,9.41,0.17,12,0.27,6165.00,335728.00,92100,20240213,-37.02,56100,20241118,3.39,92100,-37.02,20240213,56100,3.39,20241118,92100,-37.02,20240213,56100,3.39,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,50,N,00,N +20241119,100341,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,58100,100,2,0.17,3284855400,55915,12.73,58900,59800,57900,75400,40600,58000,58747.97,7.94,0,-2123,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16436,9.42,0.17,12,0.20,6165.00,335728.00,92100,20240213,-36.92,56100,20241118,3.57,92100,-36.92,20240213,56100,3.57,20241118,92100,-36.92,20240213,56100,3.57,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,50,N,00,N +20241119,090340,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,59300,1300,2,2.24,1289488900,21789,4.96,58900,59800,58500,75400,40600,58000,59183.44,7.94,0,4512,65933,61966,59033,55066,52133,60500,53600,1414,17400,5000,44080,100,1,28288755,16775,9.62,0.18,12,0.08,6165.00,335728.00,92100,20240213,-35.61,56100,20241118,5.70,92100,-35.61,20240213,56100,5.70,20241118,92100,-35.61,20240213,56100,5.70,20241118,0.53,N,023530,5000,1414 억,,2246632,N,N,50,N,00,N 20241118,160330,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,58000,-4100,5,-6.60,25570117100,437535,1314.35,61600,63000,56100,80700,43500,62100,58441.55,8.15,0,-65326,63300,62700,62100,61500,60900,62400,61200,1414,18600,5000,47190,100,1,28288755,16407,9.41,0.17,12,1.55,6165.00,335728.00,92100,20240213,-37.02,56100,20241118,3.39,92100,-37.02,20240213,56100,3.39,20241118,92100,-37.02,20240213,56100,3.39,20241118,0.53,N,023530,5000,1414 억,,2304288,N,N,50,N,00,N 20241118,150332,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,57900,-4200,5,-6.76,25041873100,428409,1286.94,61600,63000,56100,80700,43500,62100,58453.19,8.15,0,-65371,63300,62700,62100,61500,60900,62400,61200,1414,18600,5000,47190,100,1,28288755,16379,9.39,0.17,12,1.51,6165.00,335728.00,92100,20240213,-37.13,56100,20241118,3.21,92100,-37.13,20240213,56100,3.21,20241118,92100,-37.13,20240213,56100,3.21,20241118,0.53,N,023530,5000,1414 억,,2304288,N,N,9,N,00,N 20241118,140333,55,40.00,KOSPI200,신저가,유통업,N,N,N,Y,40,N,56900,-5200,5,-8.37,19295451900,328050,985.46,61600,63000,56800,80700,43500,62100,58818.63,8.15,0,-67503,63300,62700,62100,61500,60900,62400,61200,1414,18600,5000,47190,100,1,28288755,16096,9.23,0.17,12,1.16,6165.00,335728.00,92100,20240213,-38.22,56800,20241118,0.18,92100,-38.22,20240213,56800,0.18,20241118,92100,-38.22,20240213,56800,0.18,20241118,0.53,N,023530,5000,1414 억,,2304288,N,N,9,N,00,N diff --git a/023590/price/prices-20241101.csv b/023590/price/prices-20241101.csv index a025760d39fd..164e87bfb320 100644 --- a/023590/price/prices-20241101.csv +++ b/023590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17830,130,2,0.73,181935410,10239,30.96,17660,17940,17660,23000,12390,17700,17768.75,22.82,0,-2662,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,8000,3.54,0.32,12,0.02,5037.00,56391.00,24650,20240213,-27.67,16840,20240805,5.88,24650,-27.67,20240213,16840,5.88,20240805,24650,-27.67,20240213,16840,5.88,20240805,0.10,N,023590,500,224 억,,10238296,N,N,25,N,00,N +20241119,150333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17770,70,2,0.40,171653710,9662,29.21,17660,17940,17660,23000,12390,17700,17765.86,22.82,0,-2424,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,7973,3.53,0.32,12,0.02,5037.00,56391.00,24650,20240213,-27.91,16840,20240805,5.52,24650,-27.91,20240213,16840,5.52,20240805,24650,-27.91,20240213,16840,5.52,20240805,0.10,N,023590,500,224 억,,10238296,N,N,2778,N,00,N +20241119,140331,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17810,110,2,0.62,132345180,7453,22.53,17660,17940,17660,23000,12390,17700,17757.30,22.82,0,-1516,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,7991,3.54,0.32,12,0.02,5037.00,56391.00,24650,20240213,-27.75,16840,20240805,5.76,24650,-27.75,20240213,16840,5.76,20240805,24650,-27.75,20240213,16840,5.76,20240805,0.10,N,023590,500,224 억,,10238296,N,N,2778,N,00,N +20241119,130333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17750,50,2,0.28,74508010,4203,12.71,17660,17940,17660,23000,12390,17700,17727.34,22.82,0,-949,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,7964,3.52,0.31,12,0.01,5037.00,56391.00,24650,20240213,-27.99,16840,20240805,5.40,24650,-27.99,20240213,16840,5.40,20240805,24650,-27.99,20240213,16840,5.40,20240805,0.10,N,023590,500,224 억,,10238296,N,N,2778,N,00,N +20241119,120329,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17770,70,2,0.40,66141680,3732,11.28,17660,17940,17660,23000,12390,17700,17722.85,22.82,0,-731,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,7973,3.53,0.32,12,0.01,5037.00,56391.00,24650,20240213,-27.91,16840,20240805,5.52,24650,-27.91,20240213,16840,5.52,20240805,24650,-27.91,20240213,16840,5.52,20240805,0.10,N,023590,500,224 억,,10238296,N,N,2778,N,00,N +20241119,110333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17700,0,3,0.00,46286880,2612,7.90,17660,17940,17660,23000,12390,17700,17720.86,22.82,0,-224,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,7941,3.51,0.31,12,0.01,5037.00,56391.00,24650,20240213,-28.19,16840,20240805,5.11,24650,-28.19,20240213,16840,5.11,20240805,24650,-28.19,20240213,16840,5.11,20240805,0.10,N,023590,500,224 억,,10238296,N,N,2778,N,00,N +20241119,100341,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17710,10,2,0.06,27611810,1558,4.71,17660,17940,17660,23000,12390,17700,17722.60,22.82,0,-105,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,7946,3.52,0.31,12,0.00,5037.00,56391.00,24650,20240213,-28.15,16840,20240805,5.17,24650,-28.15,20240213,16840,5.17,20240805,24650,-28.15,20240213,16840,5.17,20240805,0.10,N,023590,500,224 억,,10238296,N,N,2778,N,00,N +20241119,090340,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17930,230,2,1.30,4366770,247,0.75,17660,17940,17660,23000,12390,17700,17679.23,22.82,0,-33,18193,17946,17773,17526,17353,18070,17650,224,5300,500,13090,10,1,44866617,8045,3.56,0.32,12,0.00,5037.00,56391.00,24650,20240213,-27.26,16840,20240805,6.47,24650,-27.26,20240213,16840,6.47,20240805,24650,-27.26,20240213,16840,6.47,20240805,0.10,N,023590,500,224 억,,10238296,N,N,2778,N,00,N 20241118,160330,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17700,30,2,0.17,588594980,33076,218.12,17670,18020,17600,22950,12370,17670,17795.25,22.82,0,939,18150,17910,17660,17420,17170,18030,17540,224,5280,500,13070,10,1,44866617,7941,3.51,0.31,12,0.07,5037.00,56391.00,24650,20240213,-28.19,16840,20240805,5.11,24650,-28.19,20240213,16840,5.11,20240805,24650,-28.19,20240213,16840,5.11,20240805,0.11,N,023590,500,224 억,,10237269,N,N,2778,N,00,N 20241118,150332,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17720,50,2,0.28,521748700,29301,193.23,17670,18020,17600,22950,12370,17670,17806.53,22.82,0,1271,18150,17910,17660,17420,17170,18030,17540,224,5280,500,13070,10,1,44866617,7950,3.52,0.31,12,0.07,5037.00,56391.00,24650,20240213,-28.11,16840,20240805,5.23,24650,-28.11,20240213,16840,5.23,20240805,24650,-28.11,20240213,16840,5.23,20240805,0.11,N,023590,500,224 억,,10237269,N,N,10,N,00,N 20241118,140333,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,17800,130,2,0.74,419264520,23514,155.06,17670,18020,17600,22950,12370,17670,17830.44,22.82,0,1222,18150,17910,17660,17420,17170,18030,17540,224,5280,500,13070,10,1,44866617,7986,3.53,0.32,12,0.05,5037.00,56391.00,24650,20240213,-27.79,16840,20240805,5.70,24650,-27.79,20240213,16840,5.70,20240805,24650,-27.79,20240213,16840,5.70,20240805,0.11,N,023590,500,224 억,,10237269,N,N,10,N,00,N diff --git a/023600/price/prices-20241101.csv b/023600/price/prices-20241101.csv index ba5b48b3fa79..2ec0a1555e32 100644 --- a/023600/price/prices-20241101.csv +++ b/023600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160329,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8610,-90,5,-1.03,114623000,13358,84.16,8620,8670,8540,11310,6090,8700,8580.85,3.73,0,-1051,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1392,2.60,0.25,12,0.08,3306.00,34139.00,11910,20240221,-27.71,8540,20241119,0.82,11910,-27.71,20240221,8540,0.82,20241119,11910,-27.71,20240221,8540,0.82,20241119,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N +20241119,150334,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8560,-140,5,-1.61,103891770,12111,76.30,8620,8670,8540,11310,6090,8700,8578.30,3.73,0,-853,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1384,2.59,0.25,12,0.07,3306.00,34139.00,11910,20240221,-28.13,8540,20241119,0.23,11910,-28.13,20240221,8540,0.23,20241119,11910,-28.13,20240221,8540,0.23,20241119,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N +20241119,140331,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8580,-120,5,-1.38,77584490,9041,56.96,8620,8670,8540,11310,6090,8700,8581.41,3.73,0,-488,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1387,2.60,0.25,12,0.06,3306.00,34139.00,11910,20240221,-27.96,8540,20241119,0.47,11910,-27.96,20240221,8540,0.47,20241119,11910,-27.96,20240221,8540,0.47,20241119,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N +20241119,130333,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8590,-110,5,-1.26,39584010,4598,28.97,8620,8670,8560,11310,6090,8700,8608.96,3.73,0,-486,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1389,2.60,0.25,12,0.03,3306.00,34139.00,11910,20240221,-27.88,8550,20231110,0.47,11910,-27.88,20240221,8560,0.35,20241119,11910,-27.88,20240221,8560,0.35,20241119,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N +20241119,120329,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8560,-140,5,-1.61,30675130,3558,22.42,8620,8670,8560,11310,6090,8700,8621.45,3.73,0,-437,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1384,2.59,0.25,12,0.02,3306.00,34139.00,11910,20240221,-28.13,8550,20231110,0.12,11910,-28.13,20240221,8560,0.00,20241119,11910,-28.13,20240221,8560,0.00,20241119,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N +20241119,110333,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8620,-80,5,-0.92,20958940,2427,15.29,8620,8670,8600,11310,6090,8700,8635.74,3.73,0,-401,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1394,2.61,0.25,12,0.02,3306.00,34139.00,11910,20240221,-27.62,8550,20231110,0.82,11910,-27.62,20240221,8570,0.58,20241118,11910,-27.62,20240221,8570,0.58,20241118,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N +20241119,100342,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8630,-70,5,-0.80,13445410,1558,9.82,8620,8670,8600,11310,6090,8700,8629.92,3.73,0,-359,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1395,2.61,0.25,12,0.01,3306.00,34139.00,11910,20240221,-27.54,8550,20231110,0.94,11910,-27.54,20240221,8570,0.70,20241118,11910,-27.54,20240221,8570,0.70,20241118,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N +20241119,090340,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,8620,-80,5,-0.92,310320,36,0.23,8620,8620,8620,11310,6090,8700,8620.00,3.73,0,-29,8906,8802,8686,8582,8466,8745,8525,81,2610,500,6260,10,1,16170000,1394,2.61,0.25,12,0.00,3306.00,34139.00,11910,20240221,-27.62,8550,20231110,0.82,11910,-27.62,20240221,8570,0.58,20241118,11910,-27.62,20240221,8570,0.58,20241118,0.22,N,023600,500,80 억,,603344,N,N,0,N,00,N 20241118,160330,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8700,-10,5,-0.11,136797470,15873,83.74,8710,8790,8570,11320,6100,8710,8618.25,3.74,0,-1037,8923,8816,8703,8596,8483,8760,8540,81,2610,500,6270,10,1,16170000,1407,2.63,0.25,12,0.10,3306.00,34139.00,11910,20240221,-26.95,8500,20231109,2.35,11910,-26.95,20240221,8570,1.52,20241118,11910,-26.95,20240221,8570,1.52,20241118,0.23,N,023600,500,80 억,,604381,N,N,0,N,00,N 20241118,150332,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8600,-110,5,-1.26,131433090,15253,80.47,8710,8790,8570,11320,6100,8710,8616.87,3.74,0,-958,8923,8816,8703,8596,8483,8760,8540,81,2610,500,6270,10,1,16170000,1391,2.60,0.25,12,0.09,3306.00,34139.00,11910,20240221,-27.79,8500,20231109,1.18,11910,-27.79,20240221,8570,0.35,20241118,11910,-27.79,20240221,8570,0.35,20241118,0.23,N,023600,500,80 억,,604381,N,N,0,N,00,N 20241118,140333,57,100.00,KOSDAQ,신저가,종이.목재,N,N,N,N, ,N,8590,-120,5,-1.38,95679460,11090,58.51,8710,8790,8570,11320,6100,8710,8627.54,3.74,0,-867,8923,8816,8703,8596,8483,8760,8540,81,2610,500,6270,10,1,16170000,1389,2.60,0.25,12,0.07,3306.00,34139.00,11910,20240221,-27.88,8500,20231109,1.06,11910,-27.88,20240221,8570,0.23,20241118,11910,-27.88,20240221,8570,0.23,20241118,0.23,N,023600,500,80 억,,604381,N,N,0,N,00,N diff --git a/023760/price/prices-20241101.csv b/023760/price/prices-20241101.csv index 90d8cc8d3acb..6f78e18fe00b 100644 --- a/023760/price/prices-20241101.csv +++ b/023760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,2,2,0.35,24616983,43460,35.85,569,569,565,734,396,565,566.43,0.13,0,-4606,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N +20241119,150334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,2,2,0.35,24524571,43297,35.71,569,569,565,734,396,565,566.43,0.13,0,-4599,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N +20241119,140331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,2,2,0.35,19846845,35038,28.90,569,569,565,734,396,565,566.44,0.13,0,-352,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N +20241119,130333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,568,3,2,0.53,15502291,27378,22.58,569,569,565,734,396,565,566.23,0.13,0,-352,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1793,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.22,533,20240805,6.57,712,-20.22,20240226,533,6.57,20240805,712,-20.22,20240226,533,6.57,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N +20241119,120330,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,2,2,0.35,14102502,24913,20.55,569,569,565,734,396,565,566.07,0.13,0,-352,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N +20241119,110334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,2,2,0.35,10748017,18990,15.66,569,569,565,734,396,565,565.98,0.13,0,-277,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.01,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N +20241119,100342,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,567,2,2,0.35,3117683,5494,4.53,569,569,566,734,396,565,567.47,0.13,0,-102,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1790,2.70,0.29,12,0.00,210.00,1944.00,712,20240226,-20.37,533,20240805,6.38,712,-20.37,20240226,533,6.38,20240805,712,-20.37,20240226,533,6.38,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N +20241119,090341,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,568,3,2,0.53,727078,1278,1.05,569,569,568,734,396,565,568.92,0.13,0,53,577,570,561,554,545,574,558,1578,169,500,400,1,1,315609576,1793,2.70,0.29,12,0.00,210.00,1944.00,712,20240226,-20.22,533,20240805,6.57,712,-20.22,20240226,533,6.57,20240805,712,-20.22,20240226,533,6.57,20240805,0.30,N,023760,500,1578 억,,396192,N,N,0,N,00,N 20241118,160331,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,13,2,2.36,67825085,120623,134.12,552,568,552,717,387,552,562.29,0.13,0,-16927,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1783,2.69,0.29,12,0.04,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N 20241118,150333,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,564,12,2,2.17,66989682,119142,132.47,552,568,552,717,387,552,562.27,0.13,0,-16922,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1780,2.69,0.29,12,0.04,210.00,1944.00,712,20240226,-20.79,533,20240805,5.82,712,-20.79,20240226,533,5.82,20240805,712,-20.79,20240226,533,5.82,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N 20241118,140334,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,565,13,2,2.36,65274067,116098,129.09,552,568,552,717,387,552,562.23,0.13,0,-17219,560,555,552,547,544,554,546,1578,165,500,390,1,1,315609576,1783,2.69,0.29,12,0.04,210.00,1944.00,712,20240226,-20.65,533,20240805,6.00,712,-20.65,20240226,533,6.00,20240805,712,-20.65,20240226,533,6.00,20240805,0.30,N,023760,500,1578 억,,411114,N,N,0,N,00,N diff --git a/023770/price/prices-20241101.csv b/023770/price/prices-20241101.csv index d532ab660c2a..ad6b2de93d0f 100644 --- a/023770/price/prices-20241101.csv +++ b/023770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,-40,5,-1.12,249778130,71023,302.82,3645,3645,3485,4640,2500,3570,3516.86,4.49,0,4434,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,309,-5.16,1.19,12,0.81,-684.00,2958.00,8680,20240913,-59.33,3445,20241115,2.47,8680,-59.33,20240913,3445,2.47,20241115,8680,-59.33,20240913,3445,2.47,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N +20241119,150334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3575,5,2,0.14,234111145,66592,283.93,3645,3645,3485,4640,2500,3570,3515.60,4.49,0,4692,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,313,-5.23,1.21,12,0.76,-684.00,2958.00,8680,20240913,-58.81,3445,20241115,3.77,8680,-58.81,20240913,3445,3.77,20241115,8680,-58.81,20240913,3445,3.77,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N +20241119,140332,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,0,3,0.00,205461355,58509,249.46,3645,3645,3485,4640,2500,3570,3511.62,4.49,0,3708,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,313,-5.22,1.21,12,0.67,-684.00,2958.00,8680,20240913,-58.87,3445,20241115,3.63,8680,-58.87,20240913,3445,3.63,20241115,8680,-58.87,20240913,3445,3.63,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N +20241119,130333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,-40,5,-1.12,182210680,51937,221.44,3645,3645,3485,4640,2500,3570,3508.30,4.49,0,2174,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,309,-5.16,1.19,12,0.59,-684.00,2958.00,8680,20240913,-59.33,3445,20241115,2.47,8680,-59.33,20240913,3445,2.47,20241115,8680,-59.33,20240913,3445,2.47,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N +20241119,120330,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,0,3,0.00,68501265,19474,83.03,3645,3645,3485,4640,2500,3570,3517.58,4.49,0,1704,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,313,-5.22,1.21,12,0.22,-684.00,2958.00,8680,20240913,-58.87,3445,20241115,3.63,8680,-58.87,20240913,3445,3.63,20241115,8680,-58.87,20240913,3445,3.63,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N +20241119,110334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3515,-55,5,-1.54,55266835,15739,67.11,3645,3645,3485,4640,2500,3570,3511.46,4.49,0,-762,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,308,-5.14,1.19,12,0.18,-684.00,2958.00,8680,20240913,-59.50,3445,20241115,2.03,8680,-59.50,20240913,3445,2.03,20241115,8680,-59.50,20240913,3445,2.03,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N +20241119,100342,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,-40,5,-1.12,33237930,9451,40.30,3645,3645,3490,4640,2500,3570,3516.87,4.49,0,-341,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,309,-5.16,1.19,12,0.11,-684.00,2958.00,8680,20240913,-59.33,3445,20241115,2.47,8680,-59.33,20240913,3445,2.47,20241115,8680,-59.33,20240913,3445,2.47,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N +20241119,090341,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,0,3,0.00,2538580,711,3.03,3645,3645,3540,4640,2500,3570,3570.44,4.49,0,-705,3793,3681,3578,3466,3363,3737,3522,44,1070,500,2350,5,1,8766820,313,-5.22,1.21,12,0.01,-684.00,2958.00,8680,20240913,-58.87,3445,20241115,3.63,8680,-58.87,20240913,3445,3.63,20241115,8680,-58.87,20240913,3445,3.63,20241115,0.22,N,023770,500,43 억,,393340,N,N,0,N,00,N 20241118,160331,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3570,50,2,1.42,84036725,23450,44.61,3520,3690,3475,4575,2465,3520,3583.66,4.46,0,2401,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,313,-5.22,1.21,12,0.27,-684.00,2958.00,8680,20240913,-58.87,3445,20241115,3.63,8680,-58.87,20240913,3445,3.63,20241115,8680,-58.87,20240913,3445,3.63,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N 20241118,150333,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,10,2,0.28,72084645,20077,38.20,3520,3690,3475,4575,2465,3520,3590.41,4.46,0,3018,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,309,-5.16,1.19,12,0.23,-684.00,2958.00,8680,20240913,-59.33,3445,20241115,2.47,8680,-59.33,20240913,3445,2.47,20241115,8680,-59.33,20240913,3445,2.47,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N 20241118,140334,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3605,85,2,2.41,60436855,16802,31.97,3520,3690,3475,4575,2465,3520,3597.00,4.46,0,3572,3863,3691,3568,3396,3273,3630,3335,44,1055,500,2320,5,1,8766820,316,-5.27,1.22,12,0.19,-684.00,2958.00,8680,20240913,-58.47,3445,20241115,4.64,8680,-58.47,20240913,3445,4.64,20241115,8680,-58.47,20240913,3445,4.64,20241115,0.22,N,023770,500,43 억,,390957,N,N,0,N,00,N diff --git a/023790/price/prices-20241101.csv b/023790/price/prices-20241101.csv index 49f1598e34ff..f5dfaeca4d42 100644 --- a/023790/price/prices-20241101.csv +++ b/023790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160330,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,22,2,1.91,3070276,2684,14.87,1151,1188,1120,1496,806,1151,1143.92,0.06,0,-169,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,244,-0.91,1.26,12,0.01,-1294.00,933.00,2475,20231221,-52.61,837,20240307,40.14,1975,-40.61,20240105,837,40.14,20240307,2475,-52.61,20231221,837,40.14,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N +20241119,150334,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1173,22,2,1.91,2904883,2543,14.09,1151,1188,1120,1496,806,1151,1142.31,0.06,0,-28,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,244,-0.91,1.26,12,0.01,-1294.00,933.00,2475,20231221,-52.61,837,20240307,40.14,1975,-40.61,20240105,837,40.14,20240307,2475,-52.61,20231221,837,40.14,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N +20241119,140332,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1174,23,2,2.00,544087,465,2.58,1151,1188,1149,1496,806,1151,1170.08,0.06,0,-28,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,245,-0.91,1.26,12,0.00,-1294.00,933.00,2475,20231221,-52.57,837,20240307,40.26,1975,-40.56,20240105,837,40.26,20240307,2475,-52.57,20231221,837,40.26,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N +20241119,130334,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1176,25,2,2.17,254157,218,1.21,1151,1188,1149,1496,806,1151,1165.86,0.06,0,-28,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,245,-0.91,1.26,12,0.00,-1294.00,933.00,2475,20231221,-52.48,837,20240307,40.50,1975,-40.46,20240105,837,40.50,20240307,2475,-52.48,20231221,837,40.50,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N +20241119,120330,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1176,25,2,2.17,231857,199,1.10,1151,1188,1149,1496,806,1151,1165.11,0.06,0,-26,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,245,-0.91,1.26,12,0.00,-1294.00,933.00,2475,20231221,-52.48,837,20240307,40.50,1975,-40.46,20240105,837,40.50,20240307,2475,-52.48,20231221,837,40.50,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N +20241119,110334,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1161,10,2,0.87,181559,156,0.86,1151,1188,1149,1496,806,1151,1163.84,0.06,0,-26,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,242,-0.90,1.24,12,0.00,-1294.00,933.00,2475,20231221,-53.09,837,20240307,38.71,1975,-41.22,20240105,837,38.71,20240307,2475,-53.09,20231221,837,38.71,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N +20241119,100342,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1169,18,2,1.56,101204,87,0.48,1151,1188,1149,1496,806,1151,1163.26,0.06,0,-26,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,244,-0.90,1.25,12,0.00,-1294.00,933.00,2475,20231221,-52.77,837,20240307,39.67,1975,-40.81,20240105,837,39.67,20240307,2475,-52.77,20231221,837,39.67,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N +20241119,090341,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1151,0,3,0.00,13812,12,0.07,1151,1151,1151,1496,806,1151,1151.00,0.06,0,0,1247,1199,1157,1109,1067,1223,1133,104,345,500,0,1,1,20841335,240,-0.89,1.23,12,0.00,-1294.00,933.00,2475,20231221,-53.49,837,20240307,37.51,1975,-41.72,20240105,837,37.51,20240307,2475,-53.49,20231221,837,37.51,20240307,0.00,N,023790,500,104 억,,12623,N,N,0,N,00,N 20241118,160331,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1151,-3,5,-0.26,20853862,18049,136.91,1115,1205,1115,1500,808,1154,1155.40,0.06,0,-518,1204,1178,1164,1138,1124,1172,1132,104,346,500,0,1,1,20841335,240,-0.89,1.23,12,0.09,-1294.00,933.00,2475,20231221,-53.49,837,20240307,37.51,1975,-41.72,20240105,837,37.51,20240307,2475,-53.49,20231221,837,37.51,20240307,0.00,N,023790,500,104 억,,13141,N,N,0,N,00,N 20241118,150333,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1178,24,2,2.08,20822363,18022,136.71,1115,1205,1115,1500,808,1154,1155.39,0.06,0,-513,1204,1178,1164,1138,1124,1172,1132,104,346,500,0,1,1,20841335,246,-0.91,1.26,12,0.09,-1294.00,933.00,2475,20231221,-52.40,837,20240307,40.74,1975,-40.35,20240105,837,40.74,20240307,2475,-52.40,20231221,837,40.74,20240307,0.00,N,023790,500,104 억,,13141,N,N,0,N,00,N 20241118,140334,51,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1176,22,2,1.91,6419084,5537,42.00,1115,1205,1115,1500,808,1154,1159.31,0.06,0,-34,1204,1178,1164,1138,1124,1172,1132,104,346,500,0,1,1,20841335,245,-0.91,1.26,12,0.03,-1294.00,933.00,2475,20231221,-52.48,837,20240307,40.50,1975,-40.46,20240105,837,40.50,20240307,2475,-52.48,20231221,837,40.50,20240307,0.00,N,023790,500,104 억,,13141,N,N,0,N,00,N diff --git a/023800/price/prices-20241101.csv b/023800/price/prices-20241101.csv index ba853d8e81dc..7204f21f5888 100644 --- a/023800/price/prices-20241101.csv +++ b/023800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160330,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5770,-50,5,-0.86,70352910,12223,33.96,5720,5830,5720,7560,4080,5820,5755.54,1.08,0,-3377,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,912,6.53,0.43,12,0.08,884.00,13464.00,10070,20240215,-42.70,5510,20240805,4.72,10070,-42.70,20240215,5510,4.72,20240805,10070,-42.70,20240215,5510,4.72,20240805,1.20,N,023800,500,79 억,,170468,N,N,7,N,00,N +20241119,150335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5770,-50,5,-0.86,65273370,11340,31.51,5720,5830,5720,7560,4080,5820,5756.03,1.08,0,-3305,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,912,6.53,0.43,12,0.07,884.00,13464.00,10070,20240215,-42.70,5510,20240805,4.72,10070,-42.70,20240215,5510,4.72,20240805,10070,-42.70,20240215,5510,4.72,20240805,1.20,N,023800,500,79 억,,170468,N,N,11,N,00,N +20241119,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5750,-70,5,-1.20,49977710,8676,24.11,5720,5830,5720,7560,4080,5820,5760.46,1.08,0,-1720,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,909,6.50,0.43,12,0.05,884.00,13464.00,10070,20240215,-42.90,5510,20240805,4.36,10070,-42.90,20240215,5510,4.36,20240805,10070,-42.90,20240215,5510,4.36,20240805,1.20,N,023800,500,79 억,,170468,N,N,11,N,00,N +20241119,130334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5780,-40,5,-0.69,43390470,7532,20.93,5720,5830,5720,7560,4080,5820,5760.82,1.08,0,-1575,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,914,6.54,0.43,12,0.05,884.00,13464.00,10070,20240215,-42.60,5510,20240805,4.90,10070,-42.60,20240215,5510,4.90,20240805,10070,-42.60,20240215,5510,4.90,20240805,1.20,N,023800,500,79 억,,170468,N,N,11,N,00,N +20241119,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5760,-60,5,-1.03,35624840,6188,17.19,5720,5830,5720,7560,4080,5820,5757.08,1.08,0,-1089,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,911,6.52,0.43,12,0.04,884.00,13464.00,10070,20240215,-42.80,5510,20240805,4.54,10070,-42.80,20240215,5510,4.54,20240805,10070,-42.80,20240215,5510,4.54,20240805,1.20,N,023800,500,79 억,,170468,N,N,11,N,00,N +20241119,110334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5760,-60,5,-1.03,28849360,5014,13.93,5720,5830,5720,7560,4080,5820,5753.76,1.08,0,-358,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,911,6.52,0.43,12,0.03,884.00,13464.00,10070,20240215,-42.80,5510,20240805,4.54,10070,-42.80,20240215,5510,4.54,20240805,10070,-42.80,20240215,5510,4.54,20240805,1.20,N,023800,500,79 억,,170468,N,N,11,N,00,N +20241119,100343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5760,-60,5,-1.03,23559180,4097,11.38,5720,5830,5720,7560,4080,5820,5750.35,1.08,0,303,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,911,6.52,0.43,12,0.03,884.00,13464.00,10070,20240215,-42.80,5510,20240805,4.54,10070,-42.80,20240215,5510,4.54,20240805,10070,-42.80,20240215,5510,4.54,20240805,1.20,N,023800,500,79 억,,170468,N,N,11,N,00,N +20241119,090341,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5820,0,3,0.00,12574940,2190,6.08,5720,5820,5720,7560,4080,5820,5741.98,1.08,0,282,5993,5906,5783,5696,5573,5950,5740,79,1740,500,4300,10,1,15809197,920,6.58,0.43,12,0.01,884.00,13464.00,10070,20240215,-42.20,5510,20240805,5.63,10070,-42.20,20240215,5510,5.63,20240805,10070,-42.20,20240215,5510,5.63,20240805,1.20,N,023800,500,79 억,,170468,N,N,11,N,00,N 20241118,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5820,170,2,3.01,206893290,35811,149.73,5710,5870,5660,7340,3960,5650,5777.37,1.04,0,4529,6050,5850,5700,5500,5350,5775,5425,79,1690,500,4180,10,1,15809197,920,6.58,0.43,12,0.23,884.00,13464.00,10070,20240215,-42.20,5510,20240805,5.63,10070,-42.20,20240215,5510,5.63,20240805,10070,-42.20,20240215,5510,5.63,20240805,1.21,N,023800,500,79 억,,163913,N,N,11,N,00,N 20241118,150333,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5820,170,2,3.01,205247240,35528,148.55,5710,5870,5660,7340,3960,5650,5777.06,1.04,0,4636,6050,5850,5700,5500,5350,5775,5425,79,1690,500,4180,10,1,15809197,920,6.58,0.43,12,0.22,884.00,13464.00,10070,20240215,-42.20,5510,20240805,5.63,10070,-42.20,20240215,5510,5.63,20240805,10070,-42.20,20240215,5510,5.63,20240805,1.21,N,023800,500,79 억,,163913,N,N,1,N,00,N 20241118,140334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,5730,80,2,1.42,179015160,30981,129.54,5710,5870,5660,7340,3960,5650,5778.22,1.04,0,3732,6050,5850,5700,5500,5350,5775,5425,79,1690,500,4180,10,1,15809197,906,6.48,0.43,12,0.20,884.00,13464.00,10070,20240215,-43.10,5510,20240805,3.99,10070,-43.10,20240215,5510,3.99,20240805,10070,-43.10,20240215,5510,3.99,20240805,1.21,N,023800,500,79 억,,163913,N,N,1,N,00,N diff --git a/023810/price/prices-20241101.csv b/023810/price/prices-20241101.csv index 8d72515b8be0..dee090c5d746 100644 --- a/023810/price/prices-20241101.csv +++ b/023810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6340,0,3,0.00,44282200,7042,39.03,6340,6380,6120,8240,4440,6340,6288.25,0.23,0,312,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,634,5.70,0.53,12,0.07,1112.00,12029.00,10570,20240320,-40.02,5800,20241115,9.31,10570,-40.02,20240320,5800,9.31,20241115,10570,-40.02,20240320,5800,9.31,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N +20241119,150335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6300,-40,5,-0.63,29108100,4645,25.75,6340,6380,6120,8240,4440,6340,6266.54,0.23,0,313,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,630,5.67,0.52,12,0.05,1112.00,12029.00,10570,20240320,-40.40,5800,20241115,8.62,10570,-40.40,20240320,5800,8.62,20241115,10570,-40.40,20240320,5800,8.62,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N +20241119,140332,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6300,-40,5,-0.63,22577980,3606,19.99,6340,6380,6120,8240,4440,6340,6261.23,0.23,0,43,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,630,5.67,0.52,12,0.04,1112.00,12029.00,10570,20240320,-40.40,5800,20241115,8.62,10570,-40.40,20240320,5800,8.62,20241115,10570,-40.40,20240320,5800,8.62,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N +20241119,130334,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6260,-80,5,-1.26,18482760,2953,16.37,6340,6380,6120,8240,4440,6340,6258.98,0.23,0,-58,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,626,5.63,0.52,12,0.03,1112.00,12029.00,10570,20240320,-40.78,5800,20241115,7.93,10570,-40.78,20240320,5800,7.93,20241115,10570,-40.78,20240320,5800,7.93,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N +20241119,120331,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6260,-80,5,-1.26,10382320,1659,9.20,6340,6380,6120,8240,4440,6340,6258.18,0.23,0,-48,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,626,5.63,0.52,12,0.02,1112.00,12029.00,10570,20240320,-40.78,5800,20241115,7.93,10570,-40.78,20240320,5800,7.93,20241115,10570,-40.78,20240320,5800,7.93,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N +20241119,110335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6210,-130,5,-2.05,5170540,826,4.58,6340,6380,6120,8240,4440,6340,6259.73,0.23,0,-13,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,621,5.58,0.52,12,0.01,1112.00,12029.00,10570,20240320,-41.25,5800,20241115,7.07,10570,-41.25,20240320,5800,7.07,20241115,10570,-41.25,20240320,5800,7.07,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N +20241119,100343,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6290,-50,5,-0.79,2084760,331,1.83,6340,6380,6120,8240,4440,6340,6298.37,0.23,0,-37,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,629,5.66,0.52,12,0.00,1112.00,12029.00,10570,20240320,-40.49,5800,20241115,8.45,10570,-40.49,20240320,5800,8.45,20241115,10570,-40.49,20240320,5800,8.45,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N +20241119,090342,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6340,0,3,0.00,431160,68,0.38,6340,6380,6340,8240,4440,6340,6340.59,0.23,0,-31,6560,6450,6260,6150,5960,6505,6205,50,1900,500,4430,10,1,10000000,634,5.70,0.53,12,0.00,1112.00,12029.00,10570,20240320,-40.02,5800,20241115,9.31,10570,-40.02,20240320,5800,9.31,20241115,10570,-40.02,20240320,5800,9.31,20241115,3.11,N,023810,500,50 억,,23005,N,N,5,N,00,N 20241118,160332,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6340,-50,5,-0.78,112016630,18041,14.50,6240,6370,6070,8300,4480,6390,6208.97,0.24,0,-606,7210,6800,6300,5890,5390,6550,5640,50,1910,500,4470,10,1,10000000,634,5.70,0.53,12,0.18,1112.00,12029.00,10570,20240320,-40.02,5800,20241115,9.31,10570,-40.02,20240320,5800,9.31,20241115,10570,-40.02,20240320,5800,9.31,20241115,3.13,N,023810,500,50 억,,23627,N,N,5,N,01,N 20241118,150334,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6250,-140,5,-2.19,79863060,12936,10.40,6240,6370,6070,8300,4480,6390,6173.71,0.24,0,-176,7210,6800,6300,5890,5390,6550,5640,50,1910,500,4470,10,1,10000000,625,5.62,0.52,12,0.13,1112.00,12029.00,10570,20240320,-40.87,5800,20241115,7.76,10570,-40.87,20240320,5800,7.76,20241115,10570,-40.87,20240320,5800,7.76,20241115,3.13,N,023810,500,50 억,,23627,N,N,0,N,01,N 20241118,140334,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,6210,-180,5,-2.82,66470140,10778,8.66,6240,6370,6070,8300,4480,6390,6167.21,0.24,0,-72,7210,6800,6300,5890,5390,6550,5640,50,1910,500,4470,10,1,10000000,621,5.58,0.52,12,0.11,1112.00,12029.00,10570,20240320,-41.25,5800,20241115,7.07,10570,-41.25,20240320,5800,7.07,20241115,10570,-41.25,20240320,5800,7.07,20241115,3.13,N,023810,500,50 억,,23627,N,N,0,N,01,N diff --git a/023900/price/prices-20241101.csv b/023900/price/prices-20241101.csv index aeedbbc802a3..a65c7bdca9c2 100644 --- a/023900/price/prices-20241101.csv +++ b/023900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160331,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9880,-30,5,-0.30,74704630,7552,69.69,9900,9970,9860,12880,6940,9910,9892.04,0.67,0,-925,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1245,14.70,0.80,12,0.06,672.00,12319.00,14470,20231212,-31.72,9660,20241115,2.28,14420,-31.48,20240611,9660,2.28,20241115,14470,-31.72,20231212,9660,2.28,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N +20241119,150335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9900,-10,5,-0.10,69879420,7064,65.19,9900,9970,9860,12880,6940,9910,9892.33,0.67,0,-593,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1247,14.73,0.80,12,0.06,672.00,12319.00,14470,20231212,-31.58,9660,20241115,2.48,14420,-31.35,20240611,9660,2.48,20241115,14470,-31.58,20231212,9660,2.48,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N +20241119,140333,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9890,-20,5,-0.20,63513360,6419,59.24,9900,9970,9860,12880,6940,9910,9894.59,0.67,0,-173,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1246,14.72,0.80,12,0.05,672.00,12319.00,14470,20231212,-31.65,9660,20241115,2.38,14420,-31.41,20240611,9660,2.38,20241115,14470,-31.65,20231212,9660,2.38,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N +20241119,130334,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9920,10,2,0.10,59464710,6010,55.46,9900,9970,9860,12880,6940,9910,9894.29,0.67,0,200,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1250,14.76,0.81,12,0.05,672.00,12319.00,14470,20231212,-31.44,9660,20241115,2.69,14420,-31.21,20240611,9660,2.69,20241115,14470,-31.44,20231212,9660,2.69,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N +20241119,120331,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9890,-20,5,-0.20,39497460,3988,36.80,9900,9970,9860,12880,6940,9910,9904.08,0.67,0,-50,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1246,14.72,0.80,12,0.03,672.00,12319.00,14470,20231212,-31.65,9660,20241115,2.38,14420,-31.41,20240611,9660,2.38,20241115,14470,-31.65,20231212,9660,2.38,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N +20241119,110335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9880,-30,5,-0.30,25036660,2523,23.28,9900,9970,9860,12880,6940,9910,9923.37,0.67,0,-117,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1245,14.70,0.80,12,0.02,672.00,12319.00,14470,20231212,-31.72,9660,20241115,2.28,14420,-31.48,20240611,9660,2.28,20241115,14470,-31.72,20231212,9660,2.28,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N +20241119,100343,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9940,30,2,0.30,18087100,1822,16.81,9900,9970,9860,12880,6940,9910,9927.06,0.67,0,-77,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1252,14.79,0.81,12,0.01,672.00,12319.00,14470,20231212,-31.31,9660,20241115,2.90,14420,-31.07,20240611,9660,2.90,20241115,14470,-31.31,20231212,9660,2.90,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N +20241119,090342,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9900,-10,5,-0.10,2079000,210,1.94,9900,9900,9900,12880,6940,9910,9900.00,0.67,0,-30,10036,9972,9886,9822,9736,9930,9780,63,2970,500,7530,10,1,12600000,1247,14.73,0.80,12,0.00,672.00,12319.00,14470,20231212,-31.58,9660,20241115,2.48,14420,-31.35,20240611,9660,2.48,20241115,14470,-31.58,20231212,9660,2.48,20241115,1.32,N,023900,500,63 억,,84149,N,N,0,N,00,N 20241118,160332,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9910,20,2,0.20,106905410,10828,75.84,9950,9950,9800,12850,6930,9890,9873.05,0.67,0,205,10163,10026,9843,9706,9523,10095,9775,63,2960,500,7510,10,1,12600000,1249,14.75,0.80,12,0.09,672.00,12319.00,14470,20231212,-31.51,9660,20241115,2.59,14420,-31.28,20240611,9660,2.59,20241115,14470,-31.51,20231212,9660,2.59,20241115,1.33,N,023900,500,63 억,,83944,N,N,0,N,00,N 20241118,150334,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9900,10,2,0.10,104706690,10606,74.29,9950,9950,9800,12850,6930,9890,9872.40,0.67,0,260,10163,10026,9843,9706,9523,10095,9775,63,2960,500,7510,10,1,12600000,1247,14.73,0.80,12,0.08,672.00,12319.00,14470,20231212,-31.58,9660,20241115,2.48,14420,-31.35,20240611,9660,2.48,20241115,14470,-31.58,20231212,9660,2.48,20241115,1.33,N,023900,500,63 억,,83944,N,N,0,N,00,N 20241118,140335,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,9930,40,2,0.40,94410900,9564,66.99,9950,9950,9800,12850,6930,9890,9871.49,0.67,0,260,10163,10026,9843,9706,9523,10095,9775,63,2960,500,7510,10,1,12600000,1251,14.78,0.81,12,0.08,672.00,12319.00,14470,20231212,-31.38,9660,20241115,2.80,14420,-31.14,20240611,9660,2.80,20241115,14470,-31.38,20231212,9660,2.80,20241115,1.33,N,023900,500,63 억,,83944,N,N,0,N,00,N diff --git a/023910/price/prices-20241101.csv b/023910/price/prices-20241101.csv index a2efcf9beaa2..fe63a360b5a5 100644 --- a/023910/price/prices-20241101.csv +++ b/023910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-50,5,-0.19,205065800,7883,137.07,26200,26250,25700,33650,18150,25900,26013.70,17.32,0,-2269,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1551,5.46,0.62,12,0.13,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,29650,-12.82,20240219,23750,8.84,20241114,29650,-12.82,20240219,23750,8.84,20241114,0.31,N,023910,500,30 억,,1039324,N,N,3,N,00,N +20241119,150335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,-50,5,-0.19,201446750,7743,134.64,26200,26250,25700,33650,18150,25900,26016.63,17.32,0,-2183,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1551,5.46,0.62,12,0.13,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,29650,-12.82,20240219,23750,8.84,20241114,29650,-12.82,20240219,23750,8.84,20241114,0.31,N,023910,500,30 억,,1039324,N,N,6,N,00,N +20241119,140333,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,50,2,0.19,179099600,6881,119.65,26200,26250,25700,33650,18150,25900,26028.14,17.32,0,-1945,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1557,5.48,0.62,12,0.11,4738.00,41899.00,29650,20240219,-12.48,23750,20241114,9.26,29650,-12.48,20240219,23750,9.26,20241114,29650,-12.48,20240219,23750,9.26,20241114,0.31,N,023910,500,30 억,,1039324,N,N,6,N,00,N +20241119,130335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25950,50,2,0.19,177853150,6833,118.81,26200,26250,25700,33650,18150,25900,26028.56,17.32,0,-1940,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1557,5.48,0.62,12,0.11,4738.00,41899.00,29650,20240219,-12.48,23750,20241114,9.26,29650,-12.48,20240219,23750,9.26,20241114,29650,-12.48,20240219,23750,9.26,20241114,0.31,N,023910,500,30 억,,1039324,N,N,6,N,00,N +20241119,120331,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,26000,100,2,0.39,148363600,5697,99.06,26200,26250,25700,33650,18150,25900,26042.41,17.32,0,-1664,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1560,5.49,0.62,12,0.09,4738.00,41899.00,29650,20240219,-12.31,23750,20241114,9.47,29650,-12.31,20240219,23750,9.47,20241114,29650,-12.31,20240219,23750,9.47,20241114,0.31,N,023910,500,30 억,,1039324,N,N,6,N,00,N +20241119,110335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,0,3,0.00,74282950,2858,49.70,26200,26250,25700,33650,18150,25900,25991.24,17.32,0,-886,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1554,5.47,0.62,12,0.05,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,29650,-12.65,20240219,23750,9.05,20241114,29650,-12.65,20240219,23750,9.05,20241114,0.31,N,023910,500,30 억,,1039324,N,N,6,N,00,N +20241119,100343,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,0,3,0.00,59080150,2269,39.45,26200,26250,25700,33650,18150,25900,26037.97,17.32,0,-834,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1554,5.47,0.62,12,0.04,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,29650,-12.65,20240219,23750,9.05,20241114,29650,-12.65,20240219,23750,9.05,20241114,0.31,N,023910,500,30 억,,1039324,N,N,6,N,00,N +20241119,090342,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25750,-150,5,-0.58,44313700,1697,29.51,26200,26250,25700,33650,18150,25900,26112.96,17.32,0,-647,26266,26082,25866,25682,25466,26175,25775,30,7750,500,19160,50,1,6000000,1545,5.43,0.61,12,0.03,4738.00,41899.00,29650,20240219,-13.15,23750,20241114,8.42,29650,-13.15,20240219,23750,8.42,20241114,29650,-13.15,20240219,23750,8.42,20241114,0.31,N,023910,500,30 억,,1039324,N,N,6,N,00,N 20241118,160332,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,350,2,1.37,148918250,5750,43.17,25650,26050,25650,33200,17900,25550,25898.82,17.30,0,1107,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1554,5.47,0.62,12,0.10,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,29650,-12.65,20240219,23750,9.05,20241114,29650,-12.65,20240219,23750,9.05,20241114,0.34,N,023910,500,30 억,,1038221,N,N,6,N,00,N 20241118,150334,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25900,350,2,1.37,138392300,5343,40.11,25650,26050,25650,33200,17900,25550,25901.61,17.30,0,1262,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1554,5.47,0.62,12,0.09,4738.00,41899.00,29650,20240219,-12.65,23750,20241114,9.05,29650,-12.65,20240219,23750,9.05,20241114,29650,-12.65,20240219,23750,9.05,20241114,0.34,N,023910,500,30 억,,1038221,N,N,9,N,00,N 20241118,140335,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,25850,300,2,1.17,132964150,5133,38.54,25650,26050,25650,33200,17900,25550,25903.79,17.30,0,1288,26283,25916,25483,25116,24683,26100,25300,30,7650,500,18900,50,1,6000000,1551,5.46,0.62,12,0.09,4738.00,41899.00,29650,20240219,-12.82,23750,20241114,8.84,29650,-12.82,20240219,23750,8.84,20241114,29650,-12.82,20240219,23750,8.84,20241114,0.34,N,023910,500,30 억,,1038221,N,N,9,N,00,N diff --git a/023960/price/prices-20241101.csv b/023960/price/prices-20241101.csv index e28f96cfc463..ec3d7110024a 100644 --- a/023960/price/prices-20241101.csv +++ b/023960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160331,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1784,-197,5,-9.94,2607977791,1450728,294.56,2005,2055,1687,2575,1387,1981,1797.71,1.43,0,-128271,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,1,1,33988167,606,-24.44,1.48,12,4.27,-73.00,1206.00,2450,20240930,-27.18,1293,20240805,37.97,2450,-27.18,20240930,1293,37.97,20240805,2450,-27.18,20240930,1293,37.97,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N +20241119,150336,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1771,-210,5,-10.60,2516352101,1399330,284.12,2005,2055,1687,2575,1387,1981,1798.25,1.43,0,-128142,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,1,1,33988167,602,-24.26,1.47,12,4.12,-73.00,1206.00,2450,20240930,-27.71,1293,20240805,36.97,2450,-27.71,20240930,1293,36.97,20240805,2450,-27.71,20240930,1293,36.97,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N +20241119,140333,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1716,-265,5,-13.38,2300767319,1274354,258.75,2005,2055,1687,2575,1387,1981,1805.44,1.43,0,-115859,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,1,1,33988167,583,-23.51,1.42,12,3.75,-73.00,1206.00,2450,20240930,-29.96,1293,20240805,32.71,2450,-29.96,20240930,1293,32.71,20240805,2450,-29.96,20240930,1293,32.71,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N +20241119,130335,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1745,-236,5,-11.91,2031979637,1117766,226.95,2005,2055,1687,2575,1387,1981,1817.89,1.43,0,-69550,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,1,1,33988167,593,-23.90,1.45,12,3.29,-73.00,1206.00,2450,20240930,-28.78,1293,20240805,34.96,2450,-28.78,20240930,1293,34.96,20240805,2450,-28.78,20240930,1293,34.96,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N +20241119,120332,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1727,-254,5,-12.82,1827583370,1000396,203.12,2005,2055,1687,2575,1387,1981,1826.86,1.43,0,-79896,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,1,1,33988167,587,-23.66,1.43,12,2.94,-73.00,1206.00,2450,20240930,-29.51,1293,20240805,33.57,2450,-29.51,20240930,1293,33.57,20240805,2450,-29.51,20240930,1293,33.57,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N +20241119,110335,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1746,-235,5,-11.86,1366004723,731341,148.49,2005,2055,1729,2575,1387,1981,1867.81,1.43,0,-34105,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,1,1,33988167,593,-23.92,1.45,12,2.15,-73.00,1206.00,2450,20240930,-28.73,1293,20240805,35.03,2450,-28.73,20240930,1293,35.03,20240805,2450,-28.73,20240930,1293,35.03,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N +20241119,100344,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1876,-105,5,-5.30,640373571,325772,66.15,2005,2055,1876,2575,1387,1981,1965.71,1.43,0,31256,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,1,1,33988167,638,-25.70,1.56,12,0.96,-73.00,1206.00,2450,20240930,-23.43,1293,20240805,45.09,2450,-23.43,20240930,1293,45.09,20240805,2450,-23.43,20240930,1293,45.09,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N +20241119,090342,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2040,59,2,2.98,33489500,16542,3.36,2005,2045,2005,2575,1387,1981,2024.54,1.43,0,7486,2180,2080,2030,1930,1880,2055,1905,170,594,500,1300,5,1,33988167,693,-27.95,1.69,12,0.05,-73.00,1206.00,2450,20240930,-16.73,1293,20240805,57.77,2450,-16.73,20240930,1293,57.77,20240805,2450,-16.73,20240930,1293,57.77,20240805,1.06,N,023960,500,169 억,,487148,N,N,0,N,00,N 20241118,160332,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1981,-39,5,-1.93,1000209445,491312,45.87,2100,2130,1980,2625,1415,2020,2036.07,1.53,0,-33974,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,1,1,33988167,673,-27.14,1.64,12,1.45,-73.00,1206.00,2450,20240930,-19.14,1293,20240805,53.21,2450,-19.14,20240930,1293,53.21,20240805,2450,-19.14,20240930,1293,53.21,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N 20241118,150335,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,1995,-25,5,-1.24,956905305,469538,43.84,2100,2130,1980,2625,1415,2020,2038.09,1.53,0,-31666,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,1,1,33988167,678,-27.33,1.65,12,1.38,-73.00,1206.00,2450,20240930,-18.57,1293,20240805,54.29,2450,-18.57,20240930,1293,54.29,20240805,2450,-18.57,20240930,1293,54.29,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N 20241118,140335,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,2005,-15,5,-0.74,890848634,436373,40.74,2100,2130,1980,2625,1415,2020,2041.64,1.53,0,-31905,2292,2155,1958,1821,1624,2224,1890,170,605,500,1330,5,1,33988167,681,-27.47,1.66,12,1.28,-73.00,1206.00,2450,20240930,-18.16,1293,20240805,55.07,2450,-18.16,20240930,1293,55.07,20240805,2450,-18.16,20240930,1293,55.07,20240805,1.10,N,023960,500,169 억,,519045,N,N,0,N,00,N diff --git a/024060/price/prices-20241101.csv b/024060/price/prices-20241101.csv index 7f57b713490d..c4da1893c04a 100644 --- a/024060/price/prices-20241101.csv +++ b/024060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160332,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16150,60,2,0.37,7117507050,440206,69.31,16090,16470,16000,20900,11270,16090,16168.72,0.66,0,-29387,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2423,215.33,3.04,12,2.93,75.00,5319.00,23000,20241004,-29.78,7610,20231213,112.22,23000,-29.78,20241004,7710,109.47,20240103,23000,-29.78,20241004,7610,112.22,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N +20241119,150336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16110,20,2,0.12,6749589760,417400,65.72,16090,16470,16000,20900,11270,16090,16170.56,0.66,0,-31263,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2417,214.80,3.03,12,2.78,75.00,5319.00,23000,20241004,-29.96,7610,20231213,111.70,23000,-29.96,20241004,7710,108.95,20240103,23000,-29.96,20241004,7610,111.70,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N +20241119,140334,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16220,130,2,0.81,5506563280,340271,53.58,16090,16470,16000,20900,11270,16090,16182.88,0.66,0,-29324,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2433,216.27,3.05,12,2.27,75.00,5319.00,23000,20241004,-29.48,7610,20231213,113.14,23000,-29.48,20241004,7710,110.38,20240103,23000,-29.48,20241004,7610,113.14,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N +20241119,130335,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16310,220,2,1.37,4973031040,307468,48.41,16090,16470,16000,20900,11270,16090,16174.14,0.66,0,-28889,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2447,217.47,3.07,12,2.05,75.00,5319.00,23000,20241004,-29.09,7610,20231213,114.32,23000,-29.09,20241004,7710,111.54,20240103,23000,-29.09,20241004,7610,114.32,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N +20241119,120332,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16230,140,2,0.87,4460877170,275927,43.45,16090,16470,16000,20900,11270,16090,16166.87,0.66,0,-35588,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2435,216.40,3.05,12,1.84,75.00,5319.00,23000,20241004,-29.43,7610,20231213,113.27,23000,-29.43,20241004,7710,110.51,20240103,23000,-29.43,20241004,7610,113.27,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N +20241119,110336,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16180,90,2,0.56,3874049860,239697,37.74,16090,16470,16000,20900,11270,16090,16162.28,0.66,0,-38922,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2427,215.73,3.04,12,1.60,75.00,5319.00,23000,20241004,-29.65,7610,20231213,112.61,23000,-29.65,20241004,7710,109.86,20240103,23000,-29.65,20241004,7610,112.61,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N +20241119,100344,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16110,20,2,0.12,3135234160,194038,30.55,16090,16470,16000,20900,11270,16090,16157.84,0.66,0,-43225,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2417,214.80,3.03,12,1.29,75.00,5319.00,23000,20241004,-29.96,7610,20231213,111.70,23000,-29.96,20241004,7710,108.95,20240103,23000,-29.96,20241004,7610,111.70,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N +20241119,090343,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16280,190,2,1.18,1163235010,71793,11.30,16090,16470,16090,20900,11270,16090,16202.62,0.66,0,-21156,17036,16562,15726,15252,14416,16800,15490,15,4810,100,9970,10,1,15000000,2442,217.07,3.06,12,0.48,75.00,5319.00,23000,20241004,-29.22,7610,20231213,113.93,23000,-29.22,20241004,7710,111.15,20240103,23000,-29.22,20241004,7610,113.93,20231213,6.40,N,024060,100,15 억,,99287,N,N,0,N,00,N 20241118,160333,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16090,950,2,6.27,9920466710,628057,172.29,15000,16200,14890,19680,10600,15140,15795.77,0.38,0,43279,15753,15446,15023,14716,14293,15600,14870,15,4540,100,9380,10,1,15000000,2414,214.53,3.03,12,4.19,75.00,5319.00,23000,20241004,-30.04,7610,20231213,111.43,23000,-30.04,20241004,7710,108.69,20240103,23000,-30.04,20241004,7610,111.43,20231213,6.59,N,024060,100,15 억,,56277,N,N,0,N,00,N 20241118,150335,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,15970,830,2,5.48,9411184980,596375,163.60,15000,16200,14890,19680,10600,15140,15781.49,0.38,0,42514,15753,15446,15023,14716,14293,15600,14870,15,4540,100,9380,10,1,15000000,2396,212.93,3.00,12,3.98,75.00,5319.00,23000,20241004,-30.57,7610,20231213,109.86,23000,-30.57,20241004,7710,107.13,20240103,23000,-30.57,20241004,7610,109.86,20231213,6.59,N,024060,100,15 억,,56277,N,N,0,N,00,N 20241118,140335,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,16010,870,2,5.75,8589337700,544997,149.51,15000,16200,14890,19680,10600,15140,15761.23,0.38,0,19584,15753,15446,15023,14716,14293,15600,14870,15,4540,100,9380,10,1,15000000,2402,213.47,3.01,12,3.63,75.00,5319.00,23000,20241004,-30.39,7610,20231213,110.38,23000,-30.39,20241004,7710,107.65,20240103,23000,-30.39,20241004,7610,110.38,20231213,6.59,N,024060,100,15 억,,56277,N,N,0,N,00,N diff --git a/024070/price/prices-20241101.csv b/024070/price/prices-20241101.csv index 118ed2efac18..23c0b88ab8d5 100644 --- a/024070/price/prices-20241101.csv +++ b/024070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,0,3,0.00,74535185,36413,77.73,2050,2095,2020,2665,1435,2050,2046.94,0.99,0,1348,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.24,-31.00,7237.00,2845,20231110,-27.94,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N +20241119,150336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2070,20,2,0.98,74244135,36272,77.43,2050,2095,2020,2665,1435,2050,2046.87,0.99,0,1348,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,317,-66.77,0.29,12,0.24,-31.00,7237.00,2845,20231110,-27.24,1991,20240806,3.97,2700,-23.33,20240131,1991,3.97,20240806,2775,-25.41,20231201,1991,3.97,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N +20241119,140334,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,25,2,1.22,74086815,36196,77.26,2050,2095,2020,2665,1435,2050,2046.82,0.99,0,1348,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,318,-66.94,0.29,12,0.24,-31.00,7237.00,2845,20231110,-27.07,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N +20241119,130336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,5,2,0.24,46788000,22793,48.65,2050,2095,2030,2665,1435,2050,2052.74,0.99,0,-140,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.15,-31.00,7237.00,2845,20231110,-27.77,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N +20241119,120332,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2055,5,2,0.24,46771560,22785,48.64,2050,2095,2030,2665,1435,2050,2052.73,0.99,0,-140,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,315,-66.29,0.28,12,0.15,-31.00,7237.00,2845,20231110,-27.77,1991,20240806,3.21,2700,-23.89,20240131,1991,3.21,20240806,2775,-25.95,20231201,1991,3.21,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N +20241119,110336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2045,-5,5,-0.24,39162820,19067,40.70,2050,2095,2030,2665,1435,2050,2053.96,0.99,0,-38,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,313,-65.97,0.28,12,0.12,-31.00,7237.00,2845,20231110,-28.12,1991,20240806,2.71,2700,-24.26,20240131,1991,2.71,20240806,2775,-26.31,20231201,1991,2.71,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N +20241119,100345,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,0,3,0.00,17343940,8371,17.87,2050,2095,2040,2665,1435,2050,2071.91,0.99,0,-113,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.05,-31.00,7237.00,2845,20231110,-27.94,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N +20241119,090343,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,0,3,0.00,514550,251,0.54,2050,2050,2050,2665,1435,2050,2050.00,0.99,0,-37,2150,2100,2055,2005,1960,2077,1982,77,615,500,1470,5,1,15326438,314,-66.13,0.28,12,0.00,-31.00,7237.00,2845,20231110,-27.94,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,151675,N,N,0,N,00,N 20241118,160333,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2050,-25,5,-1.20,94558515,45788,532.05,2075,2105,2010,2695,1455,2075,2065.14,0.99,0,339,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,314,-66.13,0.28,12,0.30,-31.00,7237.00,2845,20231110,-27.94,1991,20240806,2.96,2700,-24.07,20240131,1991,2.96,20240806,2775,-26.13,20231201,1991,2.96,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N 20241118,150335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,0,3,0.00,79918020,38609,448.63,2075,2105,2050,2695,1455,2075,2069.93,0.99,0,799,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,318,-66.94,0.29,12,0.25,-31.00,7237.00,2845,20231110,-27.07,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N 20241118,140336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2075,0,3,0.00,79709945,38508,447.46,2075,2105,2050,2695,1455,2075,2069.96,0.99,0,799,2135,2105,2070,2040,2005,2087,2022,77,620,500,1490,5,1,15326438,318,-66.94,0.29,12,0.25,-31.00,7237.00,2845,20231110,-27.07,1991,20240806,4.22,2700,-23.15,20240131,1991,4.22,20240806,2775,-25.23,20231201,1991,4.22,20240806,0.12,N,024070,500,76 억,,151366,N,N,0,N,00,N diff --git a/024090/price/prices-20241101.csv b/024090/price/prices-20241101.csv index 0adaf496f724..f3cab968b9bb 100644 --- a/024090/price/prices-20241101.csv +++ b/024090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160332,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11290,60,2,0.53,27049220,2398,44.88,11320,11350,11230,14590,7870,11230,11279.91,2.99,0,-32,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1287,-12.49,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.00,10500,20240125,7.52,13440,-16.00,20240813,10500,7.52,20240125,13440,-16.00,20240813,10500,7.52,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N +20241119,150336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11250,20,2,0.18,26496010,2349,43.96,11320,11350,11230,14590,7870,11230,11279.70,2.99,0,-43,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1283,-12.44,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.29,10500,20240125,7.14,13440,-16.29,20240813,10500,7.14,20240125,13440,-16.29,20240813,10500,7.14,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N +20241119,140334,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11270,40,2,0.36,25076330,2223,41.61,11320,11350,11230,14590,7870,11230,11280.40,2.99,0,-38,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1285,-12.47,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.15,10500,20240125,7.33,13440,-16.15,20240813,10500,7.33,20240125,13440,-16.15,20240813,10500,7.33,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N +20241119,130336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11270,40,2,0.36,25019980,2218,41.51,11320,11350,11230,14590,7870,11230,11280.42,2.99,0,-33,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1285,-12.47,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.15,10500,20240125,7.33,13440,-16.15,20240813,10500,7.33,20240125,13440,-16.15,20240813,10500,7.33,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N +20241119,120332,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11270,40,2,0.36,25019980,2218,41.51,11320,11350,11230,14590,7870,11230,11280.42,2.99,0,-33,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1285,-12.47,0.50,12,0.02,-904.00,22684.00,13440,20240813,-16.15,10500,20240125,7.33,13440,-16.15,20240813,10500,7.33,20240125,13440,-16.15,20240813,10500,7.33,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N +20241119,110336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11270,40,2,0.36,13749980,1218,22.80,11320,11350,11230,14590,7870,11230,11288.98,2.99,0,-33,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1285,-12.47,0.50,12,0.01,-904.00,22684.00,13440,20240813,-16.15,10500,20240125,7.33,13440,-16.15,20240813,10500,7.33,20240125,13440,-16.15,20240813,10500,7.33,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N +20241119,100345,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11280,50,2,0.45,4193510,372,6.96,11320,11320,11230,14590,7870,11230,11272.88,2.99,0,-14,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1286,-12.48,0.50,12,0.00,-904.00,22684.00,13440,20240813,-16.07,10500,20240125,7.43,13440,-16.07,20240813,10500,7.43,20240125,13440,-16.07,20240813,10500,7.43,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N +20241119,090343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11320,90,2,0.80,215080,19,0.36,11320,11320,11320,14590,7870,11230,11320.00,2.99,0,-2,11450,11340,11230,11120,11010,11285,11065,60,3360,500,8310,10,1,11400000,1290,-12.52,0.50,12,0.00,-904.00,22684.00,13440,20240813,-15.77,10500,20240125,7.81,13440,-15.77,20240813,10500,7.81,20240125,13440,-15.77,20240813,10500,7.81,20240125,0.65,N,024090,500,60 억,,340690,N,N,4,N,00,N 20241118,160333,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11230,110,2,0.99,59856520,5343,77.72,11300,11340,11120,14450,7790,11120,11202.79,2.99,0,-979,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1280,-12.42,0.50,12,0.05,-904.00,22684.00,13440,20240813,-16.44,10500,20240125,6.95,13440,-16.44,20240813,10500,6.95,20240125,13440,-16.44,20240813,10500,6.95,20240125,0.65,N,024090,500,60 억,,340812,N,N,4,N,00,N 20241118,150335,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11180,60,2,0.54,57388990,5123,74.52,11300,11340,11120,14450,7790,11120,11202.22,2.99,0,-953,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1275,-12.37,0.49,12,0.04,-904.00,22684.00,13440,20240813,-16.82,10500,20240125,6.48,13440,-16.82,20240813,10500,6.48,20240125,13440,-16.82,20240813,10500,6.48,20240125,0.65,N,024090,500,60 억,,340812,N,N,0,N,00,N 20241118,140336,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,11220,100,2,0.90,53657630,4790,69.67,11300,11340,11120,14450,7790,11120,11202.01,2.99,0,-775,11666,11392,11196,10922,10726,11295,10825,60,3330,500,8220,10,1,11400000,1279,-12.41,0.49,12,0.04,-904.00,22684.00,13440,20240813,-16.52,10500,20240125,6.86,13440,-16.52,20240813,10500,6.86,20240125,13440,-16.52,20240813,10500,6.86,20240125,0.65,N,024090,500,60 억,,340812,N,N,0,N,00,N diff --git a/024110/price/prices-20241101.csv b/024110/price/prices-20241101.csv index 247d94e24e29..451f014f8e0b 100644 --- a/024110/price/prices-20241101.csv +++ b/024110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160332,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14440,60,2,0.42,8444796370,584295,70.90,14380,14520,14370,18690,10070,14380,14452.97,14.92,0,-27987,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115148,4.31,0.36,12,0.07,3348.00,39698.00,16010,20240315,-9.81,11350,20240105,27.22,16010,-9.81,20240315,11350,27.22,20240105,16010,-9.81,20240315,11350,27.22,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,2246,N,00,N +20241119,150337,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14480,100,2,0.70,7196542800,497897,60.42,14380,14520,14370,18690,10070,14380,14453.88,14.92,0,-11695,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115467,4.32,0.36,12,0.06,3348.00,39698.00,16010,20240315,-9.56,11350,20240105,27.58,16010,-9.56,20240315,11350,27.58,20240105,16010,-9.56,20240315,11350,27.58,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,N,00,N +20241119,140334,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14440,60,2,0.42,6274691360,434112,52.68,14380,14520,14370,18690,10070,14380,14454.09,14.92,0,8406,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115148,4.31,0.36,12,0.05,3348.00,39698.00,16010,20240315,-9.81,11350,20240105,27.22,16010,-9.81,20240315,11350,27.22,20240105,16010,-9.81,20240315,11350,27.22,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,N,00,N +20241119,130336,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14450,70,2,0.49,5389970710,372859,45.25,14380,14520,14370,18690,10070,14380,14455.80,14.92,0,18143,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115228,4.32,0.36,12,0.05,3348.00,39698.00,16010,20240315,-9.74,11350,20240105,27.31,16010,-9.74,20240315,11350,27.31,20240105,16010,-9.74,20240315,11350,27.31,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,N,00,N +20241119,120333,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14410,30,2,0.21,4650164470,321612,39.03,14380,14520,14370,18690,10070,14380,14458.94,14.92,0,33840,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,114909,4.30,0.36,12,0.04,3348.00,39698.00,16010,20240315,-9.99,11350,20240105,26.96,16010,-9.99,20240315,11350,26.96,20240105,16010,-9.99,20240315,11350,26.96,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,N,00,N +20241119,110336,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14440,60,2,0.42,3798028000,262583,31.86,14380,14520,14370,18690,10070,14380,14464.12,14.92,0,43834,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115148,4.31,0.36,12,0.03,3348.00,39698.00,16010,20240315,-9.81,11350,20240105,27.22,16010,-9.81,20240315,11350,27.22,20240105,16010,-9.81,20240315,11350,27.22,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,N,00,N +20241119,100345,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14490,110,2,0.76,2728349280,188629,22.89,14380,14520,14370,18690,10070,14380,14464.12,14.92,0,67793,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,115547,4.33,0.37,12,0.02,3348.00,39698.00,16010,20240315,-9.49,11350,20240105,27.67,16010,-9.49,20240315,11350,27.67,20240105,16010,-9.49,20240315,11350,27.67,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,N,00,N +20241119,090343,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14420,40,2,0.28,165064950,11468,1.39,14380,14430,14370,18690,10070,14380,14393.57,14.92,0,-1066,14633,14506,14353,14226,14073,14570,14290,39871,4310,5000,10920,10,1,797425869,114989,4.31,0.36,12,0.00,3348.00,39698.00,16010,20240315,-9.93,11350,20240105,27.05,16010,-9.93,20240315,11350,27.05,20240105,16010,-9.93,20240315,11350,27.05,20240105,0.06,N,024110,5000,39871 억,,118938684,N,N,21613,N,00,N 20241118,160333,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14380,150,2,1.05,11821979400,822761,79.02,14210,14480,14200,18490,9970,14230,14368.71,14.92,0,92364,14616,14422,14316,14122,14016,14370,14070,39871,4260,5000,10810,10,1,797425869,114670,4.30,0.36,12,0.10,3348.00,39698.00,16010,20240315,-10.18,11350,20240105,26.70,16010,-10.18,20240315,11350,26.70,20240105,16010,-10.18,20240315,11350,26.70,20240105,0.05,N,024110,5000,39871 억,,118985429,N,N,21613,N,00,N 20241118,150336,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14350,120,2,0.84,9676154430,673536,64.69,14210,14480,14200,18490,9970,14230,14366.26,14.92,0,60939,14616,14422,14316,14122,14016,14370,14070,39871,4260,5000,10810,10,1,797425869,114431,4.29,0.36,12,0.08,3348.00,39698.00,16010,20240315,-10.37,11350,20240105,26.43,16010,-10.37,20240315,11350,26.43,20240105,16010,-10.37,20240315,11350,26.43,20240105,0.05,N,024110,5000,39871 억,,118985429,N,N,3045,N,00,N 20241118,140336,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,14380,150,2,1.05,8418101810,585876,56.27,14210,14480,14200,18490,9970,14230,14368.47,14.92,0,30992,14616,14422,14316,14122,14016,14370,14070,39871,4260,5000,10810,10,1,797425869,114670,4.30,0.36,12,0.07,3348.00,39698.00,16010,20240315,-10.18,11350,20240105,26.70,16010,-10.18,20240315,11350,26.70,20240105,16010,-10.18,20240315,11350,26.70,20240105,0.05,N,024110,5000,39871 억,,118985429,N,N,3045,N,00,N diff --git a/024120/price/prices-20241101.csv b/024120/price/prices-20241101.csv index e8d13f30015f..7709e044e03a 100644 --- a/024120/price/prices-20241101.csv +++ b/024120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160333,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3310,-40,5,-1.19,37720605,11396,50.59,3285,3370,3280,4355,2345,3350,3309.99,4.65,0,-269,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,381,35.98,0.35,12,0.10,92.00,9459.00,5210,20240430,-36.47,3280,20241119,0.91,5210,-36.47,20240430,3280,0.91,20241119,5210,-36.47,20240430,3280,0.91,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N +20241119,150337,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3315,-35,5,-1.04,31977475,9663,42.90,3285,3370,3280,4355,2345,3350,3309.27,4.65,0,-180,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,381,36.03,0.35,12,0.08,92.00,9459.00,5210,20240430,-36.37,3280,20241119,1.07,5210,-36.37,20240430,3280,1.07,20241119,5210,-36.37,20240430,3280,1.07,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N +20241119,140335,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3345,-5,5,-0.15,29809625,9009,39.99,3285,3370,3280,4355,2345,3350,3308.87,4.65,0,-329,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,385,36.36,0.35,12,0.08,92.00,9459.00,5210,20240430,-35.80,3280,20241119,1.98,5210,-35.80,20240430,3280,1.98,20241119,5210,-35.80,20240430,3280,1.98,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N +20241119,130336,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3340,-10,5,-0.30,25509135,7720,34.27,3285,3370,3280,4355,2345,3350,3304.29,4.65,0,-162,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,384,36.30,0.35,12,0.07,92.00,9459.00,5210,20240430,-35.89,3280,20241119,1.83,5210,-35.89,20240430,3280,1.83,20241119,5210,-35.89,20240430,3280,1.83,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N +20241119,120333,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3350,0,3,0.00,23649545,7162,31.79,3285,3370,3280,4355,2345,3350,3302.09,4.65,0,-180,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,385,36.41,0.35,12,0.06,92.00,9459.00,5210,20240430,-35.70,3280,20241119,2.13,5210,-35.70,20240430,3280,2.13,20241119,5210,-35.70,20240430,3280,2.13,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N +20241119,110337,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3355,5,2,0.15,23505460,7119,31.60,3285,3370,3280,4355,2345,3350,3301.79,4.65,0,-158,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,386,36.47,0.35,12,0.06,92.00,9459.00,5210,20240430,-35.60,3280,20241119,2.29,5210,-35.60,20240430,3280,2.29,20241119,5210,-35.60,20240430,3280,2.29,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N +20241119,100345,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3355,5,2,0.15,13174500,3999,17.75,3285,3370,3280,4355,2345,3350,3294.45,4.65,0,-46,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,386,36.47,0.35,12,0.03,92.00,9459.00,5210,20240430,-35.60,3280,20241119,2.29,5210,-35.60,20240430,3280,2.29,20241119,5210,-35.60,20240430,3280,2.29,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N +20241119,090344,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3310,-40,5,-1.19,11418150,3474,15.42,3285,3350,3280,4355,2345,3350,3286.74,4.65,0,21,3443,3396,3368,3321,3293,3382,3307,58,1005,500,2470,5,1,11500000,381,35.98,0.35,12,0.03,92.00,9459.00,5210,20240430,-36.47,3280,20241119,0.91,5210,-36.47,20240430,3280,0.91,20241119,5210,-36.47,20240430,3280,0.91,20241119,1.57,N,024120,500,57 억,,534936,N,N,0,N,00,N 20241118,160334,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3350,-10,5,-0.30,72615510,21575,111.86,3360,3415,3340,4365,2355,3360,3365.84,4.64,0,1091,3553,3456,3403,3306,3253,3430,3280,58,1005,500,2480,5,1,11500000,385,36.41,0.35,12,0.19,92.00,9459.00,5210,20240430,-35.70,3340,20241118,0.30,5210,-35.70,20240430,3340,0.30,20241118,5210,-35.70,20240430,3340,0.30,20241118,1.58,N,024120,500,57 억,,533846,N,N,0,N,00,N 20241118,150336,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3355,-5,5,-0.15,62844655,18659,96.74,3360,3415,3340,4365,2355,3360,3368.06,4.64,0,1159,3553,3456,3403,3306,3253,3430,3280,58,1005,500,2480,5,1,11500000,386,36.47,0.35,12,0.16,92.00,9459.00,5210,20240430,-35.60,3340,20241118,0.45,5210,-35.60,20240430,3340,0.45,20241118,5210,-35.60,20240430,3340,0.45,20241118,1.58,N,024120,500,57 억,,533846,N,N,0,N,00,N 20241118,140336,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,3355,-5,5,-0.15,53201780,15785,81.84,3360,3415,3340,4365,2355,3360,3370.40,4.64,0,1031,3553,3456,3403,3306,3253,3430,3280,58,1005,500,2480,5,1,11500000,386,36.47,0.35,12,0.14,92.00,9459.00,5210,20240430,-35.60,3340,20241118,0.45,5210,-35.60,20240430,3340,0.45,20241118,5210,-35.60,20240430,3340,0.45,20241118,1.58,N,024120,500,57 억,,533846,N,N,0,N,00,N diff --git a/024720/price/prices-20241101.csv b/024720/price/prices-20241101.csv index 2050abed12a6..ed922b9aef5d 100644 --- a/024720/price/prices-20241101.csv +++ b/024720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160333,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7740,40,2,0.52,546699740,70796,78.63,7640,7780,7620,10010,5390,7700,7722.18,18.78,0,-9631,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2655,-77.40,0.47,12,0.21,-100.00,16362.00,12140,20240626,-36.24,6020,20231113,28.57,12140,-36.24,20240626,6710,15.35,20241025,12140,-36.24,20240626,6190,25.04,20231120,1.56,N,024720,500,184 억,,6439218,N,N,16,N,00,N +20241119,150337,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7710,10,2,0.13,522672250,67679,75.16,7640,7780,7620,10010,5390,7700,7722.81,18.78,0,-8626,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2644,-77.10,0.47,12,0.20,-100.00,16362.00,12140,20240626,-36.49,6020,20231113,28.07,12140,-36.49,20240626,6710,14.90,20241025,12140,-36.49,20240626,6190,24.56,20231120,1.56,N,024720,500,184 억,,6439218,N,N,23,N,00,N +20241119,140335,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7730,30,2,0.39,463996540,60067,66.71,7640,7780,7620,10010,5390,7700,7724.65,18.78,0,-6775,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2651,-77.30,0.47,12,0.18,-100.00,16362.00,12140,20240626,-36.33,6020,20231113,28.41,12140,-36.33,20240626,6710,15.20,20241025,12140,-36.33,20240626,6190,24.88,20231120,1.56,N,024720,500,184 억,,6439218,N,N,23,N,00,N +20241119,130337,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7760,60,2,0.78,384183160,49757,55.26,7640,7780,7620,10010,5390,7700,7721.19,18.78,0,-4591,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2661,-77.60,0.47,12,0.15,-100.00,16362.00,12140,20240626,-36.08,6020,20231113,28.90,12140,-36.08,20240626,6710,15.65,20241025,12140,-36.08,20240626,6190,25.36,20231120,1.56,N,024720,500,184 억,,6439218,N,N,23,N,00,N +20241119,120333,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7760,60,2,0.78,305575910,39604,43.98,7640,7780,7620,10010,5390,7700,7715.78,18.78,0,-3688,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2661,-77.60,0.47,12,0.12,-100.00,16362.00,12140,20240626,-36.08,6020,20231113,28.90,12140,-36.08,20240626,6710,15.65,20241025,12140,-36.08,20240626,6190,25.36,20231120,1.56,N,024720,500,184 억,,6439218,N,N,23,N,00,N +20241119,110337,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7760,60,2,0.78,252568610,32767,36.39,7640,7780,7620,10010,5390,7700,7708.02,18.78,0,-174,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2661,-77.60,0.47,12,0.10,-100.00,16362.00,12140,20240626,-36.08,6020,20231113,28.90,12140,-36.08,20240626,6710,15.65,20241025,12140,-36.08,20240626,6190,25.36,20231120,1.56,N,024720,500,184 억,,6439218,N,N,23,N,00,N +20241119,100346,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7720,20,2,0.26,139383690,18144,20.15,7640,7740,7620,10010,5390,7700,7682.08,18.78,0,-1703,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2648,-77.20,0.47,12,0.05,-100.00,16362.00,12140,20240626,-36.41,6020,20231113,28.24,12140,-36.41,20240626,6710,15.05,20241025,12140,-36.41,20240626,6190,24.72,20231120,1.56,N,024720,500,184 억,,6439218,N,N,23,N,00,N +20241119,090344,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7620,-80,5,-1.04,5418020,709,0.79,7640,7690,7620,10010,5390,7700,7641.78,18.78,0,-223,7846,7772,7646,7572,7446,7810,7610,185,2310,500,5540,10,1,34296259,2613,-76.20,0.47,12,0.00,-100.00,16362.00,12140,20240626,-37.23,6020,20231113,26.58,12140,-37.23,20240626,6710,13.56,20241025,12140,-37.23,20240626,6190,23.10,20231120,1.56,N,024720,500,184 억,,6439218,N,N,23,N,00,N 20241118,160334,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7700,100,2,1.32,687239840,89761,88.48,7520,7720,7520,9880,5320,7600,7656.32,18.84,0,-19187,7920,7760,7560,7400,7200,7840,7480,185,2280,500,5470,10,1,34296259,2641,-77.00,0.47,12,0.26,-100.00,16362.00,12140,20240626,-36.57,6020,20231113,27.91,12140,-36.57,20240626,6710,14.75,20241025,12140,-36.57,20240626,6190,24.39,20231120,1.53,N,024720,500,184 억,,6462621,N,N,23,N,00,N 20241118,150336,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7670,70,2,0.92,639245740,83499,82.31,7520,7720,7520,9880,5320,7600,7655.79,18.84,0,-18308,7920,7760,7560,7400,7200,7840,7480,185,2280,500,5470,10,1,34296259,2631,-76.70,0.47,12,0.24,-100.00,16362.00,12140,20240626,-36.82,6020,20231113,27.41,12140,-36.82,20240626,6710,14.31,20241025,12140,-36.82,20240626,6190,23.91,20231120,1.53,N,024720,500,184 억,,6462621,N,N,7,N,00,N 20241118,140337,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,7700,100,2,1.32,579304260,75696,74.62,7520,7720,7520,9880,5320,7600,7653.10,18.84,0,-14990,7920,7760,7560,7400,7200,7840,7480,185,2280,500,5470,10,1,34296259,2641,-77.00,0.47,12,0.22,-100.00,16362.00,12140,20240626,-36.57,6020,20231113,27.91,12140,-36.57,20240626,6710,14.75,20241025,12140,-36.57,20240626,6190,24.39,20231120,1.53,N,024720,500,184 억,,6462621,N,N,7,N,00,N diff --git a/024740/price/prices-20241101.csv b/024740/price/prices-20241101.csv index a4e081fd69a5..1c285d723a61 100644 --- a/024740/price/prices-20241101.csv +++ b/024740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-5,5,-0.19,1766773405,688836,56.53,2595,2630,2520,3370,1820,2595,2564.72,5.22,0,26916,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,852,10.93,0.68,12,2.09,237.00,3808.00,3955,20241030,-34.51,1776,20240909,45.83,3955,-34.51,20241030,1776,45.83,20240909,3955,-34.51,20241030,1776,45.83,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N +20241119,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2580,-15,5,-0.58,1592344430,621363,50.99,2595,2630,2520,3370,1820,2595,2562.63,5.22,0,4818,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,849,10.89,0.68,12,1.89,237.00,3808.00,3955,20241030,-34.77,1776,20240909,45.27,3955,-34.77,20241030,1776,45.27,20240909,3955,-34.77,20241030,1776,45.27,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N +20241119,140335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2590,-5,5,-0.19,1302912525,508596,41.74,2595,2630,2520,3370,1820,2595,2561.74,5.22,0,4128,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,852,10.93,0.68,12,1.55,237.00,3808.00,3955,20241030,-34.51,1776,20240909,45.83,3955,-34.51,20241030,1776,45.83,20240909,3955,-34.51,20241030,1776,45.83,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N +20241119,130337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,-25,5,-0.96,1094530055,427891,35.11,2595,2630,2520,3370,1820,2595,2557.91,5.22,0,22967,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,845,10.84,0.67,12,1.30,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,3955,-35.02,20241030,1776,44.71,20240909,3955,-35.02,20241030,1776,44.71,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N +20241119,120333,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2565,-30,5,-1.16,932740345,364812,29.94,2595,2630,2520,3370,1820,2595,2556.70,5.22,0,31562,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,844,10.82,0.67,12,1.11,237.00,3808.00,3955,20241030,-35.15,1776,20240909,44.43,3955,-35.15,20241030,1776,44.43,20240909,3955,-35.15,20241030,1776,44.43,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N +20241119,110337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,-25,5,-0.96,854009050,333987,27.41,2595,2630,2520,3370,1820,2595,2556.94,5.22,0,31203,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,845,10.84,0.67,12,1.02,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,3955,-35.02,20241030,1776,44.71,20240909,3955,-35.02,20241030,1776,44.71,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N +20241119,100346,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2545,-50,5,-1.93,689166515,269526,22.12,2595,2630,2520,3370,1820,2595,2556.87,5.22,0,-8375,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,837,10.74,0.67,12,0.82,237.00,3808.00,3955,20241030,-35.65,1776,20240909,43.30,3955,-35.65,20241030,1776,43.30,20240909,3955,-35.65,20241030,1776,43.30,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N +20241119,090344,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,0,3,0.00,131392775,50536,4.15,2595,2630,2575,3370,1820,2595,2600.05,5.22,0,-4484,2701,2647,2591,2537,2481,2620,2510,164,775,500,1860,5,1,32897049,854,10.95,0.68,12,0.15,237.00,3808.00,3955,20241030,-34.39,1776,20240909,46.11,3955,-34.39,20241030,1776,46.11,20240909,3955,-34.39,20241030,1776,46.11,20240909,1.64,N,024740,500,164 억,,1717401,N,N,0,N,00,N 20241118,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2595,25,2,0.97,3126012130,1209940,147.91,2630,2645,2535,3340,1800,2570,2583.60,5.67,0,-146778,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,854,10.95,0.68,12,3.68,237.00,3808.00,3955,20241030,-34.39,1776,20240909,46.11,3955,-34.39,20241030,1776,46.11,20240909,3955,-34.39,20241030,1776,46.11,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N 20241118,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2570,0,3,0.00,2515306210,976049,119.31,2630,2635,2535,3340,1800,2570,2577.03,5.67,0,-143730,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,845,10.84,0.67,12,2.97,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,3955,-35.02,20241030,1776,44.71,20240909,3955,-35.02,20241030,1776,44.71,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N 20241118,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2575,5,2,0.19,2196343215,851272,104.06,2630,2635,2535,3340,1800,2570,2580.08,5.67,0,-111894,2650,2610,2530,2490,2410,2630,2510,164,770,500,1850,5,1,32897049,847,10.86,0.68,12,2.59,237.00,3808.00,3955,20241030,-34.89,1776,20240909,44.99,3955,-34.89,20241030,1776,44.99,20240909,3955,-34.89,20241030,1776,44.99,20240909,1.66,N,024740,500,164 억,,1866513,N,N,0,N,00,N diff --git a/024800/price/prices-20241101.csv b/024800/price/prices-20241101.csv index 81848e520af5..46d21db3efc1 100644 --- a/024800/price/prices-20241101.csv +++ b/024800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160333,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1911,10,2,0.53,13376182,7022,10.77,1915,1915,1896,2470,1331,1901,1904.90,0.17,0,2342,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,708,1.27,0.16,12,0.02,1509.00,11755.00,2490,20240202,-23.25,1847,20241115,3.47,2490,-23.25,20240202,1847,3.47,20241115,2490,-23.25,20240202,1847,3.47,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N +20241119,150338,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1905,4,2,0.21,8720027,4582,7.03,1915,1915,1896,2470,1331,1901,1903.10,0.17,0,-16,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,706,1.26,0.16,12,0.01,1509.00,11755.00,2490,20240202,-23.49,1847,20241115,3.14,2490,-23.49,20240202,1847,3.14,20241115,2490,-23.49,20240202,1847,3.14,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N +20241119,140336,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1908,7,2,0.37,4498446,2363,3.62,1915,1915,1896,2470,1331,1901,1903.70,0.17,0,-16,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,707,1.26,0.16,12,0.01,1509.00,11755.00,2490,20240202,-23.37,1847,20241115,3.30,2490,-23.37,20240202,1847,3.30,20241115,2490,-23.37,20240202,1847,3.30,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N +20241119,130337,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1900,-1,5,-0.05,4477457,2352,3.61,1915,1915,1896,2470,1331,1901,1903.68,0.17,0,-16,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,704,1.26,0.16,12,0.01,1509.00,11755.00,2490,20240202,-23.69,1847,20241115,2.87,2490,-23.69,20240202,1847,2.87,20241115,2490,-23.69,20240202,1847,2.87,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N +20241119,120334,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1909,8,2,0.42,4371132,2296,3.52,1915,1915,1896,2470,1331,1901,1903.80,0.17,0,-16,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,707,1.27,0.16,12,0.01,1509.00,11755.00,2490,20240202,-23.33,1847,20241115,3.36,2490,-23.33,20240202,1847,3.36,20241115,2490,-23.33,20240202,1847,3.36,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N +20241119,110338,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1900,-1,5,-0.05,2004323,1054,1.62,1915,1915,1896,2470,1331,1901,1901.63,0.17,0,-16,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,704,1.26,0.16,12,0.00,1509.00,11755.00,2490,20240202,-23.69,1847,20241115,2.87,2490,-23.69,20240202,1847,2.87,20241115,2490,-23.69,20240202,1847,2.87,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N +20241119,100346,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1900,-1,5,-0.05,1542631,811,1.24,1915,1915,1900,2470,1331,1901,1902.13,0.17,0,-16,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,704,1.26,0.16,12,0.00,1509.00,11755.00,2490,20240202,-23.69,1847,20241115,2.87,2490,-23.69,20240202,1847,2.87,20241115,2490,-23.69,20240202,1847,2.87,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N +20241119,090345,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1915,14,2,0.74,216395,113,0.17,1915,1915,1915,2470,1331,1901,1915.00,0.17,0,-16,1951,1925,1888,1862,1825,1939,1876,185,569,500,1360,1,1,37051812,710,1.27,0.16,12,0.00,1509.00,11755.00,2490,20240202,-23.09,1847,20241115,3.68,2490,-23.09,20240202,1847,3.68,20241115,2490,-23.09,20240202,1847,3.68,20241115,0.68,N,024800,500,185 억,,63295,N,N,0,N,00,N 20241118,160335,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1901,1,2,0.05,123981548,65213,330.13,1885,1914,1851,2470,1330,1900,1901.18,0.17,0,76,2006,1953,1900,1847,1794,1926,1820,185,570,500,1360,1,1,37051812,704,1.26,0.16,12,0.18,1509.00,11755.00,2490,20240202,-23.65,1847,20241115,2.92,2490,-23.65,20240202,1847,2.92,20241115,2490,-23.65,20240202,1847,2.92,20241115,0.68,N,024800,500,185 억,,63219,N,N,0,N,00,N 20241118,150337,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1908,8,2,0.42,115927011,60976,308.68,1885,1914,1851,2470,1330,1900,1901.19,0.17,0,624,2006,1953,1900,1847,1794,1926,1820,185,570,500,1360,1,1,37051812,707,1.26,0.16,12,0.16,1509.00,11755.00,2490,20240202,-23.37,1847,20241115,3.30,2490,-23.37,20240202,1847,3.30,20241115,2490,-23.37,20240202,1847,3.30,20241115,0.68,N,024800,500,185 억,,63219,N,N,0,N,00,N 20241118,140337,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1908,8,2,0.42,115810763,60915,308.37,1885,1914,1851,2470,1330,1900,1901.19,0.17,0,624,2006,1953,1900,1847,1794,1926,1820,185,570,500,1360,1,1,37051812,707,1.26,0.16,12,0.16,1509.00,11755.00,2490,20240202,-23.37,1847,20241115,3.30,2490,-23.37,20240202,1847,3.30,20241115,2490,-23.37,20240202,1847,3.30,20241115,0.68,N,024800,500,185 억,,63219,N,N,0,N,00,N diff --git a/024810/price/prices-20241101.csv b/024810/price/prices-20241101.csv index 2e885945ed2f..dbd71a104d6f 100644 --- a/024810/price/prices-20241101.csv +++ b/024810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160334,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241119,150338,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241119,140336,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241119,130337,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241119,120334,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241119,110338,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241119,100346,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N +20241119,090345,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231110,0.00,899,20231110,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241118,160335,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231109,0.00,899,20231109,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241118,150337,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231109,0.00,899,20231109,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N 20241118,140337,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1168,630,899,0.00,0.87,0,0,899,899,899,899,899,899,899,438,269,200,0,1,1,218948640,1968,-19.13,0.82,12,0.00,-47.00,1102.00,899,20231109,0.00,899,20231109,0.00,899,0.00,20240102,899,0.00,20240102,899,0.00,20231120,899,0.00,20231120,0.00,N,024810,200,437 억,,1914871,N,N,0,N,00,N diff --git a/024830/price/prices-20241101.csv b/024830/price/prices-20241101.csv index 1fe2f316edf4..8bf341c3c4f7 100644 --- a/024830/price/prices-20241101.csv +++ b/024830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,20,2,0.35,763550,132,7.12,5780,5820,5780,7510,4050,5780,5784.47,1.84,0,-1,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,484,3.80,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N +20241119,150338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,20,2,0.35,763550,132,7.12,5780,5820,5780,7510,4050,5780,5784.47,1.84,0,-1,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,484,3.80,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N +20241119,140336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5800,20,2,0.35,763550,132,7.12,5780,5820,5780,7510,4050,5780,5784.47,1.84,0,-1,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,484,3.80,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.30,5570,20241114,4.13,7870,-26.30,20240430,5570,4.13,20241114,7870,-26.30,20240430,5570,4.13,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N +20241119,130338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5790,10,2,0.17,722950,125,6.75,5780,5820,5780,7510,4050,5780,5783.60,1.84,0,-1,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,483,3.80,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.43,5570,20241114,3.95,7870,-26.43,20240430,5570,3.95,20241114,7870,-26.43,20240430,5570,3.95,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N +20241119,120334,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5780,0,3,0.00,705560,122,6.58,5780,5820,5780,7510,4050,5780,5783.28,1.84,0,-1,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,483,3.79,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.56,5570,20241114,3.77,7870,-26.56,20240430,5570,3.77,20241114,7870,-26.56,20240430,5570,3.77,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N +20241119,110338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5780,0,3,0.00,705560,122,6.58,5780,5820,5780,7510,4050,5780,5783.28,1.84,0,-1,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,483,3.79,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.56,5570,20241114,3.77,7870,-26.56,20240430,5570,3.77,20241114,7870,-26.56,20240430,5570,3.77,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N +20241119,100347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5780,0,3,0.00,699780,121,6.53,5780,5820,5780,7510,4050,5780,5783.31,1.84,0,-1,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,483,3.79,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.56,5570,20241114,3.77,7870,-26.56,20240430,5570,3.77,20241114,7870,-26.56,20240430,5570,3.77,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N +20241119,090345,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5780,0,3,0.00,0,0,0.00,0,0,0,7510,4050,5780,0.00,1.84,0,0,6100,5940,5790,5630,5480,5865,5555,42,1730,500,4160,10,1,8350000,483,3.79,0.14,12,0.00,1525.00,42723.00,7870,20240430,-26.56,5570,20241114,3.77,7870,-26.56,20240430,5570,3.77,20241114,7870,-26.56,20240430,5570,3.77,20241114,0.00,N,024830,500,41 억,,154056,N,N,0,N,00,N 20241118,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5780,160,2,2.85,10688550,1853,605.56,5950,5950,5640,7300,3940,5620,5768.24,1.84,0,78,5993,5806,5693,5506,5393,5900,5600,42,1680,500,4040,10,1,8350000,483,3.79,0.14,12,0.02,1525.00,42723.00,7870,20240430,-26.56,5570,20241114,3.77,7870,-26.56,20240430,5570,3.77,20241114,7870,-26.56,20240430,5570,3.77,20241114,0.00,N,024830,500,41 억,,153978,N,N,0,N,00,N 20241118,150337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5840,220,2,3.91,7378250,1287,420.59,5950,5950,5640,7300,3940,5620,5732.91,1.84,0,26,5993,5806,5693,5506,5393,5900,5600,42,1680,500,4040,10,1,8350000,488,3.83,0.14,12,0.02,1525.00,42723.00,7870,20240430,-25.79,5570,20241114,4.85,7870,-25.79,20240430,5570,4.85,20241114,7870,-25.79,20240430,5570,4.85,20241114,0.00,N,024830,500,41 억,,153978,N,N,0,N,00,N 20241118,140338,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5760,140,2,2.49,6904900,1205,393.79,5950,5950,5640,7300,3940,5620,5730.21,1.84,0,27,5993,5806,5693,5506,5393,5900,5600,42,1680,500,4040,10,1,8350000,481,3.78,0.13,12,0.01,1525.00,42723.00,7870,20240430,-26.81,5570,20241114,3.41,7870,-26.81,20240430,5570,3.41,20241114,7870,-26.81,20240430,5570,3.41,20241114,0.00,N,024830,500,41 억,,153978,N,N,0,N,00,N diff --git a/024840/price/prices-20241101.csv b/024840/price/prices-20241101.csv index 1e3c7d708688..51992e6dd298 100644 --- a/024840/price/prices-20241101.csv +++ b/024840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2225,-45,5,-1.98,3726232895,1677938,191.86,2270,2275,2175,2950,1590,2270,2220.70,2.31,0,140716,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,777,1112.50,0.64,12,4.81,2.00,3451.00,4745,20240521,-53.11,1279,20240311,73.96,4745,-53.11,20240521,1279,73.96,20240311,4745,-53.11,20240521,1279,73.96,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N +20241119,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-40,5,-1.76,3494711790,1574054,179.98,2270,2275,2175,2950,1590,2270,2220.18,2.31,0,192348,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,778,1115.00,0.65,12,4.51,2.00,3451.00,4745,20240521,-53.00,1279,20240311,74.35,4745,-53.00,20240521,1279,74.35,20240311,4745,-53.00,20240521,1279,74.35,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N +20241119,140336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2210,-60,5,-2.64,2719087165,1221436,139.66,2270,2275,2175,2950,1590,2270,2226.12,2.31,0,251519,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,771,1105.00,0.64,12,3.50,2.00,3451.00,4745,20240521,-53.42,1279,20240311,72.79,4745,-53.42,20240521,1279,72.79,20240311,4745,-53.42,20240521,1279,72.79,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N +20241119,130338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-35,5,-1.54,2310980045,1036498,118.52,2270,2275,2175,2950,1590,2270,2229.59,2.31,0,162727,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,780,1117.50,0.65,12,2.97,2.00,3451.00,4745,20240521,-52.90,1279,20240311,74.75,4745,-52.90,20240521,1279,74.75,20240311,4745,-52.90,20240521,1279,74.75,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N +20241119,120334,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2235,-35,5,-1.54,2234217830,1002004,114.57,2270,2275,2175,2950,1590,2270,2229.73,2.31,0,166853,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,780,1117.50,0.65,12,2.87,2.00,3451.00,4745,20240521,-52.90,1279,20240311,74.75,4745,-52.90,20240521,1279,74.75,20240311,4745,-52.90,20240521,1279,74.75,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N +20241119,110338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2250,-20,5,-0.88,1871317975,839604,96.00,2270,2275,2175,2950,1590,2270,2228.79,2.31,0,217370,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,785,1125.00,0.65,12,2.41,2.00,3451.00,4745,20240521,-52.58,1279,20240311,75.92,4745,-52.58,20240521,1279,75.92,20240311,4745,-52.58,20240521,1279,75.92,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N +20241119,100347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2205,-65,5,-2.86,1538618030,690895,79.00,2270,2275,2175,2950,1590,2270,2226.96,2.31,0,272031,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,770,1102.50,0.64,12,1.98,2.00,3451.00,4745,20240521,-53.53,1279,20240311,72.40,4745,-53.53,20240521,1279,72.40,20240311,4745,-53.53,20240521,1279,72.40,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N +20241119,090345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2265,-5,5,-0.22,61954435,27323,3.12,2270,2275,2260,2950,1590,2270,2267.44,2.31,0,-4925,2376,2322,2276,2222,2176,2300,2200,175,680,500,1450,5,1,34909199,791,1132.50,0.66,12,0.08,2.00,3451.00,4745,20240521,-52.27,1279,20240311,77.09,4745,-52.27,20240521,1279,77.09,20240311,4745,-52.27,20240521,1279,77.09,20240311,5.58,N,024840,500,174 억,,805695,N,N,0,N,00,N 20241118,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2270,-55,5,-2.37,1951565160,858825,83.85,2325,2330,2230,3020,1630,2325,2272.28,3.03,0,-249548,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,792,1135.00,0.66,12,2.46,2.00,3451.00,4745,20240521,-52.16,1279,20240311,77.48,4745,-52.16,20240521,1279,77.48,20240311,4745,-52.16,20240521,1279,77.48,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N 20241118,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-70,5,-3.01,1784994310,784949,76.64,2325,2330,2230,3020,1630,2325,2273.93,3.03,0,-248517,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,787,1127.50,0.65,12,2.25,2.00,3451.00,4745,20240521,-52.48,1279,20240311,76.31,4745,-52.48,20240521,1279,76.31,20240311,4745,-52.48,20240521,1279,76.31,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N 20241118,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2255,-70,5,-3.01,1632261130,717182,70.02,2325,2330,2230,3020,1630,2325,2275.83,3.03,0,-238821,2461,2392,2256,2187,2051,2427,2222,175,695,500,1480,5,1,34909199,787,1127.50,0.65,12,2.05,2.00,3451.00,4745,20240521,-52.48,1279,20240311,76.31,4745,-52.48,20240521,1279,76.31,20240311,4745,-52.48,20240521,1279,76.31,20240311,5.83,N,024840,500,174 억,,1057044,N,N,0,N,00,N diff --git a/024850/price/prices-20241101.csv b/024850/price/prices-20241101.csv index 60c69162d5e4..deb3eac1bb35 100644 --- a/024850/price/prices-20241101.csv +++ b/024850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160334,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,-200,5,-6.53,3656350710,1265838,14.56,2975,3040,2835,3980,2150,3065,2888.51,1.89,0,-29953,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2681,-260.45,3.34,12,1.35,-11.00,858.00,7110,20240328,-59.70,2305,20231114,24.30,7110,-59.70,20240328,2500,14.60,20240520,7110,-59.70,20240328,2325,23.23,20231120,0.05,N,024850,500,467 억,,1766163,N,N,9,N,00,N +20241119,150339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2860,-205,5,-6.69,3589979660,1242613,14.29,2975,3040,2835,3980,2150,3065,2889.06,1.89,0,-26267,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2676,-260.00,3.33,12,1.33,-11.00,858.00,7110,20240328,-59.77,2305,20231114,24.08,7110,-59.77,20240328,2500,14.40,20240520,7110,-59.77,20240328,2325,23.01,20231120,0.05,N,024850,500,467 억,,1766163,N,N,5,N,00,N +20241119,140336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2880,-185,5,-6.04,3008986545,1039074,11.95,2975,3040,2850,3980,2150,3065,2895.83,1.89,0,51713,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2695,-261.82,3.36,12,1.11,-11.00,858.00,7110,20240328,-59.49,2305,20231114,24.95,7110,-59.49,20240328,2500,15.20,20240520,7110,-59.49,20240328,2325,23.87,20231120,0.05,N,024850,500,467 억,,1766163,N,N,5,N,00,N +20241119,130338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2880,-185,5,-6.04,2867354840,989867,11.38,2975,3040,2850,3980,2150,3065,2896.70,1.89,0,50978,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2695,-261.82,3.36,12,1.06,-11.00,858.00,7110,20240328,-59.49,2305,20231114,24.95,7110,-59.49,20240328,2500,15.20,20240520,7110,-59.49,20240328,2325,23.87,20231120,0.05,N,024850,500,467 억,,1766163,N,N,5,N,00,N +20241119,120335,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,-170,5,-5.55,2696584630,930539,10.70,2975,3040,2850,3980,2150,3065,2897.87,1.89,0,59602,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2709,-263.18,3.37,12,0.99,-11.00,858.00,7110,20240328,-59.28,2305,20231114,25.60,7110,-59.28,20240328,2500,15.80,20240520,7110,-59.28,20240328,2325,24.52,20231120,0.05,N,024850,500,467 억,,1766163,N,N,5,N,00,N +20241119,110339,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,-200,5,-6.53,2517184110,868202,9.98,2975,3040,2850,3980,2150,3065,2899.30,1.89,0,61698,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2681,-260.45,3.34,12,0.93,-11.00,858.00,7110,20240328,-59.70,2305,20231114,24.30,7110,-59.70,20240328,2500,14.60,20240520,7110,-59.70,20240328,2325,23.23,20231120,0.05,N,024850,500,467 억,,1766163,N,N,5,N,00,N +20241119,100347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,-165,5,-5.38,2306377000,795029,9.14,2975,3040,2850,3980,2150,3065,2900.99,1.89,0,63194,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2714,-263.64,3.38,12,0.85,-11.00,858.00,7110,20240328,-59.21,2305,20231114,25.81,7110,-59.21,20240328,2500,16.00,20240520,7110,-59.21,20240328,2325,24.73,20231120,0.05,N,024850,500,467 억,,1766163,N,N,5,N,00,N +20241119,090346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-120,5,-3.92,644109365,219138,2.52,2975,3040,2895,3980,2150,3065,2939.28,1.89,0,56779,3701,3382,3076,2757,2451,3542,2917,468,915,500,2140,5,1,93574602,2756,-267.73,3.43,12,0.23,-11.00,858.00,7110,20240328,-58.58,2305,20231114,27.77,7110,-58.58,20240328,2500,17.80,20240520,7110,-58.58,20240328,2325,26.67,20231120,0.05,N,024850,500,467 억,,1766163,N,N,5,N,00,N 20241118,160336,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3065,275,2,9.86,27634892950,8669019,2186.26,2790,3395,2770,3625,1955,2790,3187.82,2.74,0,-794385,2910,2850,2770,2710,2630,2880,2740,468,835,500,1950,5,1,93574602,2868,-278.64,3.57,12,9.26,-11.00,858.00,7110,20240328,-56.89,2305,20231114,32.97,7110,-56.89,20240328,2500,22.60,20240520,7110,-56.89,20240328,2325,31.83,20231120,0.05,N,024850,500,467 억,,2565189,N,N,5,N,00,N 20241118,150338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,325,2,11.65,27113893400,8500158,2143.67,2790,3395,2770,3625,1955,2790,3189.81,2.74,0,-803890,2910,2850,2770,2710,2630,2880,2740,468,835,500,1950,5,1,93574602,2915,-283.18,3.63,12,9.08,-11.00,858.00,7110,20240328,-56.19,2305,20231114,35.14,7110,-56.19,20240328,2500,24.60,20240520,7110,-56.19,20240328,2325,33.98,20231120,0.05,N,024850,500,467 억,,2565189,N,N,0,N,00,N 20241118,140338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,310,2,11.11,25981293450,8136943,2052.07,2790,3395,2770,3625,1955,2790,3193.00,2.74,0,-791732,2910,2850,2770,2710,2630,2880,2740,468,835,500,1950,5,1,93574602,2901,-281.82,3.61,12,8.70,-11.00,858.00,7110,20240328,-56.40,2305,20231114,34.49,7110,-56.40,20240328,2500,24.00,20240520,7110,-56.40,20240328,2325,33.33,20231120,0.05,N,024850,500,467 억,,2565189,N,N,0,N,00,N diff --git a/024880/price/prices-20241101.csv b/024880/price/prices-20241101.csv index 2ad00f16a98b..7f84cf239abe 100644 --- a/024880/price/prices-20241101.csv +++ b/024880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,30,2,0.85,215143105,60858,48.23,3490,3575,3490,4560,2460,3510,3535.12,1.12,0,15837,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,732,3.62,0.34,12,0.29,977.00,10453.00,6100,20240718,-41.97,3410,20241115,3.81,6100,-41.97,20240718,3410,3.81,20241115,6100,-41.97,20240718,3410,3.81,20241115,2.11,N,024880,500,103 억,,232000,N,N,13,N,00,N +20241119,150339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3545,35,2,1.00,191817645,54272,43.01,3490,3575,3490,4560,2460,3510,3534.38,1.12,0,14686,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,733,3.63,0.34,12,0.26,977.00,10453.00,6100,20240718,-41.89,3410,20241115,3.96,6100,-41.89,20240718,3410,3.96,20241115,6100,-41.89,20240718,3410,3.96,20241115,2.11,N,024880,500,103 억,,232000,N,N,19,N,00,N +20241119,140337,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3530,20,2,0.57,153671595,43420,34.41,3490,3575,3490,4560,2460,3510,3539.19,1.12,0,14115,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,730,3.61,0.34,12,0.21,977.00,10453.00,6100,20240718,-42.13,3410,20241115,3.52,6100,-42.13,20240718,3410,3.52,20241115,6100,-42.13,20240718,3410,3.52,20241115,2.11,N,024880,500,103 억,,232000,N,N,19,N,00,N +20241119,130338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3540,30,2,0.85,97824935,27652,21.91,3490,3560,3490,4560,2460,3510,3537.72,1.12,0,5251,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,732,3.62,0.34,12,0.13,977.00,10453.00,6100,20240718,-41.97,3410,20241115,3.81,6100,-41.97,20240718,3410,3.81,20241115,6100,-41.97,20240718,3410,3.81,20241115,2.11,N,024880,500,103 억,,232000,N,N,19,N,00,N +20241119,120335,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3545,35,2,1.00,77513875,21897,17.35,3490,3560,3490,4560,2460,3510,3539.93,1.12,0,2962,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,733,3.63,0.34,12,0.11,977.00,10453.00,6100,20240718,-41.89,3410,20241115,3.96,6100,-41.89,20240718,3410,3.96,20241115,6100,-41.89,20240718,3410,3.96,20241115,2.11,N,024880,500,103 억,,232000,N,N,19,N,00,N +20241119,110339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3535,25,2,0.71,50249635,14199,11.25,3490,3560,3490,4560,2460,3510,3538.96,1.12,0,1218,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,731,3.62,0.34,12,0.07,977.00,10453.00,6100,20240718,-42.05,3410,20241115,3.67,6100,-42.05,20240718,3410,3.67,20241115,6100,-42.05,20240718,3410,3.67,20241115,2.11,N,024880,500,103 억,,232000,N,N,19,N,00,N +20241119,100347,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3555,45,2,1.28,42502275,12008,9.52,3490,3560,3490,4560,2460,3510,3539.50,1.12,0,2063,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,735,3.64,0.34,12,0.06,977.00,10453.00,6100,20240718,-41.72,3410,20241115,4.25,6100,-41.72,20240718,3410,4.25,20241115,6100,-41.72,20240718,3410,4.25,20241115,2.11,N,024880,500,103 억,,232000,N,N,19,N,00,N +20241119,090346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3505,-5,5,-0.14,2620730,749,0.59,3490,3550,3490,4560,2460,3510,3498.97,1.12,0,116,3696,3602,3541,3447,3386,3572,3417,103,1050,500,2450,5,1,20682798,725,3.59,0.34,12,0.00,977.00,10453.00,6100,20240718,-42.54,3410,20241115,2.79,6100,-42.54,20240718,3410,2.79,20241115,6100,-42.54,20240718,3410,2.79,20241115,2.11,N,024880,500,103 억,,232000,N,N,19,N,00,N 20241118,160336,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-50,5,-1.40,443262500,125157,63.90,3560,3635,3480,4625,2495,3560,3541.67,0.98,0,29522,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,726,3.59,0.34,12,0.61,977.00,10453.00,6100,20240718,-42.46,3410,20241115,2.93,6100,-42.46,20240718,3410,2.93,20241115,6100,-42.46,20240718,3410,2.93,20241115,2.21,N,024880,500,103 억,,201921,N,N,19,N,00,N 20241118,150338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3510,-50,5,-1.40,346206070,97391,49.73,3560,3635,3485,4625,2495,3560,3554.81,0.98,0,24900,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,726,3.59,0.34,12,0.47,977.00,10453.00,6100,20240718,-42.46,3410,20241115,2.93,6100,-42.46,20240718,3410,2.93,20241115,6100,-42.46,20240718,3410,2.93,20241115,2.21,N,024880,500,103 억,,201921,N,N,29,N,00,N 20241118,140338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3560,0,3,0.00,227611250,63589,32.47,3560,3635,3540,4625,2495,3560,3579.41,0.98,0,22933,3733,3646,3528,3441,3323,3690,3485,103,1065,500,2490,5,1,20682798,736,3.64,0.34,12,0.31,977.00,10453.00,6100,20240718,-41.64,3410,20241115,4.40,6100,-41.64,20240718,3410,4.40,20241115,6100,-41.64,20240718,3410,4.40,20241115,2.21,N,024880,500,103 억,,201921,N,N,29,N,00,N diff --git a/024890/price/prices-20241101.csv b/024890/price/prices-20241101.csv index e486433f22cd..a91c102b9109 100644 --- a/024890/price/prices-20241101.csv +++ b/024890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1103,61,2,5.85,4265623423,3795382,1862.72,1042,1215,1033,1354,730,1042,1123.92,0.28,0,-5839,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,455,-4.67,0.85,12,9.20,-236.00,1302.00,2540,20231215,-56.57,984,20241112,12.09,2210,-50.09,20240312,984,12.09,20241112,2540,-56.57,20231215,984,12.09,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N +20241119,150339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1088,46,2,4.41,4022846307,3573061,1753.61,1042,1215,1033,1354,730,1042,1125.88,0.28,0,16950,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,449,-4.61,0.84,12,8.66,-236.00,1302.00,2540,20231215,-57.17,984,20241112,10.57,2210,-50.77,20240312,984,10.57,20241112,2540,-57.17,20231215,984,10.57,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N +20241119,140337,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1141,99,2,9.50,2359053776,2074224,1018.00,1042,1215,1033,1354,730,1042,1137.32,0.28,0,10559,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,471,-4.83,0.88,12,5.03,-236.00,1302.00,2540,20231215,-55.08,984,20241112,15.96,2210,-48.37,20240312,984,15.96,20241112,2540,-55.08,20231215,984,15.96,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N +20241119,130339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1050,8,2,0.77,578550354,539846,264.95,1042,1115,1033,1354,730,1042,1071.70,0.28,0,-9321,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,433,-4.45,0.81,12,1.31,-236.00,1302.00,2540,20231215,-58.66,984,20241112,6.71,2210,-52.49,20240312,984,6.71,20241112,2540,-58.66,20231215,984,6.71,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N +20241119,120335,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1060,18,2,1.73,549869083,512520,251.54,1042,1115,1033,1354,730,1042,1072.87,0.28,0,-5478,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,437,-4.49,0.81,12,1.24,-236.00,1302.00,2540,20231215,-58.27,984,20241112,7.72,2210,-52.04,20240312,984,7.72,20241112,2540,-58.27,20231215,984,7.72,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N +20241119,110339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1052,10,2,0.96,470555528,438252,215.09,1042,1115,1033,1354,730,1042,1073.71,0.28,0,-9336,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,434,-4.46,0.81,12,1.06,-236.00,1302.00,2540,20231215,-58.58,984,20241112,6.91,2210,-52.40,20240312,984,6.91,20241112,2540,-58.58,20231215,984,6.91,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N +20241119,100348,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1061,19,2,1.82,408608805,379827,186.41,1042,1115,1033,1354,730,1042,1075.78,0.28,0,-6111,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,438,-4.50,0.81,12,0.92,-236.00,1302.00,2540,20231215,-58.23,984,20241112,7.83,2210,-51.99,20240312,984,7.83,20241112,2540,-58.23,20231215,984,7.83,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N +20241119,090346,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1041,-1,5,-0.10,6289465,6031,2.96,1042,1052,1041,1354,730,1042,1042.86,0.28,0,-774,1067,1054,1037,1024,1007,1061,1031,206,312,500,720,1,1,41249152,429,-4.41,0.80,12,0.01,-236.00,1302.00,2540,20231215,-59.02,984,20241112,5.79,2210,-52.90,20240312,984,5.79,20241112,2540,-59.02,20231215,984,5.79,20241112,0.12,N,024890,500,206 억,,116468,N,N,0,N,00,N 20241118,160336,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1042,-1,5,-0.10,205645650,199756,21.06,1038,1050,1020,1355,731,1043,1029.48,0.25,0,15071,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,430,-4.42,0.80,12,0.48,-236.00,1302.00,2540,20231215,-58.98,984,20241112,5.89,2210,-52.85,20240312,984,5.89,20241112,2540,-58.98,20231215,984,5.89,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N 20241118,150338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1043,0,3,0.00,190483766,185191,19.52,1038,1050,1020,1355,731,1043,1028.58,0.25,0,15403,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,430,-4.42,0.80,12,0.45,-236.00,1302.00,2540,20231215,-58.94,984,20241112,6.00,2210,-52.81,20240312,984,6.00,20241112,2540,-58.94,20231215,984,6.00,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N 20241118,140339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,1044,1,2,0.10,171657048,167053,17.61,1038,1050,1020,1355,731,1043,1027.56,0.25,0,13963,1223,1133,1070,980,917,1101,948,206,312,500,730,1,1,41249152,431,-4.42,0.80,12,0.40,-236.00,1302.00,2540,20231215,-58.90,984,20241112,6.10,2210,-52.76,20240312,984,6.10,20241112,2540,-58.90,20231215,984,6.10,20241112,0.11,N,024890,500,206 억,,101392,N,N,0,N,00,N diff --git a/024900/price/prices-20241101.csv b/024900/price/prices-20241101.csv index b5098706f5eb..d6f61e7d762b 100644 --- a/024900/price/prices-20241101.csv +++ b/024900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2975,-25,5,-0.83,120513195,40274,49.94,3000,3035,2970,3900,2100,3000,2992.35,0.87,0,-4065,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,969,7.81,1.02,12,0.12,381.00,2924.00,6630,20231215,-55.13,2830,20241115,5.12,6210,-52.09,20240102,2830,5.12,20241115,6630,-55.13,20231215,2830,5.12,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N +20241119,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,-20,5,-0.67,111302040,37180,46.10,3000,3035,2970,3900,2100,3000,2993.60,0.87,0,-5276,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,970,7.82,1.02,12,0.11,381.00,2924.00,6630,20231215,-55.05,2830,20241115,5.30,6210,-52.01,20240102,2830,5.30,20241115,6630,-55.05,20231215,2830,5.30,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N +20241119,140337,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,0,3,0.00,103593380,34590,42.89,3000,3035,2970,3900,2100,3000,2994.89,0.87,0,-5448,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,977,7.87,1.03,12,0.11,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N +20241119,130339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-10,5,-0.33,82657375,27602,34.23,3000,3035,2970,3900,2100,3000,2994.62,0.87,0,-4429,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,974,7.85,1.02,12,0.08,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N +20241119,120335,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-10,5,-0.33,66316985,22123,27.43,3000,3035,2970,3900,2100,3000,2997.65,0.87,0,-5724,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,974,7.85,1.02,12,0.07,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N +20241119,110339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-10,5,-0.33,55841660,18608,23.07,3000,3035,2975,3900,2100,3000,3000.95,0.87,0,-5856,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,974,7.85,1.02,12,0.06,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N +20241119,100348,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,-10,5,-0.33,35528280,11818,14.65,3000,3035,2985,3900,2100,3000,3006.29,0.87,0,-4353,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,974,7.85,1.02,12,0.04,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N +20241119,090346,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3005,5,2,0.17,6247180,2081,2.58,3000,3010,2985,3900,2100,3000,3002.01,0.87,0,-1996,3133,3066,2993,2926,2853,3100,2960,163,900,500,2220,5,1,32564980,979,7.89,1.03,12,0.01,381.00,2924.00,6630,20231215,-54.68,2830,20241115,6.18,6210,-51.61,20240102,2830,6.18,20241115,6630,-54.68,20231215,2830,6.18,20241115,1.37,N,024900,500,162 억,,284749,N,N,15,N,00,N 20241118,160336,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,70,2,2.39,241091780,80402,113.47,2920,3060,2920,3805,2055,2930,2998.58,0.74,0,29818,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,977,7.87,1.03,12,0.25,381.00,2924.00,6630,20231215,-54.75,2830,20241115,6.01,6210,-51.69,20240102,2830,6.01,20241115,6630,-54.75,20231215,2830,6.01,20241115,1.45,N,024900,500,162 억,,242579,N,N,15,N,00,N 20241118,150339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2990,60,2,2.05,225707525,75254,106.20,2920,3060,2920,3805,2055,2930,2999.28,0.74,0,26886,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,974,7.85,1.02,12,0.23,381.00,2924.00,6630,20231215,-54.90,2830,20241115,5.65,6210,-51.85,20240102,2830,5.65,20241115,6630,-54.90,20231215,2830,5.65,20241115,1.45,N,024900,500,162 억,,242579,N,N,0,N,00,N 20241118,140339,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,2980,50,2,1.71,192886385,64251,90.67,2920,3060,2920,3805,2055,2930,3002.08,0.74,0,19754,3036,2982,2906,2852,2776,3010,2880,163,875,500,2160,5,1,32564980,970,7.82,1.02,12,0.20,381.00,2924.00,6630,20231215,-55.05,2830,20241115,5.30,6210,-52.01,20240102,2830,5.30,20241115,6630,-55.05,20231215,2830,5.30,20241115,1.45,N,024900,500,162 억,,242579,N,N,0,N,00,N diff --git a/024910/price/prices-20241101.csv b/024910/price/prices-20241101.csv index fe4b8dccb4cc..de7130352e8a 100644 --- a/024910/price/prices-20241101.csv +++ b/024910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160335,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,40,2,1.96,197007000,95456,136.49,2025,2085,2025,2650,1430,2040,2063.85,0.49,0,11738,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,745,8.16,0.55,12,0.27,255.00,3796.00,3310,20240709,-37.16,1915,20241115,8.62,3310,-37.16,20240709,1915,8.62,20241115,3310,-37.16,20240709,1915,8.62,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N +20241119,150340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,40,2,1.96,189673470,91927,131.45,2025,2085,2025,2650,1430,2040,2063.31,0.49,0,12299,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,745,8.16,0.55,12,0.26,255.00,3796.00,3310,20240709,-37.16,1915,20241115,8.62,3310,-37.16,20240709,1915,8.62,20241115,3310,-37.16,20240709,1915,8.62,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N +20241119,140337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2080,40,2,1.96,177018025,85819,122.71,2025,2085,2025,2650,1430,2040,2062.69,0.49,0,15229,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,745,8.16,0.55,12,0.24,255.00,3796.00,3310,20240709,-37.16,1915,20241115,8.62,3310,-37.16,20240709,1915,8.62,20241115,3310,-37.16,20240709,1915,8.62,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N +20241119,130339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,15,2,0.74,147398165,71446,102.16,2025,2085,2025,2650,1430,2040,2063.07,0.49,0,8666,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,736,8.06,0.54,12,0.20,255.00,3796.00,3310,20240709,-37.92,1915,20241115,7.31,3310,-37.92,20240709,1915,7.31,20241115,3310,-37.92,20240709,1915,7.31,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N +20241119,120336,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,25,2,1.23,104724770,50673,72.46,2025,2085,2025,2650,1430,2040,2066.68,0.49,0,1965,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,740,8.10,0.54,12,0.14,255.00,3796.00,3310,20240709,-37.61,1915,20241115,7.83,3310,-37.61,20240709,1915,7.83,20241115,3310,-37.61,20240709,1915,7.83,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N +20241119,110340,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,30,2,1.47,79717755,38561,55.14,2025,2085,2025,2650,1430,2040,2067.32,0.49,0,954,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,741,8.12,0.55,12,0.11,255.00,3796.00,3310,20240709,-37.46,1915,20241115,8.09,3310,-37.46,20240709,1915,8.09,20241115,3310,-37.46,20240709,1915,8.09,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N +20241119,100348,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2065,25,2,1.23,33682660,16309,23.32,2025,2085,2025,2650,1430,2040,2065.28,0.49,0,-7323,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,740,8.10,0.54,12,0.05,255.00,3796.00,3310,20240709,-37.61,1915,20241115,7.83,3310,-37.61,20240709,1915,7.83,20241115,3310,-37.61,20240709,1915,7.83,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N +20241119,090347,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2055,15,2,0.74,2694155,1323,1.89,2025,2055,2025,2650,1430,2040,2036.40,0.49,0,-499,2088,2064,2021,1997,1954,2076,2009,179,610,500,1260,5,1,35819005,736,8.06,0.54,12,0.00,255.00,3796.00,3310,20240709,-37.92,1915,20241115,7.31,3310,-37.92,20240709,1915,7.31,20241115,3310,-37.92,20240709,1915,7.31,20241115,2.09,N,024910,500,179 억,,175007,N,N,0,N,00,N 20241118,160337,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2040,63,2,3.19,141244632,69803,55.35,1978,2045,1978,2570,1384,1977,2023.48,0.46,0,9400,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,5,1,35819005,731,8.00,0.54,12,0.19,255.00,3796.00,3310,20240709,-38.37,1915,20241115,6.53,3310,-38.37,20240709,1915,6.53,20241115,3310,-38.37,20240709,1915,6.53,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N 20241118,150339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2030,53,2,2.68,128033212,63317,50.20,1978,2045,1978,2570,1384,1977,2022.10,0.46,0,9376,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,5,1,35819005,727,7.96,0.53,12,0.18,255.00,3796.00,3310,20240709,-38.67,1915,20241115,6.01,3310,-38.67,20240709,1915,6.01,20241115,3310,-38.67,20240709,1915,6.01,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N 20241118,140339,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2035,58,2,2.93,112244472,55531,44.03,1978,2045,1978,2570,1384,1977,2021.29,0.46,0,9508,2033,2005,1960,1932,1887,2019,1946,179,593,500,1220,5,1,35819005,729,7.98,0.54,12,0.16,255.00,3796.00,3310,20240709,-38.52,1915,20241115,6.27,3310,-38.52,20240709,1915,6.27,20241115,3310,-38.52,20240709,1915,6.27,20241115,2.13,N,024910,500,179 억,,165567,N,N,0,N,00,N diff --git a/024940/price/prices-20241101.csv b/024940/price/prices-20241101.csv index f4bfea96440a..6308f85f7f63 100644 --- a/024940/price/prices-20241101.csv +++ b/024940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,140,2,1.83,11386689620,1487174,21.93,7510,7870,7460,9950,5370,7660,7656.51,0.15,0,14203,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,780,35.94,1.61,12,14.87,217.00,4856.00,9610,20231221,-18.83,3550,20240805,119.72,9500,-17.89,20240102,3550,119.72,20240805,9610,-18.83,20231221,3550,119.72,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N +20241119,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7800,140,2,1.83,10125680420,1325475,19.55,7510,7830,7460,9950,5370,7660,7639.28,0.15,0,21440,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,780,35.94,1.61,12,13.25,217.00,4856.00,9610,20231221,-18.83,3550,20240805,119.72,9500,-17.89,20240102,3550,119.72,20240805,9610,-18.83,20231221,3550,119.72,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N +20241119,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7670,10,2,0.13,8459138860,1110289,16.37,7510,7830,7460,9950,5370,7660,7618.85,0.15,0,43971,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,767,35.35,1.58,12,11.10,217.00,4856.00,9610,20231221,-20.19,3550,20240805,116.06,9500,-19.26,20240102,3550,116.06,20240805,9610,-20.19,20231221,3550,116.06,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N +20241119,130339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7690,30,2,0.39,8018503100,1052911,15.53,7510,7830,7460,9950,5370,7660,7615.55,0.15,0,51611,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,769,35.44,1.58,12,10.53,217.00,4856.00,9610,20231221,-19.98,3550,20240805,116.62,9500,-19.05,20240102,3550,116.62,20240805,9610,-19.98,20231221,3550,116.62,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N +20241119,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7570,-90,5,-1.17,7397428380,971988,14.33,7510,7830,7460,9950,5370,7660,7610.61,0.15,0,55974,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,757,34.88,1.56,12,9.72,217.00,4856.00,9610,20231221,-21.23,3550,20240805,113.24,9500,-20.32,20240102,3550,113.24,20240805,9610,-21.23,20231221,3550,113.24,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N +20241119,110340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7600,-60,5,-0.78,6673751380,876710,12.93,7510,7830,7460,9950,5370,7660,7612.26,0.15,0,53761,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,760,35.02,1.57,12,8.77,217.00,4856.00,9610,20231221,-20.92,3550,20240805,114.08,9500,-20.00,20240102,3550,114.08,20240805,9610,-20.92,20231221,3550,114.08,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N +20241119,100349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7670,10,2,0.13,5400027850,709590,10.46,7510,7830,7460,9950,5370,7660,7610.05,0.15,0,22429,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,767,35.35,1.58,12,7.10,217.00,4856.00,9610,20231221,-20.19,3550,20240805,116.06,9500,-19.26,20240102,3550,116.06,20240805,9610,-20.19,20231221,3550,116.06,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N +20241119,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7550,-110,5,-1.44,837202660,111308,1.64,7510,7600,7480,9950,5370,7660,7521.25,0.15,0,9452,8800,8230,7730,7160,6660,8515,7445,50,2290,500,5200,10,1,10000000,755,34.79,1.55,12,1.11,217.00,4856.00,9610,20231221,-21.44,3550,20240805,112.68,9500,-20.53,20240102,3550,112.68,20240805,9610,-21.44,20231221,3550,112.68,20240805,3.53,N,024940,500,50 억,,14623,N,N,0,N,00,N 20241118,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7660,280,2,3.79,51988931760,6734498,153.62,7550,8300,7230,9590,5170,7380,7719.91,0.14,0,-31,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,766,35.30,1.58,12,67.34,217.00,4856.00,9610,20231221,-20.29,3550,20240805,115.77,9500,-19.37,20240102,3550,115.77,20240805,9610,-20.29,20231221,3550,115.77,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N 20241118,150339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7620,240,2,3.25,50597942840,6553437,149.49,7550,8300,7230,9590,5170,7380,7720.83,0.14,0,9893,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,762,35.12,1.57,12,65.53,217.00,4856.00,9610,20231221,-20.71,3550,20240805,114.65,9500,-19.79,20240102,3550,114.65,20240805,9610,-20.71,20231221,3550,114.65,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N 20241118,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7610,230,2,3.12,48589198350,6289281,143.46,7550,8300,7230,9590,5170,7380,7725.72,0.14,0,737,8753,8066,6693,6006,4633,8410,6350,50,2210,500,5010,10,1,10000000,761,35.07,1.57,12,62.89,217.00,4856.00,9610,20231221,-20.81,3550,20240805,114.37,9500,-19.89,20240102,3550,114.37,20240805,9610,-20.81,20231221,3550,114.37,20240805,3.60,N,024940,500,50 억,,13752,N,N,0,N,00,N diff --git a/024950/price/prices-20241101.csv b/024950/price/prices-20241101.csv index 21ae711e8997..0dbb7ec943f7 100644 --- a/024950/price/prices-20241101.csv +++ b/024950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,40,2,1.06,37048795,9686,69.34,3805,3840,3795,4910,2650,3780,3824.98,0.37,0,1414,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,507,9.95,0.49,12,0.07,384.00,7865.00,6990,20240115,-45.35,3575,20241115,6.85,6990,-45.35,20240115,3575,6.85,20241115,6990,-45.35,20240115,3575,6.85,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N +20241119,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,40,2,1.06,35026255,9156,65.55,3805,3840,3795,4910,2650,3780,3825.50,0.37,0,1404,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,507,9.95,0.49,12,0.07,384.00,7865.00,6990,20240115,-45.35,3575,20241115,6.85,6990,-45.35,20240115,3575,6.85,20241115,6990,-45.35,20240115,3575,6.85,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N +20241119,140338,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,60,2,1.59,29402345,7684,55.01,3805,3840,3795,4910,2650,3780,3826.44,0.37,0,1008,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,510,10.00,0.49,12,0.06,384.00,7865.00,6990,20240115,-45.06,3575,20241115,7.41,6990,-45.06,20240115,3575,7.41,20241115,6990,-45.06,20240115,3575,7.41,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N +20241119,130340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3825,45,2,1.19,26353220,6887,49.31,3805,3840,3795,4910,2650,3780,3826.52,0.37,0,809,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,508,9.96,0.49,12,0.05,384.00,7865.00,6990,20240115,-45.28,3575,20241115,6.99,6990,-45.28,20240115,3575,6.99,20241115,6990,-45.28,20240115,3575,6.99,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N +20241119,120336,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,40,2,1.06,20530925,5366,38.42,3805,3840,3795,4910,2650,3780,3826.11,0.37,0,-27,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,507,9.95,0.49,12,0.04,384.00,7865.00,6990,20240115,-45.35,3575,20241115,6.85,6990,-45.35,20240115,3575,6.85,20241115,6990,-45.35,20240115,3575,6.85,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N +20241119,110340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3830,50,2,1.32,17837095,4661,33.37,3805,3840,3795,4910,2650,3780,3826.88,0.37,0,-27,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,508,9.97,0.49,12,0.04,384.00,7865.00,6990,20240115,-45.21,3575,20241115,7.13,6990,-45.21,20240115,3575,7.13,20241115,6990,-45.21,20240115,3575,7.13,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N +20241119,100349,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3820,40,2,1.06,6642555,1740,12.46,3805,3830,3795,4910,2650,3780,3817.56,0.37,0,-4,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,507,9.95,0.49,12,0.01,384.00,7865.00,6990,20240115,-45.35,3575,20241115,6.85,6990,-45.35,20240115,3575,6.85,20241115,6990,-45.35,20240115,3575,6.85,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N +20241119,090347,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3795,15,2,0.40,239705,63,0.45,3805,3805,3795,4910,2650,3780,3804.84,0.37,0,-9,3906,3842,3786,3722,3666,3875,3755,66,1130,500,2640,5,1,13273577,504,9.88,0.48,12,0.00,384.00,7865.00,6990,20240115,-45.71,3575,20241115,6.15,6990,-45.71,20240115,3575,6.15,20241115,6990,-45.71,20240115,3575,6.15,20241115,0.64,N,024950,500,66 억,,49280,N,N,0,N,00,N 20241118,160337,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,35,2,0.93,52892080,13967,85.19,3730,3850,3730,4865,2625,3745,3786.93,0.37,0,21,3885,3815,3695,3625,3505,3850,3660,66,1120,500,2620,5,1,13273577,502,9.84,0.48,12,0.11,384.00,7865.00,6990,20240115,-45.92,3575,20241115,5.73,6990,-45.92,20240115,3575,5.73,20241115,6990,-45.92,20240115,3575,5.73,20241115,0.65,N,024950,500,66 억,,49259,N,N,0,N,00,N 20241118,150340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,25,2,0.67,51626430,13632,83.14,3730,3850,3730,4865,2625,3745,3787.15,0.37,0,21,3885,3815,3695,3625,3505,3850,3660,66,1120,500,2620,5,1,13273577,500,9.82,0.48,12,0.10,384.00,7865.00,6990,20240115,-46.07,3575,20241115,5.45,6990,-46.07,20240115,3575,5.45,20241115,6990,-46.07,20240115,3575,5.45,20241115,0.65,N,024950,500,66 억,,49259,N,N,0,N,00,N 20241118,140340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,35,2,0.93,51131660,13501,82.34,3730,3850,3730,4865,2625,3745,3787.25,0.37,0,21,3885,3815,3695,3625,3505,3850,3660,66,1120,500,2620,5,1,13273577,502,9.84,0.48,12,0.10,384.00,7865.00,6990,20240115,-45.92,3575,20241115,5.73,6990,-45.92,20240115,3575,5.73,20241115,6990,-45.92,20240115,3575,5.73,20241115,0.65,N,024950,500,66 억,,49259,N,N,0,N,00,N diff --git a/025000/price/prices-20241101.csv b/025000/price/prices-20241101.csv index bd75e9fa0a0a..1900dc321178 100644 --- a/025000/price/prices-20241101.csv +++ b/025000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45200,250,2,0.56,160457200,3540,69.58,45200,45550,45000,58400,31500,44950,45326.89,18.87,0,-285,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2188,3.37,0.34,12,0.07,13404.00,132641.00,50200,20240705,-9.96,42300,20240117,6.86,50200,-9.96,20240705,42300,6.86,20240117,50200,-9.96,20240705,42300,6.86,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N +20241119,150340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45400,450,2,1.00,132722900,2927,57.53,45200,45550,45000,58400,31500,44950,45344.35,18.87,0,-384,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2197,3.39,0.34,12,0.06,13404.00,132641.00,50200,20240705,-9.56,42300,20240117,7.33,50200,-9.56,20240705,42300,7.33,20240117,50200,-9.56,20240705,42300,7.33,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N +20241119,140338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45550,600,2,1.33,121173900,2673,52.54,45200,45550,45000,58400,31500,44950,45332.55,18.87,0,-308,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2205,3.40,0.34,12,0.06,13404.00,132641.00,50200,20240705,-9.26,42300,20240117,7.68,50200,-9.26,20240705,42300,7.68,20240117,50200,-9.26,20240705,42300,7.68,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N +20241119,130340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45250,300,2,0.67,106292350,2345,46.09,45200,45500,45000,58400,31500,44950,45327.23,18.87,0,-352,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2190,3.38,0.34,12,0.05,13404.00,132641.00,50200,20240705,-9.86,42300,20240117,6.97,50200,-9.86,20240705,42300,6.97,20240117,50200,-9.86,20240705,42300,6.97,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N +20241119,120336,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45200,250,2,0.56,80959500,1785,35.08,45200,45500,45000,58400,31500,44950,45355.46,18.87,0,-264,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2188,3.37,0.34,12,0.04,13404.00,132641.00,50200,20240705,-9.96,42300,20240117,6.86,50200,-9.96,20240705,42300,6.86,20240117,50200,-9.96,20240705,42300,6.86,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N +20241119,110341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45300,350,2,0.78,72769100,1604,31.53,45200,45500,45000,58400,31500,44950,45367.27,18.87,0,-177,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2193,3.38,0.34,12,0.03,13404.00,132641.00,50200,20240705,-9.76,42300,20240117,7.09,50200,-9.76,20240705,42300,7.09,20240117,50200,-9.76,20240705,42300,7.09,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N +20241119,100349,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45500,550,2,1.22,24205600,534,10.50,45200,45500,45000,58400,31500,44950,45328.84,18.87,0,-112,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2202,3.39,0.34,12,0.01,13404.00,132641.00,50200,20240705,-9.36,42300,20240117,7.57,50200,-9.36,20240705,42300,7.57,20240117,50200,-9.36,20240705,42300,7.57,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N +20241119,090347,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45000,50,2,0.11,135400,3,0.06,45200,45200,45000,58400,31500,44950,45133.33,18.87,0,-2,45950,45450,44900,44400,43850,45700,44650,242,13450,5000,34160,50,1,4840000,2178,3.36,0.34,12,0.00,13404.00,132641.00,50200,20240705,-10.36,42300,20240117,6.38,50200,-10.36,20240705,42300,6.38,20240117,50200,-10.36,20240705,42300,6.38,20240117,0.03,N,025000,5000,242 억,,913312,N,N,1,N,00,N 20241118,160338,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,44950,600,2,1.35,229598400,5087,44.82,44350,45400,44350,57600,31050,44350,45134.34,18.89,0,777,45416,44882,44416,43882,43416,44650,43650,242,13250,5000,33700,50,1,4840000,2176,3.35,0.34,12,0.11,13404.00,132641.00,50200,20240705,-10.46,42300,20240117,6.26,50200,-10.46,20240705,42300,6.26,20240117,50200,-10.46,20240705,42300,6.26,20240117,0.04,N,025000,5000,242 억,,914265,N,N,1,N,00,N 20241118,150340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45000,650,2,1.47,223916900,4961,43.71,44350,45400,44350,57600,31050,44350,45135.44,18.89,0,782,45416,44882,44416,43882,43416,44650,43650,242,13250,5000,33700,50,1,4840000,2178,3.36,0.34,12,0.10,13404.00,132641.00,50200,20240705,-10.36,42300,20240117,6.38,50200,-10.36,20240705,42300,6.38,20240117,50200,-10.36,20240705,42300,6.38,20240117,0.04,N,025000,5000,242 억,,914265,N,N,0,N,00,N 20241118,140340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,45050,700,2,1.58,183192750,4060,35.77,44350,45400,44350,57600,31050,44350,45121.37,18.89,0,794,45416,44882,44416,43882,43416,44650,43650,242,13250,5000,33700,50,1,4840000,2180,3.36,0.34,12,0.08,13404.00,132641.00,50200,20240705,-10.26,42300,20240117,6.50,50200,-10.26,20240705,42300,6.50,20240117,50200,-10.26,20240705,42300,6.50,20240117,0.04,N,025000,5000,242 억,,914265,N,N,0,N,00,N diff --git a/025320/price/prices-20241101.csv b/025320/price/prices-20241101.csv index 53c90f88aeef..e60a4f2884f8 100644 --- a/025320/price/prices-20241101.csv +++ b/025320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160337,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6110,0,3,0.00,2187244530,357905,56.96,6100,6190,6070,7940,4280,6110,6111.27,5.54,0,3581,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5121,35.11,3.72,12,0.43,174.00,1643.00,14630,20240612,-58.24,3636,20231110,68.04,14630,-58.24,20240612,5800,5.34,20241113,14630,-58.24,20240612,3920,55.87,20231123,3.26,N,025320,500,423 억,,4640803,N,N,35,N,00,N +20241119,150341,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6130,20,2,0.33,1926293470,315276,50.18,6100,6190,6070,7940,4280,6110,6109.86,5.54,0,-1061,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5138,35.23,3.73,12,0.38,174.00,1643.00,14630,20240612,-58.10,3636,20231110,68.59,14630,-58.10,20240612,5800,5.69,20241113,14630,-58.10,20240612,3920,56.38,20231123,3.26,N,025320,500,423 억,,4640803,N,N,585,N,00,N +20241119,140338,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6100,-10,5,-0.16,1578035950,258147,41.08,6100,6190,6070,7940,4280,6110,6112.94,5.54,0,-6761,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5113,35.06,3.71,12,0.31,174.00,1643.00,14630,20240612,-58.30,3636,20231110,67.77,14630,-58.30,20240612,5800,5.17,20241113,14630,-58.30,20240612,3920,55.61,20231123,3.26,N,025320,500,423 억,,4640803,N,N,585,N,00,N +20241119,130340,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6140,30,2,0.49,1229362570,201130,32.01,6100,6190,6070,7940,4280,6110,6112.28,5.54,0,-4654,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5146,35.29,3.74,12,0.24,174.00,1643.00,14630,20240612,-58.03,3636,20231110,68.87,14630,-58.03,20240612,5800,5.86,20241113,14630,-58.03,20240612,3920,56.63,20231123,3.26,N,025320,500,423 억,,4640803,N,N,585,N,00,N +20241119,120337,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6120,10,2,0.16,1061914080,173822,27.66,6100,6190,6070,7940,4280,6110,6109.20,5.54,0,-5832,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5130,35.17,3.72,12,0.21,174.00,1643.00,14630,20240612,-58.17,3636,20231110,68.32,14630,-58.17,20240612,5800,5.52,20241113,14630,-58.17,20240612,3920,56.12,20231123,3.26,N,025320,500,423 억,,4640803,N,N,585,N,00,N +20241119,110341,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6110,0,3,0.00,875599630,143424,22.83,6100,6190,6070,7940,4280,6110,6104.97,5.54,0,-10954,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5121,35.11,3.72,12,0.17,174.00,1643.00,14630,20240612,-58.24,3636,20231110,68.04,14630,-58.24,20240612,5800,5.34,20241113,14630,-58.24,20240612,3920,55.87,20231123,3.26,N,025320,500,423 억,,4640803,N,N,585,N,00,N +20241119,100349,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6100,-10,5,-0.16,654697430,107239,17.07,6100,6190,6070,7940,4280,6110,6105.03,5.54,0,-14606,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5113,35.06,3.71,12,0.13,174.00,1643.00,14630,20240612,-58.30,3636,20231110,67.77,14630,-58.30,20240612,5800,5.17,20241113,14630,-58.30,20240612,3920,55.61,20231123,3.26,N,025320,500,423 억,,4640803,N,N,585,N,00,N +20241119,090348,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6120,10,2,0.16,72102270,11753,1.87,6100,6190,6100,7940,4280,6110,6134.80,5.54,0,-1997,6343,6226,6143,6026,5943,6210,6010,423,1830,500,4390,10,1,83817936,5130,35.17,3.72,12,0.01,174.00,1643.00,14630,20240612,-58.17,3636,20231110,68.32,14630,-58.17,20240612,5800,5.52,20241113,14630,-58.17,20240612,3920,56.12,20231123,3.26,N,025320,500,423 억,,4640803,N,N,585,N,00,N 20241118,160338,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6110,-10,5,-0.16,3783212060,614094,65.21,6110,6260,6060,7950,4290,6120,6160.73,5.53,0,3565,6400,6260,6050,5910,5700,6330,5980,423,1830,500,4400,10,1,83817936,5121,35.11,3.72,12,0.73,174.00,1643.00,14630,20240612,-58.24,3636,20231110,68.04,14630,-58.24,20240612,5800,5.34,20241113,14630,-58.24,20240612,3920,55.87,20231123,3.56,N,025320,500,423 억,,4632357,N,N,585,N,00,N 20241118,150340,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6100,-20,5,-0.33,3561482500,577794,61.35,6110,6260,6060,7950,4290,6120,6163.98,5.53,0,-4632,6400,6260,6050,5910,5700,6330,5980,423,1830,500,4400,10,1,83817936,5113,35.06,3.71,12,0.69,174.00,1643.00,14630,20240612,-58.30,3636,20231110,67.77,14630,-58.30,20240612,5800,5.17,20241113,14630,-58.30,20240612,3920,55.61,20231123,3.56,N,025320,500,423 억,,4632357,N,N,7,N,00,N 20241118,140340,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,6120,0,3,0.00,3271154420,530196,56.30,6110,6260,6060,7950,4290,6120,6169.76,5.53,0,10767,6400,6260,6050,5910,5700,6330,5980,423,1830,500,4400,10,1,83817936,5130,35.17,3.72,12,0.63,174.00,1643.00,14630,20240612,-58.17,3636,20231110,68.32,14630,-58.17,20240612,5800,5.52,20241113,14630,-58.17,20240612,3920,56.12,20231123,3.56,N,025320,500,423 억,,4632357,N,N,7,N,00,N diff --git a/025440/price/prices-20241101.csv b/025440/price/prices-20241101.csv index ac4877c29a13..2307b17e9e4f 100644 --- a/025440/price/prices-20241101.csv +++ b/025440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1000,-142,5,-12.43,2136963409,1887566,0.00,1142,1389,990,1484,800,1142,1132.49,0.00,-24395451,-6240,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,308,41.67,0.44,12,6.13,24.00,2260.00,2215,20240408,-54.85,895,20241011,11.73,2215,-54.85,20240408,895,11.73,20241011,2510,-60.16,20240408,203,392.61,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241119,150341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,999,-143,5,-12.52,2056701256,1806953,0.00,1142,1389,990,1484,800,1142,1138.22,0.00,-24395451,-5871,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,308,41.62,0.44,12,5.87,24.00,2260.00,2215,20240408,-54.90,895,20241011,11.62,2215,-54.90,20240408,895,11.62,20241011,2510,-60.20,20240408,203,392.12,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241119,140338,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,997,-145,5,-12.70,2002589761,1752741,0.00,1142,1389,990,1484,800,1142,1142.55,0.00,-24395451,-4920,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,307,41.54,0.44,12,5.69,24.00,2260.00,2215,20240408,-54.99,895,20241011,11.40,2215,-54.99,20240408,895,11.40,20241011,2510,-60.28,20240408,203,391.13,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241119,130340,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1019,-123,5,-10.77,1873174540,1623702,0.00,1142,1389,990,1484,800,1142,1153.64,0.00,-24395451,-6240,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,314,42.46,0.45,12,5.27,24.00,2260.00,2215,20240408,-54.00,895,20241011,13.85,2215,-54.00,20240408,895,13.85,20241011,2510,-59.40,20240408,203,401.97,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241119,120337,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1018,-124,5,-10.86,1801392246,1553542,0.00,1142,1389,990,1484,800,1142,1159.54,0.00,-24395451,-5275,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,313,42.42,0.45,12,5.05,24.00,2260.00,2215,20240408,-54.04,895,20241011,13.74,2215,-54.04,20240408,895,13.74,20241011,2510,-59.44,20240408,203,401.48,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241119,110341,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1028,-114,5,-9.98,1755705660,1508837,0.00,1142,1389,990,1484,800,1142,1163.62,0.00,-24395451,-6240,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,316,42.83,0.45,12,4.90,24.00,2260.00,2215,20240408,-53.59,895,20241011,14.86,2215,-53.59,20240408,895,14.86,20241011,2510,-59.04,20240408,203,406.40,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241119,100350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1032,-110,5,-9.63,1680732108,1435912,0.00,1142,1389,990,1484,800,1142,1170.50,0.00,-24395451,-6240,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,318,43.00,0.46,12,4.66,24.00,2260.00,2215,20240408,-53.41,895,20241011,15.31,2215,-53.41,20240408,895,15.31,20241011,2510,-58.88,20240408,203,408.37,20241011,0.00,N,025440,500,153 억,,0,N,N,0,N,00,N +20241119,090348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1190,48,2,4.20,783153717,601924,0.00,1142,1389,1138,1484,800,1142,1301.08,0.00,-24395451,-3047,1037,1037,1037,1037,1037,1037,1037,154,342,500,310,1,1,30781224,366,49.58,0.53,12,1.96,24.00,2260.00,2215,20240408,-46.28,895,20241011,32.96,2215,-46.28,20240408,895,32.96,20241011,2510,-52.59,20240408,203,486.21,20241011,0.00,N,025440,500,153 억,,0,Y,N,0,N,00,N 20241118,160338,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N 20241118,150340,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N 20241118,140341,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,235,0,3,0.00,0,0,0.00,0,0,0,305,165,235,0.00,15.85,0,0,235,235,235,235,235,235,235,770,70,500,0,1,1,153906120,362,9.79,0.10,12,0.00,24.00,2260.00,502,20240408,-53.19,203,20241011,15.76,502,-53.19,20240408,203,15.76,20241011,2510,-90.64,20240408,203,15.76,20241011,0.00,N,025440,500,769 억,,24395451,N,N,0,N,00,N diff --git a/025530/price/prices-20241101.csv b/025530/price/prices-20241101.csv index eae1194043fe..44ecbf5951b9 100644 --- a/025530/price/prices-20241101.csv +++ b/025530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160337,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3335,45,2,1.37,19553310,5889,43.55,3290,3345,3290,4275,2305,3290,3320.31,0.60,0,-726,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,498,5.18,0.31,12,0.04,644.00,10852.00,4750,20240208,-29.79,3150,20240806,5.87,4750,-29.79,20240208,3150,5.87,20240806,4750,-29.79,20240208,3150,5.87,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N +20241119,150341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3325,35,2,1.06,19146740,5767,42.65,3290,3345,3290,4275,2305,3290,3320.05,0.60,0,-641,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,497,5.16,0.31,12,0.04,644.00,10852.00,4750,20240208,-30.00,3150,20240806,5.56,4750,-30.00,20240208,3150,5.56,20240806,4750,-30.00,20240208,3150,5.56,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N +20241119,140339,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,40,2,1.22,18780580,5657,41.83,3290,3345,3290,4275,2305,3290,3319.88,0.60,0,-586,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,497,5.17,0.31,12,0.04,644.00,10852.00,4750,20240208,-29.89,3150,20240806,5.71,4750,-29.89,20240208,3150,5.71,20240806,4750,-29.89,20240208,3150,5.71,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N +20241119,130341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3335,45,2,1.37,18087330,5449,40.29,3290,3345,3290,4275,2305,3290,3319.39,0.60,0,-554,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,498,5.18,0.31,12,0.04,644.00,10852.00,4750,20240208,-29.79,3150,20240806,5.87,4750,-29.79,20240208,3150,5.87,20240806,4750,-29.79,20240208,3150,5.87,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N +20241119,120337,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3335,45,2,1.37,15110515,4553,33.67,3290,3345,3290,4275,2305,3290,3318.80,0.60,0,-566,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,498,5.18,0.31,12,0.03,644.00,10852.00,4750,20240208,-29.79,3150,20240806,5.87,4750,-29.79,20240208,3150,5.87,20240806,4750,-29.79,20240208,3150,5.87,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N +20241119,110341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3320,30,2,0.91,13192360,3978,29.42,3290,3340,3290,4275,2305,3290,3316.33,0.60,0,-356,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,496,5.16,0.31,12,0.03,644.00,10852.00,4750,20240208,-30.11,3150,20240806,5.40,4750,-30.11,20240208,3150,5.40,20240806,4750,-30.11,20240208,3150,5.40,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N +20241119,100350,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,40,2,1.22,5813125,1755,12.98,3290,3340,3290,4275,2305,3290,3312.32,0.60,0,-369,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,497,5.17,0.31,12,0.01,644.00,10852.00,4750,20240208,-29.89,3150,20240806,5.71,4750,-29.89,20240208,3150,5.71,20240806,4750,-29.89,20240208,3150,5.71,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N +20241119,090348,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3310,20,2,0.61,483650,147,1.09,3290,3310,3290,4275,2305,3290,3290.14,0.60,0,-3,3463,3376,3313,3226,3163,3420,3270,75,985,500,2430,5,1,14934008,494,5.14,0.31,12,0.00,644.00,10852.00,4750,20240208,-30.32,3150,20240806,5.08,4750,-30.32,20240208,3150,5.08,20240806,4750,-30.32,20240208,3150,5.08,20240806,0.32,N,025530,500,74 억,,89655,N,N,1,N,00,N 20241118,160338,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3290,40,2,1.23,44317770,13472,111.12,3250,3400,3250,4225,2275,3250,3289.62,0.60,0,-607,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,491,5.11,0.30,12,0.09,644.00,10852.00,4750,20240208,-30.74,3150,20240806,4.44,4750,-30.74,20240208,3150,4.44,20240806,4750,-30.74,20240208,3150,4.44,20240806,0.32,N,025530,500,74 억,,90262,N,N,1,N,00,N 20241118,150341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3305,55,2,1.69,39731080,12078,99.62,3250,3400,3250,4225,2275,3250,3289.54,0.60,0,-515,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,494,5.13,0.30,12,0.08,644.00,10852.00,4750,20240208,-30.42,3150,20240806,4.92,4750,-30.42,20240208,3150,4.92,20240806,4750,-30.42,20240208,3150,4.92,20240806,0.32,N,025530,500,74 억,,90262,N,N,2,N,00,N 20241118,140341,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3295,45,2,1.38,38882245,11821,97.50,3250,3400,3250,4225,2275,3250,3289.25,0.60,0,-473,3350,3300,3250,3200,3150,3275,3175,75,975,500,2400,5,1,14934008,492,5.12,0.30,12,0.08,644.00,10852.00,4750,20240208,-30.63,3150,20240806,4.60,4750,-30.63,20240208,3150,4.60,20240806,4750,-30.63,20240208,3150,4.60,20240806,0.32,N,025530,500,74 억,,90262,N,N,2,N,00,N diff --git a/025540/price/prices-20241101.csv b/025540/price/prices-20241101.csv index c4beac53fba4..3b548713f886 100644 --- a/025540/price/prices-20241101.csv +++ b/025540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160337,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71500,-1200,5,-1.65,1360478000,18797,52.34,72700,74300,71300,94500,50900,72700,72378.99,28.22,0,-4352,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7447,10.21,0.80,12,0.18,7000.00,89779.00,81400,20240814,-12.16,53500,20240805,33.64,81400,-12.16,20240814,53500,33.64,20240805,81400,-12.16,20240814,53500,33.64,20240805,0.48,N,025540,500,52 억,,2938905,N,N,4,N,00,N +20241119,150341,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71800,-900,5,-1.24,1264591200,17460,48.62,72700,74300,71300,94500,50900,72700,72427.90,28.22,0,-3855,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7478,10.26,0.80,12,0.17,7000.00,89779.00,81400,20240814,-11.79,53500,20240805,34.21,81400,-11.79,20240814,53500,34.21,20240805,81400,-11.79,20240814,53500,34.21,20240805,0.48,N,025540,500,52 억,,2938905,N,N,188,N,00,N +20241119,140339,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,71800,-900,5,-1.24,1043155600,14371,40.02,72700,74300,71400,94500,50900,72700,72587.54,28.22,0,-2482,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7478,10.26,0.80,12,0.14,7000.00,89779.00,81400,20240814,-11.79,53500,20240805,34.21,81400,-11.79,20240814,53500,34.21,20240805,81400,-11.79,20240814,53500,34.21,20240805,0.48,N,025540,500,52 억,,2938905,N,N,188,N,00,N +20241119,130341,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,72500,-200,5,-0.28,759137900,10420,29.02,72700,74300,72300,94500,50900,72700,72853.93,28.22,0,-2635,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7551,10.36,0.81,12,0.10,7000.00,89779.00,81400,20240814,-10.93,53500,20240805,35.51,81400,-10.93,20240814,53500,35.51,20240805,81400,-10.93,20240814,53500,35.51,20240805,0.48,N,025540,500,52 억,,2938905,N,N,188,N,00,N +20241119,120337,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,72900,200,2,0.28,565430100,7749,21.58,72700,74300,72300,94500,50900,72700,72968.14,28.22,0,-1663,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7593,10.41,0.81,12,0.07,7000.00,89779.00,81400,20240814,-10.44,53500,20240805,36.26,81400,-10.44,20240814,53500,36.26,20240805,81400,-10.44,20240814,53500,36.26,20240805,0.48,N,025540,500,52 억,,2938905,N,N,188,N,00,N +20241119,110341,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,72900,200,2,0.28,342220100,4678,13.03,72700,74300,72400,94500,50900,72700,73155.22,28.22,0,-1667,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7593,10.41,0.81,12,0.04,7000.00,89779.00,81400,20240814,-10.44,53500,20240805,36.26,81400,-10.44,20240814,53500,36.26,20240805,81400,-10.44,20240814,53500,36.26,20240805,0.48,N,025540,500,52 억,,2938905,N,N,188,N,00,N +20241119,100350,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,73300,600,2,0.83,161363000,2199,6.12,72700,74300,72700,94500,50900,72700,73380.17,28.22,0,-419,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7634,10.47,0.82,12,0.02,7000.00,89779.00,81400,20240814,-9.95,53500,20240805,37.01,81400,-9.95,20240814,53500,37.01,20240805,81400,-9.95,20240814,53500,37.01,20240805,0.48,N,025540,500,52 억,,2938905,N,N,188,N,00,N +20241119,090348,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,73100,400,2,0.55,7644000,105,0.29,72700,73200,72700,94500,50900,72700,72800.00,28.22,0,-12,77033,74866,72833,70666,68633,75950,71750,52,21800,500,53790,100,1,10415000,7613,10.44,0.81,12,0.00,7000.00,89779.00,81400,20240814,-10.20,53500,20240805,36.64,81400,-10.20,20240814,53500,36.64,20240805,81400,-10.20,20240814,53500,36.64,20240805,0.48,N,025540,500,52 억,,2938905,N,N,188,N,00,N 20241118,160339,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,72700,1900,2,2.68,2638584800,35897,55.35,70800,75000,70800,92000,49600,70800,73504.55,28.11,0,11441,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7572,10.39,0.81,12,0.34,7000.00,89779.00,81400,20240814,-10.69,53500,20240805,35.89,81400,-10.69,20240814,53500,35.89,20240805,81400,-10.69,20240814,53500,35.89,20240805,0.48,N,025540,500,52 억,,2927774,N,N,188,N,00,N 20241118,150341,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,73600,2800,2,3.95,2386324100,32455,50.04,70800,75000,70800,92000,49600,70800,73527.16,28.11,0,10564,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7665,10.51,0.82,12,0.31,7000.00,89779.00,81400,20240814,-9.58,53500,20240805,37.57,81400,-9.58,20240814,53500,37.57,20240805,81400,-9.58,20240814,53500,37.57,20240805,0.48,N,025540,500,52 억,,2927774,N,N,0,N,00,N 20241118,140341,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,73400,2600,2,3.67,2017081100,27426,42.29,70800,75000,70800,92000,49600,70800,73546.31,28.11,0,10051,76266,73532,70166,67432,64066,71850,65750,52,21200,500,52390,100,1,10415000,7645,10.49,0.82,12,0.26,7000.00,89779.00,81400,20240814,-9.83,53500,20240805,37.20,81400,-9.83,20240814,53500,37.20,20240805,81400,-9.83,20240814,53500,37.20,20240805,0.48,N,025540,500,52 억,,2927774,N,N,0,N,00,N diff --git a/025550/price/prices-20241101.csv b/025550/price/prices-20241101.csv index d74fb2f737a6..a48c2cd6bbf2 100644 --- a/025550/price/prices-20241101.csv +++ b/025550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,-10,5,-0.36,149353660,53375,185.94,2815,2835,2785,3655,1975,2815,2798.19,0.87,0,9376,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,654,-28.92,0.53,12,0.23,-97.00,5332.00,4300,20231124,-34.77,2720,20240909,3.12,4115,-31.83,20240522,2720,3.12,20240909,4300,-34.77,20231124,2720,3.12,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N +20241119,150342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,-15,5,-0.53,145772895,52099,181.50,2815,2835,2785,3655,1975,2815,2798.00,0.87,0,9317,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,652,-28.87,0.53,12,0.22,-97.00,5332.00,4300,20231124,-34.88,2720,20240909,2.94,4115,-31.96,20240522,2720,2.94,20240909,4300,-34.88,20231124,2720,2.94,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N +20241119,140339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,-5,5,-0.18,133714900,47798,166.51,2815,2835,2785,3655,1975,2815,2797.50,0.87,0,7924,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,655,-28.97,0.53,12,0.21,-97.00,5332.00,4300,20231124,-34.65,2720,20240909,3.31,4115,-31.71,20240522,2720,3.31,20240909,4300,-34.65,20231124,2720,3.31,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N +20241119,130341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-20,5,-0.71,119471565,42727,148.85,2815,2835,2785,3655,1975,2815,2796.16,0.87,0,7552,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,651,-28.81,0.52,12,0.18,-97.00,5332.00,4300,20231124,-35.00,2720,20240909,2.76,4115,-32.08,20240522,2720,2.76,20240909,4300,-35.00,20231124,2720,2.76,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N +20241119,120338,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,-25,5,-0.89,86210890,30824,107.38,2815,2835,2785,3655,1975,2815,2796.88,0.87,0,8052,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,650,-28.76,0.52,12,0.13,-97.00,5332.00,4300,20231124,-35.12,2720,20240909,2.57,4115,-32.20,20240522,2720,2.57,20240909,4300,-35.12,20231124,2720,2.57,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N +20241119,110342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,-10,5,-0.36,64569550,23078,80.40,2815,2835,2785,3655,1975,2815,2797.88,0.87,0,5609,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,654,-28.92,0.53,12,0.10,-97.00,5332.00,4300,20231124,-34.77,2720,20240909,3.12,4115,-31.83,20240522,2720,3.12,20240909,4300,-34.77,20231124,2720,3.12,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N +20241119,100350,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,-20,5,-0.71,38887540,13887,48.38,2815,2835,2785,3655,1975,2815,2800.28,0.87,0,3752,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,651,-28.81,0.52,12,0.06,-97.00,5332.00,4300,20231124,-35.00,2720,20240909,2.76,4115,-32.08,20240522,2720,2.76,20240909,4300,-35.00,20231124,2720,2.76,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N +20241119,090349,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,-30,5,-1.07,6233360,2218,7.73,2815,2835,2785,3655,1975,2815,2810.35,0.87,0,397,2855,2835,2805,2785,2755,2845,2795,123,840,500,2020,5,1,23300000,649,-28.71,0.52,12,0.01,-97.00,5332.00,4300,20231124,-35.23,2720,20240909,2.39,4115,-32.32,20240522,2720,2.39,20240909,4300,-35.23,20231124,2720,2.39,20240909,2.50,N,025550,500,122 억,,202333,N,N,0,N,00,N 20241118,160339,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,40,2,1.44,80408370,28705,63.61,2775,2825,2775,3605,1945,2775,2801.20,0.86,0,1443,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,656,-29.02,0.53,12,0.12,-97.00,5332.00,4300,20231124,-34.53,2720,20240909,3.49,4115,-31.59,20240522,2720,3.49,20240909,4300,-34.53,20231124,2720,3.49,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N 20241118,150341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,30,2,1.08,78564740,28049,62.16,2775,2825,2775,3605,1945,2775,2800.98,0.86,0,1559,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,654,-28.92,0.53,12,0.12,-97.00,5332.00,4300,20231124,-34.77,2720,20240909,3.12,4115,-31.83,20240522,2720,3.12,20240909,4300,-34.77,20231124,2720,3.12,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N 20241118,140341,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,15,2,0.54,73870455,26379,58.46,2775,2825,2775,3605,1945,2775,2800.35,0.86,0,1738,2831,2802,2771,2742,2711,2787,2727,123,830,500,1990,5,1,23300000,650,-28.76,0.52,12,0.11,-97.00,5332.00,4300,20231124,-35.12,2720,20240909,2.57,4115,-32.20,20240522,2720,2.57,20240909,4300,-35.12,20231124,2720,2.57,20240909,2.47,N,025550,500,122 억,,200890,N,N,0,N,00,N diff --git a/025560/price/prices-20241101.csv b/025560/price/prices-20241101.csv index 481b5e26a957..0f729028fc89 100644 --- a/025560/price/prices-20241101.csv +++ b/025560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,986,-17,5,-1.69,619443548,624964,108.76,1003,1011,982,1303,703,1003,991.18,0.94,0,-96742,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,307,-0.91,0.39,12,2.01,-1086.00,2549.00,2464,20231115,-59.98,912,20240909,8.11,2363,-58.27,20240329,912,8.11,20240909,3160,-68.80,20240329,980,0.61,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N +20241119,150342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,982,-21,5,-2.09,567774583,572566,99.64,1003,1011,982,1303,703,1003,991.63,0.94,0,-91359,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,306,-0.90,0.39,12,1.84,-1086.00,2549.00,2464,20231115,-60.15,912,20240909,7.68,2363,-58.44,20240329,912,7.68,20240909,3160,-68.92,20240329,980,0.20,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N +20241119,140340,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,984,-19,5,-1.89,489583810,493115,85.82,1003,1011,983,1303,703,1003,992.84,0.94,0,-79901,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,307,-0.91,0.39,12,1.58,-1086.00,2549.00,2464,20231115,-60.06,912,20240909,7.89,2363,-58.36,20240329,912,7.89,20240909,3160,-68.86,20240329,980,0.41,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N +20241119,130341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,990,-13,5,-1.30,385716646,387769,67.48,1003,1011,987,1303,703,1003,994.71,0.94,0,-52189,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,309,-0.91,0.39,12,1.24,-1086.00,2549.00,2464,20231115,-59.82,912,20240909,8.55,2363,-58.10,20240329,912,8.55,20240909,3160,-68.67,20240329,980,1.02,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N +20241119,120338,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,993,-10,5,-1.00,327826458,329223,57.29,1003,1011,987,1303,703,1003,995.76,0.94,0,-46396,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,309,-0.91,0.39,12,1.06,-1086.00,2549.00,2464,20231115,-59.70,912,20240909,8.88,2363,-57.98,20240329,912,8.88,20240909,3160,-68.58,20240329,980,1.33,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N +20241119,110342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,997,-6,5,-0.60,186398051,186523,32.46,1003,1011,990,1303,703,1003,999.33,0.94,0,-25485,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,311,-0.92,0.39,12,0.60,-1086.00,2549.00,2464,20231115,-59.54,912,20240909,9.32,2363,-57.81,20240329,912,9.32,20240909,3160,-68.45,20240329,980,1.73,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N +20241119,100351,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,999,-4,5,-0.40,142335141,142302,24.76,1003,1011,990,1303,703,1003,1000.23,0.94,0,-6676,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,311,-0.92,0.39,12,0.46,-1086.00,2549.00,2464,20231115,-59.46,912,20240909,9.54,2363,-57.72,20240329,912,9.54,20240909,3160,-68.39,20240329,980,1.94,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N +20241119,090349,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,992,-11,5,-1.10,38196723,38189,6.65,1003,1004,990,1303,703,1003,1000.20,0.94,0,-18492,1046,1024,1011,989,976,1018,983,156,300,500,680,1,1,31166865,309,-0.91,0.39,12,0.12,-1086.00,2549.00,2464,20231115,-59.74,912,20240909,8.77,2363,-58.02,20240329,912,8.77,20240909,3160,-68.61,20240329,980,1.22,20241114,0.44,N,025560,500,155 억,,291683,N,N,0,N,00,N 20241118,160339,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1003,-12,5,-1.18,578384922,571645,85.00,1014,1033,998,1319,711,1015,1011.79,0.98,0,-1194,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,313,-0.92,0.39,12,1.83,-1086.00,2549.00,2464,20231115,-59.29,912,20240909,9.98,2363,-57.55,20240329,912,9.98,20240909,3160,-68.26,20240329,980,2.35,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N 20241118,150341,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1005,-10,5,-0.99,549515374,542835,80.72,1014,1033,998,1319,711,1015,1012.31,0.98,0,2187,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,313,-0.93,0.39,12,1.74,-1086.00,2549.00,2464,20231115,-59.21,912,20240909,10.20,2363,-57.47,20240329,912,10.20,20240909,3160,-68.20,20240329,980,2.55,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N 20241118,140342,57,100.00,KOSPI,,의료정밀,N,N,N,N, ,N,1008,-7,5,-0.69,484813960,478383,71.13,1014,1033,998,1319,711,1015,1013.44,0.98,0,-2834,1054,1034,1007,987,960,1044,997,156,304,500,690,1,1,31166865,314,-0.93,0.40,12,1.53,-1086.00,2549.00,2464,20231115,-59.09,912,20240909,10.53,2363,-57.34,20240329,912,10.53,20240909,3160,-68.10,20240329,980,2.86,20241114,0.50,N,025560,500,155 억,,306186,N,N,0,N,00,N diff --git a/025620/price/prices-20241101.csv b/025620/price/prices-20241101.csv index 61811614b683..d939952d424e 100644 --- a/025620/price/prices-20241101.csv +++ b/025620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4225,30,2,0.72,30473175,7109,89.61,4250,4470,4195,5450,2940,4195,4286.56,0.00,0,-1209,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,189,-2.72,0.47,12,0.16,-1556.00,8935.00,9950,20240516,-57.54,4030,20241115,4.84,9950,-57.54,20240516,4030,4.84,20241115,9950,-57.54,20240516,4030,4.84,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20241119,150342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,45,2,1.07,25695950,5982,75.41,4250,4470,4195,5450,2940,4195,4295.54,0.00,0,-1106,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,190,-2.72,0.47,12,0.13,-1556.00,8935.00,9950,20240516,-57.39,4030,20241115,5.21,9950,-57.39,20240516,4030,5.21,20241115,9950,-57.39,20240516,4030,5.21,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20241119,140340,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4255,60,2,1.43,23284290,5411,68.21,4250,4470,4195,5450,2940,4195,4303.14,0.00,0,-1053,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,191,-2.73,0.48,12,0.12,-1556.00,8935.00,9950,20240516,-57.24,4030,20241115,5.58,9950,-57.24,20240516,4030,5.58,20241115,9950,-57.24,20240516,4030,5.58,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20241119,130342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4235,40,2,0.95,23262995,5406,68.15,4250,4470,4195,5450,2940,4195,4303.18,0.00,0,-1051,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,190,-2.72,0.47,12,0.12,-1556.00,8935.00,9950,20240516,-57.44,4030,20241115,5.09,9950,-57.44,20240516,4030,5.09,20241115,9950,-57.44,20240516,4030,5.09,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20241119,120338,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4220,25,2,0.60,23028870,5351,67.45,4250,4470,4195,5450,2940,4195,4303.66,0.00,0,-1041,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,189,-2.71,0.47,12,0.12,-1556.00,8935.00,9950,20240516,-57.59,4030,20241115,4.71,9950,-57.59,20240516,4030,4.71,20241115,9950,-57.59,20240516,4030,4.71,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20241119,110342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4240,45,2,1.07,19870510,4604,58.04,4250,4470,4195,5450,2940,4195,4315.92,0.00,0,-1043,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,190,-2.72,0.47,12,0.10,-1556.00,8935.00,9950,20240516,-57.39,4030,20241115,5.21,9950,-57.39,20240516,4030,5.21,20241115,9950,-57.39,20240516,4030,5.21,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20241119,100351,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4210,15,2,0.36,18708020,4331,54.59,4250,4470,4195,5450,2940,4195,4319.56,0.00,0,-1030,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,189,-2.71,0.47,12,0.10,-1556.00,8935.00,9950,20240516,-57.69,4030,20241115,4.47,9950,-57.69,20240516,4030,4.47,20241115,9950,-57.69,20240516,4030,4.47,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N +20241119,090349,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4450,255,2,6.08,5136495,1172,14.77,4250,4465,4210,5450,2940,4195,4382.67,0.00,0,-862,4591,4392,4276,4077,3961,4492,4177,22,1255,500,2930,5,1,4484846,200,-2.86,0.50,12,0.03,-1556.00,8935.00,9950,20240516,-55.28,4030,20241115,10.42,9950,-55.28,20240516,4030,10.42,20241115,9950,-55.28,20240516,4030,10.42,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N 20241118,160339,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,45,2,1.08,33445205,7933,41.84,4160,4475,4160,5390,2905,4150,4215.96,0.00,0,1454,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,188,-2.70,0.47,12,0.18,-1556.00,8935.00,9950,20240516,-57.84,4030,20241115,4.09,9950,-57.84,20240516,4030,4.09,20241115,9950,-57.84,20240516,4030,4.09,20241115,0.00,N,025620,500,22 억,,0,N,N,2,N,00,N 20241118,150342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4195,45,2,1.08,31627310,7500,39.55,4160,4475,4160,5390,2905,4150,4216.97,0.00,0,1476,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,188,-2.70,0.47,12,0.17,-1556.00,8935.00,9950,20240516,-57.84,4030,20241115,4.09,9950,-57.84,20240516,4030,4.09,20241115,9950,-57.84,20240516,4030,4.09,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N 20241118,140342,57,100.00,KOSPI,,화학,N,N,N,N, ,N,4200,50,2,1.20,30804785,7304,38.52,4160,4475,4160,5390,2905,4150,4217.52,0.00,0,1476,4550,4350,4190,3990,3830,4270,3910,22,1240,500,2900,5,1,4484846,188,-2.70,0.47,12,0.16,-1556.00,8935.00,9950,20240516,-57.79,4030,20241115,4.22,9950,-57.79,20240516,4030,4.22,20241115,9950,-57.79,20240516,4030,4.22,20241115,0.00,N,025620,500,22 억,,0,N,N,0,N,00,N diff --git a/025750/price/prices-20241101.csv b/025750/price/prices-20241101.csv index abd3556a7b3e..c6784c082f85 100644 --- a/025750/price/prices-20241101.csv +++ b/025750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160338,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,653,2,2,0.31,20944270,32161,20.22,651,658,647,846,456,651,651.23,1.79,0,-1758,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,526,-3.69,0.38,12,0.04,-177.00,1734.00,1030,20231122,-36.60,626,20241115,4.31,887,-26.38,20240110,626,4.31,20241115,1030,-36.60,20231122,626,4.31,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N +20241119,150342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,652,1,2,0.15,20441336,31389,19.74,651,658,647,846,456,651,651.23,1.79,0,-1658,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,525,-3.68,0.38,12,0.04,-177.00,1734.00,1030,20231122,-36.70,626,20241115,4.15,887,-26.49,20240110,626,4.15,20241115,1030,-36.70,20231122,626,4.15,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N +20241119,140340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,651,0,3,0.00,18298295,28108,17.67,651,658,647,846,456,651,651.00,1.79,0,-1211,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,524,-3.68,0.38,12,0.03,-177.00,1734.00,1030,20231122,-36.80,626,20241115,3.99,887,-26.61,20240110,626,3.99,20241115,1030,-36.80,20231122,626,3.99,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N +20241119,130342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,656,5,2,0.77,18037645,27709,17.42,651,658,647,846,456,651,650.97,1.79,0,-910,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,529,-3.71,0.38,12,0.03,-177.00,1734.00,1030,20231122,-36.31,626,20241115,4.79,887,-26.04,20240110,626,4.79,20241115,1030,-36.31,20231122,626,4.79,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N +20241119,120339,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,656,5,2,0.77,7413417,11353,7.14,651,658,650,846,456,651,652.99,1.79,0,-709,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,529,-3.71,0.38,12,0.01,-177.00,1734.00,1030,20231122,-36.31,626,20241115,4.79,887,-26.04,20240110,626,4.79,20241115,1030,-36.31,20231122,626,4.79,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N +20241119,110342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,655,4,2,0.61,5056576,7755,4.88,651,655,650,846,456,651,652.04,1.79,0,-441,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,528,-3.70,0.38,12,0.01,-177.00,1734.00,1030,20231122,-36.41,626,20241115,4.63,887,-26.16,20240110,626,4.63,20241115,1030,-36.41,20231122,626,4.63,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N +20241119,100351,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,651,0,3,0.00,4743206,7275,4.57,651,655,650,846,456,651,651.99,1.79,0,-313,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,524,-3.68,0.38,12,0.01,-177.00,1734.00,1030,20231122,-36.80,626,20241115,3.99,887,-26.61,20240110,626,3.99,20241115,1030,-36.80,20231122,626,3.99,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N +20241119,090349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,651,0,3,0.00,171224,263,0.17,651,652,651,846,456,651,651.04,1.79,0,-93,678,664,655,641,632,660,637,838,195,1000,460,1,1,80565149,524,-3.68,0.38,12,0.00,-177.00,1734.00,1030,20231122,-36.80,626,20241115,3.99,887,-26.61,20240110,626,3.99,20241115,1030,-36.80,20231122,626,3.99,20241115,1.36,N,025750,1000,837 억,,1440008,N,N,0,N,00,N 20241118,160340,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,651,-16,5,-2.40,103954424,159030,177.30,666,669,646,867,467,667,653.68,1.78,0,4419,695,680,653,638,611,688,646,838,200,1000,480,1,1,80565149,524,-3.68,0.38,12,0.20,-177.00,1734.00,1030,20231122,-36.80,626,20241115,3.99,887,-26.61,20240110,626,3.99,20241115,1030,-36.80,20231122,626,3.99,20241115,1.38,N,025750,1000,837 억,,1435745,N,N,0,N,00,N 20241118,150342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,653,-14,5,-2.10,98106824,150056,167.30,666,669,646,867,467,667,653.80,1.78,0,4483,695,680,653,638,611,688,646,838,200,1000,480,1,1,80565149,526,-3.69,0.38,12,0.19,-177.00,1734.00,1030,20231122,-36.60,626,20241115,4.31,887,-26.38,20240110,626,4.31,20241115,1030,-36.60,20231122,626,4.31,20241115,1.38,N,025750,1000,837 억,,1435745,N,N,0,N,00,N 20241118,140342,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,653,-14,5,-2.10,70566578,107660,120.03,666,669,646,867,467,667,655.46,1.78,0,3694,695,680,653,638,611,688,646,838,200,1000,480,1,1,80565149,526,-3.69,0.38,12,0.13,-177.00,1734.00,1030,20231122,-36.60,626,20241115,4.31,887,-26.38,20240110,626,4.31,20241115,1030,-36.60,20231122,626,4.31,20241115,1.38,N,025750,1000,837 억,,1435745,N,N,0,N,00,N diff --git a/025770/price/prices-20241101.csv b/025770/price/prices-20241101.csv index d1000cd2294d..4cd4dc4dc38a 100644 --- a/025770/price/prices-20241101.csv +++ b/025770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160339,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8140,160,2,2.01,91081250,11255,111.12,7950,8270,7950,10370,5590,7980,8092.51,62.78,0,253,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,3048,10.12,1.07,12,0.03,804.00,7598.00,11300,20231205,-27.96,7110,20240806,14.49,9990,-18.52,20240111,7110,14.49,20240806,11300,-27.96,20231205,7110,14.49,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N +20241119,150343,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8190,210,2,2.63,83172330,10286,101.55,7950,8270,7950,10370,5590,7980,8085.97,62.78,0,227,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,3067,10.19,1.08,12,0.03,804.00,7598.00,11300,20231205,-27.52,7110,20240806,15.19,9990,-18.02,20240111,7110,15.19,20240806,11300,-27.52,20231205,7110,15.19,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N +20241119,140341,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8020,40,2,0.50,35042110,4373,43.17,7950,8070,7950,10370,5590,7980,8013.29,62.78,0,1123,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,3003,9.98,1.06,12,0.01,804.00,7598.00,11300,20231205,-29.03,7110,20240806,12.80,9990,-19.72,20240111,7110,12.80,20240806,11300,-29.03,20231205,7110,12.80,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N +20241119,130342,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8030,50,2,0.63,26508540,3313,32.71,7950,8050,7950,10370,5590,7980,8001.37,62.78,0,700,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,3007,9.99,1.06,12,0.01,804.00,7598.00,11300,20231205,-28.94,7110,20240806,12.94,9990,-19.62,20240111,7110,12.94,20240806,11300,-28.94,20231205,7110,12.94,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N +20241119,120339,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8010,30,2,0.38,19050100,2384,23.54,7950,8030,7950,10370,5590,7980,7990.81,62.78,0,448,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,2999,9.96,1.05,12,0.01,804.00,7598.00,11300,20231205,-29.12,7110,20240806,12.66,9990,-19.82,20240111,7110,12.66,20240806,11300,-29.12,20231205,7110,12.66,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N +20241119,110343,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8010,30,2,0.38,15166860,1899,18.75,7950,8030,7950,10370,5590,7980,7986.76,62.78,0,59,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,2999,9.96,1.05,12,0.01,804.00,7598.00,11300,20231205,-29.12,7110,20240806,12.66,9990,-19.82,20240111,7110,12.66,20240806,11300,-29.12,20231205,7110,12.66,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N +20241119,100352,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,7970,-10,5,-0.13,11168880,1399,13.81,7950,8030,7950,10370,5590,7980,7983.47,62.78,0,170,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,2984,9.91,1.05,12,0.00,804.00,7598.00,11300,20231205,-29.47,7110,20240806,12.10,9990,-20.22,20240111,7110,12.10,20240806,11300,-29.47,20231205,7110,12.10,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N +20241119,090350,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,7960,-20,5,-0.25,2254810,283,2.79,7950,7980,7950,10370,5590,7980,7967.53,62.78,0,178,8126,8052,8016,7942,7906,8035,7925,194,2390,500,5740,10,1,37444271,2981,9.90,1.05,12,0.00,804.00,7598.00,11300,20231205,-29.56,7110,20240806,11.95,9990,-20.32,20240111,7110,11.95,20240806,11300,-29.56,20231205,7110,11.95,20240806,0.58,N,025770,500,194 억,,23505812,N,N,41,N,00,N 20241118,160340,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,7980,-50,5,-0.62,81264670,10116,85.28,8020,8090,7980,10430,5630,8030,8033.35,62.78,0,-781,8203,8116,7983,7896,7763,8160,7940,194,2400,500,5780,10,1,37444271,2988,9.93,1.05,12,0.03,804.00,7598.00,11300,20231205,-29.38,7110,20240806,12.24,9990,-20.12,20240111,7110,12.24,20240806,11300,-29.38,20231205,7110,12.24,20240806,0.59,N,025770,500,194 억,,23506238,N,N,41,N,00,N 20241118,150342,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8030,0,3,0.00,64324760,7997,67.42,8020,8090,7990,10430,5630,8030,8043.61,62.78,0,-805,8203,8116,7983,7896,7763,8160,7940,194,2400,500,5780,10,1,37444271,3007,9.99,1.06,12,0.02,804.00,7598.00,11300,20231205,-28.94,7110,20240806,12.94,9990,-19.62,20240111,7110,12.94,20240806,11300,-28.94,20231205,7110,12.94,20240806,0.59,N,025770,500,194 억,,23506238,N,N,0,N,00,N 20241118,140342,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,8000,-30,5,-0.37,62531360,7773,65.53,8020,8090,7990,10430,5630,8030,8044.69,62.78,0,-657,8203,8116,7983,7896,7763,8160,7940,194,2400,500,5780,10,1,37444271,2996,9.95,1.05,12,0.02,804.00,7598.00,11300,20231205,-29.20,7110,20240806,12.52,9990,-19.92,20240111,7110,12.52,20240806,11300,-29.20,20231205,7110,12.52,20240806,0.59,N,025770,500,194 억,,23506238,N,N,0,N,00,N diff --git a/025820/price/prices-20241101.csv b/025820/price/prices-20241101.csv index 5fe4db222285..438984041b88 100644 --- a/025820/price/prices-20241101.csv +++ b/025820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160339,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4070,100,2,2.52,2772258770,675302,404.39,3960,4280,3950,5160,2780,3970,4105.23,2.62,0,-125447,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1361,203.50,1.08,12,2.02,20.00,3766.00,8420,20240520,-51.66,3280,20231113,24.09,8420,-51.66,20240520,3720,9.41,20241115,8420,-51.66,20240520,3525,15.46,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N +20241119,150343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4045,75,2,1.89,2689070000,654839,392.14,3960,4280,3950,5160,2780,3970,4106.46,2.62,0,-123251,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1353,202.25,1.07,12,1.96,20.00,3766.00,8420,20240520,-51.96,3280,20231113,23.32,8420,-51.96,20240520,3720,8.74,20241115,8420,-51.96,20240520,3525,14.75,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N +20241119,140341,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4040,70,2,1.76,2604297125,633841,379.57,3960,4280,3950,5160,2780,3970,4108.75,2.62,0,-130375,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1351,202.00,1.07,12,1.90,20.00,3766.00,8420,20240520,-52.02,3280,20231113,23.17,8420,-52.02,20240520,3720,8.60,20241115,8420,-52.02,20240520,3525,14.61,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N +20241119,130342,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4065,95,2,2.39,2504266440,609162,364.79,3960,4280,3950,5160,2780,3970,4111.00,2.62,0,-131234,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1359,203.25,1.08,12,1.82,20.00,3766.00,8420,20240520,-51.72,3280,20231113,23.93,8420,-51.72,20240520,3720,9.27,20241115,8420,-51.72,20240520,3525,15.32,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N +20241119,120339,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4040,70,2,1.76,2394605500,582149,348.61,3960,4280,3950,5160,2780,3970,4113.39,2.62,0,-140213,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1351,202.00,1.07,12,1.74,20.00,3766.00,8420,20240520,-52.02,3280,20231113,23.17,8420,-52.02,20240520,3720,8.60,20241115,8420,-52.02,20240520,3525,14.61,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N +20241119,110343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4205,235,2,5.92,969050510,237680,142.33,3960,4220,3950,5160,2780,3970,4077.12,2.62,0,-47053,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1406,210.25,1.12,12,0.71,20.00,3766.00,8420,20240520,-50.06,3280,20231113,28.20,8420,-50.06,20240520,3720,13.04,20241115,8420,-50.06,20240520,3525,19.29,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N +20241119,100352,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,4035,65,2,1.64,320003870,79822,47.80,3960,4055,3950,5160,2780,3970,4008.97,2.62,0,-4152,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1349,201.75,1.07,12,0.24,20.00,3766.00,8420,20240520,-52.08,3280,20231113,23.02,8420,-52.08,20240520,3720,8.47,20241115,8420,-52.08,20240520,3525,14.47,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N +20241119,090350,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3995,25,2,0.63,20436280,5150,3.08,3960,3995,3960,5160,2780,3970,3968.21,2.62,0,-2,4083,4026,3938,3881,3793,4055,3910,167,1190,500,2540,5,1,33442000,1336,199.75,1.06,12,0.02,20.00,3766.00,8420,20240520,-52.55,3280,20231113,21.80,8420,-52.55,20240520,3720,7.39,20241115,8420,-52.55,20240520,3525,13.33,20231120,2.47,N,025820,500,167 억,,875831,N,N,8,N,00,N 20241118,160340,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3970,95,2,2.45,637259345,161777,89.36,3875,3995,3850,5030,2715,3875,3939.30,2.61,0,5049,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1328,198.50,1.05,12,0.48,20.00,3766.00,8420,20240520,-52.85,3280,20231113,21.04,8420,-52.85,20240520,3720,6.72,20241115,8420,-52.85,20240520,3525,12.62,20231120,2.61,N,025820,500,167 억,,873123,N,N,8,N,00,N 20241118,150343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3955,80,2,2.06,601495260,152768,84.38,3875,3995,3850,5030,2715,3875,3937.52,2.61,0,5571,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1323,197.75,1.05,12,0.46,20.00,3766.00,8420,20240520,-53.03,3280,20231113,20.58,8420,-53.03,20240520,3720,6.32,20241115,8420,-53.03,20240520,3525,12.20,20231120,2.61,N,025820,500,167 억,,873123,N,N,0,N,00,N 20241118,140343,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,3965,90,2,2.32,555994225,141293,78.04,3875,3995,3850,5030,2715,3875,3935.26,2.61,0,2597,3985,3930,3825,3770,3665,3957,3797,167,1155,500,2480,5,1,33442000,1326,198.25,1.05,12,0.42,20.00,3766.00,8420,20240520,-52.91,3280,20231113,20.88,8420,-52.91,20240520,3720,6.59,20241115,8420,-52.91,20240520,3525,12.48,20231120,2.61,N,025820,500,167 억,,873123,N,N,0,N,00,N diff --git a/025860/price/prices-20241101.csv b/025860/price/prices-20241101.csv index ae513a71e120..e54490578931 100644 --- a/025860/price/prices-20241101.csv +++ b/025860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6330,60,2,0.96,184890700,29338,45.53,6270,6330,6270,8150,4390,6270,6302.09,3.66,0,-569,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3145,26.27,0.61,12,0.06,241.00,10424.00,8580,20231208,-26.22,6200,20240909,2.10,7750,-18.32,20240118,6200,2.10,20240909,8580,-26.22,20231208,6200,2.10,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,9,N,00,N +20241119,150343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,40,2,0.64,167022560,26513,41.15,6270,6330,6270,8150,4390,6270,6299.65,3.66,0,-432,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3135,26.18,0.61,12,0.05,241.00,10424.00,8580,20231208,-26.46,6200,20240909,1.77,7750,-18.58,20240118,6200,1.77,20240909,8580,-26.46,20231208,6200,1.77,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,26,N,00,N +20241119,140341,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,30,2,0.48,136940480,21742,33.74,6270,6330,6270,8150,4390,6270,6298.43,3.66,0,-1198,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3130,26.14,0.60,12,0.04,241.00,10424.00,8580,20231208,-26.57,6200,20240909,1.61,7750,-18.71,20240118,6200,1.61,20240909,8580,-26.57,20231208,6200,1.61,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,26,N,00,N +20241119,130343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,50,2,0.80,124375280,19747,30.65,6270,6330,6270,8150,4390,6270,6298.44,3.66,0,-1281,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3140,26.22,0.61,12,0.04,241.00,10424.00,8580,20231208,-26.34,6200,20240909,1.94,7750,-18.45,20240118,6200,1.94,20240909,8580,-26.34,20231208,6200,1.94,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,26,N,00,N +20241119,120339,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6300,30,2,0.48,97840560,15542,24.12,6270,6330,6270,8150,4390,6270,6295.24,3.66,0,-1494,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3130,26.14,0.60,12,0.03,241.00,10424.00,8580,20231208,-26.57,6200,20240909,1.61,7750,-18.71,20240118,6200,1.61,20240909,8580,-26.57,20231208,6200,1.61,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,26,N,00,N +20241119,110343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,40,2,0.64,77568340,12320,19.12,6270,6330,6270,8150,4390,6270,6296.13,3.66,0,-1284,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3135,26.18,0.61,12,0.02,241.00,10424.00,8580,20231208,-26.46,6200,20240909,1.77,7750,-18.58,20240118,6200,1.77,20240909,8580,-26.46,20231208,6200,1.77,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,26,N,00,N +20241119,100352,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6320,50,2,0.80,47304580,7513,11.66,6270,6330,6270,8150,4390,6270,6296.36,3.66,0,-1247,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3140,26.22,0.61,12,0.02,241.00,10424.00,8580,20231208,-26.34,6200,20240909,1.94,7750,-18.45,20240118,6200,1.94,20240909,8580,-26.34,20231208,6200,1.94,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,26,N,00,N +20241119,090350,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6310,40,2,0.64,15471550,2463,3.82,6270,6310,6270,8150,4390,6270,6281.59,3.66,0,-189,6443,6356,6303,6216,6163,6330,6190,497,1880,1000,4760,10,1,49678843,3135,26.18,0.61,12,0.00,241.00,10424.00,8580,20231208,-26.46,6200,20240909,1.77,7750,-18.58,20240118,6200,1.77,20240909,8580,-26.46,20231208,6200,1.77,20240909,1.03,N,025860,1000,496 억,,1818591,N,N,26,N,00,N 20241118,160340,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6270,-50,5,-0.79,406776140,64294,128.04,6320,6390,6250,8210,4430,6320,6326.81,3.63,0,14134,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3115,26.02,0.60,12,0.13,241.00,10424.00,8580,20231208,-26.92,6200,20240909,1.13,7750,-19.10,20240118,6200,1.13,20240909,8580,-26.92,20231208,6200,1.13,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,26,N,00,N 20241118,150343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6290,-30,5,-0.47,374472960,59146,117.79,6320,6390,6250,8210,4430,6320,6331.33,3.63,0,10475,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3125,26.10,0.60,12,0.12,241.00,10424.00,8580,20231208,-26.69,6200,20240909,1.45,7750,-18.84,20240118,6200,1.45,20240909,8580,-26.69,20231208,6200,1.45,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,0,N,00,N 20241118,140343,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,6350,30,2,0.47,215010970,33821,67.35,6320,6390,6300,8210,4430,6320,6357.32,3.63,0,6996,6440,6380,6290,6230,6140,6410,6260,497,1890,1000,4800,10,1,49678843,3155,26.35,0.61,12,0.07,241.00,10424.00,8580,20231208,-25.99,6200,20240909,2.42,7750,-18.06,20240118,6200,2.42,20240909,8580,-25.99,20231208,6200,2.42,20240909,1.07,N,025860,1000,496 억,,1803342,N,N,0,N,00,N diff --git a/025870/price/prices-20241101.csv b/025870/price/prices-20241101.csv index e568a82e07a9..07f8025577e6 100644 --- a/025870/price/prices-20241101.csv +++ b/025870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160339,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-90,5,-1.54,27096510,4703,45.98,5820,5820,5740,7590,4090,5840,5761.54,0.33,0,-88,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,230,77.70,1.32,12,0.12,74.00,4368.00,8740,20240619,-34.21,5630,20241115,2.13,8740,-34.21,20240619,5630,2.13,20241115,8740,-34.21,20240619,5630,2.13,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N +20241119,150343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-70,5,-1.20,22093950,3833,37.47,5820,5820,5740,7590,4090,5840,5764.14,0.33,0,-77,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,231,77.97,1.32,12,0.10,74.00,4368.00,8740,20240619,-33.98,5630,20241115,2.49,8740,-33.98,20240619,5630,2.49,20241115,8740,-33.98,20240619,5630,2.49,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N +20241119,140341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-60,5,-1.03,17591550,3050,29.82,5820,5820,5750,7590,4090,5840,5767.72,0.33,0,-77,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,231,78.11,1.32,12,0.08,74.00,4368.00,8740,20240619,-33.87,5630,20241115,2.66,8740,-33.87,20240619,5630,2.66,20241115,8740,-33.87,20240619,5630,2.66,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N +20241119,130343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-90,5,-1.54,14275200,2475,24.20,5820,5820,5750,7590,4090,5840,5767.76,0.33,0,-77,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,230,77.70,1.32,12,0.06,74.00,4368.00,8740,20240619,-34.21,5630,20241115,2.13,8740,-34.21,20240619,5630,2.13,20241115,8740,-34.21,20240619,5630,2.13,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N +20241119,120340,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5770,-70,5,-1.20,12104380,2098,20.51,5820,5820,5750,7590,4090,5840,5769.49,0.33,0,-57,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,231,77.97,1.32,12,0.05,74.00,4368.00,8740,20240619,-33.98,5630,20241115,2.49,8740,-33.98,20240619,5630,2.49,20241115,8740,-33.98,20240619,5630,2.49,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N +20241119,110343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,-50,5,-0.86,4285320,740,7.23,5820,5820,5760,7590,4090,5840,5790.97,0.33,0,-57,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,232,78.24,1.33,12,0.02,74.00,4368.00,8740,20240619,-33.75,5630,20241115,2.84,8740,-33.75,20240619,5630,2.84,20241115,8740,-33.75,20240619,5630,2.84,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N +20241119,100352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5780,-60,5,-1.03,3556820,614,6.00,5820,5820,5760,7590,4090,5840,5792.87,0.33,0,-57,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,231,78.11,1.32,12,0.02,74.00,4368.00,8740,20240619,-33.87,5630,20241115,2.66,8740,-33.87,20240619,5630,2.66,20241115,8740,-33.87,20240619,5630,2.66,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N +20241119,090350,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5790,-50,5,-0.86,1105770,190,1.86,5820,5820,5790,7590,4090,5840,5819.84,0.33,0,-26,5926,5882,5816,5772,5706,5850,5740,20,1750,500,4080,10,1,4000000,232,78.24,1.33,12,0.00,74.00,4368.00,8740,20240619,-33.75,5630,20241115,2.84,8740,-33.75,20240619,5630,2.84,20241115,8740,-33.75,20240619,5630,2.84,20241115,0.22,N,025870,500,20 억,,13038,N,N,0,N,00,N 20241118,160341,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5840,-110,5,-1.85,59089980,10228,51.82,5850,5860,5750,7730,4170,5950,5777.28,0.33,0,-326,6203,6076,5853,5726,5503,5965,5615,20,1780,500,4160,10,1,4000000,234,78.92,1.34,12,0.26,74.00,4368.00,8740,20240619,-33.18,5630,20241115,3.73,8740,-33.18,20240619,5630,3.73,20241115,8740,-33.18,20240619,5630,3.73,20241115,0.22,N,025870,500,20 억,,13178,N,N,0,N,00,N 20241118,150343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5760,-190,5,-3.19,55553700,9619,48.73,5850,5860,5750,7730,4170,5950,5775.41,0.33,0,-188,6203,6076,5853,5726,5503,5965,5615,20,1780,500,4160,10,1,4000000,230,77.84,1.32,12,0.24,74.00,4368.00,8740,20240619,-34.10,5630,20241115,2.31,8740,-34.10,20240619,5630,2.31,20241115,8740,-34.10,20240619,5630,2.31,20241115,0.22,N,025870,500,20 억,,13178,N,N,0,N,00,N 20241118,140343,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5750,-200,5,-3.36,54336170,9408,47.66,5850,5860,5750,7730,4170,5950,5775.53,0.33,0,-171,6203,6076,5853,5726,5503,5965,5615,20,1780,500,4160,10,1,4000000,230,77.70,1.32,12,0.24,74.00,4368.00,8740,20240619,-34.21,5630,20241115,2.13,8740,-34.21,20240619,5630,2.13,20241115,8740,-34.21,20240619,5630,2.13,20241115,0.22,N,025870,500,20 억,,13178,N,N,0,N,00,N diff --git a/025880/price/prices-20241101.csv b/025880/price/prices-20241101.csv index 9f4b42e580cb..adc8222019c6 100644 --- a/025880/price/prices-20241101.csv +++ b/025880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160340,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3035,-10,5,-0.33,247279710,81807,73.02,3045,3120,2970,3955,2135,3045,3022.72,10.82,0,-16587,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,507,7.64,0.75,12,0.49,397.00,4031.00,3350,20241015,-9.40,2120,20240805,43.16,3350,-9.40,20241015,2120,43.16,20240805,3350,-9.40,20241015,2120,43.16,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N +20241119,150344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3015,-30,5,-0.99,238851320,79014,70.52,3045,3120,2970,3955,2135,3045,3022.90,10.82,0,-15249,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,504,7.59,0.75,12,0.47,397.00,4031.00,3350,20241015,-10.00,2120,20240805,42.22,3350,-10.00,20241015,2120,42.22,20240805,3350,-10.00,20241015,2120,42.22,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N +20241119,140341,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,0,3,0.00,188393440,62491,55.78,3045,3120,2970,3955,2135,3045,3014.73,10.82,0,-8606,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,509,7.67,0.76,12,0.37,397.00,4031.00,3350,20241015,-9.10,2120,20240805,43.63,3350,-9.10,20241015,2120,43.63,20240805,3350,-9.10,20241015,2120,43.63,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N +20241119,130343,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3025,-20,5,-0.66,148690935,49429,44.12,3045,3120,2970,3955,2135,3045,3008.17,10.82,0,-2718,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,506,7.62,0.75,12,0.30,397.00,4031.00,3350,20241015,-9.70,2120,20240805,42.69,3350,-9.70,20241015,2120,42.69,20240805,3350,-9.70,20241015,2120,42.69,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N +20241119,120340,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2975,-70,5,-2.30,102143700,33942,30.30,3045,3120,2970,3955,2135,3045,3009.36,10.82,0,-10082,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,497,7.49,0.74,12,0.20,397.00,4031.00,3350,20241015,-11.19,2120,20240805,40.33,3350,-11.19,20241015,2120,40.33,20240805,3350,-11.19,20241015,2120,40.33,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N +20241119,110344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2990,-55,5,-1.81,80181955,26572,23.72,3045,3120,2985,3955,2135,3045,3017.54,10.82,0,-6404,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,500,7.53,0.74,12,0.16,397.00,4031.00,3350,20241015,-10.75,2120,20240805,41.04,3350,-10.75,20241015,2120,41.04,20240805,3350,-10.75,20241015,2120,41.04,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N +20241119,100352,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3000,-45,5,-1.48,70223925,23255,20.76,3045,3120,2985,3955,2135,3045,3019.73,10.82,0,-5979,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,501,7.56,0.74,12,0.14,397.00,4031.00,3350,20241015,-10.45,2120,20240805,41.51,3350,-10.45,20241015,2120,41.51,20240805,3350,-10.45,20241015,2120,41.51,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N +20241119,090351,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2995,-50,5,-1.64,13436540,4453,3.97,3045,3045,2995,3955,2135,3045,3017.41,10.82,0,899,3238,3141,3008,2911,2778,3190,2960,84,910,500,2250,5,1,16715858,501,7.54,0.74,12,0.03,397.00,4031.00,3350,20241015,-10.60,2120,20240805,41.27,3350,-10.60,20241015,2120,41.27,20240805,3350,-10.60,20241015,2120,41.27,20240805,4.00,N,025880,500,83 억,,1808038,N,N,0,N,00,N 20241118,160341,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,135,2,4.64,333009640,112032,184.07,2910,3105,2875,3780,2040,2910,2972.43,10.84,0,-5131,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,509,7.67,0.76,12,0.67,397.00,4031.00,3350,20241015,-9.10,2120,20240805,43.63,3350,-9.10,20241015,2120,43.63,20240805,3350,-9.10,20241015,2120,43.63,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N 20241118,150343,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3035,125,2,4.30,250205425,85087,139.80,2910,3035,2875,3780,2040,2910,2940.58,10.84,0,-252,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,507,7.64,0.75,12,0.51,397.00,4031.00,3350,20241015,-9.40,2120,20240805,43.16,3350,-9.40,20241015,2120,43.16,20240805,3350,-9.40,20241015,2120,43.16,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N 20241118,140344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2940,30,2,1.03,198590080,67833,111.45,2910,2995,2875,3780,2040,2910,2927.63,10.84,0,-380,2990,2950,2875,2835,2760,2970,2855,84,870,500,2150,5,1,16715858,491,7.41,0.73,12,0.41,397.00,4031.00,3350,20241015,-12.24,2120,20240805,38.68,3350,-12.24,20241015,2120,38.68,20240805,3350,-12.24,20241015,2120,38.68,20240805,4.11,N,025880,500,83 억,,1812310,N,N,0,N,00,N diff --git a/025890/price/prices-20241101.csv b/025890/price/prices-20241101.csv index 135ab09b954a..f46f695c7396 100644 --- a/025890/price/prices-20241101.csv +++ b/025890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1817,0,3,0.00,16707121,9245,119.83,1817,1817,1802,2360,1272,1817,1807.15,3.26,0,-287,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,205,8.22,0.61,12,0.08,221.00,2998.00,3205,20240104,-43.31,1800,20241115,0.94,3205,-43.31,20240104,1800,0.94,20241115,3205,-43.31,20240104,1800,0.94,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N +20241119,150344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1813,-4,5,-0.22,15893358,8797,114.02,1817,1817,1802,2360,1272,1817,1806.68,3.26,0,-155,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,205,8.20,0.60,12,0.08,221.00,2998.00,3205,20240104,-43.43,1800,20241115,0.72,3205,-43.43,20240104,1800,0.72,20241115,3205,-43.43,20240104,1800,0.72,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N +20241119,140342,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1807,-10,5,-0.55,14897410,8247,106.90,1817,1817,1802,2360,1272,1817,1806.40,3.26,0,-165,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,204,8.18,0.60,12,0.07,221.00,2998.00,3205,20240104,-43.62,1800,20241115,0.39,3205,-43.62,20240104,1800,0.39,20241115,3205,-43.62,20240104,1800,0.39,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N +20241119,130343,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1804,-13,5,-0.72,14286970,7910,102.53,1817,1817,1802,2360,1272,1817,1806.19,3.26,0,-8,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,204,8.16,0.60,12,0.07,221.00,2998.00,3205,20240104,-43.71,1800,20241115,0.22,3205,-43.71,20240104,1800,0.22,20241115,3205,-43.71,20240104,1800,0.22,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N +20241119,120340,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1804,-13,5,-0.72,9522758,5269,68.30,1817,1817,1802,2360,1272,1817,1807.32,3.26,0,-154,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,204,8.16,0.60,12,0.05,221.00,2998.00,3205,20240104,-43.71,1800,20241115,0.22,3205,-43.71,20240104,1800,0.22,20241115,3205,-43.71,20240104,1800,0.22,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N +20241119,110344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1809,-8,5,-0.44,6800811,3760,48.74,1817,1817,1802,2360,1272,1817,1808.73,3.26,0,-142,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,205,8.19,0.60,12,0.03,221.00,2998.00,3205,20240104,-43.56,1800,20241115,0.50,3205,-43.56,20240104,1800,0.50,20241115,3205,-43.56,20240104,1800,0.50,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N +20241119,100353,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1809,-8,5,-0.44,3567216,1973,25.57,1817,1817,1802,2360,1272,1817,1808.02,3.26,0,-168,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,205,8.19,0.60,12,0.02,221.00,2998.00,3205,20240104,-43.56,1800,20241115,0.50,3205,-43.56,20240104,1800,0.50,20241115,3205,-43.56,20240104,1800,0.50,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N +20241119,090351,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1804,-13,5,-0.72,1955670,1080,14.00,1817,1817,1804,2360,1272,1817,1810.81,3.26,0,-142,1829,1823,1812,1806,1795,1826,1809,57,543,500,1230,1,1,11309259,204,8.16,0.60,12,0.01,221.00,2998.00,3205,20240104,-43.71,1800,20241115,0.22,3205,-43.71,20240104,1800,0.22,20241115,3205,-43.71,20240104,1800,0.22,20241115,0.01,N,025890,500,56 억,,368815,N,N,0,N,00,N 20241118,160341,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1817,8,2,0.44,13971297,7714,55.71,1802,1818,1801,2350,1267,1809,1811.16,3.28,0,-1718,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,205,8.22,0.61,12,0.07,221.00,2998.00,3205,20240104,-43.31,1800,20241115,0.94,3205,-43.31,20240104,1800,0.94,20241115,3205,-43.31,20240104,1800,0.94,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N 20241118,150344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1816,7,2,0.39,13820616,7631,55.11,1802,1818,1801,2350,1267,1809,1811.11,3.28,0,-1638,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,205,8.22,0.61,12,0.07,221.00,2998.00,3205,20240104,-43.34,1800,20241115,0.89,3205,-43.34,20240104,1800,0.89,20241115,3205,-43.34,20240104,1800,0.89,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N 20241118,140344,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1811,2,2,0.11,11231466,6203,44.80,1802,1818,1801,2350,1267,1809,1810.65,3.28,0,-1212,1844,1826,1813,1795,1782,1820,1789,57,541,500,1230,1,1,11309259,205,8.19,0.60,12,0.05,221.00,2998.00,3205,20240104,-43.49,1800,20241115,0.61,3205,-43.49,20240104,1800,0.61,20241115,3205,-43.49,20240104,1800,0.61,20241115,0.01,N,025890,500,56 억,,370554,N,N,0,N,00,N diff --git a/025900/price/prices-20241101.csv b/025900/price/prices-20241101.csv index abc91db17633..3012c720944d 100644 --- a/025900/price/prices-20241101.csv +++ b/025900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160340,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8630,-70,5,-0.80,535287060,62998,94.82,8700,8750,8350,11310,6090,8700,8496.60,51.40,0,-12472,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4363,-5.16,0.49,12,0.12,-1672.00,17779.00,33804,20240207,-74.47,8290,20241115,4.10,33804,-74.47,20240207,8290,4.10,20241115,84400,-89.77,20240207,8290,4.10,20241115,1.00,N,025900,200,106 억,,25988332,N,N,131,N,00,N +20241119,150344,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8620,-80,5,-0.92,515098130,60653,91.29,8700,8750,8350,11310,6090,8700,8492.54,51.40,0,-12945,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4358,-5.16,0.48,12,0.12,-1672.00,17779.00,33804,20240207,-74.50,8290,20241115,3.98,33804,-74.50,20240207,8290,3.98,20241115,84400,-89.79,20240207,8290,3.98,20241115,1.00,N,025900,200,106 억,,25988332,N,N,85,N,00,N +20241119,140342,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8510,-190,5,-2.18,432721080,51034,76.81,8700,8750,8350,11310,6090,8700,8479.07,51.40,0,-15486,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4302,-5.09,0.48,12,0.10,-1672.00,17779.00,33804,20240207,-74.83,8290,20241115,2.65,33804,-74.83,20240207,8290,2.65,20241115,84400,-89.92,20240207,8290,2.65,20241115,1.00,N,025900,200,106 억,,25988332,N,N,85,N,00,N +20241119,130344,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8500,-200,5,-2.30,383486520,45252,68.11,8700,8750,8350,11310,6090,8700,8474.47,51.40,0,-15136,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4297,-5.08,0.48,12,0.09,-1672.00,17779.00,33804,20240207,-74.86,8290,20241115,2.53,33804,-74.86,20240207,8290,2.53,20241115,84400,-89.93,20240207,8290,2.53,20241115,1.00,N,025900,200,106 억,,25988332,N,N,85,N,00,N +20241119,120341,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8440,-260,5,-2.99,329923120,38944,58.62,8700,8750,8350,11310,6090,8700,8471.73,51.40,0,-15301,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4267,-5.05,0.47,12,0.08,-1672.00,17779.00,33804,20240207,-75.03,8290,20241115,1.81,33804,-75.03,20240207,8290,1.81,20241115,84400,-90.00,20240207,8290,1.81,20241115,1.00,N,025900,200,106 억,,25988332,N,N,85,N,00,N +20241119,110344,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8430,-270,5,-3.10,279182640,32926,49.56,8700,8750,8350,11310,6090,8700,8479.09,51.40,0,-15953,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4262,-5.04,0.47,12,0.07,-1672.00,17779.00,33804,20240207,-75.06,8290,20241115,1.69,33804,-75.06,20240207,8290,1.69,20241115,84400,-90.01,20240207,8290,1.69,20241115,1.00,N,025900,200,106 억,,25988332,N,N,85,N,00,N +20241119,100353,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8390,-310,5,-3.56,227529950,26796,40.33,8700,8750,8350,11310,6090,8700,8491.19,51.40,0,-14818,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4242,-5.02,0.47,12,0.05,-1672.00,17779.00,33804,20240207,-75.18,8290,20241115,1.21,33804,-75.18,20240207,8290,1.21,20241115,84400,-90.06,20240207,8290,1.21,20241115,1.00,N,025900,200,106 억,,25988332,N,N,85,N,00,N +20241119,090351,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8740,40,2,0.46,4219740,485,0.73,8700,8750,8700,11310,6090,8700,8700.49,51.40,0,-227,8953,8826,8713,8586,8473,8890,8650,106,2610,200,5560,10,1,50557285,4419,-5.23,0.49,12,0.00,-1672.00,17779.00,33804,20240207,-74.15,8290,20241115,5.43,33804,-74.15,20240207,8290,5.43,20241115,84400,-89.64,20240207,8290,5.43,20241115,1.00,N,025900,200,106 억,,25988332,N,N,85,N,00,N 20241118,160341,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8700,30,2,0.35,575302490,66109,38.96,8600,8840,8600,11270,6070,8670,8702.34,51.37,0,-9846,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4398,-5.20,0.49,12,0.13,-1672.00,17779.00,33804,20240207,-74.26,8290,20241115,4.95,33804,-74.26,20240207,8290,4.95,20241115,84400,-89.69,20240207,8290,4.95,20241115,1.06,N,025900,200,106 억,,25972434,N,N,85,N,00,N 20241118,150344,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8660,-10,5,-0.12,531879030,61105,36.01,8600,8840,8600,11270,6070,8670,8704.35,51.37,0,-11953,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4378,-5.18,0.49,12,0.12,-1672.00,17779.00,33804,20240207,-74.38,8290,20241115,4.46,33804,-74.38,20240207,8290,4.46,20241115,84400,-89.74,20240207,8290,4.46,20241115,1.06,N,025900,200,106 억,,25972434,N,N,121,N,00,N 20241118,140344,55,60.00,KSQ150,,종이.목재,N,N,N,Y,60,N,8700,30,2,0.35,452596880,51952,30.62,8600,8840,8600,11270,6070,8670,8711.83,51.37,0,-9406,9150,8910,8600,8360,8050,9030,8480,106,2600,200,5540,10,1,50557285,4398,-5.20,0.49,12,0.10,-1672.00,17779.00,33804,20240207,-74.26,8290,20241115,4.95,33804,-74.26,20240207,8290,4.95,20241115,84400,-89.69,20240207,8290,4.95,20241115,1.06,N,025900,200,106 억,,25972434,N,N,121,N,00,N diff --git a/025950/price/prices-20241101.csv b/025950/price/prices-20241101.csv index fc0b8e1990f5..51216cce1bf9 100644 --- a/025950/price/prices-20241101.csv +++ b/025950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160341,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,15100,-300,5,-1.95,2898394910,185940,39.36,15250,16170,14930,20000,10780,15400,15588.66,0.23,0,-4719,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1268,16.20,1.31,12,2.21,932.00,11512.00,31850,20240325,-52.59,14930,20241119,1.14,31850,-52.59,20240325,14930,1.14,20241119,31850,-52.59,20240325,14930,1.14,20241119,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N +20241119,150345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15310,-90,5,-0.58,2569632470,164192,34.76,15250,16170,15220,20000,10780,15400,15650.43,0.23,0,-4890,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1286,16.43,1.33,12,1.95,932.00,11512.00,31850,20240325,-51.93,15050,20231204,1.73,31850,-51.93,20240325,15220,0.59,20241119,31850,-51.93,20240325,15050,1.73,20231204,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N +20241119,140342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15380,-20,5,-0.13,2363141320,150695,31.90,15250,16170,15240,20000,10780,15400,15681.94,0.23,0,-2039,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1292,16.50,1.34,12,1.79,932.00,11512.00,31850,20240325,-51.71,15050,20231204,2.19,31850,-51.71,20240325,15240,0.92,20241119,31850,-51.71,20240325,15050,2.19,20231204,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N +20241119,130344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15510,110,2,0.71,2068692160,131586,27.85,15250,16170,15240,20000,10780,15400,15721.64,0.23,0,2067,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1303,16.64,1.35,12,1.57,932.00,11512.00,31850,20240325,-51.30,15050,20231204,3.06,31850,-51.30,20240325,15240,1.77,20241119,31850,-51.30,20240325,15050,3.06,20231204,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N +20241119,120341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15620,220,2,1.43,1920210560,122041,25.83,15250,16170,15240,20000,10780,15400,15734.61,0.23,0,2408,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1312,16.76,1.36,12,1.45,932.00,11512.00,31850,20240325,-50.96,15050,20231204,3.79,31850,-50.96,20240325,15240,2.49,20241119,31850,-50.96,20240325,15050,3.79,20231204,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N +20241119,110344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15550,150,2,0.97,1784932760,113334,23.99,15250,16170,15240,20000,10780,15400,15749.84,0.23,0,-1694,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1306,16.68,1.35,12,1.35,932.00,11512.00,31850,20240325,-51.18,15050,20231204,3.32,31850,-51.18,20240325,15240,2.03,20241119,31850,-51.18,20240325,15050,3.32,20231204,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N +20241119,100353,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15700,300,2,1.95,1415597540,89624,18.97,15250,16170,15240,20000,10780,15400,15795.60,0.23,0,-591,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1319,16.85,1.36,12,1.07,932.00,11512.00,31850,20240325,-50.71,15050,20231204,4.32,31850,-50.71,20240325,15240,3.02,20241119,31850,-50.71,20240325,15050,4.32,20231204,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N +20241119,090351,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15400,0,3,0.00,202200180,13191,2.79,15250,15490,15240,20000,10780,15400,15327.71,0.23,0,2558,17573,16486,15943,14856,14313,16215,14585,42,4600,500,10780,10,1,8400000,1294,16.52,1.34,12,0.16,932.00,11512.00,31850,20240325,-51.65,15050,20231204,2.33,31850,-51.65,20240325,15240,1.05,20241119,31850,-51.65,20240325,15050,2.33,20231204,0.33,N,025950,500,42 억,,19023,N,N,0,N,00,N 20241118,160342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15400,-2550,5,-14.21,7438188360,464599,25.70,17000,17030,15400,23300,12570,17950,16009.79,0.36,0,-11470,30296,24122,20826,14652,11356,22475,13005,42,5350,500,12560,10,1,8400000,1294,16.52,1.34,12,5.53,932.00,11512.00,31850,20240325,-51.65,15050,20231204,2.33,31850,-51.65,20240325,15400,0.00,20241118,31850,-51.65,20240325,15050,2.33,20231204,0.35,N,025950,500,42 억,,30275,N,N,0,N,00,N 20241118,150344,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15500,-2450,5,-13.65,7005969180,436631,24.16,17000,17030,15500,23300,12570,17950,16045.16,0.36,0,-12258,30296,24122,20826,14652,11356,22475,13005,42,5350,500,12560,10,1,8400000,1302,16.63,1.35,12,5.20,932.00,11512.00,31850,20240325,-51.33,15050,20231204,2.99,31850,-51.33,20240325,15500,0.00,20241118,31850,-51.33,20240325,15050,2.99,20231204,0.35,N,025950,500,42 억,,30275,N,N,0,N,00,N 20241118,140345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,15610,-2340,5,-13.04,6404766450,398068,22.02,17000,17030,15500,23300,12570,17950,16089.25,0.36,0,-7925,30296,24122,20826,14652,11356,22475,13005,42,5350,500,12560,10,1,8400000,1311,16.75,1.36,12,4.74,932.00,11512.00,31850,20240325,-50.99,15050,20231204,3.72,31850,-50.99,20240325,15500,0.71,20241118,31850,-50.99,20240325,15050,3.72,20231204,0.35,N,025950,500,42 억,,30275,N,N,0,N,00,N diff --git a/025980/price/prices-20241101.csv b/025980/price/prices-20241101.csv index e06d1bb3b65f..de39647d0ec5 100644 --- a/025980/price/prices-20241101.csv +++ b/025980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160341,55,40.00,KSQ150,,,N,N,N,Y,40,N,5020,-140,5,-2.71,3822444620,746336,130.64,5160,5290,4980,6700,3620,5160,5121.68,8.62,0,-227775,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4449,4.59,0.71,12,0.84,1093.00,7054.00,7410,20231113,-32.25,4525,20241021,10.94,7000,-28.29,20240111,4525,10.94,20241021,7000,-28.29,20240111,4525,10.94,20241021,2.16,N,025980,100,91 억,,7641372,N,N,295,N,00,N +20241119,150345,55,40.00,KSQ150,,,N,N,N,Y,40,N,5040,-120,5,-2.33,3671086860,716233,125.37,5160,5290,4980,6700,3620,5160,5125.55,8.62,0,-221399,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4467,4.61,0.71,12,0.81,1093.00,7054.00,7410,20231113,-31.98,4525,20241021,11.38,7000,-28.00,20240111,4525,11.38,20241021,7000,-28.00,20240111,4525,11.38,20241021,2.16,N,025980,100,91 억,,7641372,N,N,4037,N,00,N +20241119,140342,55,40.00,KSQ150,,,N,N,N,Y,40,N,5070,-90,5,-1.74,2884042860,559558,97.94,5160,5290,5070,6700,3620,5160,5154.14,8.62,0,-183299,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4494,4.64,0.72,12,0.63,1093.00,7054.00,7410,20231113,-31.58,4525,20241021,12.04,7000,-27.57,20240111,4525,12.04,20241021,7000,-27.57,20240111,4525,12.04,20241021,2.16,N,025980,100,91 억,,7641372,N,N,4037,N,00,N +20241119,130344,55,40.00,KSQ150,,,N,N,N,Y,40,N,5120,-40,5,-0.78,2269292610,438958,76.83,5160,5290,5110,6700,3620,5160,5169.73,8.62,0,-92155,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4538,4.68,0.73,12,0.50,1093.00,7054.00,7410,20231113,-30.90,4525,20241021,13.15,7000,-26.86,20240111,4525,13.15,20241021,7000,-26.86,20240111,4525,13.15,20241021,2.16,N,025980,100,91 억,,7641372,N,N,4037,N,00,N +20241119,120341,55,40.00,KSQ150,,,N,N,N,Y,40,N,5130,-30,5,-0.58,2090995260,404136,70.74,5160,5290,5110,6700,3620,5160,5173.99,8.62,0,-87126,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4547,4.69,0.73,12,0.46,1093.00,7054.00,7410,20231113,-30.77,4525,20241021,13.37,7000,-26.71,20240111,4525,13.37,20241021,7000,-26.71,20240111,4525,13.37,20241021,2.16,N,025980,100,91 억,,7641372,N,N,4037,N,00,N +20241119,110345,55,40.00,KSQ150,,,N,N,N,Y,40,N,5130,-30,5,-0.58,1889507380,364892,63.87,5160,5290,5110,6700,3620,5160,5178.26,8.62,0,-68217,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4547,4.69,0.73,12,0.41,1093.00,7054.00,7410,20231113,-30.77,4525,20241021,13.37,7000,-26.71,20240111,4525,13.37,20241021,7000,-26.71,20240111,4525,13.37,20241021,2.16,N,025980,100,91 억,,7641372,N,N,4037,N,00,N +20241119,100353,55,40.00,KSQ150,,,N,N,N,Y,40,N,5140,-20,5,-0.39,1365900750,262814,46.00,5160,5290,5130,6700,3620,5160,5197.21,8.62,0,-29774,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4556,4.70,0.73,12,0.30,1093.00,7054.00,7410,20231113,-30.63,4525,20241021,13.59,7000,-26.57,20240111,4525,13.59,20241021,7000,-26.57,20240111,4525,13.59,20241021,2.16,N,025980,100,91 억,,7641372,N,N,4037,N,00,N +20241119,090352,55,40.00,KSQ150,,,N,N,N,Y,40,N,5190,30,2,0.58,43735750,8478,1.48,5160,5200,5130,6700,3620,5160,5158.73,8.62,0,983,5440,5300,5190,5050,4940,5370,5120,92,1540,100,3920,10,1,88629478,4600,4.75,0.74,12,0.01,1093.00,7054.00,7410,20231113,-29.96,4525,20241021,14.70,7000,-25.86,20240111,4525,14.70,20241021,7000,-25.86,20240111,4525,14.70,20241021,2.16,N,025980,100,91 억,,7641372,N,N,4037,N,00,N 20241118,160342,55,40.00,KSQ150,,,N,N,N,Y,40,N,5160,20,2,0.39,2951000980,569422,58.75,5080,5330,5080,6680,3600,5140,5182.47,8.54,0,62257,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4573,4.72,0.73,12,0.64,1093.00,7054.00,7410,20231113,-30.36,4525,20241021,14.03,7000,-26.29,20240111,4525,14.03,20241021,7000,-26.29,20240111,4525,14.03,20241021,2.32,N,025980,100,91 억,,7570661,N,N,4037,N,00,N 20241118,150345,55,40.00,KSQ150,,,N,N,N,Y,40,N,5190,50,2,0.97,2755762520,531682,54.86,5080,5330,5080,6680,3600,5140,5183.10,8.54,0,44032,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4600,4.75,0.74,12,0.60,1093.00,7054.00,7410,20231113,-29.96,4525,20241021,14.70,7000,-25.86,20240111,4525,14.70,20241021,7000,-25.86,20240111,4525,14.70,20241021,2.32,N,025980,100,91 억,,7570661,N,N,1335,N,00,N 20241118,140345,55,40.00,KSQ150,,,N,N,N,Y,40,N,5120,-20,5,-0.39,2373001470,457572,47.21,5080,5330,5080,6680,3600,5140,5186.07,8.54,0,58558,5473,5306,5023,4856,4573,5390,4940,92,1540,100,3900,10,1,88629478,4538,4.68,0.73,12,0.52,1093.00,7054.00,7410,20231113,-30.90,4525,20241021,13.15,7000,-26.86,20240111,4525,13.15,20241021,7000,-26.86,20240111,4525,13.15,20241021,2.32,N,025980,100,91 억,,7570661,N,N,1335,N,00,N diff --git a/026040/price/prices-20241101.csv b/026040/price/prices-20241101.csv index 66559689665f..be5f688ff4a1 100644 --- a/026040/price/prices-20241101.csv +++ b/026040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1785,-22,5,-1.22,20870034,11757,66.82,1807,1829,1727,2345,1265,1807,1775.03,1.15,0,-6,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,295,37.19,0.56,12,0.07,48.00,3190.00,2375,20231219,-24.84,1650,20240913,8.18,2290,-22.05,20240105,1650,8.18,20240913,2375,-24.84,20231219,1650,8.18,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241119,150345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1785,-22,5,-1.22,16836099,9497,53.98,1807,1829,1727,2345,1265,1807,1772.78,1.15,0,1554,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,295,37.19,0.56,12,0.06,48.00,3190.00,2375,20231219,-24.84,1650,20240913,8.18,2290,-22.05,20240105,1650,8.18,20240913,2375,-24.84,20231219,1650,8.18,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241119,140343,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1783,-24,5,-1.33,9333052,5255,29.87,1807,1829,1727,2345,1265,1807,1776.03,1.15,0,1554,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,294,37.15,0.56,12,0.03,48.00,3190.00,2375,20231219,-24.93,1650,20240913,8.06,2290,-22.14,20240105,1650,8.06,20240913,2375,-24.93,20231219,1650,8.06,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241119,130344,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1806,-1,5,-0.06,1158928,638,3.63,1807,1829,1806,2345,1265,1807,1816.50,1.15,0,25,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,298,37.62,0.57,12,0.00,48.00,3190.00,2375,20231219,-23.96,1650,20240913,9.45,2290,-21.14,20240105,1650,9.45,20240913,2375,-23.96,20231219,1650,9.45,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241119,120341,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1820,13,2,0.72,1029886,567,3.22,1807,1829,1807,2345,1265,1807,1816.38,1.15,0,30,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,300,37.92,0.57,12,0.00,48.00,3190.00,2375,20231219,-23.37,1650,20240913,10.30,2290,-20.52,20240105,1650,10.30,20240913,2375,-23.37,20231219,1650,10.30,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241119,110345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1820,13,2,0.72,680620,374,2.13,1807,1829,1807,2345,1265,1807,1819.84,1.15,0,23,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,300,37.92,0.57,12,0.00,48.00,3190.00,2375,20231219,-23.37,1650,20240913,10.30,2290,-20.52,20240105,1650,10.30,20240913,2375,-23.37,20231219,1650,10.30,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241119,100354,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1828,21,2,1.16,365133,200,1.14,1807,1829,1807,2345,1265,1807,1825.66,1.15,0,-6,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,302,38.08,0.57,12,0.00,48.00,3190.00,2375,20231219,-23.03,1650,20240913,10.79,2290,-20.17,20240105,1650,10.79,20240913,2375,-23.03,20231219,1650,10.79,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N +20241119,090352,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1820,13,2,0.72,63568,35,0.20,1807,1820,1807,2345,1265,1807,1816.23,1.15,0,-6,1856,1831,1806,1781,1756,1819,1769,87,538,500,1220,1,1,16503790,300,37.92,0.57,12,0.00,48.00,3190.00,2375,20231219,-23.37,1650,20240913,10.30,2290,-20.52,20240105,1650,10.30,20240913,2375,-23.37,20231219,1650,10.30,20240913,0.09,N,026040,500,86 억,,189317,N,N,0,N,00,N 20241118,160342,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1807,-18,5,-0.99,31887454,17590,133.83,1825,1831,1781,2370,1278,1825,1812.82,1.15,0,234,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,298,37.65,0.57,12,0.11,48.00,3190.00,2375,20231219,-23.92,1650,20240913,9.52,2290,-21.09,20240105,1650,9.52,20240913,2375,-23.92,20231219,1650,9.52,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N 20241118,150345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1798,-27,5,-1.48,29251396,16120,122.64,1825,1831,1781,2370,1278,1825,1814.60,1.15,0,61,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,297,37.46,0.56,12,0.10,48.00,3190.00,2375,20231219,-24.29,1650,20240913,8.97,2290,-21.48,20240105,1650,8.97,20240913,2375,-24.29,20231219,1650,8.97,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N 20241118,140345,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1805,-20,5,-1.10,26546430,14612,111.17,1825,1831,1791,2370,1278,1825,1816.76,1.15,0,-61,1875,1849,1804,1778,1733,1863,1792,87,545,500,1240,1,1,16503790,298,37.60,0.57,12,0.09,48.00,3190.00,2375,20231219,-24.00,1650,20240913,9.39,2290,-21.18,20240105,1650,9.39,20240913,2375,-24.00,20231219,1650,9.39,20240913,0.09,N,026040,500,86 억,,189043,N,N,0,N,00,N diff --git a/026150/price/prices-20241101.csv b/026150/price/prices-20241101.csv index 5d259f4b2223..07b5139fa54b 100644 --- a/026150/price/prices-20241101.csv +++ b/026150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160341,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6210,-190,5,-2.97,1161487910,186288,71.48,6370,6370,6160,8320,4480,6400,6234.91,0.93,0,5824,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1090,-47.77,1.05,12,1.06,-130.00,5902.00,9420,20240130,-34.08,5250,20241022,18.29,9420,-34.08,20240130,5250,18.29,20241022,9420,-34.08,20240130,5250,18.29,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N +20241119,150345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6200,-200,5,-3.12,1089094690,174612,67.00,6370,6370,6160,8320,4480,6400,6237.22,0.93,0,7336,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1088,-47.69,1.05,12,1.00,-130.00,5902.00,9420,20240130,-34.18,5250,20241022,18.10,9420,-34.18,20240130,5250,18.10,20241022,9420,-34.18,20240130,5250,18.10,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N +20241119,140343,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6180,-220,5,-3.44,951964630,152405,58.48,6370,6370,6160,8320,4480,6400,6246.27,0.93,0,4154,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1084,-47.54,1.05,12,0.87,-130.00,5902.00,9420,20240130,-34.39,5250,20241022,17.71,9420,-34.39,20240130,5250,17.71,20241022,9420,-34.39,20240130,5250,17.71,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N +20241119,130345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6180,-220,5,-3.44,898072550,143692,55.13,6370,6370,6160,8320,4480,6400,6249.97,0.93,0,1412,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1084,-47.54,1.05,12,0.82,-130.00,5902.00,9420,20240130,-34.39,5250,20241022,17.71,9420,-34.39,20240130,5250,17.71,20241022,9420,-34.39,20240130,5250,17.71,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N +20241119,120342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6210,-190,5,-2.97,793807370,126819,48.66,6370,6370,6200,8320,4480,6400,6259.36,0.93,0,-18,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1090,-47.77,1.05,12,0.72,-130.00,5902.00,9420,20240130,-34.08,5250,20241022,18.29,9420,-34.08,20240130,5250,18.29,20241022,9420,-34.08,20240130,5250,18.29,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N +20241119,110345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6200,-200,5,-3.12,729155440,116406,44.66,6370,6370,6200,8320,4480,6400,6263.89,0.93,0,392,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1088,-47.69,1.05,12,0.66,-130.00,5902.00,9420,20240130,-34.18,5250,20241022,18.10,9420,-34.18,20240130,5250,18.10,20241022,9420,-34.18,20240130,5250,18.10,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N +20241119,100354,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6260,-140,5,-2.19,456528890,72604,27.86,6370,6370,6250,8320,4480,6400,6287.91,0.93,0,-2659,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1098,-48.15,1.06,12,0.41,-130.00,5902.00,9420,20240130,-33.55,5250,20241022,19.24,9420,-33.55,20240130,5250,19.24,20241022,9420,-33.55,20240130,5250,19.24,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N +20241119,090352,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6310,-90,5,-1.41,44980530,7111,2.73,6370,6370,6290,8320,4480,6400,6325.38,0.93,0,545,6740,6570,6460,6290,6180,6515,6235,88,1920,500,4730,10,1,17546331,1107,-48.54,1.07,12,0.04,-130.00,5902.00,9420,20240130,-33.01,5250,20241022,20.19,9420,-33.01,20240130,5250,20.19,20241022,9420,-33.01,20240130,5250,20.19,20241022,1.26,N,026150,500,87 억,,163517,N,N,0,N,00,N 20241118,160342,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6400,-240,5,-3.61,1671893560,259336,31.78,6600,6630,6350,8630,4650,6640,6446.85,0.88,0,8535,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1123,-49.23,1.08,12,1.48,-130.00,5902.00,9420,20240130,-32.06,5250,20241022,21.90,9420,-32.06,20240130,5250,21.90,20241022,9420,-32.06,20240130,5250,21.90,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N 20241118,150345,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6370,-270,5,-4.07,1583849870,245533,30.09,6600,6630,6350,8630,4650,6640,6450.66,0.88,0,8904,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1118,-49.00,1.08,12,1.40,-130.00,5902.00,9420,20240130,-32.38,5250,20241022,21.33,9420,-32.38,20240130,5250,21.33,20241022,9420,-32.38,20240130,5250,21.33,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N 20241118,140346,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,6410,-230,5,-3.46,1440598060,223089,27.34,6600,6630,6370,8630,4650,6640,6457.50,0.88,0,10428,7273,6956,6783,6466,6293,6870,6380,88,1990,500,4910,10,1,17546331,1125,-49.31,1.09,12,1.27,-130.00,5902.00,9420,20240130,-31.95,5250,20241022,22.10,9420,-31.95,20240130,5250,22.10,20241022,9420,-31.95,20240130,5250,22.10,20241022,1.30,N,026150,500,87 억,,154955,N,N,0,N,00,N diff --git a/026890/price/prices-20241101.csv b/026890/price/prices-20241101.csv index ff5c27b3b4a1..6246e1713fc9 100644 --- a/026890/price/prices-20241101.csv +++ b/026890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160342,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7570,130,2,1.75,124979720,16552,43.04,7380,7630,7380,9670,5210,7440,7550.73,21.44,0,-1552,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3155,11.44,1.16,12,0.04,662.00,6514.00,11470,20240621,-34.00,6010,20231114,25.96,11470,-34.00,20240621,6210,21.90,20240201,11470,-34.00,20240621,6130,23.49,20231120,2.25,N,026890,500,208 억,,8933854,N,N,30,N,00,N +20241119,150346,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7570,130,2,1.75,102608500,13601,35.37,7380,7630,7380,9670,5210,7440,7544.19,21.44,0,-2504,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3155,11.44,1.16,12,0.03,662.00,6514.00,11470,20240621,-34.00,6010,20231114,25.96,11470,-34.00,20240621,6210,21.90,20240201,11470,-34.00,20240621,6130,23.49,20231120,2.25,N,026890,500,208 억,,8933854,N,N,3021,N,00,N +20241119,140343,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7590,150,2,2.02,96662460,12815,33.32,7380,7630,7380,9670,5210,7440,7542.92,21.44,0,-2383,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3163,11.47,1.17,12,0.03,662.00,6514.00,11470,20240621,-33.83,6010,20231114,26.29,11470,-33.83,20240621,6210,22.22,20240201,11470,-33.83,20240621,6130,23.82,20231120,2.25,N,026890,500,208 억,,8933854,N,N,3021,N,00,N +20241119,130345,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7590,150,2,2.02,79002620,10482,27.26,7380,7630,7380,9670,5210,7440,7536.98,21.44,0,-2285,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3163,11.47,1.17,12,0.03,662.00,6514.00,11470,20240621,-33.83,6010,20231114,26.29,11470,-33.83,20240621,6210,22.22,20240201,11470,-33.83,20240621,6130,23.82,20231120,2.25,N,026890,500,208 억,,8933854,N,N,3021,N,00,N +20241119,120342,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7570,130,2,1.75,67968060,9026,23.47,7380,7630,7380,9670,5210,7440,7530.25,21.44,0,-2272,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3155,11.44,1.16,12,0.02,662.00,6514.00,11470,20240621,-34.00,6010,20231114,25.96,11470,-34.00,20240621,6210,21.90,20240201,11470,-34.00,20240621,6130,23.49,20231120,2.25,N,026890,500,208 억,,8933854,N,N,3021,N,00,N +20241119,110346,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7580,140,2,1.88,52531850,6979,18.15,7380,7630,7380,9670,5210,7440,7527.13,21.44,0,-2279,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3159,11.45,1.16,12,0.02,662.00,6514.00,11470,20240621,-33.91,6010,20231114,26.12,11470,-33.91,20240621,6210,22.06,20240201,11470,-33.91,20240621,6130,23.65,20231120,2.25,N,026890,500,208 억,,8933854,N,N,3021,N,00,N +20241119,100354,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7600,160,2,2.15,39621760,5273,13.71,7380,7630,7380,9670,5210,7440,7514.08,21.44,0,-1959,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3168,11.48,1.17,12,0.01,662.00,6514.00,11470,20240621,-33.74,6010,20231114,26.46,11470,-33.74,20240621,6210,22.38,20240201,11470,-33.74,20240621,6130,23.98,20231120,2.25,N,026890,500,208 억,,8933854,N,N,3021,N,00,N +20241119,090353,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7470,30,2,0.40,2891480,390,1.01,7380,7480,7380,9670,5210,7440,7414.05,21.44,0,-114,7686,7562,7456,7332,7226,7625,7395,208,2230,500,5350,10,1,41678175,3113,11.28,1.15,12,0.00,662.00,6514.00,11470,20240621,-34.87,6010,20231114,24.29,11470,-34.87,20240621,6210,20.29,20240201,11470,-34.87,20240621,6130,21.86,20231120,2.25,N,026890,500,208 억,,8933854,N,N,3021,N,00,N 20241118,160343,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7440,0,3,0.00,278804000,37300,136.97,7380,7580,7350,9670,5210,7440,7474.64,21.42,0,1708,7813,7626,7413,7226,7013,7720,7320,208,2230,500,5350,10,1,41678175,3101,11.24,1.14,12,0.09,662.00,6514.00,11470,20240621,-35.14,6010,20231114,23.79,11470,-35.14,20240621,6210,19.81,20240201,11470,-35.14,20240621,6130,21.37,20231120,2.25,N,026890,500,208 억,,8929084,N,N,3021,N,00,N 20241118,150345,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7480,40,2,0.54,165436350,22087,81.11,7380,7580,7350,9670,5210,7440,7490.21,21.42,0,953,7813,7626,7413,7226,7013,7720,7320,208,2230,500,5350,10,1,41678175,3118,11.30,1.15,12,0.05,662.00,6514.00,11470,20240621,-34.79,6010,20231114,24.46,11470,-34.79,20240621,6210,20.45,20240201,11470,-34.79,20240621,6130,22.02,20231120,2.25,N,026890,500,208 억,,8929084,N,N,0,N,00,N 20241118,140346,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,7500,60,2,0.81,149866090,20009,73.48,7380,7580,7350,9670,5210,7440,7489.93,21.42,0,1052,7813,7626,7413,7226,7013,7720,7320,208,2230,500,5350,10,1,41678175,3126,11.33,1.15,12,0.05,662.00,6514.00,11470,20240621,-34.61,6010,20231114,24.79,11470,-34.61,20240621,6210,20.77,20240201,11470,-34.61,20240621,6130,22.35,20231120,2.25,N,026890,500,208 억,,8929084,N,N,0,N,00,N diff --git a/026910/price/prices-20241101.csv b/026910/price/prices-20241101.csv index 01f05bbc5604..b124e06f2ff1 100644 --- a/026910/price/prices-20241101.csv +++ b/026910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1972,-13,5,-0.65,24063211,12112,102.63,1994,2050,1966,2580,1390,1985,1986.85,0.61,0,-923,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,1,1,6405405,126,-2.46,0.58,12,0.19,-802.00,3427.00,4075,20240830,-51.61,1910,20241113,3.25,4075,-51.61,20240830,1910,3.25,20241113,4075,-51.61,20240830,1910,3.25,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N +20241119,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2000,15,2,0.76,21739880,10934,92.65,1994,2050,1966,2580,1390,1985,1988.28,0.61,0,-755,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,5,1,6405405,128,-2.49,0.58,12,0.17,-802.00,3427.00,4075,20240830,-50.92,1910,20241113,4.71,4075,-50.92,20240830,1910,4.71,20241113,4075,-50.92,20240830,1910,4.71,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N +20241119,140344,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1972,-13,5,-0.65,20637934,10378,87.93,1994,2050,1966,2580,1390,1985,1988.62,0.61,0,-681,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,1,1,6405405,126,-2.46,0.58,12,0.16,-802.00,3427.00,4075,20240830,-51.61,1910,20241113,3.25,4075,-51.61,20240830,1910,3.25,20241113,4075,-51.61,20240830,1910,3.25,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N +20241119,130345,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1972,-13,5,-0.65,18701991,9397,79.62,1994,2050,1966,2580,1390,1985,1990.21,0.61,0,-671,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,1,1,6405405,126,-2.46,0.58,12,0.15,-802.00,3427.00,4075,20240830,-51.61,1910,20241113,3.25,4075,-51.61,20240830,1910,3.25,20241113,4075,-51.61,20240830,1910,3.25,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N +20241119,120342,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1972,-13,5,-0.65,18469197,9279,78.62,1994,2050,1966,2580,1390,1985,1990.43,0.61,0,-666,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,1,1,6405405,126,-2.46,0.58,12,0.14,-802.00,3427.00,4075,20240830,-51.61,1910,20241113,3.25,4075,-51.61,20240830,1910,3.25,20241113,4075,-51.61,20240830,1910,3.25,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N +20241119,110346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1972,-13,5,-0.65,18064809,9074,76.89,1994,2050,1966,2580,1390,1985,1990.83,0.61,0,-597,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,1,1,6405405,126,-2.46,0.58,12,0.14,-802.00,3427.00,4075,20240830,-51.61,1910,20241113,3.25,4075,-51.61,20240830,1910,3.25,20241113,4075,-51.61,20240830,1910,3.25,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N +20241119,100355,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1990,5,2,0.25,14967239,7505,63.59,1994,2050,1985,2580,1390,1985,1994.30,0.61,0,-597,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,1,1,6405405,127,-2.48,0.58,12,0.12,-802.00,3427.00,4075,20240830,-51.17,1910,20241113,4.19,4075,-51.17,20240830,1910,4.19,20241113,4075,-51.17,20240830,1910,4.19,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N +20241119,090353,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2050,65,2,3.27,8321807,4160,35.25,1994,2050,1985,2580,1390,1985,2000.43,0.61,0,-712,2038,2011,1971,1944,1904,2025,1958,32,595,500,1340,5,1,6405405,131,-2.56,0.60,12,0.06,-802.00,3427.00,4075,20240830,-49.69,1910,20241113,7.33,4075,-49.69,20240830,1910,7.33,20241113,4075,-49.69,20240830,1910,7.33,20241113,0.01,N,026910,500,32 억,,39294,N,N,0,N,00,N 20241118,160343,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1985,39,2,2.00,23108277,11761,108.63,1935,1998,1931,2525,1363,1946,1964.82,0.61,0,149,1966,1955,1940,1929,1914,1961,1935,32,579,500,1320,1,1,6405405,127,-2.48,0.58,12,0.18,-802.00,3427.00,4075,20240830,-51.29,1910,20241113,3.93,4075,-51.29,20240830,1910,3.93,20241113,4075,-51.29,20240830,1910,3.93,20241113,0.01,N,026910,500,32 억,,39145,N,N,0,N,00,N 20241118,150346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1959,13,2,0.67,21717951,11054,102.10,1935,1998,1931,2525,1363,1946,1964.71,0.61,0,236,1966,1955,1940,1929,1914,1961,1935,32,579,500,1320,1,1,6405405,125,-2.44,0.57,12,0.17,-802.00,3427.00,4075,20240830,-51.93,1910,20241113,2.57,4075,-51.93,20240830,1910,2.57,20241113,4075,-51.93,20240830,1910,2.57,20241113,0.01,N,026910,500,32 억,,39145,N,N,0,N,00,N 20241118,140346,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1958,12,2,0.62,20105632,10231,94.50,1935,1998,1931,2525,1363,1946,1965.17,0.61,0,91,1966,1955,1940,1929,1914,1961,1935,32,579,500,1320,1,1,6405405,125,-2.44,0.57,12,0.16,-802.00,3427.00,4075,20240830,-51.95,1910,20241113,2.51,4075,-51.95,20240830,1910,2.51,20241113,4075,-51.95,20240830,1910,2.51,20241113,0.01,N,026910,500,32 억,,39145,N,N,0,N,00,N diff --git a/026940/price/prices-20241101.csv b/026940/price/prices-20241101.csv index a7c2f8258c77..bff0a4d1e0a9 100644 --- a/026940/price/prices-20241101.csv +++ b/026940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160342,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2410,10,2,0.42,95387425,40101,41.91,2380,2410,2360,3120,1680,2400,2375.58,0.98,0,538,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,482,13.31,0.36,12,0.20,181.00,6623.00,6150,20231214,-60.81,2295,20241115,5.01,4890,-50.72,20240108,2295,5.01,20241115,6150,-60.81,20231214,2295,5.01,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N +20241119,150346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2380,-20,5,-0.83,82634075,34797,36.37,2380,2400,2360,3120,1680,2400,2374.75,0.98,0,538,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,476,13.15,0.36,12,0.17,181.00,6623.00,6150,20231214,-61.30,2295,20241115,3.70,4890,-51.33,20240108,2295,3.70,20241115,6150,-61.30,20231214,2295,3.70,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N +20241119,140344,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2390,-10,5,-0.42,74901225,31560,32.98,2380,2400,2360,3120,1680,2400,2373.30,0.98,0,334,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,478,13.20,0.36,12,0.16,181.00,6623.00,6150,20231214,-61.14,2295,20241115,4.14,4890,-51.12,20240108,2295,4.14,20241115,6150,-61.14,20231214,2295,4.14,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N +20241119,130345,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2370,-30,5,-1.25,50501880,21300,22.26,2380,2400,2360,3120,1680,2400,2370.98,0.98,0,699,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,474,13.09,0.36,12,0.11,181.00,6623.00,6150,20231214,-61.46,2295,20241115,3.27,4890,-51.53,20240108,2295,3.27,20241115,6150,-61.46,20231214,2295,3.27,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N +20241119,120342,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2375,-25,5,-1.04,47586735,20071,20.98,2380,2400,2360,3120,1680,2400,2370.92,0.98,0,699,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,475,13.12,0.36,12,0.10,181.00,6623.00,6150,20231214,-61.38,2295,20241115,3.49,4890,-51.43,20240108,2295,3.49,20241115,6150,-61.38,20231214,2295,3.49,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N +20241119,110346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2365,-35,5,-1.46,40500165,17069,17.84,2380,2400,2360,3120,1680,2400,2372.73,0.98,0,738,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,473,13.07,0.36,12,0.09,181.00,6623.00,6150,20231214,-61.54,2295,20241115,3.05,4890,-51.64,20240108,2295,3.05,20241115,6150,-61.54,20231214,2295,3.05,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N +20241119,100355,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2370,-30,5,-1.25,25937480,10922,11.41,2380,2400,2365,3120,1680,2400,2374.79,0.98,0,738,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,474,13.09,0.36,12,0.05,181.00,6623.00,6150,20231214,-61.46,2295,20241115,3.27,4890,-51.53,20240108,2295,3.27,20241115,6150,-61.46,20231214,2295,3.27,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N +20241119,090353,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2380,-20,5,-0.83,7134785,2996,3.13,2380,2400,2380,3120,1680,2400,2381.44,0.98,0,1563,2490,2445,2405,2360,2320,2442,2357,100,720,500,1480,5,1,20000000,476,13.15,0.36,12,0.01,181.00,6623.00,6150,20231214,-61.30,2295,20241115,3.70,4890,-51.33,20240108,2295,3.70,20241115,6150,-61.30,20231214,2295,3.70,20241115,3.36,N,026940,500,100 억,,196978,N,N,4,N,00,N 20241118,160343,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2400,25,2,1.05,227449820,94810,57.25,2400,2450,2365,3085,1665,2375,2399.01,0.96,0,-7976,2561,2467,2381,2287,2201,2515,2335,100,710,500,1470,5,1,20000000,480,13.26,0.36,12,0.47,181.00,6623.00,6150,20231214,-60.98,2295,20241115,4.58,4890,-50.92,20240108,2295,4.58,20241115,6150,-60.98,20231214,2295,4.58,20241115,3.38,N,026940,500,100 억,,191469,N,N,4,N,00,N 20241118,150346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2380,5,2,0.21,222401905,92697,55.98,2400,2450,2365,3085,1665,2375,2399.24,0.96,0,-7724,2561,2467,2381,2287,2201,2515,2335,100,710,500,1470,5,1,20000000,476,13.15,0.36,12,0.46,181.00,6623.00,6150,20231214,-61.30,2295,20241115,3.70,4890,-51.33,20240108,2295,3.70,20241115,6150,-61.30,20231214,2295,3.70,20241115,3.38,N,026940,500,100 억,,191469,N,N,0,N,00,N 20241118,140346,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2390,15,2,0.63,205125905,85463,51.61,2400,2450,2365,3085,1665,2375,2400.17,0.96,0,-5495,2561,2467,2381,2287,2201,2515,2335,100,710,500,1470,5,1,20000000,478,13.20,0.36,12,0.43,181.00,6623.00,6150,20231214,-61.14,2295,20241115,4.14,4890,-51.12,20240108,2295,4.14,20241115,6150,-61.14,20231214,2295,4.14,20241115,3.38,N,026940,500,100 억,,191469,N,N,0,N,00,N diff --git a/026960/price/prices-20241101.csv b/026960/price/prices-20241101.csv index 12641dee5033..87297a1caa39 100644 --- a/026960/price/prices-20241101.csv +++ b/026960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160342,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26100,-500,5,-1.88,3088049750,118258,50.35,26350,26500,25850,34550,18650,26600,26112.78,4.55,0,-31304,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,26022,17.96,1.60,12,0.12,1453.00,16285.00,29600,20241105,-11.82,16920,20240805,54.26,29600,-11.82,20241105,16920,54.26,20240805,29600,-11.82,20241105,16920,54.26,20240805,0.54,N,026960,500,498 억,,4538786,N,N,278,N,00,N +20241119,150346,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26050,-550,5,-2.07,2817749950,107891,45.93,26350,26500,25850,34550,18650,26600,26116.59,4.55,0,-29248,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,25972,17.93,1.60,12,0.11,1453.00,16285.00,29600,20241105,-11.99,16920,20240805,53.96,29600,-11.99,20241105,16920,53.96,20240805,29600,-11.99,20241105,16920,53.96,20240805,0.54,N,026960,500,498 억,,4538786,N,N,84,N,00,N +20241119,140344,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26100,-500,5,-1.88,2354704450,90083,38.35,26350,26500,25850,34550,18650,26600,26139.23,4.55,0,-26154,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,26022,17.96,1.60,12,0.09,1453.00,16285.00,29600,20241105,-11.82,16920,20240805,54.26,29600,-11.82,20241105,16920,54.26,20240805,29600,-11.82,20241105,16920,54.26,20240805,0.54,N,026960,500,498 억,,4538786,N,N,84,N,00,N +20241119,130346,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26300,-300,5,-1.13,2017949950,77227,32.88,26350,26500,25850,34550,18650,26600,26130.05,4.55,0,-21549,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,26221,18.10,1.61,12,0.08,1453.00,16285.00,29600,20241105,-11.15,16920,20240805,55.44,29600,-11.15,20241105,16920,55.44,20240805,29600,-11.15,20241105,16920,55.44,20240805,0.54,N,026960,500,498 억,,4538786,N,N,84,N,00,N +20241119,120343,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26250,-350,5,-1.32,1740923550,66682,28.39,26350,26500,25850,34550,18650,26600,26107.77,4.55,0,-19155,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,26171,18.07,1.61,12,0.07,1453.00,16285.00,29600,20241105,-11.32,16920,20240805,55.14,29600,-11.32,20241105,16920,55.14,20240805,29600,-11.32,20241105,16920,55.14,20240805,0.54,N,026960,500,498 억,,4538786,N,N,84,N,00,N +20241119,110346,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26400,-200,5,-0.75,1629631050,62437,26.58,26350,26500,25850,34550,18650,26600,26100.33,4.55,0,-19326,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,26321,18.17,1.62,12,0.06,1453.00,16285.00,29600,20241105,-10.81,16920,20240805,56.03,29600,-10.81,20241105,16920,56.03,20240805,29600,-10.81,20241105,16920,56.03,20240805,0.54,N,026960,500,498 억,,4538786,N,N,84,N,00,N +20241119,100355,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26150,-450,5,-1.69,1206876000,46205,19.67,26350,26500,25850,34550,18650,26600,26119.93,4.55,0,-14680,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,26072,18.00,1.61,12,0.05,1453.00,16285.00,29600,20241105,-11.66,16920,20240805,54.55,29600,-11.66,20241105,16920,54.55,20240805,29600,-11.66,20241105,16920,54.55,20240805,0.54,N,026960,500,498 억,,4538786,N,N,84,N,00,N +20241119,090353,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26300,-300,5,-1.13,275086100,10457,4.45,26350,26500,26150,34550,18650,26600,26306.13,4.55,0,-5482,27800,27200,26600,26000,25400,27500,26300,499,7950,500,20210,50,1,99700000,26221,18.10,1.61,12,0.01,1453.00,16285.00,29600,20241105,-11.15,16920,20240805,55.44,29600,-11.15,20241105,16920,55.44,20240805,29600,-11.15,20241105,16920,55.44,20240805,0.54,N,026960,500,498 억,,4538786,N,N,84,N,00,N 20241118,160343,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26600,800,2,3.10,6240332050,233584,90.61,26000,27200,26000,33500,18100,25800,26717.48,4.53,0,29876,27466,26632,26216,25382,24966,26425,25175,499,7700,500,19600,50,1,99700000,26520,18.31,1.63,12,0.23,1453.00,16285.00,29600,20241105,-10.14,16920,20240805,57.21,29600,-10.14,20241105,16920,57.21,20240805,29600,-10.14,20241105,16920,57.21,20240805,0.59,N,026960,500,498 억,,4511975,N,N,84,N,00,N 20241118,150346,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26500,700,2,2.71,5928948250,221862,86.06,26000,27200,26000,33500,18100,25800,26725.47,4.53,0,25655,27466,26632,26216,25382,24966,26425,25175,499,7700,500,19600,50,1,99700000,26421,18.24,1.63,12,0.22,1453.00,16285.00,29600,20241105,-10.47,16920,20240805,56.62,29600,-10.47,20241105,16920,56.62,20240805,29600,-10.47,20241105,16920,56.62,20240805,0.59,N,026960,500,498 억,,4511975,N,N,480,N,00,N 20241118,140347,57,100.00,KOSPI200,,유통업,N,N,N,N, ,N,26600,800,2,3.10,5522286050,206518,80.11,26000,27200,26000,33500,18100,25800,26742.04,4.53,0,24074,27466,26632,26216,25382,24966,26425,25175,499,7700,500,19600,50,1,99700000,26520,18.31,1.63,12,0.21,1453.00,16285.00,29600,20241105,-10.14,16920,20240805,57.21,29600,-10.14,20241105,16920,57.21,20240805,29600,-10.14,20241105,16920,57.21,20240805,0.59,N,026960,500,498 억,,4511975,N,N,480,N,00,N diff --git a/027040/price/prices-20241101.csv b/027040/price/prices-20241101.csv index 0bbba251332c..d7494522cfac 100644 --- a/027040/price/prices-20241101.csv +++ b/027040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,254,6,2,2.42,22501234,90437,46.59,248,255,243,322,174,248,248.80,0.29,0,15291,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,177,-1.22,0.45,12,0.13,-209.00,560.00,527,20240311,-51.80,237,20241118,7.17,527,-51.80,20240311,237,7.17,20241118,527,-51.80,20240311,237,7.17,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N +20241119,150347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,255,7,2,2.82,19442345,78416,40.40,248,255,243,322,174,248,247.94,0.29,0,14736,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,177,-1.22,0.46,12,0.11,-209.00,560.00,527,20240311,-51.61,237,20241118,7.59,527,-51.61,20240311,237,7.59,20241118,527,-51.61,20240311,237,7.59,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N +20241119,140345,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,251,3,2,1.21,16465277,66671,34.35,248,255,243,322,174,248,246.96,0.29,0,15319,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,175,-1.20,0.45,12,0.10,-209.00,560.00,527,20240311,-52.37,237,20241118,5.91,527,-52.37,20240311,237,5.91,20241118,527,-52.37,20240311,237,5.91,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N +20241119,130346,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,252,4,2,1.61,16255945,65839,33.92,248,255,243,322,174,248,246.90,0.29,0,15401,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,175,-1.21,0.45,12,0.09,-209.00,560.00,527,20240311,-52.18,237,20241118,6.33,527,-52.18,20240311,237,6.33,20241118,527,-52.18,20240311,237,6.33,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N +20241119,120343,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,252,4,2,1.61,15768785,63897,32.92,248,255,243,322,174,248,246.78,0.29,0,15221,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,175,-1.21,0.45,12,0.09,-209.00,560.00,527,20240311,-52.18,237,20241118,6.33,527,-52.18,20240311,237,6.33,20241118,527,-52.18,20240311,237,6.33,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N +20241119,110347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,248,0,3,0.00,14686369,59556,30.68,248,255,243,322,174,248,246.60,0.29,0,15019,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,173,-1.19,0.44,12,0.09,-209.00,560.00,527,20240311,-52.94,237,20241118,4.64,527,-52.94,20240311,237,4.64,20241118,527,-52.94,20240311,237,4.64,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N +20241119,100355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,251,3,2,1.21,7403409,29767,15.34,248,255,245,322,174,248,248.71,0.29,0,-1596,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,175,-1.20,0.45,12,0.04,-209.00,560.00,527,20240311,-52.37,237,20241118,5.91,527,-52.37,20240311,237,5.91,20241118,527,-52.37,20240311,237,5.91,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N +20241119,090353,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,249,1,2,0.40,5069175,20436,10.53,248,255,245,322,174,248,248.05,0.29,0,-1266,256,251,244,239,232,248,236,348,74,500,150,1,1,69588847,173,-1.19,0.44,12,0.03,-209.00,560.00,527,20240311,-52.75,237,20241118,5.06,527,-52.75,20240311,237,5.06,20241118,527,-52.75,20240311,237,5.06,20241118,0.03,N,027040,500,347 억,,198787,N,N,0,N,00,N 20241118,160344,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,248,-1,5,-0.40,47620700,194096,107.37,249,249,237,323,175,249,245.35,0.27,0,13019,265,256,247,238,229,252,234,348,74,500,150,1,1,69588847,173,-1.19,0.44,12,0.28,-209.00,560.00,527,20240311,-52.94,237,20241118,4.64,527,-52.94,20240311,237,4.64,20241118,527,-52.94,20240311,237,4.64,20241118,0.03,N,027040,500,347 억,,185757,N,N,0,N,00,N 20241118,150346,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,246,-3,5,-1.20,45574122,185812,102.79,249,249,237,323,175,249,245.27,0.27,0,13019,265,256,247,238,229,252,234,348,74,500,150,1,1,69588847,171,-1.18,0.44,12,0.27,-209.00,560.00,527,20240311,-53.32,237,20241118,3.80,527,-53.32,20240311,237,3.80,20241118,527,-53.32,20240311,237,3.80,20241118,0.03,N,027040,500,347 억,,185757,N,N,0,N,00,N 20241118,140347,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,247,-2,5,-0.80,42798680,174373,96.46,249,249,237,323,175,249,245.44,0.27,0,13019,265,256,247,238,229,252,234,348,74,500,150,1,1,69588847,172,-1.18,0.44,12,0.25,-209.00,560.00,527,20240311,-53.13,237,20241118,4.22,527,-53.13,20240311,237,4.22,20241118,527,-53.13,20240311,237,4.22,20241118,0.03,N,027040,500,347 억,,185757,N,N,0,N,00,N diff --git a/027050/price/prices-20241101.csv b/027050/price/prices-20241101.csv index e37033669f97..aef0de0ba824 100644 --- a/027050/price/prices-20241101.csv +++ b/027050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2430,-15,5,-0.61,266500270,109957,29.80,2410,2465,2395,3175,1715,2445,2423.68,1.09,0,9216,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,972,54.00,0.93,12,0.27,45.00,2606.00,4225,20240524,-42.49,2210,20240805,9.95,4225,-42.49,20240524,2210,9.95,20240805,4225,-42.49,20240524,2210,9.95,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N +20241119,150347,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2445,0,3,0.00,256779520,105958,28.71,2410,2465,2395,3175,1715,2445,2423.41,1.09,0,9353,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,978,54.33,0.94,12,0.26,45.00,2606.00,4225,20240524,-42.13,2210,20240805,10.63,4225,-42.13,20240524,2210,10.63,20240805,4225,-42.13,20240524,2210,10.63,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N +20241119,140345,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2440,-5,5,-0.20,203800160,84154,22.80,2410,2465,2395,3175,1715,2445,2421.75,1.09,0,-1064,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,976,54.22,0.94,12,0.21,45.00,2606.00,4225,20240524,-42.25,2210,20240805,10.41,4225,-42.25,20240524,2210,10.41,20240805,4225,-42.25,20240524,2210,10.41,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N +20241119,130346,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2465,20,2,0.82,182213685,75338,20.41,2410,2465,2395,3175,1715,2445,2418.62,1.09,0,-1901,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,986,54.78,0.95,12,0.19,45.00,2606.00,4225,20240524,-41.66,2210,20240805,11.54,4225,-41.66,20240524,2210,11.54,20240805,4225,-41.66,20240524,2210,11.54,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N +20241119,120343,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2445,0,3,0.00,156218260,64736,17.54,2410,2445,2395,3175,1715,2445,2413.16,1.09,0,-1430,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,978,54.33,0.94,12,0.16,45.00,2606.00,4225,20240524,-42.13,2210,20240805,10.63,4225,-42.13,20240524,2210,10.63,20240805,4225,-42.13,20240524,2210,10.63,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N +20241119,110347,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2415,-30,5,-1.23,132945030,55145,14.94,2410,2445,2395,3175,1715,2445,2410.83,1.09,0,443,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,966,53.67,0.93,12,0.14,45.00,2606.00,4225,20240524,-42.84,2210,20240805,9.28,4225,-42.84,20240524,2210,9.28,20240805,4225,-42.84,20240524,2210,9.28,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N +20241119,100356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2420,-25,5,-1.02,76220675,31568,8.55,2410,2445,2400,3175,1715,2445,2414.49,1.09,0,-2553,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,968,53.78,0.93,12,0.08,45.00,2606.00,4225,20240524,-42.72,2210,20240805,9.50,4225,-42.72,20240524,2210,9.50,20240805,4225,-42.72,20240524,2210,9.50,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N +20241119,090354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2425,-20,5,-0.82,16954800,7007,1.90,2410,2445,2410,3175,1715,2445,2419.69,1.09,0,-177,2555,2500,2455,2400,2355,2477,2377,200,730,500,1800,5,1,40000000,970,53.89,0.93,12,0.02,45.00,2606.00,4225,20240524,-42.60,2210,20240805,9.73,4225,-42.60,20240524,2210,9.73,20240805,4225,-42.60,20240524,2210,9.73,20240805,3.89,N,027050,500,200 억,,435129,N,N,0,N,00,N 20241118,160344,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2445,30,2,1.24,894782505,362783,148.54,2465,2510,2410,3135,1695,2415,2466.45,1.03,0,21297,2585,2500,2355,2270,2125,2542,2312,200,720,500,1780,5,1,40000000,978,54.33,0.94,12,0.91,45.00,2606.00,4225,20240524,-42.13,2210,20240805,10.63,4225,-42.13,20240524,2210,10.63,20240805,4225,-42.13,20240524,2210,10.63,20240805,3.95,N,027050,500,200 억,,413700,N,N,0,N,00,N 20241118,150347,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2415,0,3,0.00,837239265,339260,138.91,2465,2510,2410,3135,1695,2415,2467.84,1.03,0,28869,2585,2500,2355,2270,2125,2542,2312,200,720,500,1780,5,1,40000000,966,53.67,0.93,12,0.85,45.00,2606.00,4225,20240524,-42.84,2210,20240805,9.28,4225,-42.84,20240524,2210,9.28,20240805,4225,-42.84,20240524,2210,9.28,20240805,3.95,N,027050,500,200 억,,413700,N,N,0,N,00,N 20241118,140347,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2430,15,2,0.62,765366970,309514,126.73,2465,2510,2425,3135,1695,2415,2472.80,1.03,0,19802,2585,2500,2355,2270,2125,2542,2312,200,720,500,1780,5,1,40000000,972,54.00,0.93,12,0.77,45.00,2606.00,4225,20240524,-42.49,2210,20240805,9.95,4225,-42.49,20240524,2210,9.95,20240805,4225,-42.49,20240524,2210,9.95,20240805,3.95,N,027050,500,200 억,,413700,N,N,0,N,00,N diff --git a/027360/price/prices-20241101.csv b/027360/price/prices-20241101.csv index ed1a52ec8b4d..f4773349a11a 100644 --- a/027360/price/prices-20241101.csv +++ b/027360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2935,-100,5,-3.29,46947419640,15241245,50.22,3085,3255,2910,3945,2125,3035,3080.33,0.22,0,-153386,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3550,21.42,1.36,12,12.60,137.00,2166.00,3650,20240621,-19.59,1884,20240909,55.79,3650,-19.59,20240621,1884,55.79,20240909,3650,-19.59,20240621,1884,55.79,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N +20241119,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2950,-85,5,-2.80,45865862800,14874153,49.01,3085,3255,2910,3945,2125,3035,3083.59,0.22,0,-113166,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3568,21.53,1.36,12,12.30,137.00,2166.00,3650,20240621,-19.18,1884,20240909,56.58,3650,-19.18,20240621,1884,56.58,20240909,3650,-19.18,20240621,1884,56.58,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N +20241119,140345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2925,-110,5,-3.62,44297340400,14340766,47.25,3085,3255,2910,3945,2125,3035,3088.91,0.22,0,-125867,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3538,21.35,1.35,12,11.86,137.00,2166.00,3650,20240621,-19.86,1884,20240909,55.25,3650,-19.86,20240621,1884,55.25,20240909,3650,-19.86,20240621,1884,55.25,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N +20241119,130347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3005,-30,5,-0.99,42059949745,13581404,44.75,3085,3255,2925,3945,2125,3035,3096.88,0.22,0,-231918,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3634,21.93,1.39,12,11.23,137.00,2166.00,3650,20240621,-17.67,1884,20240909,59.50,3650,-17.67,20240621,1884,59.50,20240909,3650,-17.67,20240621,1884,59.50,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N +20241119,120343,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3035,0,3,0.00,39729690455,12803290,42.19,3085,3255,2925,3945,2125,3035,3103.08,0.22,0,-317999,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3671,22.15,1.40,12,10.59,137.00,2166.00,3650,20240621,-16.85,1884,20240909,61.09,3650,-16.85,20240621,1884,61.09,20240909,3650,-16.85,20240621,1884,61.09,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N +20241119,110347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3065,30,2,0.99,38057932035,12252014,40.37,3085,3255,2925,3945,2125,3035,3106.26,0.22,0,-409494,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3707,22.37,1.42,12,10.13,137.00,2166.00,3650,20240621,-16.03,1884,20240909,62.69,3650,-16.03,20240621,1884,62.69,20240909,3650,-16.03,20240621,1884,62.69,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N +20241119,100356,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3100,65,2,2.14,33889222680,10888822,35.88,3085,3255,2925,3945,2125,3035,3112.29,0.22,0,-439342,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3749,22.63,1.43,12,9.00,137.00,2166.00,3650,20240621,-15.07,1884,20240909,64.54,3650,-15.07,20240621,1884,64.54,20240909,3650,-15.07,20240621,1884,64.54,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N +20241119,090354,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3020,-15,5,-0.49,4032877380,1321303,4.35,3085,3115,2985,3945,2125,3035,3052.20,0.22,0,-223897,3708,3371,3118,2781,2528,3245,2655,605,910,500,2120,5,1,120945406,3653,22.04,1.39,12,1.09,137.00,2166.00,3650,20240621,-17.26,1884,20240909,60.30,3650,-17.26,20240621,1884,60.30,20240909,3650,-17.26,20240621,1884,60.30,20240909,2.45,N,027360,500,604 억,,266241,N,N,0,N,00,N 20241118,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3035,-55,5,-1.78,92696239615,29010695,185.71,3045,3455,2865,4015,2165,3090,3195.34,0.12,0,99139,3443,3266,3118,2941,2793,3192,2867,605,925,500,2160,5,1,120945406,3671,22.15,1.40,12,23.99,137.00,2166.00,3650,20240621,-16.85,1884,20240909,61.09,3650,-16.85,20240621,1884,61.09,20240909,3650,-16.85,20240621,1884,61.09,20240909,1.77,N,027360,500,604 억,,147994,N,N,0,N,00,N 20241118,150347,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2930,-160,5,-5.18,88224995565,27510777,176.11,3045,3455,2865,4015,2165,3090,3206.94,0.12,0,30873,3443,3266,3118,2941,2793,3192,2867,605,925,500,2160,5,1,120945406,3544,21.39,1.35,12,22.75,137.00,2166.00,3650,20240621,-19.73,1884,20240909,55.52,3650,-19.73,20240621,1884,55.52,20240909,3650,-19.73,20240621,1884,55.52,20240909,1.77,N,027360,500,604 억,,147994,N,N,0,N,00,N 20241118,140348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3355,265,2,8.58,52307086100,16126634,103.23,3045,3400,3010,4015,2165,3090,3243.55,0.12,0,-165625,3443,3266,3118,2941,2793,3192,2867,605,925,500,2160,5,1,120945406,4058,24.49,1.55,12,13.33,137.00,2166.00,3650,20240621,-8.08,1884,20240909,78.08,3650,-8.08,20240621,1884,78.08,20240909,3650,-8.08,20240621,1884,78.08,20240909,1.77,N,027360,500,604 억,,147994,N,N,0,N,00,N diff --git a/027410/price/prices-20241101.csv b/027410/price/prices-20241101.csv index 1fd8309c89e6..02ca3fb6ba45 100644 --- a/027410/price/prices-20241101.csv +++ b/027410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160343,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3490,10,2,0.29,103300905,29628,34.66,3480,3510,3465,4520,2440,3480,3486.59,1.84,0,2525,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3341,4.29,0.20,12,0.03,813.00,17287.00,4260,20240202,-18.08,3300,20240806,5.76,4260,-18.08,20240202,3300,5.76,20240806,4260,-18.08,20240202,3300,5.76,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,42,N,00,N +20241119,150347,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3500,20,2,0.57,97562065,27984,32.73,3480,3510,3465,4520,2440,3480,3486.35,1.84,0,2384,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3350,4.31,0.20,12,0.03,813.00,17287.00,4260,20240202,-17.84,3300,20240806,6.06,4260,-17.84,20240202,3300,6.06,20240806,4260,-17.84,20240202,3300,6.06,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,61,N,00,N +20241119,140345,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3490,10,2,0.29,65062985,18672,21.84,3480,3510,3465,4520,2440,3480,3484.52,1.84,0,816,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3341,4.29,0.20,12,0.02,813.00,17287.00,4260,20240202,-18.08,3300,20240806,5.76,4260,-18.08,20240202,3300,5.76,20240806,4260,-18.08,20240202,3300,5.76,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,61,N,00,N +20241119,130347,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3490,10,2,0.29,57932380,16627,19.45,3480,3510,3465,4520,2440,3480,3484.24,1.84,0,360,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3341,4.29,0.20,12,0.02,813.00,17287.00,4260,20240202,-18.08,3300,20240806,5.76,4260,-18.08,20240202,3300,5.76,20240806,4260,-18.08,20240202,3300,5.76,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,61,N,00,N +20241119,120344,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3485,5,2,0.14,50003035,14354,16.79,3480,3510,3465,4520,2440,3480,3483.56,1.84,0,-92,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3336,4.29,0.20,12,0.01,813.00,17287.00,4260,20240202,-18.19,3300,20240806,5.61,4260,-18.19,20240202,3300,5.61,20240806,4260,-18.19,20240202,3300,5.61,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,61,N,00,N +20241119,110347,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3485,5,2,0.14,18694730,5362,6.27,3480,3510,3465,4520,2440,3480,3486.52,1.84,0,-585,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3336,4.29,0.20,12,0.01,813.00,17287.00,4260,20240202,-18.19,3300,20240806,5.61,4260,-18.19,20240202,3300,5.61,20240806,4260,-18.19,20240202,3300,5.61,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,61,N,00,N +20241119,100356,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3490,10,2,0.29,7634265,2190,2.56,3480,3510,3465,4520,2440,3480,3485.97,1.84,0,-640,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3341,4.29,0.20,12,0.00,813.00,17287.00,4260,20240202,-18.08,3300,20240806,5.76,4260,-18.08,20240202,3300,5.76,20240806,4260,-18.08,20240202,3300,5.76,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,61,N,00,N +20241119,090354,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3480,0,3,0.00,730800,210,0.25,3480,3480,3480,4520,2440,3480,3480.00,1.84,0,-31,3560,3520,3495,3455,3430,3507,3442,957,1040,1000,2570,5,1,95716791,3331,4.28,0.20,12,0.00,813.00,17287.00,4260,20240202,-18.31,3300,20240806,5.45,4260,-18.31,20240202,3300,5.45,20240806,4260,-18.31,20240202,3300,5.45,20240806,0.32,N,027410,1000,957 억,,1759088,N,N,61,N,00,N 20241118,160345,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3480,-20,5,-0.57,299101695,85459,78.11,3500,3535,3470,4550,2450,3500,3499.94,1.83,0,17677,3566,3532,3466,3432,3366,3550,3450,957,1050,1000,2590,5,1,95716791,3331,4.28,0.20,12,0.09,813.00,17287.00,4260,20240202,-18.31,3300,20240806,5.45,4260,-18.31,20240202,3300,5.45,20240806,4260,-18.31,20240202,3300,5.45,20240806,0.32,N,027410,1000,957 억,,1749852,N,N,61,N,00,N 20241118,150347,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3500,0,3,0.00,276697005,79032,72.23,3500,3535,3470,4550,2450,3500,3501.08,1.83,0,18113,3566,3532,3466,3432,3366,3550,3450,957,1050,1000,2590,5,1,95716791,3350,4.31,0.20,12,0.08,813.00,17287.00,4260,20240202,-17.84,3300,20240806,6.06,4260,-17.84,20240202,3300,6.06,20240806,4260,-17.84,20240202,3300,6.06,20240806,0.32,N,027410,1000,957 억,,1749852,N,N,10,N,00,N 20241118,140348,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,3485,-15,5,-0.43,265551740,75842,69.32,3500,3535,3470,4550,2450,3500,3501.38,1.83,0,19254,3566,3532,3466,3432,3366,3550,3450,957,1050,1000,2590,5,1,95716791,3336,4.29,0.20,12,0.08,813.00,17287.00,4260,20240202,-18.19,3300,20240806,5.61,4260,-18.19,20240202,3300,5.61,20240806,4260,-18.19,20240202,3300,5.61,20240806,0.32,N,027410,1000,957 억,,1749852,N,N,10,N,00,N diff --git a/027580/price/prices-20241101.csv b/027580/price/prices-20241101.csv index 108ecc72f98c..d36b963f6727 100644 --- a/027580/price/prices-20241101.csv +++ b/027580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,-28,5,-2.64,432249229,414586,71.97,1052,1064,1029,1379,743,1061,1042.63,1.56,0,-123461,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,611,147.57,0.90,12,0.70,7.00,1148.00,2595,20240131,-60.19,982,20241115,5.19,2595,-60.19,20240131,982,5.19,20241115,2595,-60.19,20240131,982,5.19,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N +20241119,150348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1037,-24,5,-2.26,418106057,400892,69.59,1052,1064,1029,1379,743,1061,1042.94,1.56,0,-122336,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,614,148.14,0.90,12,0.68,7.00,1148.00,2595,20240131,-60.04,982,20241115,5.60,2595,-60.04,20240131,982,5.60,20241115,2595,-60.04,20240131,982,5.60,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N +20241119,140346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1033,-28,5,-2.64,338177272,323389,56.14,1052,1064,1032,1379,743,1061,1045.73,1.56,0,-100100,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,611,147.57,0.90,12,0.55,7.00,1148.00,2595,20240131,-60.19,982,20241115,5.19,2595,-60.19,20240131,982,5.19,20241115,2595,-60.19,20240131,982,5.19,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N +20241119,130347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1041,-20,5,-1.89,285381132,272432,47.29,1052,1064,1038,1379,743,1061,1047.53,1.56,0,-78460,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,616,148.71,0.91,12,0.46,7.00,1148.00,2595,20240131,-59.88,982,20241115,6.01,2595,-59.88,20240131,982,6.01,20241115,2595,-59.88,20240131,982,6.01,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N +20241119,120344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1041,-20,5,-1.89,252055654,240387,41.73,1052,1064,1041,1379,743,1061,1048.54,1.56,0,-63681,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,616,148.71,0.91,12,0.41,7.00,1148.00,2595,20240131,-59.88,982,20241115,6.01,2595,-59.88,20240131,982,6.01,20241115,2595,-59.88,20240131,982,6.01,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N +20241119,110348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1046,-15,5,-1.41,194344527,185030,32.12,1052,1064,1041,1379,743,1061,1050.34,1.56,0,-60091,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,619,149.43,0.91,12,0.31,7.00,1148.00,2595,20240131,-59.69,982,20241115,6.52,2595,-59.69,20240131,982,6.52,20241115,2595,-59.69,20240131,982,6.52,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N +20241119,100356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,-11,5,-1.04,156412732,148763,25.82,1052,1064,1042,1379,743,1061,1051.42,1.56,0,-52120,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,621,150.00,0.91,12,0.25,7.00,1148.00,2595,20240131,-59.54,982,20241115,6.92,2595,-59.54,20240131,982,6.92,20241115,2595,-59.54,20240131,982,6.92,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N +20241119,090355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1054,-7,5,-0.66,14653516,13919,2.42,1052,1060,1052,1379,743,1061,1052.77,1.56,0,3592,1101,1080,1055,1034,1009,1091,1045,296,318,500,670,1,1,59181279,624,150.57,0.92,12,0.02,7.00,1148.00,2595,20240131,-59.38,982,20241115,7.33,2595,-59.38,20240131,982,7.33,20241115,2595,-59.38,20240131,982,7.33,20241115,4.62,N,027580,500,295 억,,923049,N,N,0,N,00,N 20241118,160345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1061,20,2,1.92,606265776,572182,42.62,1031,1076,1030,1353,729,1041,1059.56,1.43,0,69865,1091,1066,1024,999,957,1078,1011,296,312,500,660,1,1,59181279,628,151.57,0.92,12,0.97,7.00,1148.00,2595,20240131,-59.11,982,20241115,8.04,2595,-59.11,20240131,982,8.04,20241115,2595,-59.11,20240131,982,8.04,20241115,4.86,N,027580,500,295 억,,843351,N,N,0,N,00,N 20241118,150347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,22,2,2.11,581030670,548402,40.85,1031,1076,1030,1353,729,1041,1059.50,1.43,0,66609,1091,1066,1024,999,957,1078,1011,296,312,500,660,1,1,59181279,629,151.86,0.93,12,0.93,7.00,1148.00,2595,20240131,-59.04,982,20241115,8.25,2595,-59.04,20240131,982,8.25,20241115,2595,-59.04,20240131,982,8.25,20241115,4.86,N,027580,500,295 억,,843351,N,N,0,N,00,N 20241118,140348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,21,2,2.02,511972134,483147,35.99,1031,1076,1030,1353,729,1041,1059.66,1.43,0,65475,1091,1066,1024,999,957,1078,1011,296,312,500,660,1,1,59181279,629,151.71,0.93,12,0.82,7.00,1148.00,2595,20240131,-59.08,982,20241115,8.15,2595,-59.08,20240131,982,8.15,20241115,2595,-59.08,20240131,982,8.15,20241115,4.86,N,027580,500,295 억,,843351,N,N,0,N,00,N diff --git a/027710/price/prices-20241101.csv b/027710/price/prices-20241101.csv index 2bce6655f98a..4e11f6d00549 100644 --- a/027710/price/prices-20241101.csv +++ b/027710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1176,-9,5,-0.76,175508200,149087,66.08,1184,1186,1172,1540,830,1185,1177.22,1.08,0,-64746,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1310,13.07,0.62,12,0.13,90.00,1910.00,1921,20240118,-38.78,1100,20241115,6.91,1921,-38.78,20240118,1100,6.91,20241115,1921,-38.78,20240118,1100,6.91,20241115,1.38,N,027710,500,575 억,,1203620,N,N,2,N,00,N +20241119,150348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1177,-8,5,-0.68,164823585,140004,62.06,1184,1186,1172,1540,830,1185,1177.28,1.08,0,-63032,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1311,13.08,0.62,12,0.13,90.00,1910.00,1921,20240118,-38.73,1100,20241115,7.00,1921,-38.73,20240118,1100,7.00,20241115,1921,-38.73,20240118,1100,7.00,20241115,1.38,N,027710,500,575 억,,1203620,N,N,10,N,00,N +20241119,140346,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1176,-9,5,-0.76,137422305,116680,51.72,1184,1186,1172,1540,830,1185,1177.77,1.08,0,-56734,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1310,13.07,0.62,12,0.10,90.00,1910.00,1921,20240118,-38.78,1100,20241115,6.91,1921,-38.78,20240118,1100,6.91,20241115,1921,-38.78,20240118,1100,6.91,20241115,1.38,N,027710,500,575 억,,1203620,N,N,10,N,00,N +20241119,130347,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1178,-7,5,-0.59,113757732,96582,42.81,1184,1186,1172,1540,830,1185,1177.84,1.08,0,-47598,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1312,13.09,0.62,12,0.09,90.00,1910.00,1921,20240118,-38.68,1100,20241115,7.09,1921,-38.68,20240118,1100,7.09,20241115,1921,-38.68,20240118,1100,7.09,20241115,1.38,N,027710,500,575 억,,1203620,N,N,10,N,00,N +20241119,120344,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1177,-8,5,-0.68,81443593,69097,30.63,1184,1186,1172,1540,830,1185,1178.68,1.08,0,-30985,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1311,13.08,0.62,12,0.06,90.00,1910.00,1921,20240118,-38.73,1100,20241115,7.00,1921,-38.73,20240118,1100,7.00,20241115,1921,-38.73,20240118,1100,7.00,20241115,1.38,N,027710,500,575 억,,1203620,N,N,10,N,00,N +20241119,110348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1180,-5,5,-0.42,56219795,47610,21.10,1184,1186,1176,1540,830,1185,1180.84,1.08,0,-22778,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1315,13.11,0.62,12,0.04,90.00,1910.00,1921,20240118,-38.57,1100,20241115,7.27,1921,-38.57,20240118,1100,7.27,20241115,1921,-38.57,20240118,1100,7.27,20241115,1.38,N,027710,500,575 억,,1203620,N,N,10,N,00,N +20241119,100356,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1183,-2,5,-0.17,48025940,40680,18.03,1184,1186,1176,1540,830,1185,1180.58,1.08,0,-19928,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1318,13.14,0.62,12,0.04,90.00,1910.00,1921,20240118,-38.42,1100,20241115,7.55,1921,-38.42,20240118,1100,7.55,20241115,1921,-38.42,20240118,1100,7.55,20241115,1.38,N,027710,500,575 억,,1203620,N,N,10,N,00,N +20241119,090355,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1183,-2,5,-0.17,10249437,8661,3.84,1184,1185,1182,1540,830,1185,1183.40,1.08,0,-5044,1218,1201,1175,1158,1132,1210,1167,575,355,500,900,1,1,111416600,1318,13.14,0.62,12,0.01,90.00,1910.00,1921,20240118,-38.42,1100,20241115,7.55,1921,-38.42,20240118,1100,7.55,20241115,1921,-38.42,20240118,1100,7.55,20241115,1.38,N,027710,500,575 억,,1203620,N,N,10,N,00,N 20241118,160345,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1185,22,2,1.89,257630203,218872,45.18,1150,1192,1149,1511,815,1163,1177.08,1.07,0,8847,1247,1204,1152,1109,1057,1226,1131,575,348,500,880,1,1,111416600,1320,13.17,0.62,12,0.20,90.00,1910.00,1921,20240118,-38.31,1100,20241115,7.73,1921,-38.31,20240118,1100,7.73,20241115,1921,-38.31,20240118,1100,7.73,20241115,1.39,N,027710,500,575 억,,1194773,N,N,9,N,00,N 20241118,150348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1181,18,2,1.55,240341114,204249,42.16,1150,1192,1149,1511,815,1163,1176.71,1.07,0,14738,1247,1204,1152,1109,1057,1226,1131,575,348,500,880,1,1,111416600,1316,13.12,0.62,12,0.18,90.00,1910.00,1921,20240118,-38.52,1100,20241115,7.36,1921,-38.52,20240118,1100,7.36,20241115,1921,-38.52,20240118,1100,7.36,20241115,1.39,N,027710,500,575 억,,1194773,N,N,1018,N,00,N 20241118,140348,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1174,11,2,0.95,224943656,191157,39.45,1150,1192,1149,1511,815,1163,1176.75,1.07,0,18204,1247,1204,1152,1109,1057,1226,1131,575,348,500,880,1,1,111416600,1308,13.04,0.61,12,0.17,90.00,1910.00,1921,20240118,-38.89,1100,20241115,6.73,1921,-38.89,20240118,1100,6.73,20241115,1921,-38.89,20240118,1100,6.73,20241115,1.39,N,027710,500,575 억,,1194773,N,N,1018,N,00,N diff --git a/027740/price/prices-20241101.csv b/027740/price/prices-20241101.csv index a876d727175f..a601dee3865f 100644 --- a/027740/price/prices-20241101.csv +++ b/027740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160344,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,865,2,2,0.23,50146774,58046,87.84,863,869,857,1121,605,863,863.91,0.22,0,10776,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,549,-36.04,1.18,12,0.09,-24.00,732.00,1440,20240612,-39.93,821,20241115,5.36,1440,-39.93,20240612,821,5.36,20241115,1440,-39.93,20240612,821,5.36,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N +20241119,150348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,865,2,2,0.23,49388903,57171,86.52,863,869,857,1121,605,863,863.88,0.22,0,11021,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,549,-36.04,1.18,12,0.09,-24.00,732.00,1440,20240612,-39.93,821,20241115,5.36,1440,-39.93,20240612,821,5.36,20241115,1440,-39.93,20240612,821,5.36,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N +20241119,140346,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,865,2,2,0.23,43667550,50557,76.51,863,869,857,1121,605,863,863.73,0.22,0,10761,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,549,-36.04,1.18,12,0.08,-24.00,732.00,1440,20240612,-39.93,821,20241115,5.36,1440,-39.93,20240612,821,5.36,20241115,1440,-39.93,20240612,821,5.36,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N +20241119,130348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,864,1,2,0.12,36380828,42115,63.73,863,869,857,1121,605,863,863.84,0.22,0,10668,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,549,-36.00,1.18,12,0.07,-24.00,732.00,1440,20240612,-40.00,821,20241115,5.24,1440,-40.00,20240612,821,5.24,20241115,1440,-40.00,20240612,821,5.24,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N +20241119,120344,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,865,2,2,0.23,34003783,39370,59.58,863,869,857,1121,605,863,863.70,0.22,0,10668,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,549,-36.04,1.18,12,0.06,-24.00,732.00,1440,20240612,-39.93,821,20241115,5.36,1440,-39.93,20240612,821,5.36,20241115,1440,-39.93,20240612,821,5.36,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N +20241119,110348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,866,3,2,0.35,30554634,35376,53.53,863,869,857,1121,605,863,863.71,0.22,0,10668,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,550,-36.08,1.18,12,0.06,-24.00,732.00,1440,20240612,-39.86,821,20241115,5.48,1440,-39.86,20240612,821,5.48,20241115,1440,-39.86,20240612,821,5.48,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N +20241119,100357,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,866,3,2,0.35,17387929,20132,30.47,863,869,857,1121,605,863,863.70,0.22,0,6955,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,550,-36.08,1.18,12,0.03,-24.00,732.00,1440,20240612,-39.86,821,20241115,5.48,1440,-39.86,20240612,821,5.48,20241115,1440,-39.86,20240612,821,5.48,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N +20241119,090355,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,863,0,3,0.00,442710,513,0.78,863,863,861,1121,605,863,862.98,0.22,0,-14,871,867,861,857,851,864,854,318,258,500,630,1,1,63511228,548,-35.96,1.18,12,0.00,-24.00,732.00,1440,20240612,-40.07,821,20241115,5.12,1440,-40.07,20240612,821,5.12,20241115,1440,-40.07,20240612,821,5.12,20241115,0.30,N,027740,500,317 억,,138454,N,N,0,N,00,N 20241118,160345,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,863,-1,5,-0.12,56774071,65899,42.30,864,865,855,1123,605,864,861.53,0.22,0,-760,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,548,-35.96,1.18,12,0.10,-24.00,732.00,1440,20240612,-40.07,821,20241115,5.12,1440,-40.07,20240612,821,5.12,20241115,1440,-40.07,20240612,821,5.12,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N 20241118,150348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,863,-1,5,-0.12,53094498,61634,39.56,864,865,855,1123,605,864,861.45,0.22,0,-579,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,548,-35.96,1.18,12,0.10,-24.00,732.00,1440,20240612,-40.07,821,20241115,5.12,1440,-40.07,20240612,821,5.12,20241115,1440,-40.07,20240612,821,5.12,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N 20241118,140348,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,863,-1,5,-0.12,47962468,55672,35.73,864,865,855,1123,605,864,861.52,0.22,0,-748,892,877,849,834,806,885,842,318,259,500,630,1,1,63511228,548,-35.96,1.18,12,0.09,-24.00,732.00,1440,20240612,-40.07,821,20241115,5.12,1440,-40.07,20240612,821,5.12,20241115,1440,-40.07,20240612,821,5.12,20241115,0.31,N,027740,500,317 억,,139671,N,N,0,N,00,N diff --git a/027830/price/prices-20241101.csv b/027830/price/prices-20241101.csv index 998fae059ceb..b191e9b6af30 100644 --- a/027830/price/prices-20241101.csv +++ b/027830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160344,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,-13,5,-0.91,201602868,142959,110.17,1423,1425,1399,1849,997,1423,1410.21,1.09,0,-70399,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,761,31.33,0.90,12,0.26,45.00,1573.00,2995,20231211,-52.92,1341,20241115,5.15,2910,-51.55,20240603,1341,5.15,20241115,2995,-52.92,20231211,1341,5.15,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N +20241119,150349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1408,-15,5,-1.05,185567710,131575,101.40,1423,1425,1399,1849,997,1423,1410.36,1.09,0,-64398,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,760,31.29,0.90,12,0.24,45.00,1573.00,2995,20231211,-52.99,1341,20241115,5.00,2910,-51.62,20240603,1341,5.00,20241115,2995,-52.99,20231211,1341,5.00,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N +20241119,140346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1413,-10,5,-0.70,171086179,121258,93.45,1423,1425,1399,1849,997,1423,1410.93,1.09,0,-61418,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,763,31.40,0.90,12,0.22,45.00,1573.00,2995,20231211,-52.82,1341,20241115,5.37,2910,-51.44,20240603,1341,5.37,20241115,2995,-52.82,20231211,1341,5.37,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N +20241119,130348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1415,-8,5,-0.56,165291761,117147,90.28,1423,1425,1399,1849,997,1423,1410.98,1.09,0,-60984,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,764,31.44,0.90,12,0.22,45.00,1573.00,2995,20231211,-52.75,1341,20241115,5.52,2910,-51.37,20240603,1341,5.52,20241115,2995,-52.75,20231211,1341,5.52,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N +20241119,120345,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1403,-20,5,-1.41,134627356,95360,73.49,1423,1425,1399,1849,997,1423,1411.78,1.09,0,-55172,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,758,31.18,0.89,12,0.18,45.00,1573.00,2995,20231211,-53.16,1341,20241115,4.62,2910,-51.79,20240603,1341,4.62,20241115,2995,-53.16,20231211,1341,4.62,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N +20241119,110348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1407,-16,5,-1.12,96931423,68480,52.77,1423,1425,1407,1849,997,1423,1415.47,1.09,0,-42979,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,760,31.27,0.89,12,0.13,45.00,1573.00,2995,20231211,-53.02,1341,20241115,4.92,2910,-51.65,20240603,1341,4.92,20241115,2995,-53.02,20231211,1341,4.92,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N +20241119,100357,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1412,-11,5,-0.77,69330115,48911,37.69,1423,1425,1411,1849,997,1423,1417.47,1.09,0,-29110,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,762,31.38,0.90,12,0.09,45.00,1573.00,2995,20231211,-52.85,1341,20241115,5.29,2910,-51.48,20240603,1341,5.29,20241115,2995,-52.85,20231211,1341,5.29,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N +20241119,090355,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1416,-7,5,-0.49,1221459,859,0.66,1423,1423,1416,1849,997,1423,1421.95,1.09,0,-130,1471,1447,1422,1398,1373,1459,1410,270,426,500,880,1,1,54000000,765,31.47,0.90,12,0.00,45.00,1573.00,2995,20231211,-52.72,1341,20241115,5.59,2910,-51.34,20240603,1341,5.59,20241115,2995,-52.72,20231211,1341,5.59,20241115,4.00,N,027830,500,270 억,,589934,N,N,0,N,00,N 20241118,160346,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1423,11,2,0.78,183878915,129434,41.60,1412,1446,1397,1835,989,1412,1420.64,1.04,0,25268,1472,1441,1391,1360,1310,1457,1376,270,423,500,870,1,1,54000000,768,31.62,0.90,12,0.24,45.00,1573.00,2995,20231211,-52.49,1341,20241115,6.11,2910,-51.10,20240603,1341,6.11,20241115,2995,-52.49,20231211,1341,6.11,20241115,4.06,N,027830,500,270 억,,561494,N,N,0,N,00,N 20241118,150348,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1421,9,2,0.64,176881021,124513,40.02,1412,1446,1397,1835,989,1412,1420.58,1.04,0,26387,1472,1441,1391,1360,1310,1457,1376,270,423,500,870,1,1,54000000,767,31.58,0.90,12,0.23,45.00,1573.00,2995,20231211,-52.55,1341,20241115,5.97,2910,-51.17,20240603,1341,5.97,20241115,2995,-52.55,20231211,1341,5.97,20241115,4.06,N,027830,500,270 억,,561494,N,N,0,N,00,N 20241118,140349,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1421,9,2,0.64,162179091,114103,36.67,1412,1446,1397,1835,989,1412,1421.34,1.04,0,25475,1472,1441,1391,1360,1310,1457,1376,270,423,500,870,1,1,54000000,767,31.58,0.90,12,0.21,45.00,1573.00,2995,20231211,-52.55,1341,20241115,5.97,2910,-51.17,20240603,1341,5.97,20241115,2995,-52.55,20231211,1341,5.97,20241115,4.06,N,027830,500,270 억,,561494,N,N,0,N,00,N diff --git a/027970/price/prices-20241101.csv b/027970/price/prices-20241101.csv index 7dff208a80b8..6d7af40f90fd 100644 --- a/027970/price/prices-20241101.csv +++ b/027970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,888,-14,5,-1.55,69532710,78166,135.10,886,903,886,1172,632,902,889.55,0.15,0,-7957,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1689,-1.50,0.39,12,0.04,-591.00,2306.00,1396,20241015,-36.39,882,20241115,0.68,1396,-36.39,20241015,882,0.68,20241115,1396,-36.39,20241015,882,0.68,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N +20241119,150349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,894,-8,5,-0.89,59809562,67230,116.20,886,903,886,1172,632,902,889.63,0.15,0,-5847,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1700,-1.51,0.39,12,0.04,-591.00,2306.00,1396,20241015,-35.96,882,20241115,1.36,1396,-35.96,20241015,882,1.36,20241115,1396,-35.96,20241015,882,1.36,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N +20241119,140346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,889,-13,5,-1.44,49545823,55671,96.22,886,903,886,1172,632,902,889.98,0.15,0,-5559,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1691,-1.50,0.39,12,0.03,-591.00,2306.00,1396,20241015,-36.32,882,20241115,0.79,1396,-36.32,20241015,882,0.79,20241115,1396,-36.32,20241015,882,0.79,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N +20241119,130348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,895,-7,5,-0.78,41289920,46405,80.21,886,903,886,1172,632,902,889.77,0.15,0,-5950,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1702,-1.51,0.39,12,0.02,-591.00,2306.00,1396,20241015,-35.89,882,20241115,1.47,1396,-35.89,20241015,882,1.47,20241115,1396,-35.89,20241015,882,1.47,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N +20241119,120345,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,890,-12,5,-1.33,37002292,41601,71.90,886,903,886,1172,632,902,889.46,0.15,0,-4784,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1693,-1.51,0.39,12,0.02,-591.00,2306.00,1396,20241015,-36.25,882,20241115,0.91,1396,-36.25,20241015,882,0.91,20241115,1396,-36.25,20241015,882,0.91,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N +20241119,110349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,898,-4,5,-0.44,32952445,37054,64.04,886,903,886,1172,632,902,889.31,0.15,0,-3495,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1708,-1.52,0.39,12,0.02,-591.00,2306.00,1396,20241015,-35.67,882,20241115,1.81,1396,-35.67,20241015,882,1.81,20241115,1396,-35.67,20241015,882,1.81,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N +20241119,100357,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,894,-8,5,-0.89,30541322,34360,59.39,886,903,886,1172,632,902,888.86,0.15,0,-2750,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1700,-1.51,0.39,12,0.02,-591.00,2306.00,1396,20241015,-35.96,882,20241115,1.36,1396,-35.96,20241015,882,1.36,20241115,1396,-35.96,20241015,882,1.36,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N +20241119,090356,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,899,-3,5,-0.33,17901122,20172,34.87,886,903,886,1172,632,902,887.42,0.15,0,-3867,917,909,901,893,885,913,897,1902,270,1000,640,1,1,190178237,1710,-1.52,0.39,12,0.01,-591.00,2306.00,1396,20241015,-35.60,882,20241115,1.93,1396,-35.60,20241015,882,1.93,20241115,1396,-35.60,20241015,882,1.93,20241115,0.60,N,027970,1000,1901 억,,276189,N,N,27,N,00,N 20241118,160346,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,902,4,2,0.45,52094983,57840,58.02,898,909,893,1167,629,898,900.67,0.14,0,655,910,904,893,887,876,907,890,1902,269,1000,640,1,1,190178237,1715,-1.53,0.39,12,0.03,-591.00,2306.00,1396,20241015,-35.39,882,20241115,2.27,1396,-35.39,20241015,882,2.27,20241115,1396,-35.39,20241015,882,2.27,20241115,0.60,N,027970,1000,1901 억,,275231,N,N,27,N,00,N 20241118,150348,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,903,5,2,0.56,39998450,44382,44.52,898,909,898,1167,629,898,901.23,0.14,0,1556,910,904,893,887,876,907,890,1902,269,1000,640,1,1,190178237,1717,-1.53,0.39,12,0.02,-591.00,2306.00,1396,20241015,-35.32,882,20241115,2.38,1396,-35.32,20241015,882,2.38,20241115,1396,-35.32,20241015,882,2.38,20241115,0.60,N,027970,1000,1901 억,,275231,N,N,0,N,00,N 20241118,140349,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,906,8,2,0.89,29504302,32714,32.82,898,909,898,1167,629,898,901.89,0.14,0,1770,910,904,893,887,876,907,890,1902,269,1000,640,1,1,190178237,1723,-1.53,0.39,12,0.02,-591.00,2306.00,1396,20241015,-35.10,882,20241115,2.72,1396,-35.10,20241015,882,2.72,20241115,1396,-35.10,20241015,882,2.72,20241115,0.60,N,027970,1000,1901 억,,275231,N,N,0,N,00,N diff --git a/028050/price/prices-20241101.csv b/028050/price/prices-20241101.csv index f3e8c9bf9b85..5eca32428d21 100644 --- a/028050/price/prices-20241101.csv +++ b/028050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160345,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17700,-10,5,-0.06,11366601440,648079,46.16,17610,17710,17330,23000,12400,17710,17537.93,46.25,0,-28681,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34692,4.60,1.00,12,0.33,3846.00,17721.00,29300,20240730,-39.59,16530,20241114,7.08,29300,-39.59,20240730,16530,7.08,20241114,29300,-39.59,20240730,16530,7.08,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,2215,N,00,N +20241119,150349,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17590,-120,5,-0.68,9454101720,539911,38.46,17610,17710,17330,23000,12400,17710,17510.48,46.25,0,-37019,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34476,4.57,0.99,12,0.28,3846.00,17721.00,29300,20240730,-39.97,16530,20241114,6.41,29300,-39.97,20240730,16530,6.41,20241114,29300,-39.97,20240730,16530,6.41,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,1795,N,00,N +20241119,140347,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17620,-90,5,-0.51,8236673860,470643,33.52,17610,17710,17330,23000,12400,17710,17500.90,46.25,0,-46293,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34535,4.58,0.99,12,0.24,3846.00,17721.00,29300,20240730,-39.86,16530,20241114,6.59,29300,-39.86,20240730,16530,6.59,20241114,29300,-39.86,20240730,16530,6.59,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,1795,N,00,N +20241119,130349,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17560,-150,5,-0.85,7016199630,401418,28.59,17610,17710,17330,23000,12400,17710,17478.54,46.25,0,-57213,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34418,4.57,0.99,12,0.20,3846.00,17721.00,29300,20240730,-40.07,16530,20241114,6.23,29300,-40.07,20240730,16530,6.23,20241114,29300,-40.07,20240730,16530,6.23,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,1795,N,00,N +20241119,120345,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17530,-180,5,-1.02,6180283410,353775,25.20,17610,17710,17330,23000,12400,17710,17469.53,46.25,0,-66520,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34359,4.56,0.99,12,0.18,3846.00,17721.00,29300,20240730,-40.17,16530,20241114,6.05,29300,-40.17,20240730,16530,6.05,20241114,29300,-40.17,20240730,16530,6.05,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,1795,N,00,N +20241119,110349,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17430,-280,5,-1.58,5357581850,306730,21.85,17610,17710,17330,23000,12400,17710,17466.77,46.25,0,-82901,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34163,4.53,0.98,12,0.16,3846.00,17721.00,29300,20240730,-40.51,16530,20241114,5.44,29300,-40.51,20240730,16530,5.44,20241114,29300,-40.51,20240730,16530,5.44,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,1795,N,00,N +20241119,100357,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17420,-290,5,-1.64,3534369220,202059,14.39,17610,17710,17330,23000,12400,17710,17491.77,46.25,0,-47382,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34143,4.53,0.98,12,0.10,3846.00,17721.00,29300,20240730,-40.55,16530,20241114,5.38,29300,-40.55,20240730,16530,5.38,20241114,29300,-40.55,20240730,16530,5.38,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,1795,N,00,N +20241119,090356,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17390,-320,5,-1.81,1157547840,66189,4.71,17610,17710,17330,23000,12400,17710,17488.52,46.25,0,-37532,18610,18160,17510,17060,16410,18385,17285,9800,5290,5000,12750,10,1,196000000,34084,4.52,0.98,12,0.03,3846.00,17721.00,29300,20240730,-40.65,16530,20241114,5.20,29300,-40.65,20240730,16530,5.20,20241114,29300,-40.65,20240730,16530,5.20,20241114,0.80,N,028050,5000,9800 억,,90644543,N,N,1795,N,00,N 20241118,160346,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17710,860,2,5.10,21904391470,1241953,133.03,16860,17960,16860,21900,11800,16850,17637.12,46.27,0,-268235,17263,17056,16833,16626,16403,17160,16730,9800,5050,5000,12130,10,1,196000000,34712,4.60,1.00,12,0.63,3846.00,17721.00,29300,20240730,-39.56,16530,20241114,7.14,29300,-39.56,20240730,16530,7.14,20241114,29300,-39.56,20240730,16530,7.14,20241114,0.80,N,028050,5000,9800 억,,90683799,N,N,1792,N,00,N 20241118,150349,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17810,960,2,5.70,19294727060,1094613,117.25,16860,17960,16860,21900,11800,16850,17627.14,46.27,0,-239896,17263,17056,16833,16626,16403,17160,16730,9800,5050,5000,12130,10,1,196000000,34908,4.63,1.01,12,0.56,3846.00,17721.00,29300,20240730,-39.22,16530,20241114,7.74,29300,-39.22,20240730,16530,7.74,20241114,29300,-39.22,20240730,16530,7.74,20241114,0.80,N,028050,5000,9800 억,,90683799,N,N,3090,N,00,N 20241118,140349,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17690,840,2,4.99,17317476360,983148,105.31,16860,17960,16860,21900,11800,16850,17614.48,46.27,0,-209148,17263,17056,16833,16626,16403,17160,16730,9800,5050,5000,12130,10,1,196000000,34672,4.60,1.00,12,0.50,3846.00,17721.00,29300,20240730,-39.62,16530,20241114,7.02,29300,-39.62,20240730,16530,7.02,20241114,29300,-39.62,20240730,16530,7.02,20241114,0.80,N,028050,5000,9800 억,,90683799,N,N,3090,N,00,N diff --git a/028080/price/prices-20241101.csv b/028080/price/prices-20241101.csv index 72d4dd4ce47d..9213ccc3ee47 100644 --- a/028080/price/prices-20241101.csv +++ b/028080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160345,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-85,5,-2.82,144273820,49158,291.57,3090,3090,2850,3915,2115,3015,2934.90,0.00,0,-1386,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,369,-1.50,0.41,12,0.39,-1954.00,7227.00,5290,20231220,-44.61,2165,20240805,35.33,5130,-42.88,20240201,2165,35.33,20240805,5290,-44.61,20231220,2165,35.33,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241119,150349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-115,5,-3.81,116489565,39611,234.94,3090,3090,2850,3915,2115,3015,2940.84,0.00,0,1441,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,365,-1.48,0.40,12,0.31,-1954.00,7227.00,5290,20231220,-45.18,2165,20240805,33.95,5130,-43.47,20240201,2165,33.95,20240805,5290,-45.18,20231220,2165,33.95,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241119,140347,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-100,5,-3.32,106467365,36152,214.42,3090,3090,2850,3915,2115,3015,2944.99,0.00,0,3183,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,367,-1.49,0.40,12,0.29,-1954.00,7227.00,5290,20231220,-44.90,2165,20240805,34.64,5130,-43.18,20240201,2165,34.64,20240805,5290,-44.90,20231220,2165,34.64,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241119,130349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-95,5,-3.15,103730175,35213,208.86,3090,3090,2850,3915,2115,3015,2945.79,0.00,0,3631,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,367,-1.49,0.40,12,0.28,-1954.00,7227.00,5290,20231220,-44.80,2165,20240805,34.87,5130,-43.08,20240201,2165,34.87,20240805,5290,-44.80,20231220,2165,34.87,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241119,120346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,-90,5,-2.99,89612815,30389,180.24,3090,3090,2850,3915,2115,3015,2948.86,0.00,0,6101,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,368,-1.50,0.40,12,0.24,-1954.00,7227.00,5290,20231220,-44.71,2165,20240805,35.10,5130,-42.98,20240201,2165,35.10,20240805,5290,-44.71,20231220,2165,35.10,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241119,110349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-10,5,-0.33,11054060,3658,21.70,3090,3090,3000,3915,2115,3015,3021.89,0.00,0,-261,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,378,-1.54,0.42,12,0.03,-1954.00,7227.00,5290,20231220,-43.19,2165,20240805,38.80,5130,-41.42,20240201,2165,38.80,20240805,5290,-43.19,20231220,2165,38.80,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241119,100357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3005,-10,5,-0.33,10966895,3629,21.52,3090,3090,3000,3915,2115,3015,3022.02,0.00,0,-261,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,378,-1.54,0.42,12,0.03,-1954.00,7227.00,5290,20231220,-43.19,2165,20240805,38.80,5130,-41.42,20240201,2165,38.80,20240805,5290,-43.19,20231220,2165,38.80,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N +20241119,090356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,40,2,1.33,52390,17,0.10,3090,3090,3055,3915,2115,3015,3081.76,0.00,0,-5,3088,3051,3013,2976,2938,3070,2995,63,900,500,2050,5,1,12577506,384,-1.56,0.42,12,0.00,-1954.00,7227.00,5290,20231220,-42.25,2165,20240805,41.11,5130,-40.45,20240201,2165,41.11,20240805,5290,-42.25,20231220,2165,41.11,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N 20241118,160346,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,10,2,0.33,50310230,16660,47.39,2975,3050,2975,3905,2105,3005,3019.90,0.00,0,1077,3068,3036,2973,2941,2878,3052,2957,63,900,500,2040,5,1,12577506,379,-1.54,0.42,12,0.13,-1954.00,7227.00,5290,20231220,-43.01,2165,20240805,39.26,5130,-41.23,20240201,2165,39.26,20240805,5290,-43.01,20231220,2165,39.26,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N 20241118,150349,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-5,5,-0.17,41785925,13828,39.33,2975,3050,2975,3905,2105,3005,3021.83,0.00,0,1118,3068,3036,2973,2941,2878,3052,2957,63,900,500,2040,5,1,12577506,377,-1.54,0.42,12,0.11,-1954.00,7227.00,5290,20231220,-43.29,2165,20240805,38.57,5130,-41.52,20240201,2165,38.57,20240805,5290,-43.29,20231220,2165,38.57,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N 20241118,140350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2995,-10,5,-0.33,41542950,13747,39.10,2975,3050,2975,3905,2105,3005,3021.96,0.00,0,1119,3068,3036,2973,2941,2878,3052,2957,63,900,500,2040,5,1,12577506,377,-1.53,0.41,12,0.11,-1954.00,7227.00,5290,20231220,-43.38,2165,20240805,38.34,5130,-41.62,20240201,2165,38.34,20240805,5290,-43.38,20231220,2165,38.34,20240805,0.05,N,028080,500,62 억,,0,N,N,0,N,00,N diff --git a/028100/price/prices-20241101.csv b/028100/price/prices-20241101.csv index d33681776a21..ea3031133562 100644 --- a/028100/price/prices-20241101.csv +++ b/028100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160346,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13990,120,2,0.87,1583539420,114232,82.50,13980,14120,13600,18030,9710,13870,13861.74,4.32,0,-7590,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1966,19.22,0.84,12,0.81,728.00,16724.00,16500,20241113,-15.21,11550,20240805,21.13,16500,-15.21,20241113,11550,21.13,20240805,16500,-15.21,20241113,11550,21.13,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N +20241119,150350,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14000,130,2,0.94,1493097660,107772,77.84,13980,14120,13600,18030,9710,13870,13854.22,4.32,0,-7292,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1967,19.23,0.84,12,0.77,728.00,16724.00,16500,20241113,-15.15,11550,20240805,21.21,16500,-15.15,20241113,11550,21.21,20240805,16500,-15.15,20241113,11550,21.21,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N +20241119,140347,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13880,10,2,0.07,1257073140,90831,65.60,13980,14120,13600,18030,9710,13870,13839.69,4.32,0,-8359,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1951,19.07,0.83,12,0.65,728.00,16724.00,16500,20241113,-15.88,11550,20240805,20.17,16500,-15.88,20241113,11550,20.17,20240805,16500,-15.88,20241113,11550,20.17,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N +20241119,130349,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13930,60,2,0.43,1091206890,78916,57.00,13980,14120,13600,18030,9710,13870,13827.44,4.32,0,-6235,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1958,19.13,0.83,12,0.56,728.00,16724.00,16500,20241113,-15.58,11550,20240805,20.61,16500,-15.58,20241113,11550,20.61,20240805,16500,-15.58,20241113,11550,20.61,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N +20241119,120346,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13780,-90,5,-0.65,946440690,68464,49.45,13980,14120,13600,18030,9710,13870,13823.90,4.32,0,-4266,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1936,18.93,0.82,12,0.49,728.00,16724.00,16500,20241113,-16.48,11550,20240805,19.31,16500,-16.48,20241113,11550,19.31,20240805,16500,-16.48,20241113,11550,19.31,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N +20241119,110350,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13720,-150,5,-1.08,828456460,59889,43.25,13980,14120,13600,18030,9710,13870,13833.18,4.32,0,-1198,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1928,18.85,0.82,12,0.43,728.00,16724.00,16500,20241113,-16.85,11550,20240805,18.79,16500,-16.85,20241113,11550,18.79,20240805,16500,-16.85,20241113,11550,18.79,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N +20241119,100358,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13670,-200,5,-1.44,635914150,45775,33.06,13980,14120,13640,18030,9710,13870,13892.18,4.32,0,-1492,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1921,18.78,0.82,12,0.33,728.00,16724.00,16500,20241113,-17.15,11550,20240805,18.35,16500,-17.15,20241113,11550,18.35,20240805,16500,-17.15,20241113,11550,18.35,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N +20241119,090356,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,14020,150,2,1.08,110534280,7909,5.71,13980,14040,13900,18030,9710,13870,13976.07,4.32,0,576,14430,14150,13970,13690,13510,14060,13600,70,4160,500,10540,10,1,14052646,1970,19.26,0.84,12,0.06,728.00,16724.00,16500,20241113,-15.03,11550,20240805,21.39,16500,-15.03,20241113,11550,21.39,20240805,16500,-15.03,20241113,11550,21.39,20240805,1.35,N,028100,500,70 억,,606473,N,N,6,N,00,N 20241118,160347,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13870,-230,5,-1.63,1858667900,133127,42.56,14100,14250,13790,18330,9870,14100,13961.22,4.34,0,-2701,14766,14432,13966,13632,13166,14600,13800,70,4230,500,10710,10,1,14052646,1949,19.05,0.83,12,0.95,728.00,16724.00,16500,20241113,-15.94,11550,20240805,20.09,16500,-15.94,20241113,11550,20.09,20240805,16500,-15.94,20241113,11550,20.09,20240805,1.49,N,028100,500,70 억,,610001,N,N,6,N,00,N 20241118,150349,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13920,-180,5,-1.28,1725383960,123540,39.49,14100,14250,13790,18330,9870,14100,13965.75,4.34,0,-5033,14766,14432,13966,13632,13166,14600,13800,70,4230,500,10710,10,1,14052646,1956,19.12,0.83,12,0.88,728.00,16724.00,16500,20241113,-15.64,11550,20240805,20.52,16500,-15.64,20241113,11550,20.52,20240805,16500,-15.64,20241113,11550,20.52,20240805,1.49,N,028100,500,70 억,,610001,N,N,0,N,00,N 20241118,140350,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,13890,-210,5,-1.49,1458009790,104255,33.33,14100,14250,13810,18330,9870,14100,13984.58,4.34,0,-8080,14766,14432,13966,13632,13166,14600,13800,70,4230,500,10710,10,1,14052646,1952,19.08,0.83,12,0.74,728.00,16724.00,16500,20241113,-15.82,11550,20240805,20.26,16500,-15.82,20241113,11550,20.26,20240805,16500,-15.82,20241113,11550,20.26,20240805,1.49,N,028100,500,70 억,,610001,N,N,0,N,00,N diff --git a/028260/price/prices-20241101.csv b/028260/price/prices-20241101.csv index 945873248a1d..45862b81f3b2 100644 --- a/028260/price/prices-20241101.csv +++ b/028260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160346,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121400,-2600,5,-2.10,35809699600,291909,39.38,122000,124800,121300,161200,86800,124000,122674.41,26.73,0,-56797,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,215830,10.27,0.63,12,0.16,11824.00,193323.00,171700,20240219,-29.30,113800,20231110,6.68,171700,-29.30,20240219,115400,5.20,20240118,171700,-29.30,20240219,115400,5.20,20240118,0.10,N,028260,100,183 억,,47514576,N,N,1239,N,00,N +20241119,150350,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121700,-2300,5,-1.85,30398636800,247371,33.37,122000,124800,121300,161200,86800,124000,122886.81,26.73,0,-46838,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,216363,10.29,0.63,12,0.14,11824.00,193323.00,171700,20240219,-29.12,113800,20231110,6.94,171700,-29.12,20240219,115400,5.46,20240118,171700,-29.12,20240219,115400,5.46,20240118,0.10,N,028260,100,183 억,,47514576,N,N,534,N,00,N +20241119,140347,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121900,-2100,5,-1.69,25824733400,209748,28.29,122000,124800,121700,161200,86800,124000,123122.66,26.73,0,-32570,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,216719,10.31,0.63,12,0.12,11824.00,193323.00,171700,20240219,-29.00,113800,20231110,7.12,171700,-29.00,20240219,115400,5.63,20240118,171700,-29.00,20240219,115400,5.63,20240118,0.10,N,028260,100,183 억,,47514576,N,N,534,N,00,N +20241119,130349,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,121900,-2100,5,-1.69,22610103900,183372,24.74,122000,124800,121700,161200,86800,124000,123301.82,26.73,0,-23676,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,216719,10.31,0.63,12,0.10,11824.00,193323.00,171700,20240219,-29.00,113800,20231110,7.12,171700,-29.00,20240219,115400,5.63,20240118,171700,-29.00,20240219,115400,5.63,20240118,0.10,N,028260,100,183 억,,47514576,N,N,534,N,00,N +20241119,120346,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122100,-1900,5,-1.53,20397846700,165267,22.29,122000,124800,121700,161200,86800,124000,123423.58,26.73,0,-19596,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,217074,10.33,0.63,12,0.09,11824.00,193323.00,171700,20240219,-28.89,113800,20231110,7.29,171700,-28.89,20240219,115400,5.81,20240118,171700,-28.89,20240219,115400,5.81,20240118,0.10,N,028260,100,183 억,,47514576,N,N,534,N,00,N +20241119,110350,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,122700,-1300,5,-1.05,16647427800,134624,18.16,122000,124800,122000,161200,86800,124000,123658.68,26.73,0,-18153,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,218141,10.38,0.63,12,0.08,11824.00,193323.00,171700,20240219,-28.54,113800,20231110,7.82,171700,-28.54,20240219,115400,6.33,20240118,171700,-28.54,20240219,115400,6.33,20240118,0.10,N,028260,100,183 억,,47514576,N,N,534,N,00,N +20241119,100358,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123900,-100,5,-0.08,12020867400,97019,13.09,122000,124800,122000,161200,86800,124000,123902.20,26.73,0,-10905,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,220275,10.48,0.64,12,0.05,11824.00,193323.00,171700,20240219,-27.84,113800,20231110,8.88,171700,-27.84,20240219,115400,7.37,20240118,171700,-27.84,20240219,115400,7.37,20240118,0.10,N,028260,100,183 억,,47514576,N,N,534,N,00,N +20241119,090357,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123100,-900,5,-0.73,1718189500,14018,1.89,122000,123600,122000,161200,86800,124000,122569.93,26.73,0,-2886,127933,125966,123033,121066,118133,126950,122050,184,37200,100,91760,100,1,177784107,218852,10.41,0.64,12,0.01,11824.00,193323.00,171700,20240219,-28.31,113800,20231110,8.17,171700,-28.31,20240219,115400,6.67,20240118,171700,-28.31,20240219,115400,6.67,20240118,0.10,N,028260,100,183 억,,47514576,N,N,534,N,00,N 20241118,160347,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,124000,6700,2,5.71,91386800500,740913,179.32,120100,125000,120100,152400,82200,117300,123344.13,26.75,0,-80464,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,220452,10.49,0.64,12,0.42,11824.00,193323.00,171700,20240219,-27.78,111600,20231109,11.11,171700,-27.78,20240219,115400,7.45,20240118,171700,-27.78,20240219,115400,7.45,20240118,0.10,N,028260,100,183 억,,47557183,N,N,534,N,00,N 20241118,150349,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123700,6400,2,5.46,84643451000,686457,166.14,120100,125000,120100,152400,82200,117300,123305.73,26.75,0,-82580,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,219919,10.46,0.64,12,0.39,11824.00,193323.00,171700,20240219,-27.96,111600,20231109,10.84,171700,-27.96,20240219,115400,7.19,20240118,171700,-27.96,20240219,115400,7.19,20240118,0.10,N,028260,100,183 억,,47557183,N,N,1162,N,00,N 20241118,140350,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,123700,6400,2,5.46,73051359300,592657,143.44,120100,125000,120100,152400,82200,117300,123261.83,26.75,0,-42901,121900,119600,117700,115400,113500,120750,116550,184,35100,100,86800,100,1,177784107,219919,10.46,0.64,12,0.33,11824.00,193323.00,171700,20240219,-27.96,111600,20231109,10.84,171700,-27.96,20240219,115400,7.19,20240118,171700,-27.96,20240219,115400,7.19,20240118,0.10,N,028260,100,183 억,,47557183,N,N,1162,N,00,N diff --git a/028300/price/prices-20241101.csv b/028300/price/prices-20241101.csv index 9ed9c474b1cc..1635bc694d31 100644 --- a/028300/price/prices-20241101.csv +++ b/028300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70300,-7800,5,-9.99,201984224800,2813596,35.38,75800,76500,69900,101500,54700,78100,71785.15,22.28,0,-206513,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,92365,-47.99,17.20,12,2.14,-1465.00,4088.00,129000,20240326,-45.50,29600,20231113,137.50,129000,-45.50,20240326,42000,67.38,20240117,129000,-45.50,20240326,30500,130.49,20231120,0.08,N,028300,500,656 억,,29275196,N,N,2258,N,00,N +20241119,150350,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71000,-7100,5,-9.09,193536166800,2693774,33.88,75800,76500,69900,101500,54700,78100,71839.63,22.28,0,-202278,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,93285,-48.46,17.37,12,2.05,-1465.00,4088.00,129000,20240326,-44.96,29600,20231113,139.86,129000,-44.96,20240326,42000,69.05,20240117,129000,-44.96,20240326,30500,132.79,20231120,0.08,N,028300,500,656 억,,29275196,N,N,4168,N,00,N +20241119,140348,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,70900,-7200,5,-9.22,174642978800,2425270,30.50,75800,76500,70300,101500,54700,78100,72003.11,22.28,0,-205599,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,93154,-48.40,17.34,12,1.85,-1465.00,4088.00,129000,20240326,-45.04,29600,20231113,139.53,129000,-45.04,20240326,42000,68.81,20240117,129000,-45.04,20240326,30500,132.46,20231120,0.08,N,028300,500,656 억,,29275196,N,N,4168,N,00,N +20241119,130350,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71000,-7100,5,-9.09,166973980100,2317368,29.14,75800,76500,70300,101500,54700,78100,72046.43,22.28,0,-217243,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,93285,-48.46,17.37,12,1.76,-1465.00,4088.00,129000,20240326,-44.96,29600,20231113,139.86,129000,-44.96,20240326,42000,69.05,20240117,129000,-44.96,20240326,30500,132.79,20231120,0.08,N,028300,500,656 억,,29275196,N,N,4168,N,00,N +20241119,120346,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71600,-6500,5,-8.32,155770608500,2159991,27.16,75800,76500,70300,101500,54700,78100,72109.05,22.28,0,-178638,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,94073,-48.87,17.51,12,1.64,-1465.00,4088.00,129000,20240326,-44.50,29600,20231113,141.89,129000,-44.50,20240326,42000,70.48,20240117,129000,-44.50,20240326,30500,134.75,20231120,0.08,N,028300,500,656 억,,29275196,N,N,4168,N,00,N +20241119,110350,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,71200,-6900,5,-8.83,147326601800,2041996,25.68,75800,76500,70300,101500,54700,78100,72140.67,22.28,0,-184323,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,93548,-48.60,17.42,12,1.55,-1465.00,4088.00,129000,20240326,-44.81,29600,20231113,140.54,129000,-44.81,20240326,42000,69.52,20240117,129000,-44.81,20240326,30500,133.44,20231120,0.08,N,028300,500,656 억,,29275196,N,N,4168,N,00,N +20241119,100358,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,72500,-5600,5,-7.17,131439636800,1820216,22.89,75800,76500,70300,101500,54700,78100,72202.51,22.28,0,-189565,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,95256,-49.49,17.73,12,1.39,-1465.00,4088.00,129000,20240326,-43.80,29600,20231113,144.93,129000,-43.80,20240326,42000,72.62,20240117,129000,-43.80,20240326,30500,137.70,20231120,0.08,N,028300,500,656 억,,29275196,N,N,4168,N,00,N +20241119,090357,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,73600,-4500,5,-5.76,31230561300,421599,5.30,75800,76500,72300,101500,54700,78100,74051.26,22.28,0,-48196,92433,85266,73733,66566,55033,88850,70150,657,23400,500,54670,100,1,131387433,96701,-50.24,18.00,12,0.32,-1465.00,4088.00,129000,20240326,-42.95,29600,20231113,148.65,129000,-42.95,20240326,42000,75.24,20240117,129000,-42.95,20240326,30500,141.31,20231120,0.08,N,028300,500,656 억,,29275196,N,N,4168,N,00,N 20241118,160347,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,78100,15800,2,25.36,603030379300,7892294,1180.16,62700,80900,62200,80900,43700,62300,76406.42,22.54,0,-324113,64166,63232,61766,60832,59366,63700,61300,657,18600,500,43610,100,1,131387433,102614,-53.31,19.10,12,6.01,-1465.00,4088.00,129000,20240326,-39.46,29600,20231113,163.85,129000,-39.46,20240326,42000,85.95,20240117,129000,-39.46,20240326,30500,156.07,20231120,0.08,N,028300,500,656 억,,29617914,N,N,3701,N,00,N 20241118,150350,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,78800,16500,2,26.48,581373659000,7615665,1138.79,62700,80900,62200,80900,43700,62300,76339.94,22.54,0,-287255,64166,63232,61766,60832,59366,63700,61300,657,18600,500,43610,100,1,131387433,103533,-53.79,19.28,12,5.80,-1465.00,4088.00,129000,20240326,-38.91,29600,20231113,166.22,129000,-38.91,20240326,42000,87.62,20240117,129000,-38.91,20240326,30500,158.36,20231120,0.08,N,028300,500,656 억,,29617914,N,N,276,N,00,N 20241118,140350,57,100.00,KSQ150,,제약,N,N,N,N, ,Y,78000,15700,2,25.20,547643454900,7185993,1074.54,62700,80900,62200,80900,43700,62300,76210.64,22.54,0,-313521,64166,63232,61766,60832,59366,63700,61300,657,18600,500,43610,100,1,131387433,102482,-53.24,19.08,12,5.47,-1465.00,4088.00,129000,20240326,-39.53,29600,20231113,163.51,129000,-39.53,20240326,42000,85.71,20240117,129000,-39.53,20240326,30500,155.74,20231120,0.08,N,028300,500,656 억,,29617914,N,N,276,N,00,N diff --git a/028670/price/prices-20241101.csv b/028670/price/prices-20241101.csv index 78f8587e499f..44e624c7849c 100644 --- a/028670/price/prices-20241101.csv +++ b/028670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160346,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3625,-25,5,-0.68,4475058295,1230748,76.34,3640,3680,3600,4745,2555,3650,3636.03,13.31,0,-29195,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19378,7.91,0.41,12,0.23,458.00,8817.00,5150,20231204,-29.61,3270,20240909,10.86,5060,-28.36,20240229,3270,10.86,20240909,5150,-29.61,20231204,3270,10.86,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,6558,N,00,N +20241119,150350,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3645,-5,5,-0.14,4006718965,1101633,68.33,3640,3680,3600,4745,2555,3650,3637.05,13.31,0,-3668,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19485,7.96,0.41,12,0.21,458.00,8817.00,5150,20231204,-29.22,3270,20240909,11.47,5060,-27.96,20240229,3270,11.47,20240909,5150,-29.22,20231204,3270,11.47,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,3982,N,00,N +20241119,140348,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3650,0,3,0.00,3557153340,977887,60.65,3640,3680,3600,4745,2555,3650,3637.56,13.31,0,16275,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19512,7.97,0.41,12,0.18,458.00,8817.00,5150,20231204,-29.13,3270,20240909,11.62,5060,-27.87,20240229,3270,11.62,20240909,5150,-29.13,20231204,3270,11.62,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,3982,N,00,N +20241119,130350,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3655,5,2,0.14,3220329570,885547,54.93,3640,3680,3600,4745,2555,3650,3636.51,13.31,0,25000,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19539,7.98,0.41,12,0.17,458.00,8817.00,5150,20231204,-29.03,3270,20240909,11.77,5060,-27.77,20240229,3270,11.77,20240909,5150,-29.03,20231204,3270,11.77,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,3982,N,00,N +20241119,120347,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3635,-15,5,-0.41,2620906580,720966,44.72,3640,3680,3600,4745,2555,3650,3635.23,13.31,0,14997,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19432,7.94,0.41,12,0.13,458.00,8817.00,5150,20231204,-29.42,3270,20240909,11.16,5060,-28.16,20240229,3270,11.16,20240909,5150,-29.42,20231204,3270,11.16,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,3982,N,00,N +20241119,110350,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3615,-35,5,-0.96,2155303130,592280,36.74,3640,3680,3600,4745,2555,3650,3638.95,13.31,0,-14015,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19325,7.89,0.41,12,0.11,458.00,8817.00,5150,20231204,-29.81,3270,20240909,10.55,5060,-28.56,20240229,3270,10.55,20240909,5150,-29.81,20231204,3270,10.55,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,3982,N,00,N +20241119,100358,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3640,-10,5,-0.27,1249594795,342338,21.23,3640,3680,3630,4745,2555,3650,3650.18,13.31,0,36630,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19458,7.95,0.41,12,0.06,458.00,8817.00,5150,20231204,-29.32,3270,20240909,11.31,5060,-28.06,20240229,3270,11.31,20240909,5150,-29.32,20231204,3270,11.31,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,3982,N,00,N +20241119,090357,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3635,-15,5,-0.41,183968590,50511,3.13,3640,3650,3630,4745,2555,3650,3641.79,13.31,0,6946,3746,3697,3606,3557,3466,3722,3582,5346,1095,1000,2700,5,1,534569512,19432,7.94,0.41,12,0.01,458.00,8817.00,5150,20231204,-29.42,3270,20240909,11.16,5060,-28.16,20240229,3270,11.16,20240909,5150,-29.42,20231204,3270,11.16,20240909,1.19,N,028670,1000,5345 억,,71176201,N,N,3982,N,00,N 20241118,160348,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3650,140,2,3.99,5797371670,1601331,178.97,3520,3655,3515,4560,2460,3510,3620.24,13.27,0,217136,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19512,7.97,0.41,12,0.30,458.00,8817.00,5150,20231204,-29.13,3270,20240909,11.62,5060,-27.87,20240229,3270,11.62,20240909,5150,-29.13,20231204,3270,11.62,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,3964,N,00,N 20241118,150350,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3645,135,2,3.85,5306181570,1466653,163.92,3520,3655,3515,4560,2460,3510,3617.88,13.27,0,201227,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19485,7.96,0.41,12,0.27,458.00,8817.00,5150,20231204,-29.22,3270,20240909,11.47,5060,-27.96,20240229,3270,11.47,20240909,5150,-29.22,20231204,3270,11.47,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,2831,N,00,N 20241118,140351,55,30.00,KOSPI200,,운수.창고,N,N,N,Y,40,N,3645,135,2,3.85,4687926840,1296863,144.95,3520,3655,3515,4560,2460,3510,3614.82,13.27,0,214986,3596,3552,3491,3447,3386,3575,3470,5346,1050,1000,2590,5,1,534569512,19485,7.96,0.41,12,0.24,458.00,8817.00,5150,20231204,-29.22,3270,20240909,11.47,5060,-27.96,20240229,3270,11.47,20240909,5150,-29.22,20231204,3270,11.47,20240909,1.20,N,028670,1000,5345 억,,70922380,N,N,2831,N,00,N diff --git a/029460/price/prices-20241101.csv b/029460/price/prices-20241101.csv index 4dacdcbe57f4..97acb3bf3f6f 100644 --- a/029460/price/prices-20241101.csv +++ b/029460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160347,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17290,20,2,0.12,648967490,37478,330.46,17110,17570,17110,22450,12090,17270,17315.96,9.27,0,-1851,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2343,4.93,0.30,12,0.28,3508.00,57953.00,26350,20240327,-34.38,15300,20231114,13.01,26350,-34.38,20240327,16180,6.86,20241115,26350,-34.38,20240327,16180,6.86,20241115,0.30,N,029460,500,67 억,,1256263,N,N,7,N,00,N +20241119,150351,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17240,-30,5,-0.17,590441360,34090,300.59,17110,17570,17110,22450,12090,17270,17320.08,9.27,0,-961,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2337,4.91,0.30,12,0.25,3508.00,57953.00,26350,20240327,-34.57,15300,20231114,12.68,26350,-34.57,20240327,16180,6.55,20241115,26350,-34.57,20240327,16180,6.55,20241115,0.30,N,029460,500,67 억,,1256263,N,N,16,N,00,N +20241119,140348,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17410,140,2,0.81,80149080,4628,40.81,17110,17480,17110,22450,12090,17270,17318.30,9.27,0,322,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2360,4.96,0.30,12,0.03,3508.00,57953.00,26350,20240327,-33.93,15300,20231114,13.79,26350,-33.93,20240327,16180,7.60,20241115,26350,-33.93,20240327,16180,7.60,20241115,0.30,N,029460,500,67 억,,1256263,N,N,16,N,00,N +20241119,130350,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17310,40,2,0.23,59135900,3420,30.16,17110,17380,17110,22450,12090,17270,17291.20,9.27,0,-102,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2346,4.93,0.30,12,0.03,3508.00,57953.00,26350,20240327,-34.31,15300,20231114,13.14,26350,-34.31,20240327,16180,6.98,20241115,26350,-34.31,20240327,16180,6.98,20241115,0.30,N,029460,500,67 억,,1256263,N,N,16,N,00,N +20241119,120347,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17260,-10,5,-0.06,57250270,3311,29.19,17110,17380,17110,22450,12090,17270,17290.93,9.27,0,-95,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2339,4.92,0.30,12,0.02,3508.00,57953.00,26350,20240327,-34.50,15300,20231114,12.81,26350,-34.50,20240327,16180,6.67,20241115,26350,-34.50,20240327,16180,6.67,20241115,0.30,N,029460,500,67 억,,1256263,N,N,16,N,00,N +20241119,110351,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17370,100,2,0.58,30614410,1770,15.61,17110,17380,17110,22450,12090,17270,17296.28,9.27,0,84,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2354,4.95,0.30,12,0.01,3508.00,57953.00,26350,20240327,-34.08,15300,20231114,13.53,26350,-34.08,20240327,16180,7.35,20241115,26350,-34.08,20240327,16180,7.35,20241115,0.30,N,029460,500,67 억,,1256263,N,N,16,N,00,N +20241119,100359,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17320,50,2,0.29,24841840,1437,12.67,17110,17380,17110,22450,12090,17270,17287.29,9.27,0,100,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2348,4.94,0.30,12,0.01,3508.00,57953.00,26350,20240327,-34.27,15300,20231114,13.20,26350,-34.27,20240327,16180,7.05,20241115,26350,-34.27,20240327,16180,7.05,20241115,0.30,N,029460,500,67 억,,1256263,N,N,16,N,00,N +20241119,090358,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17260,-10,5,-0.06,2258670,132,1.16,17110,17260,17110,22450,12090,17270,17111.14,9.27,0,-30,17490,17380,17270,17160,17050,17435,17215,68,5180,500,12770,10,1,13554044,2339,4.92,0.30,12,0.00,3508.00,57953.00,26350,20240327,-34.50,15300,20231114,12.81,26350,-34.50,20240327,16180,6.67,20241115,26350,-34.50,20240327,16180,6.67,20241115,0.30,N,029460,500,67 억,,1256263,N,N,16,N,00,N 20241118,160348,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17270,20,2,0.12,195771140,11341,49.46,17250,17380,17160,22400,12080,17250,17262.25,9.28,0,-512,18136,17692,16936,16492,15736,17915,16715,68,5150,500,12760,10,1,13554044,2341,4.92,0.30,12,0.08,3508.00,57953.00,26350,20240327,-34.46,15300,20231114,12.88,26350,-34.46,20240327,16180,6.74,20241115,26350,-34.46,20240327,16180,6.74,20241115,0.32,N,029460,500,67 억,,1257349,N,N,16,N,00,N 20241118,150350,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17300,50,2,0.29,168949630,9788,42.69,17250,17380,17160,22400,12080,17250,17260.89,9.28,0,-236,18136,17692,16936,16492,15736,17915,16715,68,5150,500,12760,10,1,13554044,2345,4.93,0.30,12,0.07,3508.00,57953.00,26350,20240327,-34.35,15300,20231114,13.07,26350,-34.35,20240327,16180,6.92,20241115,26350,-34.35,20240327,16180,6.92,20241115,0.32,N,029460,500,67 억,,1257349,N,N,8,N,00,N 20241118,140351,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,17260,10,2,0.06,161687180,9368,40.86,17250,17380,17160,22400,12080,17250,17259.52,9.28,0,-325,18136,17692,16936,16492,15736,17915,16715,68,5150,500,12760,10,1,13554044,2339,4.92,0.30,12,0.07,3508.00,57953.00,26350,20240327,-34.50,15300,20231114,12.81,26350,-34.50,20240327,16180,6.67,20241115,26350,-34.50,20240327,16180,6.67,20241115,0.32,N,029460,500,67 억,,1257349,N,N,8,N,00,N diff --git a/029480/price/prices-20241101.csv b/029480/price/prices-20241101.csv index a0a549b7c7c5..8f4dff94c2de 100644 --- a/029480/price/prices-20241101.csv +++ b/029480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,25,2,0.85,655028220,226946,66.72,2930,2955,2850,3805,2055,2930,2886.21,1.29,0,-10302,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1626,19.44,1.24,12,0.41,152.00,2380.00,7210,20240617,-59.02,1910,20231227,54.71,7210,-59.02,20240617,2030,45.57,20240102,7210,-59.02,20240617,1910,54.71,20231227,0.82,N,029480,500,275 억,,707112,N,N,2,N,00,N +20241119,150351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,-15,5,-0.51,592280585,205587,60.44,2930,2935,2850,3805,2055,2930,2880.92,1.29,0,-8734,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1604,19.18,1.22,12,0.37,152.00,2380.00,7210,20240617,-59.57,1910,20231227,52.62,7210,-59.57,20240617,2030,43.60,20240102,7210,-59.57,20240617,1910,52.62,20231227,0.82,N,029480,500,275 억,,707112,N,N,1,N,00,N +20241119,140349,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,-10,5,-0.34,548965495,190653,56.05,2930,2935,2850,3805,2055,2930,2879.40,1.29,0,-5230,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1606,19.21,1.23,12,0.35,152.00,2380.00,7210,20240617,-59.50,1910,20231227,52.88,7210,-59.50,20240617,2030,43.84,20240102,7210,-59.50,20240617,1910,52.88,20231227,0.82,N,029480,500,275 억,,707112,N,N,1,N,00,N +20241119,130350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2895,-35,5,-1.19,452070065,157269,46.24,2930,2935,2850,3805,2055,2930,2874.50,1.29,0,-10168,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1593,19.05,1.22,12,0.29,152.00,2380.00,7210,20240617,-59.85,1910,20231227,51.57,7210,-59.85,20240617,2030,42.61,20240102,7210,-59.85,20240617,1910,51.57,20231227,0.82,N,029480,500,275 억,,707112,N,N,1,N,00,N +20241119,120347,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2875,-55,5,-1.88,376363375,130918,38.49,2930,2935,2850,3805,2055,2930,2874.80,1.29,0,-14070,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1582,18.91,1.21,12,0.24,152.00,2380.00,7210,20240617,-60.12,1910,20231227,50.52,7210,-60.12,20240617,2030,41.63,20240102,7210,-60.12,20240617,1910,50.52,20231227,0.82,N,029480,500,275 억,,707112,N,N,1,N,00,N +20241119,110351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2875,-55,5,-1.88,327691250,113954,33.50,2930,2935,2850,3805,2055,2930,2875.64,1.29,0,-12573,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1582,18.91,1.21,12,0.21,152.00,2380.00,7210,20240617,-60.12,1910,20231227,50.52,7210,-60.12,20240617,2030,41.63,20240102,7210,-60.12,20240617,1910,50.52,20231227,0.82,N,029480,500,275 억,,707112,N,N,1,N,00,N +20241119,100359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,-60,5,-2.05,196154530,68146,20.03,2930,2935,2850,3805,2055,2930,2878.45,1.29,0,-15288,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1579,18.88,1.21,12,0.12,152.00,2380.00,7210,20240617,-60.19,1910,20231227,50.26,7210,-60.19,20240617,2030,41.38,20240102,7210,-60.19,20240617,1910,50.26,20231227,0.82,N,029480,500,275 억,,707112,N,N,1,N,00,N +20241119,090358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2905,-25,5,-0.85,24965505,8564,2.52,2930,2935,2875,3805,2055,2930,2915.17,1.29,0,-4766,3093,3011,2928,2846,2763,3052,2887,275,875,500,2050,5,1,55009083,1598,19.11,1.22,12,0.02,152.00,2380.00,7210,20240617,-59.71,1910,20231227,52.09,7210,-59.71,20240617,2030,43.10,20240102,7210,-59.71,20240617,1910,52.09,20231227,0.82,N,029480,500,275 억,,707112,N,N,1,N,00,N 20241118,160348,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,30,2,1.03,993176380,337346,34.87,2920,3010,2845,3770,2030,2900,2944.10,1.36,0,-42230,3170,3035,2835,2700,2500,3102,2767,275,870,500,2030,5,1,55009083,1612,19.28,1.23,12,0.61,152.00,2380.00,7210,20240617,-59.36,1910,20231227,53.40,7210,-59.36,20240617,2030,44.33,20240102,7210,-59.36,20240617,1910,53.40,20231227,0.86,N,029480,500,275 억,,749342,N,N,0,N,00,N 20241118,150350,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,20,2,0.69,945284200,320951,33.18,2920,3010,2845,3770,2030,2900,2945.26,1.36,0,-48028,3170,3035,2835,2700,2500,3102,2767,275,870,500,2030,5,1,55009083,1606,19.21,1.23,12,0.58,152.00,2380.00,7210,20240617,-59.50,1910,20231227,52.88,7210,-59.50,20240617,2030,43.84,20240102,7210,-59.50,20240617,1910,52.88,20231227,0.86,N,029480,500,275 억,,749342,N,N,0,N,00,N 20241118,140351,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,40,2,1.38,891518700,302583,31.28,2920,3010,2845,3770,2030,2900,2946.36,1.36,0,-47990,3170,3035,2835,2700,2500,3102,2767,275,870,500,2030,5,1,55009083,1617,19.34,1.24,12,0.55,152.00,2380.00,7210,20240617,-59.22,1910,20231227,53.93,7210,-59.22,20240617,2030,44.83,20240102,7210,-59.22,20240617,1910,53.93,20231227,0.86,N,029480,500,275 억,,749342,N,N,0,N,00,N diff --git a/029530/price/prices-20241101.csv b/029530/price/prices-20241101.csv index a93f58554b35..61212e466818 100644 --- a/029530/price/prices-20241101.csv +++ b/029530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160347,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38400,-350,5,-0.90,305103950,7957,235.83,38750,39100,37950,50300,27150,38750,38344.08,11.61,0,-4252,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3871,7.04,0.37,12,0.08,5455.00,103259.00,45200,20240216,-15.04,31650,20240117,21.33,45200,-15.04,20240216,31650,21.33,20240117,45200,-15.04,20240216,31650,21.33,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,32,N,00,N +20241119,150351,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38150,-600,5,-1.55,296691050,7737,229.31,38750,39100,37950,50300,27150,38750,38347.04,11.61,0,-4188,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3846,6.99,0.37,12,0.08,5455.00,103259.00,45200,20240216,-15.60,31650,20240117,20.54,45200,-15.60,20240216,31650,20.54,20240117,45200,-15.60,20240216,31650,20.54,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,9,N,00,N +20241119,140349,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38300,-450,5,-1.16,193536000,5032,149.14,38750,39100,38200,50300,27150,38750,38461.05,11.61,0,-3151,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3861,7.02,0.37,12,0.05,5455.00,103259.00,45200,20240216,-15.27,31650,20240117,21.01,45200,-15.27,20240216,31650,21.01,20240117,45200,-15.27,20240216,31650,21.01,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,9,N,00,N +20241119,130351,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38250,-500,5,-1.29,152083350,3949,117.04,38750,39100,38250,50300,27150,38750,38511.86,11.61,0,-2390,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3856,7.01,0.37,12,0.04,5455.00,103259.00,45200,20240216,-15.38,31650,20240117,20.85,45200,-15.38,20240216,31650,20.85,20240117,45200,-15.38,20240216,31650,20.85,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,9,N,00,N +20241119,120347,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38300,-450,5,-1.16,99756450,2582,76.53,38750,39100,38300,50300,27150,38750,38635.34,11.61,0,-1896,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3861,7.02,0.37,12,0.03,5455.00,103259.00,45200,20240216,-15.27,31650,20240117,21.01,45200,-15.27,20240216,31650,21.01,20240117,45200,-15.27,20240216,31650,21.01,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,9,N,00,N +20241119,110351,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38650,-100,5,-0.26,50675450,1307,38.74,38750,39100,38550,50300,27150,38750,38772.34,11.61,0,-716,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3896,7.09,0.37,12,0.01,5455.00,103259.00,45200,20240216,-14.49,31650,20240117,22.12,45200,-14.49,20240216,31650,22.12,20240117,45200,-14.49,20240216,31650,22.12,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,9,N,00,N +20241119,100359,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38750,0,3,0.00,29480500,759,22.50,38750,39100,38550,50300,27150,38750,38841.24,11.61,0,-475,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3906,7.10,0.38,12,0.01,5455.00,103259.00,45200,20240216,-14.27,31650,20240117,22.43,45200,-14.27,20240216,31650,22.43,20240117,45200,-14.27,20240216,31650,22.43,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,9,N,00,N +20241119,090358,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38600,-150,5,-0.39,7126650,184,5.45,38750,38800,38600,50300,27150,38750,38731.79,11.61,0,-40,40216,39482,39066,38332,37916,39275,38125,504,11550,5000,28670,50,1,10080029,3891,7.08,0.37,12,0.00,5455.00,103259.00,45200,20240216,-14.60,31650,20240117,21.96,45200,-14.60,20240216,31650,21.96,20240117,45200,-14.60,20240216,31650,21.96,20240117,0.11,N,029530,5000,504 억,,1169877,N,N,9,N,00,N 20241118,160348,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38750,-150,5,-0.39,132283450,3373,67.65,39000,39800,38650,50500,27250,38900,39218.34,11.61,0,-914,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3906,7.10,0.38,12,0.03,5455.00,103259.00,45200,20240216,-14.27,31650,20240117,22.43,45200,-14.27,20240216,31650,22.43,20240117,45200,-14.27,20240216,31650,22.43,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,9,N,00,N 20241118,150351,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,38750,-150,5,-0.39,125808250,3206,64.30,39000,39800,38650,50500,27250,38900,39241.50,11.61,0,-820,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3906,7.10,0.38,12,0.03,5455.00,103259.00,45200,20240216,-14.27,31650,20240117,22.43,45200,-14.27,20240216,31650,22.43,20240117,45200,-14.27,20240216,31650,22.43,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,4,N,00,N 20241118,140351,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,39050,150,2,0.39,103205850,2624,52.63,39000,39800,39000,50500,27250,38900,39331.50,11.61,0,-771,40233,39566,39083,38416,37933,39325,38175,504,11600,5000,28780,50,1,10080029,3936,7.16,0.38,12,0.03,5455.00,103259.00,45200,20240216,-13.61,31650,20240117,23.38,45200,-13.61,20240216,31650,23.38,20240117,45200,-13.61,20240216,31650,23.38,20240117,0.10,N,029530,5000,504 억,,1170294,N,N,4,N,00,N diff --git a/029780/price/prices-20241101.csv b/029780/price/prices-20241101.csv index b3c5d4b5aaf7..dd7f9a03ea76 100644 --- a/029780/price/prices-20241101.csv +++ b/029780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160347,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40550,-300,5,-0.73,1476357750,36394,37.47,40450,40950,40150,53100,28600,40850,40565.97,6.83,0,-7501,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,46981,7.71,0.55,12,0.03,5260.00,73708.00,46000,20240829,-11.85,31250,20240118,29.76,46000,-11.85,20240829,31250,29.76,20240118,46000,-11.85,20240829,31250,29.76,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,316,N,00,N +20241119,150351,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40650,-200,5,-0.49,1332841850,32856,33.82,40450,40950,40150,53100,28600,40850,40566.16,6.83,0,-6976,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,47097,7.73,0.55,12,0.03,5260.00,73708.00,46000,20240829,-11.63,31250,20240118,30.08,46000,-11.63,20240829,31250,30.08,20240118,46000,-11.63,20240829,31250,30.08,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,5218,N,00,N +20241119,140349,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40600,-250,5,-0.61,1183908500,29189,30.05,40450,40950,40150,53100,28600,40850,40560.09,6.83,0,-5991,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,47039,7.72,0.55,12,0.03,5260.00,73708.00,46000,20240829,-11.74,31250,20240118,29.92,46000,-11.74,20240829,31250,29.92,20240118,46000,-11.74,20240829,31250,29.92,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,5218,N,00,N +20241119,130351,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40750,-100,5,-0.24,1028155800,25360,26.11,40450,40950,40150,53100,28600,40850,40542.42,6.83,0,-6852,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,47212,7.75,0.55,12,0.02,5260.00,73708.00,46000,20240829,-11.41,31250,20240118,30.40,46000,-11.41,20240829,31250,30.40,20240118,46000,-11.41,20240829,31250,30.40,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,5218,N,00,N +20241119,120348,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40550,-300,5,-0.73,938969850,23163,23.85,40450,40950,40150,53100,28600,40850,40537.49,6.83,0,-6968,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,46981,7.71,0.55,12,0.02,5260.00,73708.00,46000,20240829,-11.85,31250,20240118,29.76,46000,-11.85,20240829,31250,29.76,20240118,46000,-11.85,20240829,31250,29.76,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,5218,N,00,N +20241119,110352,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40600,-250,5,-0.61,815322650,20115,20.71,40450,40950,40150,53100,28600,40850,40533.07,6.83,0,-6235,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,47039,7.72,0.55,12,0.02,5260.00,73708.00,46000,20240829,-11.74,31250,20240118,29.92,46000,-11.74,20240829,31250,29.92,20240118,46000,-11.74,20240829,31250,29.92,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,5218,N,00,N +20241119,100359,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40750,-100,5,-0.24,671497550,16581,17.07,40450,40950,40150,53100,28600,40850,40498.01,6.83,0,-5958,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,47212,7.75,0.55,12,0.01,5260.00,73708.00,46000,20240829,-11.41,31250,20240118,30.40,46000,-11.41,20240829,31250,30.40,20240118,46000,-11.41,20240829,31250,30.40,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,5218,N,00,N +20241119,090358,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40300,-550,5,-1.35,394337400,9762,10.05,40450,40750,40150,53100,28600,40850,40395.14,6.83,0,-6682,42383,41616,40333,39566,38283,42000,39950,6148,12250,5000,31040,50,1,115858891,46691,7.66,0.55,12,0.01,5260.00,73708.00,46000,20240829,-12.39,31250,20240118,28.96,46000,-12.39,20240829,31250,28.96,20240118,46000,-12.39,20240829,31250,28.96,20240118,0.00,N,029780,5000,6147 억,,7916161,N,N,5218,N,00,N 20241118,160349,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40850,1450,2,3.68,3949804250,97131,175.35,39050,41100,39050,51200,27600,39400,40664.82,6.82,0,18606,40500,39950,39600,39050,38700,39775,38875,6148,11800,5000,29940,50,1,115858891,47328,7.77,0.55,12,0.08,5260.00,73708.00,46000,20240829,-11.20,31250,20240118,30.72,46000,-11.20,20240829,31250,30.72,20240118,46000,-11.20,20240829,31250,30.72,20240118,0.00,N,029780,5000,6147 억,,7901687,N,N,5216,N,00,N 20241118,150351,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40750,1350,2,3.43,3669609450,90263,162.95,39050,41100,39050,51200,27600,39400,40654.78,6.82,0,17881,40500,39950,39600,39050,38700,39775,38875,6148,11800,5000,29940,50,1,115858891,47212,7.75,0.55,12,0.08,5260.00,73708.00,46000,20240829,-11.41,31250,20240118,30.40,46000,-11.41,20240829,31250,30.40,20240118,46000,-11.41,20240829,31250,30.40,20240118,0.00,N,029780,5000,6147 억,,7901687,N,N,2491,N,00,N 20241118,140352,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,40800,1400,2,3.55,3240978200,79752,143.97,39050,41100,39050,51200,27600,39400,40638.36,6.82,0,17947,40500,39950,39600,39050,38700,39775,38875,6148,11800,5000,29940,50,1,115858891,47270,7.76,0.55,12,0.07,5260.00,73708.00,46000,20240829,-11.30,31250,20240118,30.56,46000,-11.30,20240829,31250,30.56,20240118,46000,-11.30,20240829,31250,30.56,20240118,0.00,N,029780,5000,6147 억,,7901687,N,N,2491,N,00,N diff --git a/029960/price/prices-20241101.csv b/029960/price/prices-20241101.csv index 22317de4b31b..0ba5ac867318 100644 --- a/029960/price/prices-20241101.csv +++ b/029960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160347,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,6109568330,682489,283.05,8950,8960,8950,11630,6270,8950,8951.89,8.69,0,-210478,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,1.36,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N +20241119,150352,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,5786258480,646365,268.07,8950,8960,8950,11630,6270,8950,8952.00,8.69,0,-189293,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,1.29,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N +20241119,140349,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8960,10,2,0.11,5057236950,564948,234.30,8950,8960,8950,11630,6270,8950,8951.69,8.69,0,-203431,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,1.13,695.00,3814.00,8960,20241114,0.00,6430,20240125,39.35,8960,0.00,20241114,6430,39.35,20240125,8960,0.00,20241114,6430,39.35,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N +20241119,130351,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8960,10,2,0.11,4880523460,545216,226.12,8950,8960,8950,11630,6270,8950,8951.54,8.69,0,-212739,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4480,12.89,2.35,12,1.09,695.00,3814.00,8960,20241114,0.00,6430,20240125,39.35,8960,0.00,20241114,6430,39.35,20240125,8960,0.00,20241114,6430,39.35,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N +20241119,120348,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,3022244820,337649,140.04,8950,8960,8950,11630,6270,8950,8950.85,8.69,0,-132832,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.68,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N +20241119,110352,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,2557905210,285797,118.53,8950,8960,8950,11630,6270,8950,8950.08,8.69,0,-140655,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.57,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N +20241119,100400,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,820179340,91640,38.01,8950,8960,8950,11630,6270,8950,8950.01,8.69,0,-4576,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.18,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N +20241119,090359,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,0,3,0.00,49851610,5570,2.31,8950,8960,8950,11630,6270,8950,8950.02,8.69,0,-852,8963,8956,8953,8946,8943,8955,8945,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.01,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.15,N,029960,500,250 억,,4342790,N,N,0,N,00,N 20241118,160349,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,-10,5,-0.11,2152538600,240498,63.45,8950,8960,8950,11640,6280,8960,8950.34,8.69,0,-17262,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.48,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N 20241118,150351,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,-10,5,-0.11,1890266620,211194,55.72,8950,8960,8950,11640,6280,8960,8950.38,8.69,0,-3051,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.42,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N 20241118,140352,55,60.00,KOSDAQ,신고가,,N,N,N,Y,60,N,8950,-10,5,-0.11,1549029590,173067,45.66,8950,8960,8950,11640,6280,8960,8950.46,8.69,0,4833,8966,8962,8956,8952,8946,8965,8955,250,2680,500,6800,10,1,50000000,4475,12.88,2.35,12,0.35,695.00,3814.00,8960,20241114,-0.11,6430,20240125,39.19,8960,0.00,20241114,6430,39.19,20240125,8960,-0.11,20241114,6430,39.19,20240125,0.26,N,029960,500,250 억,,4346916,N,N,1,N,00,N diff --git a/030000/price/prices-20241101.csv b/030000/price/prices-20241101.csv index de8bd12be6d9..dcd1929c0772 100644 --- a/030000/price/prices-20241101.csv +++ b/030000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160348,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18010,-140,5,-0.77,2192462770,121347,46.60,18060,18240,18000,23550,12710,18150,18067.71,21.68,0,-47219,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20719,11.06,1.32,12,0.11,1628.00,13641.00,20850,20231115,-13.62,16400,20240805,9.82,19570,-7.97,20240510,16400,9.82,20240805,20600,-12.57,20231226,16400,9.82,20240805,0.20,N,030000,200,230 억,,24942310,N,N,1020,N,00,N +20241119,150352,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18010,-140,5,-0.77,1895380090,104860,40.27,18060,18240,18000,23550,12710,18150,18075.34,21.68,0,-41211,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20719,11.06,1.32,12,0.09,1628.00,13641.00,20850,20231115,-13.62,16400,20240805,9.82,19570,-7.97,20240510,16400,9.82,20240805,20600,-12.57,20231226,16400,9.82,20240805,0.20,N,030000,200,230 억,,24942310,N,N,5926,N,00,N +20241119,140350,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18070,-80,5,-0.44,1448575440,80076,30.75,18060,18240,18020,23550,12710,18150,18090.01,21.68,0,-26905,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20788,11.10,1.32,12,0.07,1628.00,13641.00,20850,20231115,-13.33,16400,20240805,10.18,19570,-7.66,20240510,16400,10.18,20240805,20600,-12.28,20231226,16400,10.18,20240805,0.20,N,030000,200,230 억,,24942310,N,N,5926,N,00,N +20241119,130351,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18060,-90,5,-0.50,1190775710,65813,25.27,18060,18240,18020,23550,12710,18150,18093.32,21.68,0,-22117,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20776,11.09,1.32,12,0.06,1628.00,13641.00,20850,20231115,-13.38,16400,20240805,10.12,19570,-7.72,20240510,16400,10.12,20240805,20600,-12.33,20231226,16400,10.12,20240805,0.20,N,030000,200,230 억,,24942310,N,N,5926,N,00,N +20241119,120348,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18060,-90,5,-0.50,927046180,51207,19.66,18060,18240,18030,23550,12710,18150,18103.90,21.68,0,-17723,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20776,11.09,1.32,12,0.04,1628.00,13641.00,20850,20231115,-13.38,16400,20240805,10.12,19570,-7.72,20240510,16400,10.12,20240805,20600,-12.33,20231226,16400,10.12,20240805,0.20,N,030000,200,230 억,,24942310,N,N,5926,N,00,N +20241119,110352,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18130,-20,5,-0.11,601922390,33225,12.76,18060,18240,18060,23550,12710,18150,18116.55,21.68,0,-7883,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20857,11.14,1.33,12,0.03,1628.00,13641.00,20850,20231115,-13.05,16400,20240805,10.55,19570,-7.36,20240510,16400,10.55,20240805,20600,-11.99,20231226,16400,10.55,20240805,0.20,N,030000,200,230 억,,24942310,N,N,5926,N,00,N +20241119,100400,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18130,-20,5,-0.11,302991580,16721,6.42,18060,18240,18060,23550,12710,18150,18120.42,21.68,0,-2574,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20857,11.14,1.33,12,0.01,1628.00,13641.00,20850,20231115,-13.05,16400,20240805,10.55,19570,-7.36,20240510,16400,10.55,20240805,20600,-11.99,20231226,16400,10.55,20240805,0.20,N,030000,200,230 억,,24942310,N,N,5926,N,00,N +20241119,090359,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18120,-30,5,-0.17,63251050,3493,1.34,18060,18240,18060,23550,12710,18150,18107.94,21.68,0,-1855,18516,18332,18056,17872,17596,18425,17965,230,5400,200,14150,10,1,115041225,20845,11.13,1.33,12,0.00,1628.00,13641.00,20850,20231115,-13.09,16400,20240805,10.49,19570,-7.41,20240510,16400,10.49,20240805,20600,-12.04,20231226,16400,10.49,20240805,0.20,N,030000,200,230 억,,24942310,N,N,5926,N,00,N 20241118,160349,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18150,270,2,1.51,4720697210,260290,208.79,17780,18240,17780,23200,12520,17880,18136.30,21.66,0,3402,18106,17992,17856,17742,17606,18050,17800,230,5320,200,13940,10,1,115041225,20880,11.15,1.33,12,0.23,1628.00,13641.00,20850,20231115,-12.95,16400,20240805,10.67,19570,-7.26,20240510,16400,10.67,20240805,20600,-11.89,20231226,16400,10.67,20240805,0.19,N,030000,200,230 억,,24921867,N,N,5921,N,00,N 20241118,150352,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18140,260,2,1.45,4325784550,238516,191.33,17780,18240,17780,23200,12520,17880,18136.24,21.66,0,744,18106,17992,17856,17742,17606,18050,17800,230,5320,200,13940,10,1,115041225,20868,11.14,1.33,12,0.21,1628.00,13641.00,20850,20231115,-13.00,16400,20240805,10.61,19570,-7.31,20240510,16400,10.61,20240805,20600,-11.94,20231226,16400,10.61,20240805,0.19,N,030000,200,230 억,,24921867,N,N,2752,N,00,N 20241118,140352,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,18150,270,2,1.51,3800517950,209533,168.08,17780,18240,17780,23200,12520,17880,18138.04,21.66,0,5037,18106,17992,17856,17742,17606,18050,17800,230,5320,200,13940,10,1,115041225,20880,11.15,1.33,12,0.18,1628.00,13641.00,20850,20231115,-12.95,16400,20240805,10.67,19570,-7.26,20240510,16400,10.67,20240805,20600,-11.89,20231226,16400,10.67,20240805,0.19,N,030000,200,230 억,,24921867,N,N,2752,N,00,N diff --git a/030190/price/prices-20241101.csv b/030190/price/prices-20241101.csv index 0971cff36277..9874f68018f5 100644 --- a/030190/price/prices-20241101.csv +++ b/030190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11560,70,2,0.61,1683888340,144896,112.37,11490,11710,11440,14930,8050,11490,11621.36,32.81,0,-53846,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,6948,12.51,1.84,12,0.24,924.00,6298.00,11970,20241106,-3.43,8030,20231114,43.96,11970,-3.43,20241106,9000,28.44,20240104,11970,-3.43,20241106,8410,37.46,20231121,0.09,N,030190,500,303 억,,19724201,N,N,131,N,00,N +20241119,150352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11600,110,2,0.96,1642266400,141299,109.58,11490,11710,11440,14930,8050,11490,11622.63,32.81,0,-53454,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,6972,12.55,1.84,12,0.24,924.00,6298.00,11970,20241106,-3.09,8030,20231114,44.46,11970,-3.09,20241106,9000,28.89,20240104,11970,-3.09,20241106,8410,37.93,20231121,0.09,N,030190,500,303 억,,19724201,N,N,60,N,00,N +20241119,140350,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11600,110,2,0.96,1481484530,127462,98.85,11490,11710,11440,14930,8050,11490,11622.95,32.81,0,-43908,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,6972,12.55,1.84,12,0.21,924.00,6298.00,11970,20241106,-3.09,8030,20231114,44.46,11970,-3.09,20241106,9000,28.89,20240104,11970,-3.09,20241106,8410,37.93,20231121,0.09,N,030190,500,303 억,,19724201,N,N,60,N,00,N +20241119,130352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11680,190,2,1.65,1257991150,108240,83.95,11490,11710,11440,14930,8050,11490,11622.24,32.81,0,-36655,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,7021,12.64,1.85,12,0.18,924.00,6298.00,11970,20241106,-2.42,8030,20231114,45.45,11970,-2.42,20241106,9000,29.78,20240104,11970,-2.42,20241106,8410,38.88,20231121,0.09,N,030190,500,303 억,,19724201,N,N,60,N,00,N +20241119,120348,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11650,160,2,1.39,1061883600,91435,70.91,11490,11710,11440,14930,8050,11490,11613.54,32.81,0,-24884,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,7003,12.61,1.85,12,0.15,924.00,6298.00,11970,20241106,-2.67,8030,20231114,45.08,11970,-2.67,20241106,9000,29.44,20240104,11970,-2.67,20241106,8410,38.53,20231121,0.09,N,030190,500,303 억,,19724201,N,N,60,N,00,N +20241119,110352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11610,120,2,1.04,732372390,63131,48.96,11490,11680,11440,14930,8050,11490,11600.84,32.81,0,-17771,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,6979,12.56,1.84,12,0.11,924.00,6298.00,11970,20241106,-3.01,8030,20231114,44.58,11970,-3.01,20241106,9000,29.00,20240104,11970,-3.01,20241106,8410,38.05,20231121,0.09,N,030190,500,303 억,,19724201,N,N,60,N,00,N +20241119,100400,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11620,130,2,1.13,480893890,41489,32.18,11490,11680,11440,14930,8050,11490,11590.88,32.81,0,-5490,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,6985,12.58,1.85,12,0.07,924.00,6298.00,11970,20241106,-2.92,8030,20231114,44.71,11970,-2.92,20241106,9000,29.11,20240104,11970,-2.92,20241106,8410,38.17,20231121,0.09,N,030190,500,303 억,,19724201,N,N,60,N,00,N +20241119,090359,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11570,80,2,0.70,11816780,1025,0.79,11490,11600,11490,14930,8050,11490,11528.57,32.81,0,-121,11930,11710,11370,11150,10810,11820,11260,304,3440,500,8500,10,1,60107670,6954,12.52,1.84,12,0.00,924.00,6298.00,11970,20241106,-3.34,8030,20231114,44.08,11970,-3.34,20241106,9000,28.56,20240104,11970,-3.34,20241106,8410,37.57,20231121,0.09,N,030190,500,303 억,,19724201,N,N,60,N,00,N 20241118,160349,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11490,340,2,3.05,1479961580,128940,79.58,11170,11590,11030,14490,7810,11150,11477.91,32.92,0,-35060,11710,11430,11010,10730,10310,11570,10870,304,3340,500,8250,10,1,60107670,6906,12.44,1.82,12,0.21,924.00,6298.00,11970,20241106,-4.01,8030,20231114,43.09,11970,-4.01,20241106,9000,27.67,20240104,11970,-4.01,20241106,8410,36.62,20231121,0.09,N,030190,500,303 억,,19786153,N,N,50,N,00,N 20241118,150352,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11520,370,2,3.32,1421228570,123835,76.43,11170,11590,11030,14490,7810,11150,11476.80,32.92,0,-33765,11710,11430,11010,10730,10310,11570,10870,304,3340,500,8250,10,1,60107670,6924,12.47,1.83,12,0.21,924.00,6298.00,11970,20241106,-3.76,8030,20231114,43.46,11970,-3.76,20241106,9000,28.00,20240104,11970,-3.76,20241106,8410,36.98,20231121,0.09,N,030190,500,303 억,,19786153,N,N,138,N,00,N 20241118,140353,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,11500,350,2,3.14,1223243060,106604,65.80,11170,11590,11030,14490,7810,11150,11474.65,32.92,0,-27733,11710,11430,11010,10730,10310,11570,10870,304,3340,500,8250,10,1,60107670,6912,12.45,1.83,12,0.18,924.00,6298.00,11970,20241106,-3.93,8030,20231114,43.21,11970,-3.93,20241106,9000,27.78,20240104,11970,-3.93,20241106,8410,36.74,20231121,0.09,N,030190,500,303 억,,19786153,N,N,138,N,00,N diff --git a/030200/price/prices-20241101.csv b/030200/price/prices-20241101.csv index 1ac7a8c76911..42a39bcecdb6 100644 --- a/030200/price/prices-20241101.csv +++ b/030200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160348,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41750,-50,5,-0.12,42433686300,1019214,115.56,41750,42250,41250,54300,29300,41800,41633.70,99.89,4796,-320192,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,105219,10.74,0.63,12,0.40,3887.00,66498.00,44950,20241111,-7.12,32550,20231113,28.26,44950,-7.12,20241111,32950,26.71,20240117,44950,-7.12,20241111,32850,27.09,20231120,0.03,N,030200,5000,15644 억,,123350975,N,N,3990,N,00,N +20241119,150352,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41600,-200,5,-0.48,37134404650,892156,101.15,41750,42250,41250,54300,29300,41800,41623.22,100.00,144085,-244113,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,104841,10.70,0.63,12,0.35,3887.00,66498.00,44950,20241111,-7.45,32550,20231113,27.80,44950,-7.45,20241111,32950,26.25,20240117,44950,-7.45,20241111,32850,26.64,20231120,0.03,N,030200,5000,15644 억,,123490264,N,N,5845,N,00,N +20241119,140350,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41700,-100,5,-0.24,31428583350,755058,85.61,41750,42250,41250,54300,29300,41800,41624.07,100.00,144403,-176551,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,105093,10.73,0.63,12,0.30,3887.00,66498.00,44950,20241111,-7.23,32550,20231113,28.11,44950,-7.23,20241111,32950,26.56,20240117,44950,-7.23,20241111,32850,26.94,20231120,0.03,N,030200,5000,15644 억,,123490582,N,N,5845,N,00,N +20241119,130352,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41600,-200,5,-0.48,27108854400,651340,73.85,41750,42250,41250,54300,29300,41800,41620.13,100.00,144403,-123297,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,104841,10.70,0.63,12,0.26,3887.00,66498.00,44950,20241111,-7.45,32550,20231113,27.80,44950,-7.45,20241111,32950,26.25,20240117,44950,-7.45,20241111,32850,26.64,20231120,0.03,N,030200,5000,15644 억,,123490582,N,N,5845,N,00,N +20241119,120349,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41400,-400,5,-0.96,22938730150,550907,62.46,41750,42250,41250,54300,29300,41800,41638.12,100.00,141590,-65538,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,104337,10.65,0.62,12,0.22,3887.00,66498.00,44950,20241111,-7.90,32550,20231113,27.19,44950,-7.90,20241111,32950,25.64,20240117,44950,-7.90,20241111,32850,26.03,20231120,0.03,N,030200,5000,15644 억,,123487769,N,N,5845,N,00,N +20241119,110353,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41450,-350,5,-0.84,18355301050,440163,49.91,41750,42250,41400,54300,29300,41800,41701.14,100.00,144273,-30921,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,104463,10.66,0.62,12,0.17,3887.00,66498.00,44950,20241111,-7.79,32550,20231113,27.34,44950,-7.79,20241111,32950,25.80,20240117,44950,-7.79,20241111,32850,26.18,20231120,0.03,N,030200,5000,15644 억,,123490452,N,N,5845,N,00,N +20241119,100401,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41800,0,3,0.00,12966208350,310567,35.21,41750,42250,41400,54300,29300,41800,41750.12,100.00,144070,-12772,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,105345,10.75,0.63,12,0.12,3887.00,66498.00,44950,20241111,-7.01,32550,20231113,28.42,44950,-7.01,20241111,32950,26.86,20240117,44950,-7.01,20241111,32850,27.25,20231120,0.03,N,030200,5000,15644 억,,123490249,N,N,5845,N,00,N +20241119,090400,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41600,-200,5,-0.48,2498705050,59778,6.78,41750,42250,41600,54300,29300,41800,41799.74,100.00,144422,-85,43200,42500,41950,41250,40700,42225,40975,15645,12500,5000,32600,50,1,252021685,104841,10.70,0.63,12,0.02,3887.00,66498.00,44950,20241111,-7.45,32550,20231113,27.80,44950,-7.45,20241111,32950,26.25,20240117,44950,-7.45,20241111,32850,26.64,20231120,0.03,N,030200,5000,15644 억,,123490601,N,N,5845,N,00,N 20241118,160350,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41800,300,2,0.72,36802790200,881109,139.15,42100,42650,41400,53900,29050,41500,41768.71,99.90,-23511,-168280,43166,42332,41866,41032,40566,42100,40800,15645,12400,5000,32370,50,1,252021685,105345,10.75,0.63,12,0.35,3887.00,66498.00,44950,20241111,-7.01,32550,20231109,28.42,44950,-7.01,20241111,32950,26.86,20240117,44950,-7.01,20241111,32850,27.25,20231120,0.03,N,030200,5000,15644 억,,123363179,N,N,5844,N,00,N 20241118,150352,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41550,50,2,0.12,29906437600,715827,113.05,42100,42650,41400,53900,29050,41500,41778.87,99.94,34780,-135142,43166,42332,41866,41032,40566,42100,40800,15645,12400,5000,32370,50,1,252021685,104715,10.69,0.62,12,0.28,3887.00,66498.00,44950,20241111,-7.56,32550,20231109,27.65,44950,-7.56,20241111,32950,26.10,20240117,44950,-7.56,20241111,32850,26.48,20231120,0.03,N,030200,5000,15644 억,,123421470,N,N,1437,N,00,N 20241118,140353,55,20.00,KOSPI200,,통신업,N,N,N,Y,40,Y,41500,0,3,0.00,25744675400,615658,97.23,42100,42650,41400,53900,29050,41500,41816.53,99.93,21214,-143546,43166,42332,41866,41032,40566,42100,40800,15645,12400,5000,32370,50,1,252021685,104589,10.68,0.62,12,0.24,3887.00,66498.00,44950,20241111,-7.68,32550,20231109,27.50,44950,-7.68,20241111,32950,25.95,20240117,44950,-7.68,20241111,32850,26.33,20231120,0.03,N,030200,5000,15644 억,,123407904,N,N,1437,N,00,N diff --git a/030210/price/prices-20241101.csv b/030210/price/prices-20241101.csv index 2e2c0368db8b..98e2e66a1f5c 100644 --- a/030210/price/prices-20241101.csv +++ b/030210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160348,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2640,35,2,1.34,106131835,40455,95.34,2635,2640,2600,3385,1825,2605,2623.45,5.20,0,-5390,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1608,-16.92,0.28,12,0.07,-156.00,9355.00,4725,20231114,-44.13,2460,20241113,7.32,3985,-33.75,20240102,2460,7.32,20241113,4530,-41.72,20231124,2460,7.32,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,2,N,00,N +20241119,150353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2615,10,2,0.38,96603125,36836,86.81,2635,2640,2600,3385,1825,2605,2622.52,5.20,0,-5145,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1593,-16.76,0.28,12,0.06,-156.00,9355.00,4725,20231114,-44.66,2460,20241113,6.30,3985,-34.38,20240102,2460,6.30,20241113,4530,-42.27,20231124,2460,6.30,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,0,N,00,N +20241119,140351,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2630,25,2,0.96,84387935,32184,75.85,2635,2640,2600,3385,1825,2605,2622.05,5.20,0,-5001,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1602,-16.86,0.28,12,0.05,-156.00,9355.00,4725,20231114,-44.34,2460,20241113,6.91,3985,-34.00,20240102,2460,6.91,20241113,4530,-41.94,20231124,2460,6.91,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,0,N,00,N +20241119,130352,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2630,25,2,0.96,65844700,25118,59.20,2635,2640,2600,3385,1825,2605,2621.41,5.20,0,-2620,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1602,-16.86,0.28,12,0.04,-156.00,9355.00,4725,20231114,-44.34,2460,20241113,6.91,3985,-34.00,20240102,2460,6.91,20241113,4530,-41.94,20231124,2460,6.91,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,0,N,00,N +20241119,120349,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2625,20,2,0.77,62067360,23681,55.81,2635,2640,2600,3385,1825,2605,2620.98,5.20,0,-2253,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1599,-16.83,0.28,12,0.04,-156.00,9355.00,4725,20231114,-44.44,2460,20241113,6.71,3985,-34.13,20240102,2460,6.71,20241113,4530,-42.05,20231124,2460,6.71,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,0,N,00,N +20241119,110353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2630,25,2,0.96,43097960,16442,38.75,2635,2640,2600,3385,1825,2605,2621.21,5.20,0,-1218,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1602,-16.86,0.28,12,0.03,-156.00,9355.00,4725,20231114,-44.34,2460,20241113,6.91,3985,-34.00,20240102,2460,6.91,20241113,4530,-41.94,20231124,2460,6.91,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,0,N,00,N +20241119,100401,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2630,25,2,0.96,40986325,15639,36.86,2635,2640,2600,3385,1825,2605,2620.78,5.20,0,-641,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1602,-16.86,0.28,12,0.03,-156.00,9355.00,4725,20231114,-44.34,2460,20241113,6.91,3985,-34.00,20240102,2460,6.91,20241113,4530,-41.94,20231124,2460,6.91,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,0,N,00,N +20241119,090400,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2620,15,2,0.58,10548115,4026,9.49,2635,2635,2605,3385,1825,2605,2620.00,5.20,0,-2,2695,2650,2595,2550,2495,2672,2572,3046,780,5000,1870,5,1,60911106,1596,-16.79,0.28,12,0.01,-156.00,9355.00,4725,20231114,-44.55,2460,20241113,6.50,3985,-34.25,20240102,2460,6.50,20241113,4530,-42.16,20231124,2460,6.50,20241113,0.12,N,030210,5000,3045 억,,3167630,N,N,0,N,00,N 20241118,160350,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2605,50,2,1.96,110542520,42431,157.88,2555,2640,2540,3320,1790,2555,2605.23,5.21,0,3846,2625,2590,2545,2510,2465,2595,2515,3046,765,5000,1830,5,1,60911106,1587,-16.70,0.28,12,0.07,-156.00,9355.00,4725,20231114,-44.87,2460,20241113,5.89,3985,-34.63,20240102,2460,5.89,20241113,4530,-42.49,20231124,2460,5.89,20241113,0.12,N,030210,5000,3045 억,,3175061,N,N,0,N,00,N 20241118,150352,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2625,70,2,2.74,97155145,37295,138.77,2555,2640,2540,3320,1790,2555,2605.04,5.21,0,3884,2625,2590,2545,2510,2465,2595,2515,3046,765,5000,1830,5,1,60911106,1599,-16.83,0.28,12,0.06,-156.00,9355.00,4725,20231114,-44.44,2460,20241113,6.71,3985,-34.13,20240102,2460,6.71,20241113,4530,-42.05,20231124,2460,6.71,20241113,0.12,N,030210,5000,3045 억,,3175061,N,N,0,N,00,N 20241118,140353,57,100.00,KOSPI,,증권,N,N,N,N, ,N,2625,70,2,2.74,88227195,33896,126.12,2555,2640,2540,3320,1790,2555,2602.88,5.21,0,2678,2625,2590,2545,2510,2465,2595,2515,3046,765,5000,1830,5,1,60911106,1599,-16.83,0.28,12,0.06,-156.00,9355.00,4725,20231114,-44.44,2460,20241113,6.71,3985,-34.13,20240102,2460,6.71,20241113,4530,-42.05,20231124,2460,6.71,20241113,0.12,N,030210,5000,3045 억,,3175061,N,N,0,N,00,N diff --git a/030350/price/prices-20241101.csv b/030350/price/prices-20241101.csv index 50193a9f46a5..72aa097d1774 100644 --- a/030350/price/prices-20241101.csv +++ b/030350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160349,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241119,150353,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241119,140351,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241119,130352,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241119,120349,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241119,110353,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241119,100401,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N +20241119,090400,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241118,160350,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241118,150353,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N 20241118,140353,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,237,0,3,0.00,0,0,0.00,0,0,0,308,166,237,0.00,1.18,0,0,237,237,237,237,237,237,237,347,71,500,0,1,1,69388973,164,-0.11,0.11,12,0.00,-2084.00,2065.00,848,20231124,-72.05,220,20241022,7.73,740,-67.97,20240108,220,7.73,20241022,848,-72.05,20231124,220,7.73,20241022,0.00,N,030350,500,346 억,,818118,N,N,0,N,00,N diff --git a/030520/price/prices-20241101.csv b/030520/price/prices-20241101.csv index 2a67d4ff25d3..ce59f18368d6 100644 --- a/030520/price/prices-20241101.csv +++ b/030520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160349,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24000,450,2,1.91,53486077450,2252420,55.98,23800,24500,22900,30600,16500,23550,23745.38,6.13,0,-42732,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5803,39.74,1.71,12,9.32,604.00,14030.00,38450,20240122,-37.58,12470,20231113,92.46,38450,-37.58,20240122,14080,70.45,20240104,38450,-37.58,20240122,13500,77.78,20231213,5.00,N,030520,500,134 억,,1482169,N,N,1,N,00,N +20241119,150353,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23950,400,2,1.70,50244073250,2117022,52.61,23800,24500,22900,30600,16500,23550,23733.71,6.13,0,-24871,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5791,39.65,1.71,12,8.76,604.00,14030.00,38450,20240122,-37.71,12470,20231113,92.06,38450,-37.71,20240122,14080,70.10,20240104,38450,-37.71,20240122,13500,77.41,20231213,5.00,N,030520,500,134 억,,1482169,N,N,117,N,00,N +20241119,140351,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23650,100,2,0.42,44644490500,1881552,46.76,23800,24500,22900,30600,16500,23550,23727.84,6.13,0,-2600,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5719,39.16,1.69,12,7.78,604.00,14030.00,38450,20240122,-38.49,12470,20231113,89.66,38450,-38.49,20240122,14080,67.97,20240104,38450,-38.49,20240122,13500,75.19,20231213,5.00,N,030520,500,134 억,,1482169,N,N,117,N,00,N +20241119,130353,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,24000,450,2,1.91,41044887000,1730409,43.00,23800,24500,22900,30600,16500,23550,23720.14,6.13,0,-10344,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5803,39.74,1.71,12,7.16,604.00,14030.00,38450,20240122,-37.58,12470,20231113,92.46,38450,-37.58,20240122,14080,70.45,20240104,38450,-37.58,20240122,13500,77.78,20231213,5.00,N,030520,500,134 억,,1482169,N,N,117,N,00,N +20241119,120349,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23550,0,3,0.00,36114010600,1523518,37.86,23800,24500,22900,30600,16500,23550,23704.74,6.13,0,-61901,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5694,38.99,1.68,12,6.30,604.00,14030.00,38450,20240122,-38.75,12470,20231113,88.85,38450,-38.75,20240122,14080,67.26,20240104,38450,-38.75,20240122,13500,74.44,20231213,5.00,N,030520,500,134 억,,1482169,N,N,117,N,00,N +20241119,110354,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23550,0,3,0.00,33659679250,1418697,35.26,23800,24500,22900,30600,16500,23550,23726.25,6.13,0,-77847,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5694,38.99,1.68,12,5.87,604.00,14030.00,38450,20240122,-38.75,12470,20231113,88.85,38450,-38.75,20240122,14080,67.26,20240104,38450,-38.75,20240122,13500,74.44,20231213,5.00,N,030520,500,134 억,,1482169,N,N,117,N,00,N +20241119,100401,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23650,100,2,0.42,29102788400,1225679,30.46,23800,24500,22900,30600,16500,23550,23744.83,6.13,0,-49901,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5719,39.16,1.69,12,5.07,604.00,14030.00,38450,20240122,-38.49,12470,20231113,89.66,38450,-38.49,20240122,14080,67.97,20240104,38450,-38.49,20240122,13500,75.19,20231213,5.00,N,030520,500,134 억,,1482169,N,N,117,N,00,N +20241119,090401,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23950,400,2,1.70,3523748450,148188,3.68,23800,24050,23500,30600,16500,23550,23784.98,6.13,0,-12310,25816,24682,23916,22782,22016,24500,22600,135,7050,500,14600,50,1,24179744,5791,39.65,1.71,12,0.61,604.00,14030.00,38450,20240122,-37.71,12470,20231113,92.06,38450,-37.71,20240122,14080,70.10,20240104,38450,-37.71,20240122,13500,77.41,20231213,5.00,N,030520,500,134 억,,1482169,N,N,117,N,00,N 20241118,160351,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23550,300,2,1.29,96639556000,3995554,74.06,23550,25050,23150,30200,16300,23250,24187.40,5.72,0,-73783,25550,24400,23450,22300,21350,24975,22875,135,6950,500,14410,50,1,24179744,5694,38.99,1.68,12,16.52,604.00,14030.00,38450,20240122,-38.75,12470,20231113,88.85,38450,-38.75,20240122,14080,67.26,20240104,38450,-38.75,20240122,13500,74.44,20231213,4.62,N,030520,500,134 억,,1382526,N,N,117,N,00,N 20241118,150353,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23500,250,2,1.08,93867795700,3877482,71.87,23550,25050,23150,30200,16300,23250,24208.58,5.72,0,-78599,25550,24400,23450,22300,21350,24975,22875,135,6950,500,14410,50,1,24179744,5682,38.91,1.67,12,16.04,604.00,14030.00,38450,20240122,-38.88,12470,20231113,88.45,38450,-38.88,20240122,14080,66.90,20240104,38450,-38.88,20240122,13500,74.07,20231213,4.62,N,030520,500,134 억,,1382526,N,N,13,N,00,N 20241118,140353,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,23550,300,2,1.29,89949332450,3710275,68.77,23550,25050,23150,30200,16300,23250,24243.46,5.72,0,-93259,25550,24400,23450,22300,21350,24975,22875,135,6950,500,14410,50,1,24179744,5694,38.99,1.68,12,15.34,604.00,14030.00,38450,20240122,-38.75,12470,20231113,88.85,38450,-38.75,20240122,14080,67.26,20240104,38450,-38.75,20240122,13500,74.44,20231213,4.62,N,030520,500,134 억,,1382526,N,N,13,N,00,N diff --git a/030530/price/prices-20241101.csv b/030530/price/prices-20241101.csv index 42056fac45c9..89c64818ac48 100644 --- a/030530/price/prices-20241101.csv +++ b/030530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160349,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2610,-5,5,-0.19,6720694035,2536133,130.84,2605,2755,2545,3395,1835,2615,2650.06,5.06,0,-27654,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,2016,-6.35,0.19,12,3.28,-411.00,13489.00,4925,20240205,-47.01,2165,20241031,20.55,4925,-47.01,20240205,2165,20.55,20241031,4925,-47.01,20240205,2165,20.55,20241031,2.36,N,030530,500,386 억,,3911250,N,N,4,N,00,N +20241119,150353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2610,-5,5,-0.19,6388991835,2409077,124.29,2605,2755,2545,3395,1835,2615,2652.05,5.06,0,-13740,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,2016,-6.35,0.19,12,3.12,-411.00,13489.00,4925,20240205,-47.01,2165,20241031,20.55,4925,-47.01,20240205,2165,20.55,20241031,4925,-47.01,20240205,2165,20.55,20241031,2.36,N,030530,500,386 억,,3911250,N,N,6,N,00,N +20241119,140351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2580,-35,5,-1.34,5995467145,2256917,116.44,2605,2755,2545,3395,1835,2615,2656.49,5.06,0,-70566,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,1993,-6.28,0.19,12,2.92,-411.00,13489.00,4925,20240205,-47.61,2165,20241031,19.17,4925,-47.61,20240205,2165,19.17,20241031,4925,-47.61,20240205,2165,19.17,20241031,2.36,N,030530,500,386 억,,3911250,N,N,6,N,00,N +20241119,130353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2605,-10,5,-0.38,5268865445,1980799,102.19,2605,2755,2545,3395,1835,2615,2659.97,5.06,0,-30297,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,2012,-6.34,0.19,12,2.56,-411.00,13489.00,4925,20240205,-47.11,2165,20241031,20.32,4925,-47.11,20240205,2165,20.32,20241031,4925,-47.11,20240205,2165,20.32,20241031,2.36,N,030530,500,386 억,,3911250,N,N,6,N,00,N +20241119,120350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2610,-5,5,-0.19,4897288405,1837615,94.81,2605,2755,2545,3395,1835,2615,2665.02,5.06,0,-63298,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,2016,-6.35,0.19,12,2.38,-411.00,13489.00,4925,20240205,-47.01,2165,20241031,20.55,4925,-47.01,20240205,2165,20.55,20241031,4925,-47.01,20240205,2165,20.55,20241031,2.36,N,030530,500,386 억,,3911250,N,N,6,N,00,N +20241119,110354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2625,10,2,0.38,4382928680,1639922,84.61,2605,2755,2545,3395,1835,2615,2672.64,5.06,0,-84321,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,2027,-6.39,0.19,12,2.12,-411.00,13489.00,4925,20240205,-46.70,2165,20241031,21.25,4925,-46.70,20240205,2165,21.25,20241031,4925,-46.70,20240205,2165,21.25,20241031,2.36,N,030530,500,386 억,,3911250,N,N,6,N,00,N +20241119,100402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2680,65,2,2.49,3350332165,1252312,64.61,2605,2755,2545,3395,1835,2615,2675.32,5.06,0,-89626,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,2070,-6.52,0.20,12,1.62,-411.00,13489.00,4925,20240205,-45.58,2165,20241031,23.79,4925,-45.58,20240205,2165,23.79,20241031,4925,-45.58,20240205,2165,23.79,20241031,2.36,N,030530,500,386 억,,3911250,N,N,6,N,00,N +20241119,090401,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2560,-55,5,-2.10,468063045,180592,9.32,2605,2615,2555,3395,1835,2615,2591.83,5.06,0,-70671,2761,2687,2616,2542,2471,2725,2580,386,780,500,1880,5,1,77237981,1977,-6.23,0.19,12,0.23,-411.00,13489.00,4925,20240205,-48.02,2165,20241031,18.24,4925,-48.02,20240205,2165,18.24,20241031,4925,-48.02,20240205,2165,18.24,20241031,2.36,N,030530,500,386 억,,3911250,N,N,6,N,00,N 20241118,160351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2615,10,2,0.38,4977444315,1899335,9.10,2610,2690,2545,3385,1825,2605,2620.64,4.92,0,102591,3265,2935,2615,2285,1965,3100,2450,386,780,500,1870,5,1,77237981,2020,-6.36,0.19,12,2.46,-411.00,13489.00,4925,20240205,-46.90,2165,20241031,20.79,4925,-46.90,20240205,2165,20.79,20241031,4925,-46.90,20240205,2165,20.79,20241031,2.47,N,030530,500,386 억,,3801404,N,N,6,N,00,N 20241118,150353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2615,10,2,0.38,4691927030,1789955,8.58,2610,2690,2545,3385,1825,2605,2621.26,4.92,0,104242,3265,2935,2615,2285,1965,3100,2450,386,780,500,1870,5,1,77237981,2020,-6.36,0.19,12,2.32,-411.00,13489.00,4925,20240205,-46.90,2165,20241031,20.79,4925,-46.90,20240205,2165,20.79,20241031,4925,-46.90,20240205,2165,20.79,20241031,2.47,N,030530,500,386 억,,3801404,N,N,0,N,00,N 20241118,140354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2605,0,3,0.00,4359456590,1661642,7.96,2610,2690,2545,3385,1825,2605,2623.59,4.92,0,94615,3265,2935,2615,2285,1965,3100,2450,386,780,500,1870,5,1,77237981,2012,-6.34,0.19,12,2.15,-411.00,13489.00,4925,20240205,-47.11,2165,20241031,20.32,4925,-47.11,20240205,2165,20.32,20241031,4925,-47.11,20240205,2165,20.32,20241031,2.47,N,030530,500,386 억,,3801404,N,N,0,N,00,N diff --git a/030610/price/prices-20241101.csv b/030610/price/prices-20241101.csv index 676886879909..695e983f5671 100644 --- a/030610/price/prices-20241101.csv +++ b/030610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160349,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5320,10,2,0.19,86284000,16309,61.31,5250,5390,5240,6900,3720,5310,5290.50,1.04,0,-557,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6063,6.40,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.37,4700,20231122,13.19,5870,-9.37,20241011,4715,12.83,20240125,5870,-9.37,20241011,4700,13.19,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N +20241119,150354,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5330,20,2,0.38,82390230,15577,58.56,5250,5390,5240,6900,3720,5310,5289.22,1.04,0,-105,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6074,6.41,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.20,4700,20231122,13.40,5870,-9.20,20241011,4715,13.04,20240125,5870,-9.20,20241011,4700,13.40,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N +20241119,140351,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5310,0,3,0.00,61528270,11643,43.77,5250,5390,5240,6900,3720,5310,5284.57,1.04,0,139,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6051,6.39,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.54,4700,20231122,12.98,5870,-9.54,20241011,4715,12.62,20240125,5870,-9.54,20241011,4700,12.98,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N +20241119,130353,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5310,0,3,0.00,45812900,8689,32.67,5250,5390,5240,6900,3720,5310,5272.52,1.04,0,148,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6051,6.39,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.54,4700,20231122,12.98,5870,-9.54,20241011,4715,12.62,20240125,5870,-9.54,20241011,4700,12.98,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N +20241119,120350,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5330,20,2,0.38,43440990,8243,30.99,5250,5390,5240,6900,3720,5310,5270.05,1.04,0,181,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6074,6.41,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.20,4700,20231122,13.40,5870,-9.20,20241011,4715,13.04,20240125,5870,-9.20,20241011,4700,13.40,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N +20241119,110354,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5300,-10,5,-0.19,34302630,6519,24.51,5250,5390,5240,6900,3720,5310,5261.95,1.04,0,1221,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6040,6.38,0.32,12,0.01,831.00,16525.00,5870,20241011,-9.71,4700,20231122,12.77,5870,-9.71,20241011,4715,12.41,20240125,5870,-9.71,20241011,4700,12.77,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N +20241119,100402,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5280,-30,5,-0.56,8449470,1599,6.01,5250,5390,5250,6900,3720,5310,5284.22,1.04,0,-171,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6017,6.35,0.32,12,0.00,831.00,16525.00,5870,20241011,-10.05,4700,20231122,12.34,5870,-10.05,20241011,4715,11.98,20240125,5870,-10.05,20241011,4700,12.34,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N +20241119,090401,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5330,20,2,0.38,862930,163,0.61,5250,5390,5250,6900,3720,5310,5294.05,1.04,0,-11,5450,5380,5320,5250,5190,5415,5285,5698,1590,5000,3820,10,1,113962961,6074,6.41,0.32,12,0.00,831.00,16525.00,5870,20241011,-9.20,4700,20231122,13.40,5870,-9.20,20241011,4715,13.04,20240125,5870,-9.20,20241011,4700,13.40,20231122,0.06,N,030610,5000,5698 억,,1184709,N,N,36,N,00,N 20241118,160351,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5310,50,2,0.95,141905070,26598,43.31,5300,5390,5260,6830,3690,5260,5335.18,1.05,0,-7591,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,6051,6.39,0.32,12,0.02,831.00,16525.00,5870,20241011,-9.54,4700,20231122,12.98,5870,-9.54,20241011,4715,12.62,20240125,5870,-9.54,20241011,4700,12.98,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,36,N,00,N 20241118,150353,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5350,90,2,1.71,133352400,24989,40.69,5300,5390,5260,6830,3690,5260,5336.44,1.05,0,-7330,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,6097,6.44,0.32,12,0.02,831.00,16525.00,5870,20241011,-8.86,4700,20231122,13.83,5870,-8.86,20241011,4715,13.47,20240125,5870,-8.86,20241011,4700,13.83,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,0,N,00,N 20241118,140354,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,5360,100,2,1.90,126676330,23740,38.65,5300,5390,5260,6830,3690,5260,5335.99,1.05,0,-7438,5413,5336,5233,5156,5053,5375,5195,5698,1570,5000,3780,10,1,113962961,6108,6.45,0.32,12,0.02,831.00,16525.00,5870,20241011,-8.69,4700,20231122,14.04,5870,-8.69,20241011,4715,13.68,20240125,5870,-8.69,20241011,4700,14.04,20231122,0.06,N,030610,5000,5698 억,,1194793,N,N,0,N,00,N diff --git a/030720/price/prices-20241101.csv b/030720/price/prices-20241101.csv index ddf21228feab..bc66936ea745 100644 --- a/030720/price/prices-20241101.csv +++ b/030720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160350,57,100.00,KOSPI,,,N,N,N,N, ,N,5230,0,3,0.00,58200820,11131,75.78,5230,5250,5200,6790,3670,5230,5228.71,4.21,0,-16,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.24,-3786.00,9186.00,8450,20240116,-38.11,5110,20241115,2.35,8450,-38.11,20240116,5110,2.35,20241115,8450,-38.11,20240116,5110,2.35,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N +20241119,150354,57,100.00,KOSPI,,,N,N,N,N, ,N,5220,-10,5,-0.19,56748630,10853,73.89,5230,5250,5200,6790,3670,5230,5228.84,4.21,0,-15,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.23,-3786.00,9186.00,8450,20240116,-38.22,5110,20241115,2.15,8450,-38.22,20240116,5110,2.15,20241115,8450,-38.22,20240116,5110,2.15,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N +20241119,140352,57,100.00,KOSPI,,,N,N,N,N, ,N,5240,10,2,0.19,51851330,9916,67.51,5230,5250,5200,6790,3670,5230,5229.06,4.21,0,-15,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,244,-1.38,0.57,12,0.21,-3786.00,9186.00,8450,20240116,-37.99,5110,20241115,2.54,8450,-37.99,20240116,5110,2.54,20241115,8450,-37.99,20240116,5110,2.54,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N +20241119,130353,57,100.00,KOSPI,,,N,N,N,N, ,N,5240,10,2,0.19,50579220,9673,65.85,5230,5250,5200,6790,3670,5230,5228.91,4.21,0,-15,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,244,-1.38,0.57,12,0.21,-3786.00,9186.00,8450,20240116,-37.99,5110,20241115,2.54,8450,-37.99,20240116,5110,2.54,20241115,8450,-37.99,20240116,5110,2.54,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N +20241119,120350,57,100.00,KOSPI,,,N,N,N,N, ,N,5220,-10,5,-0.19,47748000,9132,62.17,5230,5250,5200,6790,3670,5230,5228.65,4.21,0,2,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.20,-3786.00,9186.00,8450,20240116,-38.22,5110,20241115,2.15,8450,-38.22,20240116,5110,2.15,20241115,8450,-38.22,20240116,5110,2.15,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N +20241119,110354,57,100.00,KOSPI,,,N,N,N,N, ,N,5240,10,2,0.19,28812690,5520,37.58,5230,5240,5200,6790,3670,5230,5219.69,4.21,0,-25,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,244,-1.38,0.57,12,0.12,-3786.00,9186.00,8450,20240116,-37.99,5110,20241115,2.54,8450,-37.99,20240116,5110,2.54,20241115,8450,-37.99,20240116,5110,2.54,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N +20241119,100402,57,100.00,KOSPI,,,N,N,N,N, ,N,5220,-10,5,-0.19,25184790,4826,32.85,5230,5240,5200,6790,3670,5230,5218.56,4.21,0,-25,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.10,-3786.00,9186.00,8450,20240116,-38.22,5110,20241115,2.15,8450,-38.22,20240116,5110,2.15,20241115,8450,-38.22,20240116,5110,2.15,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N +20241119,090401,57,100.00,KOSPI,,,N,N,N,N, ,N,5230,0,3,0.00,2845120,544,3.70,5230,5230,5230,6790,3670,5230,5230.00,4.21,0,-24,5296,5262,5226,5192,5156,5245,5175,233,1560,5000,3870,10,1,4653805,243,-1.38,0.57,12,0.01,-3786.00,9186.00,8450,20240116,-38.11,5110,20241115,2.35,8450,-38.11,20240116,5110,2.35,20241115,8450,-38.11,20240116,5110,2.35,20241115,0.04,N,030720,5000,232 억,,195864,N,N,0,N,00,N 20241118,160351,57,100.00,KOSPI,,,N,N,N,N, ,N,5230,-30,5,-0.57,75447730,14489,77.27,5250,5260,5190,6830,3690,5260,5207.16,4.20,0,112,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,243,-1.38,0.57,12,0.31,-3786.00,9186.00,8450,20240116,-38.11,5110,20241115,2.35,8450,-38.11,20240116,5110,2.35,20241115,8450,-38.11,20240116,5110,2.35,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N 20241118,150353,57,100.00,KOSPI,,,N,N,N,N, ,N,5200,-60,5,-1.14,72964290,14012,74.72,5250,5260,5190,6830,3690,5260,5207.27,4.20,0,139,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,242,-1.37,0.57,12,0.30,-3786.00,9186.00,8450,20240116,-38.46,5110,20241115,1.76,8450,-38.46,20240116,5110,1.76,20241115,8450,-38.46,20240116,5110,1.76,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N 20241118,140354,57,100.00,KOSPI,,,N,N,N,N, ,N,5190,-70,5,-1.33,50693660,9727,51.87,5250,5260,5190,6830,3690,5260,5211.64,4.20,0,166,5506,5382,5246,5122,4986,5315,5055,233,1570,5000,3890,10,1,4653805,242,-1.37,0.56,12,0.21,-3786.00,9186.00,8450,20240116,-38.58,5110,20241115,1.57,8450,-38.58,20240116,5110,1.57,20241115,8450,-38.58,20240116,5110,1.57,20241115,0.04,N,030720,5000,232 억,,195533,N,N,0,N,00,N diff --git a/030960/price/prices-20241101.csv b/030960/price/prices-20241101.csv index 1c888ac5aaa0..cd526fc86983 100644 --- a/030960/price/prices-20241101.csv +++ b/030960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8200,-90,5,-1.09,314861420,38112,111.76,8310,8440,8180,10770,5810,8290,8261.49,0.20,0,-2548,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1310,29.50,0.69,06,0.24,278.00,11947.00,14870,20231110,-44.86,8020,20241115,2.24,14800,-44.59,20240117,8020,2.24,20241115,14800,-44.59,20240117,8020,2.24,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N +20241119,150354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8250,-40,5,-0.48,291960940,35326,103.59,8310,8440,8180,10770,5810,8290,8264.76,0.20,0,-2184,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1318,29.68,0.69,06,0.22,278.00,11947.00,14870,20231110,-44.52,8020,20241115,2.87,14800,-44.26,20240117,8020,2.87,20241115,14800,-44.26,20240117,8020,2.87,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N +20241119,140352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8270,-20,5,-0.24,252839560,30584,89.68,8310,8440,8180,10770,5810,8290,8267.05,0.20,0,-71,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1322,29.75,0.69,06,0.19,278.00,11947.00,14870,20231110,-44.38,8020,20241115,3.12,14800,-44.12,20240117,8020,3.12,20241115,14800,-44.12,20240117,8020,3.12,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N +20241119,130354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8290,0,3,0.00,234425110,28356,83.15,8310,8440,8180,10770,5810,8290,8267.21,0.20,0,1593,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1325,29.82,0.69,06,0.18,278.00,11947.00,14870,20231110,-44.25,8020,20241115,3.37,14800,-43.99,20240117,8020,3.37,20241115,14800,-43.99,20240117,8020,3.37,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N +20241119,120350,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8310,20,2,0.24,179009500,21707,63.65,8310,8440,8180,10770,5810,8290,8246.63,0.20,0,7795,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1328,29.89,0.70,06,0.14,278.00,11947.00,14870,20231110,-44.12,8020,20241115,3.62,14800,-43.85,20240117,8020,3.62,20241115,14800,-43.85,20240117,8020,3.62,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N +20241119,110355,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8310,20,2,0.24,169546590,20568,60.31,8310,8440,8180,10770,5810,8290,8243.22,0.20,0,7892,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1328,29.89,0.70,06,0.13,278.00,11947.00,14870,20231110,-44.12,8020,20241115,3.62,14800,-43.85,20240117,8020,3.62,20241115,14800,-43.85,20240117,8020,3.62,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N +20241119,100403,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8290,0,3,0.00,159855650,19403,56.90,8310,8440,8180,10770,5810,8290,8238.71,0.20,0,8074,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1325,29.82,0.69,06,0.12,278.00,11947.00,14870,20231110,-44.25,8020,20241115,3.37,14800,-43.99,20240117,8020,3.37,20241115,14800,-43.99,20240117,8020,3.37,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N +20241119,090402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8390,100,2,1.21,1183550,142,0.42,8310,8400,8310,10770,5810,8290,8334.86,0.20,0,-39,8656,8472,8276,8092,7896,8565,8185,80,2480,500,5470,10,1,15980000,1341,30.18,0.70,06,0.00,278.00,11947.00,14870,20231110,-43.58,8020,20241115,4.61,14800,-43.31,20240117,8020,4.61,20241115,14800,-43.31,20240117,8020,4.61,20241115,0.49,N,030960,500,79 억,,31224,N,N,0,N,00,N 20241118,160352,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8290,90,2,1.10,275220820,33178,42.38,8080,8460,8080,10660,5740,8200,8295.29,0.11,0,13671,9120,8660,8340,7880,7560,8500,7720,80,2460,500,5410,10,1,15980000,1325,29.82,0.69,06,0.21,278.00,11947.00,14980,20231109,-44.66,8020,20241115,3.37,14800,-43.99,20240117,8020,3.37,20241115,14800,-43.99,20240117,8020,3.37,20241115,0.42,N,030960,500,79 억,,17545,N,N,0,N,00,N 20241118,150354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8330,130,2,1.59,232169050,28018,35.79,8080,8460,8080,10660,5740,8200,8286.42,0.11,0,13164,9120,8660,8340,7880,7560,8500,7720,80,2460,500,5410,10,1,15980000,1331,29.96,0.70,06,0.18,278.00,11947.00,14980,20231109,-44.39,8020,20241115,3.87,14800,-43.72,20240117,8020,3.87,20241115,14800,-43.72,20240117,8020,3.87,20241115,0.42,N,030960,500,79 억,,17545,N,N,0,N,00,N 20241118,140354,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8330,130,2,1.59,220510940,26616,34.00,8080,8460,8080,10660,5740,8200,8284.90,0.11,0,12437,9120,8660,8340,7880,7560,8500,7720,80,2460,500,5410,10,1,15980000,1331,29.96,0.70,06,0.17,278.00,11947.00,14980,20231109,-44.39,8020,20241115,3.87,14800,-43.72,20240117,8020,3.87,20241115,14800,-43.72,20240117,8020,3.87,20241115,0.42,N,030960,500,79 억,,17545,N,N,0,N,00,N diff --git a/031310/price/prices-20241101.csv b/031310/price/prices-20241101.csv index 5619566f661f..73e57e229645 100644 --- a/031310/price/prices-20241101.csv +++ b/031310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160350,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1732,1,2,0.06,54679297,31451,77.24,1735,1755,1725,2250,1212,1731,1738.56,0.43,-996,-996,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,439,-15.60,0.27,12,0.12,-111.00,6514.00,3720,20240223,-53.44,1672,20240909,3.59,3720,-53.44,20240223,1672,3.59,20240909,3720,-53.44,20240223,1672,3.59,20240909,3.41,N,031310,500,126 억,,53846,N,N,0,N,00,N +20241119,150354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1738,7,2,0.40,53511193,30777,75.59,1735,1755,1725,2250,1212,1731,1738.67,0.43,-996,-909,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,440,-15.66,0.27,12,0.12,-111.00,6514.00,3720,20240223,-53.28,1672,20240909,3.95,3720,-53.28,20240223,1672,3.95,20240909,3720,-53.28,20240223,1672,3.95,20240909,3.41,N,031310,500,126 억,,53846,N,N,0,N,00,N +20241119,140352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1738,7,2,0.40,49867336,28671,70.42,1735,1755,1725,2250,1212,1731,1739.30,0.43,-900,-813,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,440,-15.66,0.27,12,0.11,-111.00,6514.00,3720,20240223,-53.28,1672,20240909,3.95,3720,-53.28,20240223,1672,3.95,20240909,3720,-53.28,20240223,1672,3.95,20240909,3.41,N,031310,500,126 억,,53942,N,N,0,N,00,N +20241119,130354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1731,0,3,0.00,41846208,24031,59.02,1735,1755,1725,2250,1212,1731,1741.34,0.43,-900,-900,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,439,-15.59,0.27,12,0.09,-111.00,6514.00,3720,20240223,-53.47,1672,20240909,3.53,3720,-53.47,20240223,1672,3.53,20240909,3720,-53.47,20240223,1672,3.53,20240909,3.41,N,031310,500,126 억,,53942,N,N,0,N,00,N +20241119,120351,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1735,4,2,0.23,37306203,21408,52.58,1735,1755,1725,2250,1212,1731,1742.63,0.43,-900,-900,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,440,-15.63,0.27,12,0.08,-111.00,6514.00,3720,20240223,-53.36,1672,20240909,3.77,3720,-53.36,20240223,1672,3.77,20240909,3720,-53.36,20240223,1672,3.77,20240909,3.41,N,031310,500,126 억,,53942,N,N,0,N,00,N +20241119,110355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1746,15,2,0.87,36260876,20806,51.10,1735,1755,1725,2250,1212,1731,1742.81,0.43,-949,-949,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,442,-15.73,0.27,12,0.08,-111.00,6514.00,3720,20240223,-53.06,1672,20240909,4.43,3720,-53.06,20240223,1672,4.43,20240909,3720,-53.06,20240223,1672,4.43,20240909,3.41,N,031310,500,126 억,,53893,N,N,0,N,00,N +20241119,100403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1743,12,2,0.69,13558116,7820,19.21,1735,1745,1725,2250,1212,1731,1733.77,0.44,-405,-405,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,442,-15.70,0.27,12,0.03,-111.00,6514.00,3720,20240223,-53.15,1672,20240909,4.25,3720,-53.15,20240223,1672,4.25,20240909,3720,-53.15,20240223,1672,4.25,20240909,3.41,N,031310,500,126 억,,54437,N,N,0,N,00,N +20241119,090402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1740,9,2,0.52,3070380,1775,4.36,1735,1740,1725,2250,1212,1731,1729.79,0.44,312,-38,1757,1744,1727,1714,1697,1750,1720,127,519,500,1170,1,1,25334636,441,-15.68,0.27,12,0.01,-111.00,6514.00,3720,20240223,-53.23,1672,20240909,4.07,3720,-53.23,20240223,1672,4.07,20240909,3720,-53.23,20240223,1672,4.07,20240909,3.41,N,031310,500,126 억,,55154,N,N,0,N,00,N 20241118,160352,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1731,2,2,0.12,70166844,40616,77.05,1723,1740,1710,2245,1211,1729,1727.57,0.44,360,360,1763,1746,1721,1704,1679,1754,1712,127,516,500,1170,1,1,25334636,439,-15.59,0.27,12,0.16,-111.00,6514.00,3720,20240223,-53.47,1672,20240909,3.53,3720,-53.47,20240223,1672,3.53,20240909,3720,-53.47,20240223,1672,3.53,20240909,3.35,N,031310,500,126 억,,54842,N,N,0,N,00,N 20241118,150354,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1737,8,2,0.46,69201705,40059,75.99,1723,1740,1710,2245,1211,1729,1727.49,0.44,360,360,1763,1746,1721,1704,1679,1754,1712,127,516,500,1170,1,1,25334636,440,-15.65,0.27,12,0.16,-111.00,6514.00,3720,20240223,-53.31,1672,20240909,3.89,3720,-53.31,20240223,1672,3.89,20240909,3720,-53.31,20240223,1672,3.89,20240909,3.35,N,031310,500,126 억,,54842,N,N,0,N,00,N 20241118,140355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1732,3,2,0.17,67178552,38892,73.78,1723,1740,1710,2245,1211,1729,1727.31,0.44,383,383,1763,1746,1721,1704,1679,1754,1712,127,516,500,1170,1,1,25334636,439,-15.60,0.27,12,0.15,-111.00,6514.00,3720,20240223,-53.44,1672,20240909,3.59,3720,-53.44,20240223,1672,3.59,20240909,3720,-53.44,20240223,1672,3.59,20240909,3.35,N,031310,500,126 억,,54865,N,N,0,N,00,N diff --git a/031330/price/prices-20241101.csv b/031330/price/prices-20241101.csv index b03cdba67935..9f1e15515448 100644 --- a/031330/price/prices-20241101.csv +++ b/031330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160350,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,55,2,2.10,1017906795,381713,20.26,2625,2695,2625,3410,1840,2625,2666.63,5.78,0,-3869,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2680,8.15,0.70,12,0.38,329.00,3847.00,3900,20240508,-31.28,2600,20241115,3.08,3900,-31.28,20240508,2600,3.08,20241115,3900,-31.28,20240508,2600,3.08,20241115,1.20,N,031330,500,499 억,,5783641,N,N,51,N,00,N +20241119,150355,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,60,2,2.29,954036095,357920,19.00,2625,2695,2625,3410,1840,2625,2665.50,5.78,0,2134,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2685,8.16,0.70,12,0.36,329.00,3847.00,3900,20240508,-31.15,2600,20241115,3.27,3900,-31.15,20240508,2600,3.27,20241115,3900,-31.15,20240508,2600,3.27,20241115,1.20,N,031330,500,499 억,,5783641,N,N,150,N,00,N +20241119,140352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2680,55,2,2.10,870624680,326706,17.34,2625,2695,2625,3410,1840,2625,2664.86,5.78,0,1872,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2680,8.15,0.70,12,0.33,329.00,3847.00,3900,20240508,-31.28,2600,20241115,3.08,3900,-31.28,20240508,2600,3.08,20241115,3900,-31.28,20240508,2600,3.08,20241115,1.20,N,031330,500,499 억,,5783641,N,N,150,N,00,N +20241119,130354,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2675,50,2,1.90,721239935,271073,14.39,2625,2690,2625,3410,1840,2625,2660.69,5.78,0,18470,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2675,8.13,0.70,12,0.27,329.00,3847.00,3900,20240508,-31.41,2600,20241115,2.88,3900,-31.41,20240508,2600,2.88,20241115,3900,-31.41,20240508,2600,2.88,20241115,1.20,N,031330,500,499 억,,5783641,N,N,150,N,00,N +20241119,120351,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2670,45,2,1.71,590730915,222348,11.80,2625,2675,2625,3410,1840,2625,2656.79,5.78,0,6940,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2670,8.12,0.69,12,0.22,329.00,3847.00,3900,20240508,-31.54,2600,20241115,2.69,3900,-31.54,20240508,2600,2.69,20241115,3900,-31.54,20240508,2600,2.69,20241115,1.20,N,031330,500,499 억,,5783641,N,N,150,N,00,N +20241119,110355,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2665,40,2,1.52,477279370,179790,9.54,2625,2675,2625,3410,1840,2625,2654.65,5.78,0,11054,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2665,8.10,0.69,12,0.18,329.00,3847.00,3900,20240508,-31.67,2600,20241115,2.50,3900,-31.67,20240508,2600,2.50,20241115,3900,-31.67,20240508,2600,2.50,20241115,1.20,N,031330,500,499 억,,5783641,N,N,150,N,00,N +20241119,100403,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2670,45,2,1.71,388538095,146506,7.78,2625,2675,2625,3410,1840,2625,2652.03,5.78,0,3152,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2670,8.12,0.69,12,0.15,329.00,3847.00,3900,20240508,-31.54,2600,20241115,2.69,3900,-31.54,20240508,2600,2.69,20241115,3900,-31.54,20240508,2600,2.69,20241115,1.20,N,031330,500,499 억,,5783641,N,N,150,N,00,N +20241119,090402,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2640,15,2,0.57,5786590,2197,0.12,2625,2640,2625,3410,1840,2625,2633.86,5.78,0,-1031,2801,2712,2661,2572,2521,2687,2547,500,785,500,1990,5,1,99995067,2640,8.02,0.69,12,0.00,329.00,3847.00,3900,20240508,-32.31,2600,20241115,1.54,3900,-32.31,20240508,2600,1.54,20241115,3900,-32.31,20240508,2600,1.54,20241115,1.20,N,031330,500,499 억,,5783641,N,N,150,N,00,N 20241118,160352,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2625,-90,5,-3.31,5017961130,1881724,84.14,2730,2750,2610,3525,1905,2715,2666.73,5.97,0,-186027,2845,2780,2690,2625,2535,2812,2657,500,810,500,2060,5,1,99995067,2625,7.98,0.68,12,1.88,329.00,3847.00,3900,20240508,-32.69,2600,20241115,0.96,3900,-32.69,20240508,2600,0.96,20241115,3900,-32.69,20240508,2600,0.96,20241115,1.21,N,031330,500,499 억,,5967924,N,N,150,N,00,N 20241118,150354,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2625,-90,5,-3.31,4884535670,1830791,81.87,2730,2750,2610,3525,1905,2715,2667.99,5.97,0,-192530,2845,2780,2690,2625,2535,2812,2657,500,810,500,2060,5,1,99995067,2625,7.98,0.68,12,1.83,329.00,3847.00,3900,20240508,-32.69,2600,20241115,0.96,3900,-32.69,20240508,2600,0.96,20241115,3900,-32.69,20240508,2600,0.96,20241115,1.21,N,031330,500,499 억,,5967924,N,N,401,N,00,N 20241118,140355,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2620,-95,5,-3.50,4475846230,1674617,74.88,2730,2750,2620,3525,1905,2715,2672.76,5.97,0,-134368,2845,2780,2690,2625,2535,2812,2657,500,810,500,2060,5,1,99995067,2620,7.96,0.68,12,1.67,329.00,3847.00,3900,20240508,-32.82,2600,20241115,0.77,3900,-32.82,20240508,2600,0.77,20241115,3900,-32.82,20240508,2600,0.77,20241115,1.21,N,031330,500,499 억,,5967924,N,N,401,N,00,N diff --git a/031430/price/prices-20241101.csv b/031430/price/prices-20241101.csv index 55d06dd73d52..afd879918f12 100644 --- a/031430/price/prices-20241101.csv +++ b/031430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160351,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10650,-20,5,-0.19,478843740,45166,85.57,10660,10770,10500,13870,7470,10670,10601.82,6.24,0,-3111,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3802,9.70,0.45,12,0.13,1098.00,23781.00,18830,20231219,-43.44,10180,20241114,4.62,18360,-41.99,20240401,10180,4.62,20241114,18830,-43.44,20231219,10180,4.62,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,40,N,00,N +20241119,150355,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10620,-50,5,-0.47,456226520,43037,81.53,10660,10770,10500,13870,7470,10670,10600.80,6.24,0,-2811,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3791,9.67,0.45,12,0.12,1098.00,23781.00,18830,20231219,-43.60,10180,20241114,4.32,18360,-42.16,20240401,10180,4.32,20241114,18830,-43.60,20231219,10180,4.32,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,1701,N,00,N +20241119,140353,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10630,-40,5,-0.37,401363880,37869,71.74,10660,10770,10500,13870,7470,10670,10598.75,6.24,0,-2006,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3795,9.68,0.45,12,0.11,1098.00,23781.00,18830,20231219,-43.55,10180,20241114,4.42,18360,-42.10,20240401,10180,4.42,20241114,18830,-43.55,20231219,10180,4.42,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,1701,N,00,N +20241119,130354,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10670,0,3,0.00,292860340,27639,52.36,10660,10770,10500,13870,7470,10670,10595.91,6.24,0,-1927,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3809,9.72,0.45,12,0.08,1098.00,23781.00,18830,20231219,-43.34,10180,20241114,4.81,18360,-41.88,20240401,10180,4.81,20241114,18830,-43.34,20231219,10180,4.81,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,1701,N,00,N +20241119,120351,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10640,-30,5,-0.28,266332300,25148,47.64,10660,10770,10500,13870,7470,10670,10590.60,6.24,0,-2688,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3798,9.69,0.45,12,0.07,1098.00,23781.00,18830,20231219,-43.49,10180,20241114,4.52,18360,-42.05,20240401,10180,4.52,20241114,18830,-43.49,20231219,10180,4.52,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,1701,N,00,N +20241119,110356,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10590,-80,5,-0.75,233795670,22085,41.84,10660,10770,10500,13870,7470,10670,10586.17,6.24,0,-2688,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3781,9.64,0.45,12,0.06,1098.00,23781.00,18830,20231219,-43.76,10180,20241114,4.03,18360,-42.32,20240401,10180,4.03,20241114,18830,-43.76,20231219,10180,4.03,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,1701,N,00,N +20241119,100403,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10530,-140,5,-1.31,162351050,15305,28.99,10660,10770,10500,13870,7470,10670,10607.71,6.24,0,-3282,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3759,9.59,0.44,12,0.04,1098.00,23781.00,18830,20231219,-44.08,10180,20241114,3.44,18360,-42.65,20240401,10180,3.44,20241114,18830,-44.08,20231219,10180,3.44,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,1701,N,00,N +20241119,090402,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10720,50,2,0.47,7473360,701,1.33,10660,10720,10660,13870,7470,10670,10661.00,6.24,0,-173,11036,10852,10626,10442,10216,10945,10535,357,3200,1000,7890,10,1,35700000,3827,9.76,0.45,12,0.00,1098.00,23781.00,18830,20231219,-43.07,10180,20241114,5.30,18360,-41.61,20240401,10180,5.30,20241114,18830,-43.07,20231219,10180,5.30,20241114,0.69,N,031430,1000,357 억,,2228457,N,N,1701,N,00,N 20241118,160353,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10670,70,2,0.66,562682090,52657,51.57,10520,10810,10400,13780,7420,10600,10685.80,6.24,0,255,11080,10840,10530,10290,9980,10960,10410,357,3180,1000,7840,10,1,35700000,3809,9.72,0.45,12,0.15,1098.00,23781.00,18830,20231219,-43.34,10180,20241114,4.81,18360,-41.88,20240401,10180,4.81,20241114,18830,-43.34,20231219,10180,4.81,20241114,0.71,N,031430,1000,357 억,,2229179,N,N,1701,N,00,N 20241118,150354,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10650,50,2,0.47,526971580,49305,48.28,10520,10810,10400,13780,7420,10600,10687.99,6.24,0,-540,11080,10840,10530,10290,9980,10960,10410,357,3180,1000,7840,10,1,35700000,3802,9.70,0.45,12,0.14,1098.00,23781.00,18830,20231219,-43.44,10180,20241114,4.62,18360,-41.99,20240401,10180,4.62,20241114,18830,-43.44,20231219,10180,4.62,20241114,0.71,N,031430,1000,357 억,,2229179,N,N,3,N,00,N 20241118,140355,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10680,80,2,0.75,427776900,39987,39.16,10520,10810,10400,13780,7420,10600,10697.90,6.24,0,-2407,11080,10840,10530,10290,9980,10960,10410,357,3180,1000,7840,10,1,35700000,3813,9.73,0.45,12,0.11,1098.00,23781.00,18830,20231219,-43.28,10180,20241114,4.91,18360,-41.83,20240401,10180,4.91,20241114,18830,-43.28,20231219,10180,4.91,20241114,0.71,N,031430,1000,357 억,,2229179,N,N,3,N,00,N diff --git a/031440/price/prices-20241101.csv b/031440/price/prices-20241101.csv index d415a9337d70..999b3e4a6b02 100644 --- a/031440/price/prices-20241101.csv +++ b/031440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160351,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32000,50,2,0.16,148798450,4626,36.91,31900,32600,31900,41500,22400,31950,32165.68,2.38,0,222,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1239,11.64,0.43,12,0.12,2749.00,74864.00,44100,20240614,-27.44,31250,20241115,2.40,44100,-27.44,20240614,31250,2.40,20241115,44100,-27.44,20240614,31250,2.40,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N +20241119,150355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32100,150,2,0.47,129751350,4030,32.16,31900,32600,31900,41500,22400,31950,32196.36,2.38,0,265,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1243,11.68,0.43,12,0.10,2749.00,74864.00,44100,20240614,-27.21,31250,20241115,2.72,44100,-27.21,20240614,31250,2.72,20241115,44100,-27.21,20240614,31250,2.72,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N +20241119,140353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32300,350,2,1.10,71635400,2218,17.70,31900,32600,31900,41500,22400,31950,32297.29,2.38,0,-183,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1251,11.75,0.43,12,0.06,2749.00,74864.00,44100,20240614,-26.76,31250,20241115,3.36,44100,-26.76,20240614,31250,3.36,20241115,44100,-26.76,20240614,31250,3.36,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N +20241119,130355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32350,400,2,1.25,63766850,1975,15.76,31900,32600,31900,41500,22400,31950,32287.01,2.38,0,-144,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1253,11.77,0.43,12,0.05,2749.00,74864.00,44100,20240614,-26.64,31250,20241115,3.52,44100,-26.64,20240614,31250,3.52,20241115,44100,-26.64,20240614,31250,3.52,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N +20241119,120352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32200,250,2,0.78,47325100,1466,11.70,31900,32600,31900,41500,22400,31950,32281.79,2.38,0,-169,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1247,11.71,0.43,12,0.04,2749.00,74864.00,44100,20240614,-26.98,31250,20241115,3.04,44100,-26.98,20240614,31250,3.04,20241115,44100,-26.98,20240614,31250,3.04,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N +20241119,110356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32250,300,2,0.94,27314050,846,6.75,31900,32600,31900,41500,22400,31950,32286.11,2.38,0,-132,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1249,11.73,0.43,12,0.02,2749.00,74864.00,44100,20240614,-26.87,31250,20241115,3.20,44100,-26.87,20240614,31250,3.20,20241115,44100,-26.87,20240614,31250,3.20,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N +20241119,100404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32250,300,2,0.94,18140950,561,4.48,31900,32600,31900,41500,22400,31950,32336.81,2.38,0,-127,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1249,11.73,0.43,12,0.01,2749.00,74864.00,44100,20240614,-26.87,31250,20241115,3.20,44100,-26.87,20240614,31250,3.20,20241115,44100,-26.87,20240614,31250,3.20,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N +20241119,090403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32150,200,2,0.63,674900,21,0.17,31900,32150,31900,41500,22400,31950,32138.10,2.38,0,-15,33116,32532,32066,31482,31016,32825,31775,194,9550,5000,23000,50,1,3872480,1245,11.70,0.43,12,0.00,2749.00,74864.00,44100,20240614,-27.10,31250,20241115,2.88,44100,-27.10,20240614,31250,2.88,20241115,44100,-27.10,20240614,31250,2.88,20241115,0.27,N,031440,5000,193 억,,92293,N,N,2,N,00,N 20241118,160353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,31950,0,3,0.00,401435400,12482,290.01,31600,32650,31600,41500,22400,31950,32161.14,2.37,0,458,32616,32282,31766,31432,30916,32450,31600,194,9550,5000,23000,50,1,3872480,1237,11.62,0.43,12,0.32,2749.00,74864.00,44100,20240614,-27.55,31250,20241115,2.24,44100,-27.55,20240614,31250,2.24,20241115,44100,-27.55,20240614,31250,2.24,20241115,0.26,N,031440,5000,193 억,,91927,N,N,2,N,00,N 20241118,150355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32100,150,2,0.47,395798500,12306,285.92,31600,32650,31600,41500,22400,31950,32163.05,2.37,0,509,32616,32282,31766,31432,30916,32450,31600,194,9550,5000,23000,50,1,3872480,1243,11.68,0.43,12,0.32,2749.00,74864.00,44100,20240614,-27.21,31250,20241115,2.72,44100,-27.21,20240614,31250,2.72,20241115,44100,-27.21,20240614,31250,2.72,20241115,0.26,N,031440,5000,193 억,,91927,N,N,0,N,00,N 20241118,140356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,32150,200,2,0.63,370092350,11502,267.24,31600,32650,31600,41500,22400,31950,32176.35,2.37,0,459,32616,32282,31766,31432,30916,32450,31600,194,9550,5000,23000,50,1,3872480,1245,11.70,0.43,12,0.30,2749.00,74864.00,44100,20240614,-27.10,31250,20241115,2.88,44100,-27.10,20240614,31250,2.88,20241115,44100,-27.10,20240614,31250,2.88,20241115,0.26,N,031440,5000,193 억,,91927,N,N,0,N,00,N diff --git a/031510/price/prices-20241101.csv b/031510/price/prices-20241101.csv index 19eecc14db9d..25a8d01960d5 100644 --- a/031510/price/prices-20241101.csv +++ b/031510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160351,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1350,11,2,0.82,19014465,14330,31.56,1364,1364,1289,1740,938,1339,1326.90,0.42,0,-412,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,378,4.37,0.37,12,0.05,309.00,3678.00,2055,20231204,-34.31,1159,20240806,16.48,1999,-32.47,20240104,1159,16.48,20240806,2055,-34.31,20231204,1159,16.48,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N +20241119,150355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1333,-6,5,-0.45,17775272,13406,29.52,1364,1364,1289,1740,938,1339,1325.92,0.42,0,-258,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,373,4.31,0.36,12,0.05,309.00,3678.00,2055,20231204,-35.13,1159,20240806,15.01,1999,-33.32,20240104,1159,15.01,20240806,2055,-35.13,20231204,1159,15.01,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N +20241119,140353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1323,-16,5,-1.19,12804274,9666,21.29,1364,1364,1289,1740,938,1339,1324.67,0.42,0,-258,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,370,4.28,0.36,12,0.03,309.00,3678.00,2055,20231204,-35.62,1159,20240806,14.15,1999,-33.82,20240104,1159,14.15,20240806,2055,-35.62,20231204,1159,14.15,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N +20241119,130355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1323,-16,5,-1.19,9416071,7105,15.65,1364,1364,1289,1740,938,1339,1325.27,0.42,0,-258,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,370,4.28,0.36,12,0.03,309.00,3678.00,2055,20231204,-35.62,1159,20240806,14.15,1999,-33.82,20240104,1159,14.15,20240806,2055,-35.62,20231204,1159,14.15,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N +20241119,120352,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1329,-10,5,-0.75,9172639,6921,15.24,1364,1364,1289,1740,938,1339,1325.33,0.42,0,-258,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,372,4.30,0.36,12,0.02,309.00,3678.00,2055,20231204,-35.33,1159,20240806,14.67,1999,-33.52,20240104,1159,14.67,20240806,2055,-35.33,20231204,1159,14.67,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N +20241119,110356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1321,-18,5,-1.34,6293172,4749,10.46,1364,1364,1289,1740,938,1339,1325.16,0.42,0,-129,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,370,4.28,0.36,12,0.02,309.00,3678.00,2055,20231204,-35.72,1159,20240806,13.98,1999,-33.92,20240104,1159,13.98,20240806,2055,-35.72,20231204,1159,13.98,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N +20241119,100404,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1328,-11,5,-0.82,5154090,3887,8.56,1364,1364,1289,1740,938,1339,1325.98,0.42,0,-54,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,372,4.30,0.36,12,0.01,309.00,3678.00,2055,20231204,-35.38,1159,20240806,14.58,1999,-33.57,20240104,1159,14.58,20240806,2055,-35.38,20231204,1159,14.58,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N +20241119,090403,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1344,5,2,0.37,1055818,778,1.71,1364,1364,1331,1740,938,1339,1357.09,0.42,0,-133,1373,1355,1332,1314,1291,1365,1324,140,401,500,930,1,1,28000000,376,4.35,0.37,12,0.00,309.00,3678.00,2055,20231204,-34.60,1159,20240806,15.96,1999,-32.77,20240104,1159,15.96,20240806,2055,-34.60,20231204,1159,15.96,20240806,0.11,N,031510,500,140 억,,117151,N,N,0,N,00,N 20241118,160353,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1339,30,2,2.29,60524447,45409,107.40,1309,1350,1309,1701,917,1309,1332.87,0.42,0,710,1339,1323,1297,1281,1255,1332,1290,140,392,500,910,1,1,28000000,375,4.33,0.36,12,0.16,309.00,3678.00,2060,20231109,-35.00,1159,20240806,15.53,1999,-33.02,20240104,1159,15.53,20240806,2055,-34.84,20231204,1159,15.53,20240806,0.11,N,031510,500,140 억,,116463,N,N,0,N,00,N 20241118,150355,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1339,30,2,2.29,42102364,31651,74.86,1309,1350,1309,1701,917,1309,1330.21,0.42,0,718,1339,1323,1297,1281,1255,1332,1290,140,392,500,910,1,1,28000000,375,4.33,0.36,12,0.11,309.00,3678.00,2060,20231109,-35.00,1159,20240806,15.53,1999,-33.02,20240104,1159,15.53,20240806,2055,-34.84,20231204,1159,15.53,20240806,0.11,N,031510,500,140 억,,116463,N,N,0,N,00,N 20241118,140356,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1337,28,2,2.14,30756336,23179,54.82,1309,1350,1309,1701,917,1309,1326.91,0.42,0,718,1339,1323,1297,1281,1255,1332,1290,140,392,500,910,1,1,28000000,374,4.33,0.36,12,0.08,309.00,3678.00,2060,20231109,-35.10,1159,20240806,15.36,1999,-33.12,20240104,1159,15.36,20240806,2055,-34.94,20231204,1159,15.36,20240806,0.11,N,031510,500,140 억,,116463,N,N,0,N,00,N diff --git a/031820/price/prices-20241101.csv b/031820/price/prices-20241101.csv index 42d1dc326497..eb23252af333 100644 --- a/031820/price/prices-20241101.csv +++ b/031820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,523,5,2,0.97,84834400,162322,35.37,518,529,517,673,363,518,522.63,0.72,0,4614,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,633,15.85,0.40,12,0.13,33.00,1300.00,845,20240219,-38.11,505,20241118,3.56,845,-38.11,20240219,505,3.56,20241118,845,-38.11,20240219,505,3.56,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N +20241119,150356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,522,4,2,0.77,77475190,148208,32.29,518,529,517,673,363,518,522.75,0.72,0,4943,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,632,15.82,0.40,12,0.12,33.00,1300.00,845,20240219,-38.22,505,20241118,3.37,845,-38.22,20240219,505,3.37,20241118,845,-38.22,20240219,505,3.37,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N +20241119,140353,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,521,3,2,0.58,69898108,133644,29.12,518,529,517,673,363,518,523.02,0.72,0,14074,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,631,15.79,0.40,12,0.11,33.00,1300.00,845,20240219,-38.34,505,20241118,3.17,845,-38.34,20240219,505,3.17,20241118,845,-38.34,20240219,505,3.17,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N +20241119,130355,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,524,6,2,1.16,67822967,129657,28.25,518,529,517,673,363,518,523.10,0.72,0,13274,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,634,15.88,0.40,12,0.11,33.00,1300.00,845,20240219,-37.99,505,20241118,3.76,845,-37.99,20240219,505,3.76,20241118,845,-37.99,20240219,505,3.76,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N +20241119,120352,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,521,3,2,0.58,66509003,127149,27.70,518,529,517,673,363,518,523.08,0.72,0,13520,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,631,15.79,0.40,12,0.11,33.00,1300.00,845,20240219,-38.34,505,20241118,3.17,845,-38.34,20240219,505,3.17,20241118,845,-38.34,20240219,505,3.17,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N +20241119,110356,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,525,7,2,1.35,57160121,109223,23.80,518,529,517,673,363,518,523.33,0.72,0,3920,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,636,15.91,0.40,12,0.09,33.00,1300.00,845,20240219,-37.87,505,20241118,3.96,845,-37.87,20240219,505,3.96,20241118,845,-37.87,20240219,505,3.96,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N +20241119,100404,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,523,5,2,0.97,28690655,55013,11.99,518,524,517,673,363,518,521.53,0.72,0,2418,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,633,15.85,0.40,12,0.05,33.00,1300.00,845,20240219,-38.11,505,20241118,3.56,845,-38.11,20240219,505,3.56,20241118,845,-38.11,20240219,505,3.56,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N +20241119,090403,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,519,1,2,0.19,1687655,3259,0.71,518,519,517,673,363,518,517.84,0.72,0,366,536,527,516,507,496,531,511,605,155,500,380,1,1,121051466,628,15.73,0.40,12,0.00,33.00,1300.00,845,20240219,-38.58,505,20241118,2.77,845,-38.58,20240219,505,2.77,20241118,845,-38.58,20240219,505,2.77,20241118,1.55,N,031820,500,605 억,,866784,N,N,0,N,00,N 20241118,160353,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,518,-6,5,-1.15,235582314,456645,180.63,505,525,505,681,367,524,515.90,0.70,0,15772,534,528,523,517,512,532,521,605,157,500,380,1,1,121051466,627,15.70,0.40,12,0.38,33.00,1300.00,845,20240219,-38.70,505,20241118,2.57,845,-38.70,20240219,505,2.57,20241118,845,-38.70,20240219,505,2.57,20241118,1.56,N,031820,500,605 억,,851301,N,N,0,N,00,N 20241118,150355,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,518,-6,5,-1.15,228719123,443392,175.39,505,525,505,681,367,524,515.84,0.70,0,16583,534,528,523,517,512,532,521,605,157,500,380,1,1,121051466,627,15.70,0.40,12,0.37,33.00,1300.00,845,20240219,-38.70,505,20241118,2.57,845,-38.70,20240219,505,2.57,20241118,845,-38.70,20240219,505,2.57,20241118,1.56,N,031820,500,605 억,,851301,N,N,0,N,00,N 20241118,140356,57,100.00,KOSPI,신저가,서비스업,N,N,N,N, ,N,518,-6,5,-1.15,214527431,416024,164.56,505,525,505,681,367,524,515.66,0.70,0,16979,534,528,523,517,512,532,521,605,157,500,380,1,1,121051466,627,15.70,0.40,12,0.34,33.00,1300.00,845,20240219,-38.70,505,20241118,2.57,845,-38.70,20240219,505,2.57,20241118,845,-38.70,20240219,505,2.57,20241118,1.56,N,031820,500,605 억,,851301,N,N,0,N,00,N diff --git a/031860/price/prices-20241101.csv b/031860/price/prices-20241101.csv index 853c97637f7c..4fd8ae126d25 100644 --- a/031860/price/prices-20241101.csv +++ b/031860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,971,33,2,3.52,67024282,69783,60.45,945,975,945,1219,657,938,960.47,1.46,0,7258,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,146,-0.38,0.21,12,0.46,-2560.00,4619.00,9148,20231113,-89.39,822,20241112,18.13,5578,-82.59,20240103,822,18.13,20241112,3165,-69.32,20240513,150,547.33,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N +20241119,150356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,975,37,2,3.94,64286523,66963,58.00,945,975,945,1219,657,938,960.03,1.46,0,7251,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,147,-0.38,0.21,12,0.45,-2560.00,4619.00,9148,20231113,-89.34,822,20241112,18.61,5578,-82.52,20240103,822,18.61,20241112,3165,-69.19,20240513,150,550.00,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N +20241119,140354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,973,35,2,3.73,52441702,54772,47.44,945,973,945,1219,657,938,957.45,1.46,0,3242,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,146,-0.38,0.21,12,0.36,-2560.00,4619.00,9148,20231113,-89.36,822,20241112,18.37,5578,-82.56,20240103,822,18.37,20241112,3165,-69.26,20240513,150,548.67,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N +20241119,130355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,960,22,2,2.35,36361032,38115,33.02,945,960,945,1219,657,938,953.98,1.46,0,2483,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,144,-0.38,0.21,12,0.25,-2560.00,4619.00,9148,20231113,-89.51,822,20241112,16.79,5578,-82.79,20240103,822,16.79,20241112,3165,-69.67,20240513,150,540.00,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N +20241119,120352,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,957,19,2,2.03,28190426,29578,25.62,945,957,945,1219,657,938,953.09,1.46,0,959,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,144,-0.37,0.21,12,0.20,-2560.00,4619.00,9148,20231113,-89.54,822,20241112,16.42,5578,-82.84,20240103,822,16.42,20241112,3165,-69.76,20240513,150,538.00,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N +20241119,110357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,956,18,2,1.92,24816748,26050,22.56,945,956,945,1219,657,938,952.66,1.46,0,432,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,144,-0.37,0.21,12,0.17,-2560.00,4619.00,9148,20231113,-89.55,822,20241112,16.30,5578,-82.86,20240103,822,16.30,20241112,3165,-69.79,20240513,150,537.33,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N +20241119,100405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,952,14,2,1.49,10441865,10978,9.51,945,953,945,1219,657,938,951.16,1.46,0,327,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,143,-0.37,0.21,12,0.07,-2560.00,4619.00,9148,20231113,-89.59,822,20241112,15.82,5578,-82.93,20240103,822,15.82,20241112,3165,-69.92,20240513,150,534.67,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N +20241119,090404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,952,14,2,1.49,4461549,4699,4.07,945,952,945,1219,657,938,949.47,1.46,0,-524,961,949,926,914,891,955,920,75,281,500,560,1,1,15026356,143,-0.37,0.21,12,0.03,-2560.00,4619.00,9148,20231113,-89.59,822,20241112,15.82,5578,-82.93,20240103,822,15.82,20241112,3165,-69.92,20240513,150,534.67,20240409,0.10,N,031860,500,75 억,,219132,N,N,0,N,00,N 20241118,160354,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,938,33,2,3.65,106498705,115419,160.77,905,938,903,1176,634,905,922.71,1.42,0,5934,925,914,896,885,867,920,891,75,271,500,540,1,1,15026356,141,-0.37,0.20,12,0.77,-2560.00,4619.00,9148,20231113,-89.75,822,20241112,14.11,5578,-83.18,20240103,822,14.11,20241112,3165,-70.36,20240513,150,525.33,20240409,0.15,N,031860,500,75 억,,213218,N,N,0,N,00,N 20241118,150355,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,937,32,2,3.54,103621944,112352,156.50,905,938,903,1176,634,905,922.30,1.42,0,5964,925,914,896,885,867,920,891,75,271,500,540,1,1,15026356,141,-0.37,0.20,12,0.75,-2560.00,4619.00,9148,20231113,-89.76,822,20241112,13.99,5578,-83.20,20240103,822,13.99,20241112,3165,-70.39,20240513,150,524.67,20240409,0.15,N,031860,500,75 억,,213218,N,N,0,N,00,N 20241118,140356,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,916,11,2,1.22,99024170,107430,149.64,905,938,903,1176,634,905,921.76,1.42,0,5262,925,914,896,885,867,920,891,75,271,500,540,1,1,15026356,138,-0.36,0.20,12,0.71,-2560.00,4619.00,9148,20231113,-89.99,822,20241112,11.44,5578,-83.58,20240103,822,11.44,20241112,3165,-71.06,20240513,150,510.67,20240409,0.15,N,031860,500,75 억,,213218,N,N,0,N,00,N diff --git a/031980/price/prices-20241101.csv b/031980/price/prices-20241101.csv index 59d2f30ad9b1..d8fbc47a0ee5 100644 --- a/031980/price/prices-20241101.csv +++ b/031980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160352,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34150,50,2,0.15,5719833900,168052,49.46,34350,34650,33350,44300,23900,34100,34035.87,4.71,0,27416,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7364,17.25,2.16,12,0.78,1980.00,15829.00,85300,20240619,-59.96,22900,20231205,49.13,85300,-59.96,20240619,23800,43.49,20240116,85300,-59.96,20240619,22900,49.13,20231205,1.00,N,031980,500,107 억,,1016507,N,N,1911,N,00,N +20241119,150356,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34200,100,2,0.29,5409334000,158971,46.79,34350,34650,33350,44300,23900,34100,34027.17,4.71,0,23887,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7374,17.27,2.16,12,0.74,1980.00,15829.00,85300,20240619,-59.91,22900,20231205,49.34,85300,-59.91,20240619,23800,43.70,20240116,85300,-59.91,20240619,22900,49.34,20231205,1.00,N,031980,500,107 억,,1016507,N,N,968,N,00,N +20241119,140354,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,33950,-150,5,-0.44,4638201950,136341,40.13,34350,34650,33350,44300,23900,34100,34019.13,4.71,0,14974,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7320,17.15,2.14,12,0.63,1980.00,15829.00,85300,20240619,-60.20,22900,20231205,48.25,85300,-60.20,20240619,23800,42.65,20240116,85300,-60.20,20240619,22900,48.25,20231205,1.00,N,031980,500,107 억,,1016507,N,N,968,N,00,N +20241119,130356,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34100,0,3,0.00,4121001150,121131,35.65,34350,34650,33350,44300,23900,34100,34021.02,4.71,0,8749,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7353,17.22,2.15,12,0.56,1980.00,15829.00,85300,20240619,-60.02,22900,20231205,48.91,85300,-60.02,20240619,23800,43.28,20240116,85300,-60.02,20240619,22900,48.91,20231205,1.00,N,031980,500,107 억,,1016507,N,N,968,N,00,N +20241119,120352,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34100,0,3,0.00,3777378250,111049,32.68,34350,34650,33350,44300,23900,34100,34015.42,4.71,0,6708,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7353,17.22,2.15,12,0.52,1980.00,15829.00,85300,20240619,-60.02,22900,20231205,48.91,85300,-60.02,20240619,23800,43.28,20240116,85300,-60.02,20240619,22900,48.91,20231205,1.00,N,031980,500,107 억,,1016507,N,N,968,N,00,N +20241119,110357,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34050,-50,5,-0.15,3343888250,98318,28.94,34350,34650,33350,44300,23900,34100,34010.94,4.71,0,4329,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7342,17.20,2.15,12,0.46,1980.00,15829.00,85300,20240619,-60.08,22900,20231205,48.69,85300,-60.08,20240619,23800,43.07,20240116,85300,-60.08,20240619,22900,48.69,20231205,1.00,N,031980,500,107 억,,1016507,N,N,968,N,00,N +20241119,100405,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34300,200,2,0.59,2597492600,76467,22.51,34350,34650,33350,44300,23900,34100,33968.80,4.71,0,5023,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7396,17.32,2.17,12,0.35,1980.00,15829.00,85300,20240619,-59.79,22900,20231205,49.78,85300,-59.79,20240619,23800,44.12,20240116,85300,-59.79,20240619,22900,49.78,20231205,1.00,N,031980,500,107 억,,1016507,N,N,968,N,00,N +20241119,090404,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,33600,-500,5,-1.47,633217550,18683,5.50,34350,34350,33350,44300,23900,34100,33892.66,4.71,0,-2528,39066,36582,35116,32632,31166,35850,31900,108,10200,500,23870,50,1,21562395,7245,16.97,2.12,12,0.09,1980.00,15829.00,85300,20240619,-60.61,22900,20231205,46.72,85300,-60.61,20240619,23800,41.18,20240116,85300,-60.61,20240619,22900,46.72,20231205,1.00,N,031980,500,107 억,,1016507,N,N,968,N,00,N 20241118,160354,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34100,-3500,5,-9.31,11855401800,336831,111.47,37600,37600,33650,48850,26350,37600,35193.06,4.71,0,-5350,39566,38582,36916,35932,34266,39075,36425,108,11250,500,26320,50,1,21562395,7353,17.22,2.15,12,1.56,1980.00,15829.00,85300,20240619,-60.02,22900,20231205,48.91,85300,-60.02,20240619,23800,43.28,20240116,85300,-60.02,20240619,22900,48.91,20231205,1.06,N,031980,500,107 억,,1015981,N,N,968,N,00,N 20241118,150355,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34200,-3400,5,-9.04,10821355250,306475,101.43,37600,37600,33650,48850,26350,37600,35304.14,4.71,0,-11637,39566,38582,36916,35932,34266,39075,36425,108,11250,500,26320,50,1,21562395,7374,17.27,2.16,12,1.42,1980.00,15829.00,85300,20240619,-59.91,22900,20231205,49.34,85300,-59.91,20240619,23800,43.70,20240116,85300,-59.91,20240619,22900,49.34,20231205,1.06,N,031980,500,107 억,,1015981,N,N,2470,N,00,N 20241118,140357,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,34200,-3400,5,-9.04,7817520400,217962,72.13,37600,37600,34100,48850,26350,37600,35861.16,4.71,0,-38821,39566,38582,36916,35932,34266,39075,36425,108,11250,500,26320,50,1,21562395,7374,17.27,2.16,12,1.01,1980.00,15829.00,85300,20240619,-59.91,22900,20231205,49.34,85300,-59.91,20240619,23800,43.70,20240116,85300,-59.91,20240619,22900,49.34,20231205,1.06,N,031980,500,107 억,,1015981,N,N,2470,N,00,N diff --git a/032080/price/prices-20241101.csv b/032080/price/prices-20241101.csv index d85eb317fbb3..a369e0838900 100644 --- a/032080/price/prices-20241101.csv +++ b/032080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160352,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1207,2,2,0.17,39732106,33062,26.78,1200,1211,1193,1566,844,1205,1201.40,0.25,0,-5,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,259,-19.79,0.24,12,0.15,-61.00,5087.00,1691,20231226,-28.62,1057,20241115,14.19,1689,-28.54,20240103,1057,14.19,20241115,1691,-28.62,20231226,1057,14.19,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N +20241119,150357,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1208,3,2,0.25,38907211,32377,26.23,1200,1211,1193,1566,844,1205,1201.33,0.25,0,-4,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,260,-19.80,0.24,12,0.15,-61.00,5087.00,1691,20231226,-28.56,1057,20241115,14.29,1689,-28.48,20240103,1057,14.29,20241115,1691,-28.56,20231226,1057,14.29,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N +20241119,140354,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1202,-3,5,-0.25,38029896,31650,25.64,1200,1211,1193,1566,844,1205,1201.19,0.25,0,-4,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,258,-19.70,0.24,12,0.15,-61.00,5087.00,1691,20231226,-28.92,1057,20241115,13.72,1689,-28.83,20240103,1057,13.72,20241115,1691,-28.92,20231226,1057,13.72,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N +20241119,130356,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1204,-1,5,-0.08,37996240,31622,25.62,1200,1211,1193,1566,844,1205,1201.19,0.25,0,-4,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,259,-19.74,0.24,12,0.15,-61.00,5087.00,1691,20231226,-28.80,1057,20241115,13.91,1689,-28.72,20240103,1057,13.91,20241115,1691,-28.80,20231226,1057,13.91,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N +20241119,120353,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1202,-3,5,-0.25,36681595,30531,24.73,1200,1211,1193,1566,844,1205,1201.04,0.25,0,77,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,258,-19.70,0.24,12,0.14,-61.00,5087.00,1691,20231226,-28.92,1057,20241115,13.72,1689,-28.83,20240103,1057,13.72,20241115,1691,-28.92,20231226,1057,13.72,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N +20241119,110357,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1199,-6,5,-0.50,29658761,24719,20.03,1200,1209,1193,1566,844,1205,1199.07,0.25,0,505,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,258,-19.66,0.24,12,0.12,-61.00,5087.00,1691,20231226,-29.10,1057,20241115,13.43,1689,-29.01,20240103,1057,13.43,20241115,1691,-29.10,20231226,1057,13.43,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N +20241119,100405,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1208,3,2,0.25,5087223,4228,3.43,1200,1209,1193,1566,844,1205,1197.69,0.25,0,-82,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,260,-19.80,0.24,12,0.02,-61.00,5087.00,1691,20231226,-28.56,1057,20241115,14.29,1689,-28.48,20240103,1057,14.29,20241115,1691,-28.56,20231226,1057,14.29,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N +20241119,090404,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1200,-5,5,-0.41,4686880,3895,3.16,1200,1200,1193,1566,844,1205,1195.51,0.25,0,-36,1246,1225,1187,1166,1128,1236,1177,107,361,500,790,1,1,21491029,258,-19.67,0.24,12,0.02,-61.00,5087.00,1691,20231226,-29.04,1057,20241115,13.53,1689,-28.95,20240103,1057,13.53,20241115,1691,-29.04,20231226,1057,13.53,20241115,0.79,N,032080,500,107 억,,53918,N,N,0,N,00,N 20241118,160354,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1205,65,2,5.70,145509015,123236,270.10,1161,1208,1149,1482,798,1140,1179.92,0.23,0,3634,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,259,-19.75,0.24,12,0.57,-61.00,5087.00,1691,20231226,-28.74,1057,20241115,14.00,1689,-28.66,20240103,1057,14.00,20241115,1691,-28.74,20231226,1057,14.00,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N 20241118,150356,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1200,60,2,5.26,137254288,116377,255.07,1161,1208,1149,1482,798,1140,1179.39,0.23,0,3558,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,258,-19.67,0.24,12,0.54,-61.00,5087.00,1691,20231226,-29.04,1057,20241115,13.53,1689,-28.95,20240103,1057,13.53,20241115,1691,-29.04,20231226,1057,13.53,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N 20241118,140357,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1206,66,2,5.79,119642643,101701,222.90,1161,1208,1149,1482,798,1140,1176.42,0.23,0,3365,1207,1173,1115,1081,1023,1190,1098,107,342,500,750,1,1,21491029,259,-19.77,0.24,12,0.47,-61.00,5087.00,1691,20231226,-28.68,1057,20241115,14.10,1689,-28.60,20240103,1057,14.10,20241115,1691,-28.68,20231226,1057,14.10,20241115,0.79,N,032080,500,107 억,,50284,N,N,0,N,00,N diff --git a/032190/price/prices-20241101.csv b/032190/price/prices-20241101.csv index c8dd41cddd14..37cbb9eca5b8 100644 --- a/032190/price/prices-20241101.csv +++ b/032190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160353,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10700,140,2,1.33,302931260,28525,72.28,10570,10710,10490,13720,7400,10560,10619.82,8.80,0,13588,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4098,6.45,0.35,12,0.07,1660.00,30801.00,15880,20240130,-32.62,10100,20240805,5.94,15880,-32.62,20240130,10100,5.94,20240805,15880,-32.62,20240130,10100,5.94,20240805,0.08,N,032190,500,191 억,,3369998,N,N,1013,N,00,N +20241119,150357,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10700,140,2,1.33,266279330,25095,63.59,10570,10710,10490,13720,7400,10560,10610.85,8.80,0,12291,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4098,6.45,0.35,12,0.07,1660.00,30801.00,15880,20240130,-32.62,10100,20240805,5.94,15880,-32.62,20240130,10100,5.94,20240805,15880,-32.62,20240130,10100,5.94,20240805,0.08,N,032190,500,191 억,,3369998,N,N,95,N,00,N +20241119,140355,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10640,80,2,0.76,246411880,23236,58.88,10570,10710,10490,13720,7400,10560,10604.75,8.80,0,11137,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4075,6.41,0.35,12,0.06,1660.00,30801.00,15880,20240130,-33.00,10100,20240805,5.35,15880,-33.00,20240130,10100,5.35,20240805,15880,-33.00,20240130,10100,5.35,20240805,0.08,N,032190,500,191 억,,3369998,N,N,95,N,00,N +20241119,130356,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10690,130,2,1.23,206266910,19476,49.35,10570,10690,10490,13720,7400,10560,10590.83,8.80,0,9726,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4094,6.44,0.35,12,0.05,1660.00,30801.00,15880,20240130,-32.68,10100,20240805,5.84,15880,-32.68,20240130,10100,5.84,20240805,15880,-32.68,20240130,10100,5.84,20240805,0.08,N,032190,500,191 억,,3369998,N,N,95,N,00,N +20241119,120353,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10600,40,2,0.38,162284050,15344,38.88,10570,10610,10490,13720,7400,10560,10576.38,8.80,0,8818,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4060,6.39,0.34,12,0.04,1660.00,30801.00,15880,20240130,-33.25,10100,20240805,4.95,15880,-33.25,20240130,10100,4.95,20240805,15880,-33.25,20240130,10100,4.95,20240805,0.08,N,032190,500,191 억,,3369998,N,N,95,N,00,N +20241119,110358,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10590,30,2,0.28,107296000,10152,25.72,10570,10610,10490,13720,7400,10560,10568.95,8.80,0,3920,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4056,6.38,0.34,12,0.03,1660.00,30801.00,15880,20240130,-33.31,10100,20240805,4.85,15880,-33.31,20240130,10100,4.85,20240805,15880,-33.31,20240130,10100,4.85,20240805,0.08,N,032190,500,191 억,,3369998,N,N,95,N,00,N +20241119,100405,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10540,-20,5,-0.19,48259070,4571,11.58,10570,10600,10490,13720,7400,10560,10557.66,8.80,0,244,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4037,6.35,0.34,12,0.01,1660.00,30801.00,15880,20240130,-33.63,10100,20240805,4.36,15880,-33.63,20240130,10100,4.36,20240805,15880,-33.63,20240130,10100,4.36,20240805,0.08,N,032190,500,191 억,,3369998,N,N,95,N,00,N +20241119,090404,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10550,-10,5,-0.09,422560,40,0.10,10570,10600,10550,13720,7400,10560,10564.00,8.80,0,-15,10713,10636,10553,10476,10393,10595,10435,192,3160,500,7600,10,1,38300000,4041,6.36,0.34,12,0.00,1660.00,30801.00,15880,20240130,-33.56,10100,20240805,4.46,15880,-33.56,20240130,10100,4.46,20240805,15880,-33.56,20240130,10100,4.46,20240805,0.08,N,032190,500,191 억,,3369998,N,N,95,N,00,N 20241118,160354,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10560,-20,5,-0.19,415957880,39462,91.72,10580,10630,10470,13750,7410,10580,10540.61,8.82,0,-9244,10820,10700,10480,10360,10140,10760,10420,192,3170,500,7610,10,1,38300000,4044,6.36,0.34,12,0.10,1660.00,30801.00,15880,20240130,-33.50,10100,20240805,4.55,15880,-33.50,20240130,10100,4.55,20240805,15880,-33.50,20240130,10100,4.55,20240805,0.08,N,032190,500,191 억,,3378107,N,N,95,N,00,N 20241118,150356,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10540,-40,5,-0.38,391311250,37125,86.29,10580,10630,10470,13750,7410,10580,10540.26,8.82,0,-8681,10820,10700,10480,10360,10140,10760,10420,192,3170,500,7610,10,1,38300000,4037,6.35,0.34,12,0.10,1660.00,30801.00,15880,20240130,-33.63,10100,20240805,4.36,15880,-33.63,20240130,10100,4.36,20240805,15880,-33.63,20240130,10100,4.36,20240805,0.08,N,032190,500,191 억,,3378107,N,N,235,N,00,N 20241118,140357,57,100.00,KSQ150,,유통,N,N,N,N, ,N,10510,-70,5,-0.66,333087350,31591,73.43,10580,10630,10470,13750,7410,10580,10543.63,8.82,0,-8046,10820,10700,10480,10360,10140,10760,10420,192,3170,500,7610,10,1,38300000,4025,6.33,0.34,12,0.08,1660.00,30801.00,15880,20240130,-33.82,10100,20240805,4.06,15880,-33.82,20240130,10100,4.06,20240805,15880,-33.82,20240130,10100,4.06,20240805,0.08,N,032190,500,191 억,,3378107,N,N,235,N,00,N diff --git a/032280/price/prices-20241101.csv b/032280/price/prices-20241101.csv index 65d9758f667d..ed1c8b6d3e27 100644 --- a/032280/price/prices-20241101.csv +++ b/032280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160353,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1552,-1,5,-0.06,63021278,40661,64.86,1553,1636,1529,2015,1088,1553,1549.92,0.15,0,1035,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,252,8.92,0.40,12,0.25,174.00,3919.00,2115,20240115,-26.62,1442,20241023,7.63,2115,-26.62,20240115,1442,7.63,20241023,2115,-26.62,20240115,1442,7.63,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N +20241119,150357,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1543,-10,5,-0.64,56712985,36561,58.32,1553,1636,1529,2015,1088,1553,1551.19,0.15,0,1576,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,250,8.87,0.39,12,0.23,174.00,3919.00,2115,20240115,-27.04,1442,20241023,7.00,2115,-27.04,20240115,1442,7.00,20241023,2115,-27.04,20240115,1442,7.00,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N +20241119,140355,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1547,-6,5,-0.39,53622883,34547,55.11,1553,1636,1529,2015,1088,1553,1552.17,0.15,0,1171,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,251,8.89,0.39,12,0.21,174.00,3919.00,2115,20240115,-26.86,1442,20241023,7.28,2115,-26.86,20240115,1442,7.28,20241023,2115,-26.86,20240115,1442,7.28,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N +20241119,130357,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1554,1,2,0.06,48567965,31260,49.86,1553,1636,1529,2015,1088,1553,1553.68,0.15,0,1087,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,252,8.93,0.40,12,0.19,174.00,3919.00,2115,20240115,-26.52,1442,20241023,7.77,2115,-26.52,20240115,1442,7.77,20241023,2115,-26.52,20240115,1442,7.77,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N +20241119,120353,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1553,0,3,0.00,46461883,29897,47.69,1553,1636,1529,2015,1088,1553,1554.07,0.15,0,1077,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,252,8.93,0.40,12,0.18,174.00,3919.00,2115,20240115,-26.57,1442,20241023,7.70,2115,-26.57,20240115,1442,7.70,20241023,2115,-26.57,20240115,1442,7.70,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N +20241119,110358,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1548,-5,5,-0.32,46188390,29721,47.41,1553,1636,1529,2015,1088,1553,1554.07,0.15,0,1079,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,251,8.90,0.39,12,0.18,174.00,3919.00,2115,20240115,-26.81,1442,20241023,7.35,2115,-26.81,20240115,1442,7.35,20241023,2115,-26.81,20240115,1442,7.35,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N +20241119,100406,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1581,28,2,1.80,31285197,20017,31.93,1553,1636,1529,2015,1088,1553,1562.93,0.15,0,336,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,256,9.09,0.40,12,0.12,174.00,3919.00,2115,20240115,-25.25,1442,20241023,9.64,2115,-25.25,20240115,1442,9.64,20241023,2115,-25.25,20240115,1442,9.64,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N +20241119,090405,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1538,-15,5,-0.97,2070417,1337,2.13,1553,1553,1538,2015,1088,1553,1548.55,0.15,0,-140,1627,1589,1525,1487,1423,1609,1507,162,462,1000,1110,1,1,16213590,249,8.84,0.39,12,0.01,174.00,3919.00,2115,20240115,-27.28,1442,20241023,6.66,2115,-27.28,20240115,1442,6.66,20241023,2115,-27.28,20240115,1442,6.66,20241023,0.00,N,032280,1000,162 억,,23680,N,N,0,N,00,N 20241118,160355,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1553,54,2,3.60,95519065,62688,278.04,1461,1563,1461,1948,1050,1499,1523.72,0.14,0,794,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,252,8.93,0.40,12,0.39,174.00,3919.00,2115,20240115,-26.57,1442,20241023,7.70,2115,-26.57,20240115,1442,7.70,20241023,2115,-26.57,20240115,1442,7.70,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N 20241118,150356,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1558,59,2,3.94,88722726,58304,258.60,1461,1563,1461,1948,1050,1499,1521.73,0.14,0,1100,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,253,8.95,0.40,12,0.36,174.00,3919.00,2115,20240115,-26.34,1442,20241023,8.04,2115,-26.34,20240115,1442,8.04,20241023,2115,-26.34,20240115,1442,8.04,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N 20241118,140357,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1560,61,2,4.07,78025700,51432,228.12,1461,1563,1461,1948,1050,1499,1517.07,0.14,0,1396,1537,1518,1481,1462,1425,1527,1471,162,449,1000,1070,1,1,16213590,253,8.97,0.40,12,0.32,174.00,3919.00,2115,20240115,-26.24,1442,20241023,8.18,2115,-26.24,20240115,1442,8.18,20241023,2115,-26.24,20240115,1442,8.18,20241023,0.00,N,032280,1000,162 억,,22886,N,N,0,N,00,N diff --git a/032300/price/prices-20241101.csv b/032300/price/prices-20241101.csv index 3154395aa26d..5d859a06482e 100644 --- a/032300/price/prices-20241101.csv +++ b/032300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160353,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16270,-30,5,-0.18,723769340,44631,14.30,16220,16510,16080,21150,11410,16300,16216.61,0.90,0,-4005,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1775,2033.75,2.59,12,0.41,8.00,6288.00,29450,20231206,-44.75,14550,20240805,11.82,25400,-35.94,20240104,14550,11.82,20240805,29450,-44.75,20231206,14550,11.82,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N +20241119,150357,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16190,-110,5,-0.67,705122650,43484,13.93,16220,16510,16080,21150,11410,16300,16215.56,0.90,0,-4175,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1766,2023.75,2.57,12,0.40,8.00,6288.00,29450,20231206,-45.03,14550,20240805,11.27,25400,-36.26,20240104,14550,11.27,20240805,29450,-45.03,20231206,14550,11.27,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N +20241119,140355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16260,-40,5,-0.25,579922010,35767,11.46,16220,16510,16080,21150,11410,16300,16213.73,0.90,0,-1688,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1773,2032.50,2.59,12,0.33,8.00,6288.00,29450,20231206,-44.79,14550,20240805,11.75,25400,-35.98,20240104,14550,11.75,20240805,29450,-44.79,20231206,14550,11.75,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N +20241119,130357,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16290,-10,5,-0.06,533824380,32933,10.55,16220,16510,16080,21150,11410,16300,16209.23,0.90,0,-2720,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1777,2036.25,2.59,12,0.30,8.00,6288.00,29450,20231206,-44.69,14550,20240805,11.96,25400,-35.87,20240104,14550,11.96,20240805,29450,-44.69,20231206,14550,11.96,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N +20241119,120354,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16220,-80,5,-0.49,461173320,28454,9.12,16220,16510,16080,21150,11410,16300,16207.47,0.90,0,-1670,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1769,2027.50,2.58,12,0.26,8.00,6288.00,29450,20231206,-44.92,14550,20240805,11.48,25400,-36.14,20240104,14550,11.48,20240805,29450,-44.92,20231206,14550,11.48,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N +20241119,110358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-170,5,-1.04,406273990,25062,8.03,16220,16510,16080,21150,11410,16300,16210.53,0.90,0,-624,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1759,2016.25,2.57,12,0.23,8.00,6288.00,29450,20231206,-45.23,14550,20240805,10.86,25400,-36.50,20240104,14550,10.86,20240805,29450,-45.23,20231206,14550,10.86,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N +20241119,100406,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16190,-110,5,-0.67,301672180,18608,5.96,16220,16510,16080,21150,11410,16300,16211.66,0.90,0,1070,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1766,2023.75,2.57,12,0.17,8.00,6288.00,29450,20231206,-45.03,14550,20240805,11.27,25400,-36.26,20240104,14550,11.27,20240805,29450,-45.03,20231206,14550,11.27,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N +20241119,090405,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16320,20,2,0.12,47572670,2928,0.94,16220,16380,16150,21150,11410,16300,16246.32,0.90,0,178,19020,17660,16420,15060,13820,18340,15740,55,4850,500,11730,10,1,10906701,1780,2040.00,2.60,12,0.03,8.00,6288.00,29450,20231206,-44.58,14550,20240805,12.16,25400,-35.75,20240104,14550,12.16,20240805,29450,-44.58,20231206,14550,12.16,20240805,3.69,N,032300,500,54 억,,97961,N,N,0,N,00,N 20241118,160355,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16300,850,2,5.50,5177696150,309296,420.52,15280,17780,15180,20050,10820,15450,16740.27,0.82,0,8193,16016,15732,15346,15062,14676,15875,15205,55,4600,500,11120,10,1,10906701,1778,2037.50,2.59,12,2.84,8.00,6288.00,29450,20231206,-44.65,14550,20240805,12.03,25400,-35.83,20240104,14550,12.03,20240805,29450,-44.65,20231206,14550,12.03,20240805,3.74,N,032300,500,54 억,,89844,N,N,0,N,00,N 20241118,150357,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16260,810,2,5.24,5072821820,302858,411.77,15280,17780,15180,20050,10820,15450,16749.84,0.82,0,7731,16016,15732,15346,15062,14676,15875,15205,55,4600,500,11120,10,1,10906701,1773,2032.50,2.59,12,2.78,8.00,6288.00,29450,20231206,-44.79,14550,20240805,11.75,25400,-35.98,20240104,14550,11.75,20240805,29450,-44.79,20231206,14550,11.75,20240805,3.74,N,032300,500,54 억,,89844,N,N,0,N,00,N 20241118,140358,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16560,1110,2,7.18,4759278320,283791,385.84,15280,17780,15180,20050,10820,15450,16770.36,0.82,0,9191,16016,15732,15346,15062,14676,15875,15205,55,4600,500,11120,10,1,10906701,1806,2070.00,2.63,12,2.60,8.00,6288.00,29450,20231206,-43.77,14550,20240805,13.81,25400,-34.80,20240104,14550,13.81,20240805,29450,-43.77,20231206,14550,13.81,20240805,3.74,N,032300,500,54 억,,89844,N,N,0,N,00,N diff --git a/032350/price/prices-20241101.csv b/032350/price/prices-20241101.csv index 769af2c809db..b5644ca15dcc 100644 --- a/032350/price/prices-20241101.csv +++ b/032350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160353,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8860,100,2,1.14,2212940540,250137,83.56,8690,8950,8690,11380,6140,8760,8846.91,6.37,0,53909,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6751,-3.32,9.70,12,0.33,-2669.00,913.00,11210,20231110,-20.96,8090,20240805,9.52,10900,-18.72,20240603,8090,9.52,20240805,11070,-19.96,20231121,8090,9.52,20240805,0.02,N,032350,500,380 억,,4853722,N,N,18629,N,00,N +20241119,150358,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8870,110,2,1.26,2104011160,237839,79.45,8690,8950,8690,11380,6140,8760,8846.37,6.37,0,49828,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6759,-3.32,9.72,12,0.31,-2669.00,913.00,11210,20231110,-20.87,8090,20240805,9.64,10900,-18.62,20240603,8090,9.64,20240805,11070,-19.87,20231121,8090,9.64,20240805,0.02,N,032350,500,380 억,,4853722,N,N,11110,N,00,N +20241119,140356,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8870,110,2,1.26,2010787410,227318,75.94,8690,8950,8690,11380,6140,8760,8845.70,6.37,0,49290,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6759,-3.32,9.72,12,0.30,-2669.00,913.00,11210,20231110,-20.87,8090,20240805,9.64,10900,-18.62,20240603,8090,9.64,20240805,11070,-19.87,20231121,8090,9.64,20240805,0.02,N,032350,500,380 억,,4853722,N,N,11110,N,00,N +20241119,130357,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8910,150,2,1.71,1697135570,192144,64.19,8690,8910,8690,11380,6140,8760,8832.62,6.37,0,47646,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6789,-3.34,9.76,12,0.25,-2669.00,913.00,11210,20231110,-20.52,8090,20240805,10.14,10900,-18.26,20240603,8090,10.14,20240805,11070,-19.51,20231121,8090,10.14,20240805,0.02,N,032350,500,380 억,,4853722,N,N,11110,N,00,N +20241119,120354,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8860,100,2,1.14,1353170090,153369,51.24,8690,8890,8690,11380,6140,8760,8822.97,6.37,0,34591,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6751,-3.32,9.70,12,0.20,-2669.00,913.00,11210,20231110,-20.96,8090,20240805,9.52,10900,-18.72,20240603,8090,9.52,20240805,11070,-19.96,20231121,8090,9.52,20240805,0.02,N,032350,500,380 억,,4853722,N,N,11110,N,00,N +20241119,110358,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8820,60,2,0.68,1099786230,124709,41.66,8690,8890,8690,11380,6140,8760,8818.82,6.37,0,29426,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6721,-3.30,9.66,12,0.16,-2669.00,913.00,11210,20231110,-21.32,8090,20240805,9.02,10900,-19.08,20240603,8090,9.02,20240805,11070,-20.33,20231121,8090,9.02,20240805,0.02,N,032350,500,380 억,,4853722,N,N,11110,N,00,N +20241119,100406,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8830,70,2,0.80,698709200,79259,26.48,8690,8890,8690,11380,6140,8760,8815.52,6.37,0,19688,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6728,-3.31,9.67,12,0.10,-2669.00,913.00,11210,20231110,-21.23,8090,20240805,9.15,10900,-18.99,20240603,8090,9.15,20240805,11070,-20.23,20231121,8090,9.15,20240805,0.02,N,032350,500,380 억,,4853722,N,N,11110,N,00,N +20241119,090405,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8750,-10,5,-0.11,56645340,6501,2.17,8690,8770,8690,11380,6140,8760,8713.33,6.37,0,-248,9100,8930,8820,8650,8540,8875,8595,381,2620,500,6130,10,1,76196183,6667,-3.28,9.58,12,0.01,-2669.00,913.00,11210,20231110,-21.94,8090,20240805,8.16,10900,-19.72,20240603,8090,8.16,20240805,11070,-20.96,20231121,8090,8.16,20240805,0.02,N,032350,500,380 억,,4853722,N,N,11110,N,00,N 20241118,160355,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8760,-40,5,-0.45,2643938500,298960,65.10,8810,8990,8710,11440,6160,8800,8843.88,6.32,0,-56541,9313,9056,8753,8496,8193,9185,8625,381,2640,500,6160,10,1,76196183,6675,-3.28,9.59,12,0.39,-2669.00,913.00,11600,20231109,-24.48,8090,20240805,8.28,10900,-19.63,20240603,8090,8.28,20240805,11070,-20.87,20231121,8090,8.28,20240805,0.02,N,032350,500,380 억,,4812463,N,N,11110,N,00,N 20241118,150357,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8740,-60,5,-0.68,2461221840,278081,60.56,8810,8990,8710,11440,6160,8800,8850.74,6.32,0,-60963,9313,9056,8753,8496,8193,9185,8625,381,2640,500,6160,10,1,76196183,6660,-3.27,9.57,12,0.36,-2669.00,913.00,11600,20231109,-24.66,8090,20240805,8.03,10900,-19.82,20240603,8090,8.03,20240805,11070,-21.05,20231121,8090,8.03,20240805,0.02,N,032350,500,380 억,,4812463,N,N,9121,N,00,N 20241118,140358,57,100.00,KOSPI200,,서비스업,N,N,N,N, ,N,8790,-10,5,-0.11,1970862280,221961,48.34,8810,8990,8710,11440,6160,8800,8879.33,6.32,0,-56657,9313,9056,8753,8496,8193,9185,8625,381,2640,500,6160,10,1,76196183,6698,-3.29,9.63,12,0.29,-2669.00,913.00,11600,20231109,-24.22,8090,20240805,8.65,10900,-19.36,20240603,8090,8.65,20240805,11070,-20.60,20231121,8090,8.65,20240805,0.02,N,032350,500,380 억,,4812463,N,N,9121,N,00,N diff --git a/032500/price/prices-20241101.csv b/032500/price/prices-20241101.csv index 2963ff989e0f..c89287762d48 100644 --- a/032500/price/prices-20241101.csv +++ b/032500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160354,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8600,570,2,7.10,1408506620,167313,164.99,8230,8600,8030,10430,5630,8030,8416.90,5.42,0,11788,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3425,-5.24,1.96,12,0.42,-1640.00,4391.00,20000,20240117,-57.00,6600,20240909,30.30,20000,-57.00,20240117,6600,30.30,20240909,20000,-57.00,20240117,6600,30.30,20240909,0.48,N,032500,500,199 억,,2158826,N,N,13,N,00,N +20241119,150358,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8550,520,2,6.48,1261782010,150194,148.10,8230,8560,8030,10430,5630,8030,8401.01,5.42,0,16245,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3405,-5.21,1.95,12,0.38,-1640.00,4391.00,20000,20240117,-57.25,6600,20240909,29.55,20000,-57.25,20240117,6600,29.55,20240909,20000,-57.25,20240117,6600,29.55,20240909,0.48,N,032500,500,199 억,,2158826,N,N,186,N,00,N +20241119,140356,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8380,350,2,4.36,1122384170,133739,131.88,8230,8560,8030,10430,5630,8030,8392.35,5.42,0,19301,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3337,-5.11,1.91,12,0.34,-1640.00,4391.00,20000,20240117,-58.10,6600,20240909,26.97,20000,-58.10,20240117,6600,26.97,20240909,20000,-58.10,20240117,6600,26.97,20240909,0.48,N,032500,500,199 억,,2158826,N,N,186,N,00,N +20241119,130357,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8480,450,2,5.60,853213790,102018,100.60,8230,8510,8030,10430,5630,8030,8363.37,5.42,0,22305,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3377,-5.17,1.93,12,0.26,-1640.00,4391.00,20000,20240117,-57.60,6600,20240909,28.48,20000,-57.60,20240117,6600,28.48,20240909,20000,-57.60,20240117,6600,28.48,20240909,0.48,N,032500,500,199 억,,2158826,N,N,186,N,00,N +20241119,120354,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8430,400,2,4.98,721450750,86402,85.20,8230,8510,8030,10430,5630,8030,8349.93,5.42,0,18586,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3357,-5.14,1.92,12,0.22,-1640.00,4391.00,20000,20240117,-57.85,6600,20240909,27.73,20000,-57.85,20240117,6600,27.73,20240909,20000,-57.85,20240117,6600,27.73,20240909,0.48,N,032500,500,199 억,,2158826,N,N,186,N,00,N +20241119,110359,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8420,390,2,4.86,626438820,75163,74.12,8230,8510,8030,10430,5630,8030,8334.40,5.42,0,13666,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3353,-5.13,1.92,12,0.19,-1640.00,4391.00,20000,20240117,-57.90,6600,20240909,27.58,20000,-57.90,20240117,6600,27.58,20240909,20000,-57.90,20240117,6600,27.58,20240909,0.48,N,032500,500,199 억,,2158826,N,N,186,N,00,N +20241119,100407,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8430,400,2,4.98,465857750,55963,55.18,8230,8510,8030,10430,5630,8030,8324.39,5.42,0,11516,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3357,-5.14,1.92,12,0.14,-1640.00,4391.00,20000,20240117,-57.85,6600,20240909,27.73,20000,-57.85,20240117,6600,27.73,20240909,20000,-57.85,20240117,6600,27.73,20240909,0.48,N,032500,500,199 억,,2158826,N,N,186,N,00,N +20241119,090406,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8070,40,2,0.50,21791890,2677,2.64,8230,8230,8070,10430,5630,8030,8140.41,5.42,0,-2320,8423,8226,8093,7896,7763,8325,7995,199,2400,500,5780,10,1,39820883,3214,-4.92,1.84,12,0.01,-1640.00,4391.00,20000,20240117,-59.65,6600,20240909,22.27,20000,-59.65,20240117,6600,22.27,20240909,20000,-59.65,20240117,6600,22.27,20240909,0.48,N,032500,500,199 억,,2158826,N,N,186,N,00,N 20241118,160356,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8030,30,2,0.38,818795440,101212,55.30,8000,8290,7960,10400,5600,8000,8089.93,5.43,0,-6270,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3198,-4.90,1.83,12,0.25,-1640.00,4391.00,20000,20240117,-59.85,6600,20240909,21.67,20000,-59.85,20240117,6600,21.67,20240909,20000,-59.85,20240117,6600,21.67,20240909,0.49,N,032500,500,199 억,,2163565,N,N,186,N,00,N 20241118,150357,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8000,0,3,0.00,760305660,93932,51.33,8000,8290,7960,10400,5600,8000,8094.21,5.43,0,-7692,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3186,-4.88,1.82,12,0.24,-1640.00,4391.00,20000,20240117,-60.00,6600,20240909,21.21,20000,-60.00,20240117,6600,21.21,20240909,20000,-60.00,20240117,6600,21.21,20240909,0.49,N,032500,500,199 억,,2163565,N,N,0,N,00,N 20241118,140358,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,8020,20,2,0.25,690724620,85221,46.57,8000,8290,7960,10400,5600,8000,8105.10,5.43,0,-3343,8506,8252,7916,7662,7326,8085,7495,199,2400,500,5760,10,1,39820883,3194,-4.89,1.83,12,0.21,-1640.00,4391.00,20000,20240117,-59.90,6600,20240909,21.52,20000,-59.90,20240117,6600,21.52,20240909,20000,-59.90,20240117,6600,21.52,20240909,0.49,N,032500,500,199 억,,2163565,N,N,0,N,00,N diff --git a/032540/price/prices-20241101.csv b/032540/price/prices-20241101.csv index 874677f5d504..85b4f7d5de77 100644 --- a/032540/price/prices-20241101.csv +++ b/032540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-15,5,-0.31,35775300,7412,45.08,4760,4920,4760,6300,3395,4850,4826.67,0.21,0,-30,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,674,14.35,0.78,12,0.05,337.00,6177.00,6920,20231213,-30.13,4755,20241115,1.68,6580,-26.52,20240528,4755,1.68,20241115,6920,-30.13,20231213,4755,1.68,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N +20241119,150358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-15,5,-0.31,35035545,7259,44.15,4760,4920,4760,6300,3395,4850,4826.50,0.21,0,7,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,674,14.35,0.78,12,0.05,337.00,6177.00,6920,20231213,-30.13,4755,20241115,1.68,6580,-26.52,20240528,4755,1.68,20241115,6920,-30.13,20231213,4755,1.68,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N +20241119,140356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-15,5,-0.31,24620365,5101,31.03,4760,4920,4760,6300,3395,4850,4826.58,0.21,0,-62,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,674,14.35,0.78,12,0.04,337.00,6177.00,6920,20231213,-30.13,4755,20241115,1.68,6580,-26.52,20240528,4755,1.68,20241115,6920,-30.13,20231213,4755,1.68,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N +20241119,130358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4855,5,2,0.10,17156085,3555,21.62,4760,4920,4760,6300,3395,4850,4825.90,0.21,0,-41,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,676,14.41,0.79,12,0.03,337.00,6177.00,6920,20231213,-29.84,4755,20241115,2.10,6580,-26.22,20240528,4755,2.10,20241115,6920,-29.84,20231213,4755,2.10,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N +20241119,120354,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4855,5,2,0.10,16850695,3492,21.24,4760,4920,4760,6300,3395,4850,4825.51,0.21,0,-84,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,676,14.41,0.79,12,0.03,337.00,6177.00,6920,20231213,-29.84,4755,20241115,2.10,6580,-26.22,20240528,4755,2.10,20241115,6920,-29.84,20231213,4755,2.10,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N +20241119,110359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4850,0,3,0.00,6343330,1319,8.02,4760,4920,4760,6300,3395,4850,4809.20,0.21,0,-91,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,676,14.39,0.79,12,0.01,337.00,6177.00,6920,20231213,-29.91,4755,20241115,2.00,6580,-26.29,20240528,4755,2.00,20241115,6920,-29.91,20231213,4755,2.00,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N +20241119,100407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4895,45,2,0.93,4474540,934,5.68,4760,4920,4760,6300,3395,4850,4790.73,0.21,0,-71,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,682,14.53,0.79,12,0.01,337.00,6177.00,6920,20231213,-29.26,4755,20241115,2.94,6580,-25.61,20240528,4755,2.94,20241115,6920,-29.26,20231213,4755,2.94,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N +20241119,090406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4890,40,2,0.82,3976265,832,5.06,4760,4920,4760,6300,3395,4850,4779.16,0.21,0,-74,5170,5010,4920,4760,4670,4965,4715,70,1450,500,3580,5,1,13931609,681,14.51,0.79,12,0.01,337.00,6177.00,6920,20231213,-29.34,4755,20241115,2.84,6580,-25.68,20240528,4755,2.84,20241115,6920,-29.34,20231213,4755,2.84,20241115,1.52,N,032540,500,69 억,,29102,N,N,0,N,00,N 20241118,160356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4850,-40,5,-0.82,80374220,16431,379.38,4900,5080,4830,6350,3425,4890,4891.62,0.22,0,-947,5260,5075,4915,4730,4570,4995,4650,70,1460,500,3610,5,1,13931609,676,14.39,0.79,12,0.12,337.00,6177.00,6920,20231213,-29.91,4755,20241115,2.00,6580,-26.29,20240528,4755,2.00,20241115,6920,-29.91,20231213,4755,2.00,20241115,1.55,N,032540,500,69 억,,30049,N,N,0,N,00,N 20241118,150357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4910,20,2,0.41,73123510,14937,344.89,4900,5080,4830,6350,3425,4890,4895.46,0.22,0,-948,5260,5075,4915,4730,4570,4995,4650,70,1460,500,3610,5,1,13931609,684,14.57,0.79,12,0.11,337.00,6177.00,6920,20231213,-29.05,4755,20241115,3.26,6580,-25.38,20240528,4755,3.26,20241115,6920,-29.05,20231213,4755,3.26,20241115,1.55,N,032540,500,69 억,,30049,N,N,0,N,00,N 20241118,140359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4920,30,2,0.61,73118600,14936,344.86,4900,5080,4830,6350,3425,4890,4895.46,0.22,0,-947,5260,5075,4915,4730,4570,4995,4650,70,1460,500,3610,5,1,13931609,685,14.60,0.80,12,0.11,337.00,6177.00,6920,20231213,-28.90,4755,20241115,3.47,6580,-25.23,20240528,4755,3.47,20241115,6920,-28.90,20231213,4755,3.47,20241115,1.55,N,032540,500,69 억,,30049,N,N,0,N,00,N diff --git a/032560/price/prices-20241101.csv b/032560/price/prices-20241101.csv index 13136e385286..29d1dd9b5993 100644 --- a/032560/price/prices-20241101.csv +++ b/032560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160354,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,10,2,0.20,52438485,10453,109.97,4980,5090,4870,6550,3530,5040,5016.60,2.92,0,-1651,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,859,3.56,0.24,12,0.06,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N +20241119,150359,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5030,-10,5,-0.20,49970795,9961,104.80,4980,5090,4870,6550,3530,5040,5016.64,2.92,0,-1598,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,855,3.54,0.24,12,0.06,1419.00,20938.00,7740,20240520,-35.01,4800,20241115,4.79,7740,-35.01,20240520,4800,4.79,20241115,7740,-35.01,20240520,4800,4.79,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N +20241119,140356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,10,2,0.20,43268545,8631,90.80,4980,5090,4870,6550,3530,5040,5013.16,2.92,0,-610,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,859,3.56,0.24,12,0.05,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N +20241119,130358,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5040,0,3,0.00,42505525,8480,89.22,4980,5090,4870,6550,3530,5040,5012.44,2.92,0,-609,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,857,3.55,0.24,12,0.05,1419.00,20938.00,7740,20240520,-34.88,4800,20241115,5.00,7740,-34.88,20240520,4800,5.00,20241115,7740,-34.88,20240520,4800,5.00,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N +20241119,120355,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5080,40,2,0.79,38122355,7615,80.12,4980,5080,4870,6550,3530,5040,5006.22,2.92,0,-556,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,864,3.58,0.24,12,0.04,1419.00,20938.00,7740,20240520,-34.37,4800,20241115,5.83,7740,-34.37,20240520,4800,5.83,20241115,7740,-34.37,20240520,4800,5.83,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N +20241119,110359,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5030,-10,5,-0.20,24961260,5006,52.67,4980,5060,4870,6550,3530,5040,4986.27,2.92,0,-221,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,855,3.54,0.24,12,0.03,1419.00,20938.00,7740,20240520,-35.01,4800,20241115,4.79,7740,-35.01,20240520,4800,4.79,20241115,7740,-35.01,20240520,4800,4.79,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N +20241119,100407,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5040,0,3,0.00,17654135,3555,37.40,4980,5060,4870,6550,3530,5040,4966.00,2.92,0,-117,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,857,3.55,0.24,12,0.02,1419.00,20938.00,7740,20240520,-34.88,4800,20241115,5.00,7740,-34.88,20240520,4800,5.00,20241115,7740,-34.88,20240520,4800,5.00,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N +20241119,090406,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,10,2,0.20,3844700,772,8.12,4980,5050,4980,6550,3530,5040,4980.18,2.92,0,71,5160,5100,5000,4940,4840,5130,4970,85,1510,500,3720,10,1,17000000,859,3.56,0.24,12,0.00,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.73,N,032560,500,85 억,,495657,N,N,7,N,00,N 20241118,160356,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5040,95,2,1.92,47564155,9475,62.84,4900,5060,4900,6420,3465,4945,5019.96,2.91,0,1883,5041,4992,4896,4847,4751,5017,4872,85,1475,500,3650,10,1,17000000,857,3.55,0.24,12,0.06,1419.00,20938.00,7740,20240520,-34.88,4800,20241115,5.00,7740,-34.88,20240520,4800,5.00,20241115,7740,-34.88,20240520,4800,5.00,20241115,1.77,N,032560,500,85 억,,495235,N,N,7,N,00,N 20241118,150358,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5050,105,2,2.12,41980265,8369,55.50,4900,5050,4900,6420,3465,4945,5016.16,2.91,0,1736,5041,4992,4896,4847,4751,5017,4872,85,1475,500,3650,10,1,17000000,859,3.56,0.24,12,0.05,1419.00,20938.00,7740,20240520,-34.75,4800,20241115,5.21,7740,-34.75,20240520,4800,5.21,20241115,7740,-34.75,20240520,4800,5.21,20241115,1.77,N,032560,500,85 억,,495235,N,N,0,N,00,N 20241118,140359,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,5040,95,2,1.92,39755735,7928,52.58,4900,5050,4900,6420,3465,4945,5014.60,2.91,0,1431,5041,4992,4896,4847,4751,5017,4872,85,1475,500,3650,10,1,17000000,857,3.55,0.24,12,0.05,1419.00,20938.00,7740,20240520,-34.88,4800,20241115,5.00,7740,-34.88,20240520,4800,5.00,20241115,7740,-34.88,20240520,4800,5.00,20241115,1.77,N,032560,500,85 억,,495235,N,N,0,N,00,N diff --git a/032580/price/prices-20241101.csv b/032580/price/prices-20241101.csv index fe6c760be600..442f7c6f6917 100644 --- a/032580/price/prices-20241101.csv +++ b/032580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1257,-49,5,-3.75,576562933,450984,64.11,1280,1308,1257,1697,915,1306,1278.62,31.11,0,-1381,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,416,39.28,0.83,12,1.36,32.00,1510.00,2215,20231212,-43.25,1032,20240909,21.80,1965,-36.03,20240408,1032,21.80,20240909,2215,-43.25,20231212,1032,21.80,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N +20241119,150359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1268,-38,5,-2.91,532864830,416345,59.19,1280,1308,1259,1697,915,1306,1279.86,31.11,0,-6710,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,420,39.62,0.84,12,1.26,32.00,1510.00,2215,20231212,-42.75,1032,20240909,22.87,1965,-35.47,20240408,1032,22.87,20240909,2215,-42.75,20231212,1032,22.87,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N +20241119,140357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1268,-38,5,-2.91,437984197,341311,48.52,1280,1308,1266,1697,915,1306,1283.24,31.11,0,-36762,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,420,39.62,0.84,12,1.03,32.00,1510.00,2215,20231212,-42.75,1032,20240909,22.87,1965,-35.47,20240408,1032,22.87,20240909,2215,-42.75,20231212,1032,22.87,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N +20241119,130358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1275,-31,5,-2.37,386614115,300924,42.78,1280,1308,1273,1697,915,1306,1284.76,31.11,0,-22805,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,422,39.84,0.84,12,0.91,32.00,1510.00,2215,20231212,-42.44,1032,20240909,23.55,1965,-35.11,20240408,1032,23.55,20240909,2215,-42.44,20231212,1032,23.55,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N +20241119,120355,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1285,-21,5,-1.61,324799926,252496,35.89,1280,1308,1275,1697,915,1306,1286.36,31.11,0,726,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,426,40.16,0.85,12,0.76,32.00,1510.00,2215,20231212,-41.99,1032,20240909,24.52,1965,-34.61,20240408,1032,24.52,20240909,2215,-41.99,20231212,1032,24.52,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N +20241119,110359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1286,-20,5,-1.53,252443087,195949,27.86,1280,1308,1279,1697,915,1306,1288.31,31.11,0,17164,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,426,40.19,0.85,12,0.59,32.00,1510.00,2215,20231212,-41.94,1032,20240909,24.61,1965,-34.55,20240408,1032,24.61,20240909,2215,-41.94,20231212,1032,24.61,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N +20241119,100408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,-13,5,-1.00,175951186,136335,19.38,1280,1308,1280,1697,915,1306,1290.58,31.11,0,12832,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,428,40.41,0.86,12,0.41,32.00,1510.00,2215,20231212,-41.63,1032,20240909,25.29,1965,-34.20,20240408,1032,25.29,20240909,2215,-41.63,20231212,1032,25.29,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N +20241119,090406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1295,-11,5,-0.84,50167380,39032,5.55,1280,1304,1280,1697,915,1306,1285.29,31.11,0,1796,1368,1337,1314,1283,1260,1325,1271,166,391,500,830,1,1,33132064,429,40.47,0.86,12,0.12,32.00,1510.00,2215,20231212,-41.53,1032,20240909,25.48,1965,-34.10,20240408,1032,25.48,20240909,2215,-41.53,20231212,1032,25.48,20240909,7.18,N,032580,500,165 억,,10309033,N,N,0,N,00,N 20241118,160356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1306,-28,5,-2.10,902180426,686108,17.90,1328,1345,1291,1734,934,1334,1314.90,31.03,0,21771,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,433,40.81,0.86,12,2.07,32.00,1510.00,2215,20231212,-41.04,1032,20240909,26.55,1965,-33.54,20240408,1032,26.55,20240909,2215,-41.04,20231212,1032,26.55,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N 20241118,150358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1305,-29,5,-2.17,720945186,548546,14.31,1328,1335,1291,1734,934,1334,1314.21,31.03,0,-19182,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,432,40.78,0.86,12,1.66,32.00,1510.00,2215,20231212,-41.08,1032,20240909,26.45,1965,-33.59,20240408,1032,26.45,20240909,2215,-41.08,20231212,1032,26.45,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N 20241118,140359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,-21,5,-1.57,659783233,501722,13.09,1328,1335,1291,1734,934,1334,1314.96,31.03,0,-31290,1514,1424,1320,1230,1126,1469,1275,166,400,500,850,1,1,33132064,435,41.03,0.87,12,1.51,32.00,1510.00,2215,20231212,-40.72,1032,20240909,27.23,1965,-33.18,20240408,1032,27.23,20240909,2215,-40.72,20231212,1032,27.23,20240909,7.63,N,032580,500,165 억,,10279852,N,N,0,N,00,N diff --git a/032620/price/prices-20241101.csv b/032620/price/prices-20241101.csv index a5618fac6f8b..05ea9d732519 100644 --- a/032620/price/prices-20241101.csv +++ b/032620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160355,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3580,30,2,0.85,561938415,157060,114.99,3520,3615,3520,4615,2485,3550,3577.85,0.99,0,-8767,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1869,-108.48,1.67,12,0.30,-33.00,2141.00,7910,20240223,-54.74,3315,20241114,7.99,7910,-54.74,20240223,3315,7.99,20241114,7910,-54.74,20240223,3315,7.99,20241114,2.82,N,032620,500,260 억,,515557,N,N,11,N,00,N +20241119,150359,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3565,15,2,0.42,490299555,137027,100.33,3520,3615,3520,4615,2485,3550,3578.12,0.99,0,-7278,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1861,-108.03,1.67,12,0.26,-33.00,2141.00,7910,20240223,-54.93,3315,20241114,7.54,7910,-54.93,20240223,3315,7.54,20241114,7910,-54.93,20240223,3315,7.54,20241114,2.82,N,032620,500,260 억,,515557,N,N,4,N,00,N +20241119,140357,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3595,45,2,1.27,432099000,120727,88.39,3520,3615,3520,4615,2485,3550,3579.14,0.99,0,-5502,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1876,-108.94,1.68,12,0.23,-33.00,2141.00,7910,20240223,-54.55,3315,20241114,8.45,7910,-54.55,20240223,3315,8.45,20241114,7910,-54.55,20240223,3315,8.45,20241114,2.82,N,032620,500,260 억,,515557,N,N,4,N,00,N +20241119,130358,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3580,30,2,0.85,266324455,74607,54.63,3520,3600,3520,4615,2485,3550,3569.70,0.99,0,1910,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1869,-108.48,1.67,12,0.14,-33.00,2141.00,7910,20240223,-54.74,3315,20241114,7.99,7910,-54.74,20240223,3315,7.99,20241114,7910,-54.74,20240223,3315,7.99,20241114,2.82,N,032620,500,260 억,,515557,N,N,4,N,00,N +20241119,120355,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3580,30,2,0.85,201716575,56513,41.38,3520,3600,3520,4615,2485,3550,3569.38,0.99,0,1103,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1869,-108.48,1.67,12,0.11,-33.00,2141.00,7910,20240223,-54.74,3315,20241114,7.99,7910,-54.74,20240223,3315,7.99,20241114,7910,-54.74,20240223,3315,7.99,20241114,2.82,N,032620,500,260 억,,515557,N,N,4,N,00,N +20241119,110400,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3565,15,2,0.42,142997030,40049,29.32,3520,3600,3520,4615,2485,3550,3570.55,0.99,0,-4674,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1861,-108.03,1.67,12,0.08,-33.00,2141.00,7910,20240223,-54.93,3315,20241114,7.54,7910,-54.93,20240223,3315,7.54,20241114,7910,-54.93,20240223,3315,7.54,20241114,2.82,N,032620,500,260 억,,515557,N,N,4,N,00,N +20241119,100408,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3570,20,2,0.56,94177830,26394,19.32,3520,3600,3520,4615,2485,3550,3568.15,0.99,0,1774,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1863,-108.18,1.67,12,0.05,-33.00,2141.00,7910,20240223,-54.87,3315,20241114,7.69,7910,-54.87,20240223,3315,7.69,20241114,7910,-54.87,20240223,3315,7.69,20241114,2.82,N,032620,500,260 억,,515557,N,N,4,N,00,N +20241119,090407,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3560,10,2,0.28,14167540,4003,2.93,3520,3560,3520,4615,2485,3550,3539.23,0.99,0,2452,3700,3625,3520,3445,3340,3662,3482,261,1065,500,2270,5,1,52197139,1858,-107.88,1.66,12,0.01,-33.00,2141.00,7910,20240223,-54.99,3315,20241114,7.39,7910,-54.99,20240223,3315,7.39,20241114,7910,-54.99,20240223,3315,7.39,20241114,2.82,N,032620,500,260 억,,515557,N,N,4,N,00,N 20241118,160357,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3550,100,2,2.90,475224455,134107,58.38,3430,3595,3415,4485,2415,3450,3543.62,0.97,0,8005,3566,3507,3421,3362,3276,3537,3392,261,1035,500,2200,5,1,52197139,1853,-107.58,1.66,12,0.26,-33.00,2141.00,7910,20240223,-55.12,3315,20241114,7.09,7910,-55.12,20240223,3315,7.09,20241114,7910,-55.12,20240223,3315,7.09,20241114,2.98,N,032620,500,260 억,,507552,N,N,4,N,00,N 20241118,150358,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3560,110,2,3.19,430354255,121461,52.87,3430,3595,3415,4485,2415,3450,3543.15,0.97,0,4287,3566,3507,3421,3362,3276,3537,3392,261,1035,500,2200,5,1,52197139,1858,-107.88,1.66,12,0.23,-33.00,2141.00,7910,20240223,-54.99,3315,20241114,7.39,7910,-54.99,20240223,3315,7.39,20241114,7910,-54.99,20240223,3315,7.39,20241114,2.98,N,032620,500,260 억,,507552,N,N,0,N,00,N 20241118,140359,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3545,95,2,2.75,407565225,115050,50.08,3430,3595,3415,4485,2415,3450,3542.51,0.97,0,2894,3566,3507,3421,3362,3276,3537,3392,261,1035,500,2200,5,1,52197139,1850,-107.42,1.66,12,0.22,-33.00,2141.00,7910,20240223,-55.18,3315,20241114,6.94,7910,-55.18,20240223,3315,6.94,20241114,7910,-55.18,20240223,3315,6.94,20241114,2.98,N,032620,500,260 억,,507552,N,N,0,N,00,N diff --git a/032640/price/prices-20241101.csv b/032640/price/prices-20241101.csv index b54c08fa2107..6cacb05c7c76 100644 --- a/032640/price/prices-20241101.csv +++ b/032640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160355,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10200,150,2,1.49,12147837670,1194232,132.40,10060,10210,10060,13060,7040,10050,10172.08,71.31,167563,92420,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,44534,7.15,0.52,12,0.27,1426.00,19633.00,10550,20231226,-3.32,9510,20240415,7.26,10500,-2.86,20240202,9510,7.26,20240415,10550,-3.32,20231226,9510,7.26,20240415,0.09,N,032640,5000,25739 억,,152550151,N,N,278,N,00,N +20241119,150359,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10180,130,2,1.29,11107091310,1092154,121.08,10060,10210,10060,13060,7040,10050,10169.89,71.31,172630,120557,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,44447,7.14,0.52,12,0.25,1426.00,19633.00,10550,20231226,-3.51,9510,20240415,7.05,10500,-3.05,20240202,9510,7.05,20240415,10550,-3.51,20231226,9510,7.05,20240415,0.09,N,032640,5000,25739 억,,152555218,N,N,15837,N,00,N +20241119,140357,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10190,140,2,1.39,9664509180,950519,105.38,10060,10210,10060,13060,7040,10050,10167.61,71.31,187597,145855,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,44491,7.15,0.52,12,0.22,1426.00,19633.00,10550,20231226,-3.41,9510,20240415,7.15,10500,-2.95,20240202,9510,7.15,20240415,10550,-3.41,20231226,9510,7.15,20240415,0.09,N,032640,5000,25739 억,,152570185,N,N,15837,N,00,N +20241119,130359,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10200,150,2,1.49,8149970210,802008,88.91,10060,10210,10060,13060,7040,10050,10161.96,71.32,193236,153246,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,44534,7.15,0.52,12,0.18,1426.00,19633.00,10550,20231226,-3.32,9510,20240415,7.26,10500,-2.86,20240202,9510,7.26,20240415,10550,-3.32,20231226,9510,7.26,20240415,0.09,N,032640,5000,25739 억,,152575824,N,N,15837,N,00,N +20241119,120355,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10190,140,2,1.39,6311967950,621809,68.94,10060,10210,10060,13060,7040,10050,10150.98,71.31,170151,141292,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,44491,7.15,0.52,12,0.14,1426.00,19633.00,10550,20231226,-3.41,9510,20240415,7.15,10500,-2.95,20240202,9510,7.15,20240415,10550,-3.41,20231226,9510,7.15,20240415,0.09,N,032640,5000,25739 억,,152552739,N,N,15837,N,00,N +20241119,110400,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10180,130,2,1.29,4673752980,460944,51.10,10060,10210,10060,13060,7040,10050,10139.52,71.29,127685,97277,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,44447,7.14,0.52,12,0.11,1426.00,19633.00,10550,20231226,-3.51,9510,20240415,7.05,10500,-3.05,20240202,9510,7.05,20240415,10550,-3.51,20231226,9510,7.05,20240415,0.09,N,032640,5000,25739 억,,152510273,N,N,15837,N,00,N +20241119,100408,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10190,140,2,1.39,3579369620,353412,39.18,10060,10210,10060,13060,7040,10050,10128.04,71.28,106433,78572,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,44491,7.15,0.52,12,0.08,1426.00,19633.00,10550,20231226,-3.41,9510,20240415,7.15,10500,-2.95,20240202,9510,7.15,20240415,10550,-3.41,20231226,9510,7.15,20240415,0.09,N,032640,5000,25739 억,,152489021,N,N,15837,N,00,N +20241119,090407,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10070,20,2,0.20,261343010,25960,2.88,10060,10090,10060,13060,7040,10050,10067.14,71.23,4361,-5937,10170,10110,10040,9980,9910,10140,10010,25740,3010,5000,8040,10,1,436611361,43967,7.06,0.51,12,0.01,1426.00,19633.00,10550,20231226,-4.55,9510,20240415,5.89,10500,-4.10,20240202,9510,5.89,20240415,10550,-4.55,20231226,9510,5.89,20240415,0.09,N,032640,5000,25739 억,,152386949,N,N,15837,N,00,N 20241118,160357,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10050,20,2,0.20,9072922630,901845,134.68,9970,10100,9970,13030,7030,10030,10060.41,71.19,-107111,-63185,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,43879,7.05,0.51,12,0.21,1426.00,19633.00,10550,20231226,-4.74,9510,20240415,5.68,10500,-4.29,20240202,9510,5.68,20240415,10550,-4.74,20231226,9510,5.68,20240415,0.09,N,032640,5000,25739 억,,152297818,N,N,15836,N,00,N 20241118,150358,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10050,20,2,0.20,7467988260,742147,110.83,9970,10100,9970,13030,7030,10030,10062.68,71.24,8488,-33940,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,43879,7.05,0.51,12,0.17,1426.00,19633.00,10550,20231226,-4.74,9510,20240415,5.68,10500,-4.29,20240202,9510,5.68,20240415,10550,-4.74,20231226,9510,5.68,20240415,0.09,N,032640,5000,25739 억,,152413417,N,N,8274,N,00,N 20241118,140400,55,30.00,KOSPI200,,통신업,N,N,N,Y,40,N,10060,30,2,0.30,6453914000,641249,95.76,9970,10100,9970,13030,7030,10030,10064.60,71.25,19996,-14288,10143,10086,10023,9966,9903,10115,9995,25740,3000,5000,8020,10,1,436611361,43923,7.05,0.51,12,0.15,1426.00,19633.00,10550,20231226,-4.64,9510,20240415,5.78,10500,-4.19,20240202,9510,5.78,20240415,10550,-4.64,20231226,9510,5.78,20240415,0.09,N,032640,5000,25739 억,,152424925,N,N,8274,N,00,N diff --git a/032680/price/prices-20241101.csv b/032680/price/prices-20241101.csv index 3ae74acbc829..6d0fd05d3a8d 100644 --- a/032680/price/prices-20241101.csv +++ b/032680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160355,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,311,-5,5,-1.58,62782767,201878,71.40,313,318,305,410,222,316,310.99,20.01,0,19819,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,328,-2.88,0.61,12,0.19,-108.00,511.00,940,20240222,-66.91,294,20241115,5.78,940,-66.91,20240222,294,5.78,20241115,940,-66.91,20240222,294,5.78,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N +20241119,150400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,-6,5,-1.90,55597801,178733,63.21,313,318,305,410,222,316,311.07,20.01,0,19331,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,327,-2.87,0.61,12,0.17,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N +20241119,140357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,-6,5,-1.90,42129170,134983,47.74,313,318,308,410,222,316,312.11,20.01,0,20076,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,327,-2.87,0.61,12,0.13,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N +20241119,130359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,310,-6,5,-1.90,40166340,128648,45.50,313,318,308,410,222,316,312.22,20.01,0,20668,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,327,-2.87,0.61,12,0.12,-108.00,511.00,940,20240222,-67.02,294,20241115,5.44,940,-67.02,20240222,294,5.44,20241115,940,-67.02,20240222,294,5.44,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N +20241119,120356,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,312,-4,5,-1.27,28663416,91516,32.37,313,318,311,410,222,316,313.21,20.01,0,19857,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,329,-2.89,0.61,12,0.09,-108.00,511.00,940,20240222,-66.81,294,20241115,6.12,940,-66.81,20240222,294,6.12,20241115,940,-66.81,20240222,294,6.12,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N +20241119,110400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,316,0,3,0.00,26804951,85577,30.27,313,318,311,410,222,316,313.23,20.01,0,17693,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,334,-2.93,0.62,12,0.08,-108.00,511.00,940,20240222,-66.38,294,20241115,7.48,940,-66.38,20240222,294,7.48,20241115,940,-66.38,20240222,294,7.48,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N +20241119,100408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,316,0,3,0.00,16580582,52991,18.74,313,318,311,410,222,316,312.89,20.01,0,12234,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,334,-2.93,0.62,12,0.05,-108.00,511.00,940,20240222,-66.38,294,20241115,7.48,940,-66.38,20240222,294,7.48,20241115,940,-66.38,20240222,294,7.48,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N +20241119,090407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,317,1,2,0.32,6275131,20035,7.09,313,318,313,410,222,316,313.21,20.01,0,-2689,326,321,313,308,300,323,310,211,94,200,220,1,1,105590764,335,-2.94,0.62,12,0.02,-108.00,511.00,940,20240222,-66.28,294,20241115,7.82,940,-66.28,20240222,294,7.82,20241115,940,-66.28,20240222,294,7.82,20241115,3.66,N,032680,200,211 억,,21132301,N,N,0,N,00,N 20241118,160357,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,316,3,2,0.96,85776571,273479,31.80,313,318,305,406,220,313,313.65,19.97,0,45065,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,334,-2.93,0.62,12,0.26,-108.00,511.00,940,20240222,-66.38,294,20241115,7.48,940,-66.38,20240222,294,7.48,20241115,940,-66.38,20240222,294,7.48,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N 20241118,150359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,314,1,2,0.32,77884479,248299,28.87,313,318,305,406,220,313,313.67,19.97,0,39185,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,332,-2.91,0.61,12,0.24,-108.00,511.00,940,20240222,-66.60,294,20241115,6.80,940,-66.60,20240222,294,6.80,20241115,940,-66.60,20240222,294,6.80,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N 20241118,140400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,313,0,3,0.00,71629057,228429,26.56,313,318,305,406,220,313,313.57,19.97,0,37915,329,320,307,298,285,325,303,211,93,200,210,1,1,105590764,330,-2.90,0.61,12,0.22,-108.00,511.00,940,20240222,-66.70,294,20241115,6.46,940,-66.70,20240222,294,6.46,20241115,940,-66.70,20240222,294,6.46,20241115,3.74,N,032680,200,211 억,,21087235,N,N,0,N,00,N diff --git a/032750/price/prices-20241101.csv b/032750/price/prices-20241101.csv index d663068234cc..9b53f4190518 100644 --- a/032750/price/prices-20241101.csv +++ b/032750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,-15,5,-0.36,21339545,5212,35.25,4125,4125,4065,5360,2890,4125,4094.31,1.01,0,-942,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,371,316.15,0.40,12,0.06,13.00,10228.00,6570,20240104,-37.44,3835,20240806,7.17,6570,-37.44,20240104,3835,7.17,20240806,6570,-37.44,20240104,3835,7.17,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N +20241119,150400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4115,-10,5,-0.24,19191280,4689,31.71,4125,4125,4065,5360,2890,4125,4092.83,1.01,0,-941,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,372,316.54,0.40,12,0.05,13.00,10228.00,6570,20240104,-37.37,3835,20240806,7.30,6570,-37.37,20240104,3835,7.30,20240806,6570,-37.37,20240104,3835,7.30,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N +20241119,140358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,-30,5,-0.73,17875060,4367,29.53,4125,4125,4065,5360,2890,4125,4093.21,1.01,0,-835,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,370,315.00,0.40,12,0.05,13.00,10228.00,6570,20240104,-37.67,3835,20240806,6.78,6570,-37.67,20240104,3835,6.78,20240806,6570,-37.67,20240104,3835,6.78,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N +20241119,130359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4125,0,3,0.00,14947530,3650,24.69,4125,4125,4070,5360,2890,4125,4095.21,1.01,0,-785,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,373,317.31,0.40,12,0.04,13.00,10228.00,6570,20240104,-37.21,3835,20240806,7.56,6570,-37.21,20240104,3835,7.56,20240806,6570,-37.21,20240104,3835,7.56,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N +20241119,120356,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,-15,5,-0.36,13009975,3176,21.48,4125,4125,4070,5360,2890,4125,4096.34,1.01,0,-781,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,371,316.15,0.40,12,0.04,13.00,10228.00,6570,20240104,-37.44,3835,20240806,7.17,6570,-37.44,20240104,3835,7.17,20240806,6570,-37.44,20240104,3835,7.17,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N +20241119,110400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4110,-15,5,-0.36,9173145,2237,15.13,4125,4125,4080,5360,2890,4125,4100.65,1.01,0,-691,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,371,316.15,0.40,12,0.02,13.00,10228.00,6570,20240104,-37.44,3835,20240806,7.17,6570,-37.44,20240104,3835,7.17,20240806,6570,-37.44,20240104,3835,7.17,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N +20241119,100409,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4100,-25,5,-0.61,4316865,1052,7.11,4125,4125,4080,5360,2890,4125,4103.48,1.01,0,-533,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,370,315.38,0.40,12,0.01,13.00,10228.00,6570,20240104,-37.60,3835,20240806,6.91,6570,-37.60,20240104,3835,6.91,20240806,6570,-37.60,20240104,3835,6.91,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N +20241119,090408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4125,0,3,0.00,701070,170,1.15,4125,4125,4080,5360,2890,4125,4123.94,1.01,0,-13,4211,4167,4096,4052,3981,4190,4075,45,1235,500,2970,5,1,9031122,373,317.31,0.40,12,0.00,13.00,10228.00,6570,20240104,-37.21,3835,20240806,7.56,6570,-37.21,20240104,3835,7.56,20240806,6570,-37.21,20240104,3835,7.56,20240806,2.90,N,032750,500,45 억,,91304,N,N,0,N,00,N 20241118,160357,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4125,40,2,0.98,60791705,14786,59.19,4080,4140,4025,5310,2860,4085,4111.62,1.00,0,900,4231,4157,4011,3937,3791,4195,3975,45,1225,500,2940,5,1,9031122,373,317.31,0.40,12,0.16,13.00,10228.00,6570,20240104,-37.21,3835,20240806,7.56,6570,-37.21,20240104,3835,7.56,20240806,6570,-37.21,20240104,3835,7.56,20240806,2.87,N,032750,500,45 억,,90411,N,N,0,N,00,N 20241118,150359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4125,40,2,0.98,55769530,13564,54.30,4080,4140,4025,5310,2860,4085,4111.78,1.00,0,900,4231,4157,4011,3937,3791,4195,3975,45,1225,500,2940,5,1,9031122,373,317.31,0.40,12,0.15,13.00,10228.00,6570,20240104,-37.21,3835,20240806,7.56,6570,-37.21,20240104,3835,7.56,20240806,6570,-37.21,20240104,3835,7.56,20240806,2.87,N,032750,500,45 억,,90411,N,N,0,N,00,N 20241118,140400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4135,50,2,1.22,40175290,9776,39.14,4080,4140,4025,5310,2860,4085,4109.84,1.00,0,811,4231,4157,4011,3937,3791,4195,3975,45,1225,500,2940,5,1,9031122,373,318.08,0.40,12,0.11,13.00,10228.00,6570,20240104,-37.06,3835,20240806,7.82,6570,-37.06,20240104,3835,7.82,20240806,6570,-37.06,20240104,3835,7.82,20240806,2.87,N,032750,500,45 억,,90411,N,N,0,N,00,N diff --git a/032790/price/prices-20241101.csv b/032790/price/prices-20241101.csv index 70757e94c08d..37c33b89c8c6 100644 --- a/032790/price/prices-20241101.csv +++ b/032790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1111,-18,5,-1.59,75443097,67439,49.12,1129,1150,1105,1467,791,1129,1118.73,0.43,0,1866,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,475,-1.77,1.24,12,0.16,-628.00,895.00,2635,20231120,-57.84,1105,20241119,0.54,2570,-56.77,20240405,1105,0.54,20241119,2635,-57.84,20231120,1105,0.54,20241119,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N +20241119,150400,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1130,1,2,0.09,40123023,35729,26.02,1129,1150,1105,1467,791,1129,1122.98,0.43,0,123,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,484,-1.80,1.26,12,0.08,-628.00,895.00,2635,20231120,-57.12,1105,20241119,2.26,2570,-56.03,20240405,1105,2.26,20241119,2635,-57.12,20231120,1105,2.26,20241119,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N +20241119,140358,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1126,-3,5,-0.27,32593846,28991,21.12,1129,1150,1105,1467,791,1129,1124.27,0.43,0,75,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,482,-1.79,1.26,12,0.07,-628.00,895.00,2635,20231120,-57.27,1105,20241119,1.90,2570,-56.19,20240405,1105,1.90,20241119,2635,-57.27,20231120,1105,1.90,20241119,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N +20241119,130359,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1124,-5,5,-0.44,29626583,26363,19.20,1129,1150,1105,1467,791,1129,1123.79,0.43,0,92,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,481,-1.79,1.26,12,0.06,-628.00,895.00,2635,20231120,-57.34,1105,20241119,1.72,2570,-56.26,20240405,1105,1.72,20241119,2635,-57.34,20231120,1105,1.72,20241119,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N +20241119,120356,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1124,-5,5,-0.44,15497281,13786,10.04,1129,1150,1105,1467,791,1129,1124.13,0.43,0,322,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,481,-1.79,1.26,12,0.03,-628.00,895.00,2635,20231120,-57.34,1105,20241119,1.72,2570,-56.26,20240405,1105,1.72,20241119,2635,-57.34,20231120,1105,1.72,20241119,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N +20241119,110401,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1123,-6,5,-0.53,14324770,12745,9.28,1129,1150,1105,1467,791,1129,1123.95,0.43,0,331,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,481,-1.79,1.25,12,0.03,-628.00,895.00,2635,20231120,-57.38,1105,20241119,1.63,2570,-56.30,20240405,1105,1.63,20241119,2635,-57.38,20231120,1105,1.63,20241119,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N +20241119,100409,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1128,-1,5,-0.09,10153323,9050,6.59,1129,1150,1105,1467,791,1129,1121.91,0.43,0,307,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,483,-1.80,1.26,12,0.02,-628.00,895.00,2635,20231120,-57.19,1105,20241119,2.08,2570,-56.11,20240405,1105,2.08,20241119,2635,-57.19,20231120,1105,2.08,20241119,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N +20241119,090408,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1148,19,2,1.68,3262720,2888,2.10,1129,1150,1129,1467,791,1129,1129.75,0.43,0,-448,1238,1183,1144,1089,1050,1164,1070,214,338,500,760,1,1,42798832,491,-1.83,1.28,12,0.01,-628.00,895.00,2635,20231120,-56.43,1105,20241118,3.89,2570,-55.33,20240405,1105,3.89,20241118,2635,-56.43,20231120,1105,3.89,20241118,0.38,N,032790,500,213 억,,182812,N,N,0,N,00,N 20241118,160358,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1129,-23,5,-2.00,155069998,137101,135.00,1145,1199,1105,1497,807,1152,1131.09,0.40,0,12602,1230,1190,1160,1120,1090,1176,1106,214,345,500,780,1,1,42798832,483,-1.80,1.26,12,0.32,-628.00,895.00,2635,20231120,-57.15,1105,20241118,2.17,2570,-56.07,20240405,1105,2.17,20241118,2635,-57.15,20231120,1105,2.17,20241118,0.38,N,032790,500,213 억,,170057,N,N,0,N,00,N 20241118,150359,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1119,-33,5,-2.86,138404376,122298,120.43,1145,1199,1105,1497,807,1152,1131.70,0.40,0,13902,1230,1190,1160,1120,1090,1176,1106,214,345,500,780,1,1,42798832,479,-1.78,1.25,12,0.29,-628.00,895.00,2635,20231120,-57.53,1105,20241118,1.27,2570,-56.46,20240405,1105,1.27,20241118,2635,-57.53,20231120,1105,1.27,20241118,0.38,N,032790,500,213 억,,170057,N,N,0,N,00,N 20241118,140400,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1133,-19,5,-1.65,126896766,112104,110.39,1145,1199,1105,1497,807,1152,1131.96,0.40,0,12574,1230,1190,1160,1120,1090,1176,1106,214,345,500,780,1,1,42798832,485,-1.80,1.27,12,0.26,-628.00,895.00,2635,20231120,-57.00,1105,20241118,2.53,2570,-55.91,20240405,1105,2.53,20241118,2635,-57.00,20231120,1105,2.53,20241118,0.38,N,032790,500,213 억,,170057,N,N,0,N,00,N diff --git a/032800/price/prices-20241101.csv b/032800/price/prices-20241101.csv index 95f4043a9445..67bb40132d30 100644 --- a/032800/price/prices-20241101.csv +++ b/032800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160356,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,618,-7,5,-1.12,63107235,101324,64.77,633,633,617,812,438,625,622.83,0.52,0,-7606,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,284,-2.96,0.46,06,0.22,-209.00,1344.00,2450,20240319,-74.78,599,20241113,3.17,2450,-74.78,20240319,599,3.17,20241113,800,-22.75,20241101,150,312.00,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N +20241119,150400,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,623,-2,5,-0.32,58824319,94400,60.34,633,633,619,812,438,625,623.14,0.52,0,-7161,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,286,-2.98,0.46,06,0.21,-209.00,1344.00,2450,20240319,-74.57,599,20241113,4.01,2450,-74.57,20240319,599,4.01,20241113,800,-22.12,20241101,150,315.33,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N +20241119,140358,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,622,-3,5,-0.48,54953740,88170,56.36,633,633,619,812,438,625,623.27,0.52,0,-3044,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,286,-2.98,0.46,06,0.19,-209.00,1344.00,2450,20240319,-74.61,599,20241113,3.84,2450,-74.61,20240319,599,3.84,20241113,800,-22.25,20241101,150,314.67,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N +20241119,130400,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,622,-3,5,-0.48,52466809,84173,53.80,633,633,619,812,438,625,623.32,0.52,0,37,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,286,-2.98,0.46,06,0.18,-209.00,1344.00,2450,20240319,-74.61,599,20241113,3.84,2450,-74.61,20240319,599,3.84,20241113,800,-22.25,20241101,150,314.67,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N +20241119,120356,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,623,-2,5,-0.32,43166394,69227,44.25,633,633,619,812,438,625,623.55,0.52,0,4342,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,286,-2.98,0.46,06,0.15,-209.00,1344.00,2450,20240319,-74.57,599,20241113,4.01,2450,-74.57,20240319,599,4.01,20241113,800,-22.12,20241101,150,315.33,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N +20241119,110401,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,625,0,3,0.00,37533436,60192,38.48,633,633,619,812,438,625,623.56,0.52,0,4342,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,287,-2.99,0.47,06,0.13,-209.00,1344.00,2450,20240319,-74.49,599,20241113,4.34,2450,-74.49,20240319,599,4.34,20241113,800,-21.88,20241101,150,316.67,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N +20241119,100409,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,621,-4,5,-0.64,33649002,53939,34.48,633,633,619,812,438,625,623.83,0.52,0,4171,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,285,-2.97,0.46,06,0.12,-209.00,1344.00,2450,20240319,-74.65,599,20241113,3.67,2450,-74.65,20240319,599,3.67,20241113,800,-22.38,20241101,150,314.00,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N +20241119,090408,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,630,5,2,0.80,1473207,2341,1.50,633,633,626,812,438,625,629.31,0.52,0,1173,644,634,620,610,596,639,615,230,187,500,370,1,1,45957058,290,-3.01,0.47,06,0.01,-209.00,1344.00,2450,20240319,-74.29,599,20241113,5.18,2450,-74.29,20240319,599,5.18,20241113,800,-21.25,20241101,150,320.00,20240906,0.00,N,032800,500,229 억,,237168,N,N,0,N,00,N 20241118,160358,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,625,2,2,0.32,97206284,156440,163.72,623,630,606,809,437,623,621.36,0.48,0,16648,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,287,-2.99,0.47,06,0.34,-209.00,1344.00,2450,20240319,-74.49,599,20241113,4.34,2450,-74.49,20240319,599,4.34,20241113,800,-21.88,20241101,150,316.67,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N 20241118,150400,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,624,1,2,0.16,94965196,152851,159.97,623,630,606,809,437,623,621.29,0.48,0,16193,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,287,-2.99,0.46,06,0.33,-209.00,1344.00,2450,20240319,-74.53,599,20241113,4.17,2450,-74.53,20240319,599,4.17,20241113,800,-22.00,20241101,150,316.00,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N 20241118,140401,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,624,1,2,0.16,88153004,141894,148.50,623,630,606,809,437,623,621.26,0.48,0,17110,637,629,617,609,597,634,614,230,186,500,370,1,1,45957058,287,-2.99,0.46,06,0.31,-209.00,1344.00,2450,20240319,-74.53,599,20241113,4.17,2450,-74.53,20240319,599,4.17,20241113,800,-22.00,20241101,150,316.00,20240906,0.00,N,032800,500,229 억,,220518,N,N,0,N,00,N diff --git a/032820/price/prices-20241101.csv b/032820/price/prices-20241101.csv index cdf5dd7e19b8..20d5a9f73945 100644 --- a/032820/price/prices-20241101.csv +++ b/032820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160356,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2390,65,2,2.80,46239656030,19355962,68.94,2360,2435,2320,3020,1630,2325,2388.95,1.62,0,1014082,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3797,72.42,3.56,12,12.18,33.00,672.00,3300,20240718,-27.58,1261,20240201,89.53,3300,-27.58,20240718,1261,89.53,20240201,3300,-27.58,20240718,1261,89.53,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N +20241119,150401,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2390,65,2,2.80,44237010185,18518186,65.95,2360,2435,2320,3020,1630,2325,2388.88,1.62,0,1065026,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3797,72.42,3.56,12,11.66,33.00,672.00,3300,20240718,-27.58,1261,20240201,89.53,3300,-27.58,20240718,1261,89.53,20240201,3300,-27.58,20240718,1261,89.53,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N +20241119,140359,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2390,65,2,2.80,41049827300,17181493,61.19,2360,2435,2320,3020,1630,2325,2389.23,1.62,0,944091,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3797,72.42,3.56,12,10.82,33.00,672.00,3300,20240718,-27.58,1261,20240201,89.53,3300,-27.58,20240718,1261,89.53,20240201,3300,-27.58,20240718,1261,89.53,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N +20241119,130400,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2405,80,2,3.44,35159749550,14739764,52.50,2360,2430,2320,3020,1630,2325,2385.42,1.62,0,820748,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3821,72.88,3.58,12,9.28,33.00,672.00,3300,20240718,-27.12,1261,20240201,90.72,3300,-27.12,20240718,1261,90.72,20240201,3300,-27.12,20240718,1261,90.72,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N +20241119,120357,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2400,75,2,3.23,31357543460,13162117,46.88,2360,2430,2320,3020,1630,2325,2382.46,1.62,0,703266,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3813,72.73,3.57,12,8.29,33.00,672.00,3300,20240718,-27.27,1261,20240201,90.33,3300,-27.27,20240718,1261,90.33,20240201,3300,-27.27,20240718,1261,90.33,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N +20241119,110401,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2380,55,2,2.37,29208434255,12263437,43.68,2360,2430,2320,3020,1630,2325,2381.81,1.62,0,533760,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3781,72.12,3.54,12,7.72,33.00,672.00,3300,20240718,-27.88,1261,20240201,88.74,3300,-27.88,20240718,1261,88.74,20240201,3300,-27.88,20240718,1261,88.74,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N +20241119,100410,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2380,55,2,2.37,13971039465,5929059,21.12,2360,2385,2320,3020,1630,2325,2356.43,1.62,0,162535,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3781,72.12,3.54,12,3.73,33.00,672.00,3300,20240718,-27.88,1261,20240201,88.74,3300,-27.88,20240718,1261,88.74,20240201,3300,-27.88,20240718,1261,88.74,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N +20241119,090408,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2360,35,2,1.51,3472283835,1471207,5.24,2360,2380,2345,3020,1630,2325,2360.45,1.62,0,-164542,2595,2460,2315,2180,2035,2527,2247,794,695,500,1480,5,1,158859048,3749,71.52,3.51,12,0.93,33.00,672.00,3300,20240718,-28.48,1261,20240201,87.15,3300,-28.48,20240718,1261,87.15,20240201,3300,-28.48,20240718,1261,87.15,20240201,4.02,N,032820,500,794 억,,2578797,N,N,321,N,00,N 20241118,160358,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2325,155,2,7.14,65068765735,27731806,727.16,2170,2450,2170,2820,1520,2170,2346.40,1.24,0,621384,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3693,70.45,3.46,12,17.46,33.00,672.00,3300,20240718,-29.55,1261,20240201,84.38,3300,-29.55,20240718,1261,84.38,20240201,3300,-29.55,20240718,1261,84.38,20240201,4.03,N,032820,500,794 억,,1966181,N,N,321,N,00,N 20241118,150400,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2315,145,2,6.68,62092834195,26449195,693.53,2170,2450,2170,2820,1520,2170,2347.66,1.24,0,689313,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3678,70.15,3.44,12,16.65,33.00,672.00,3300,20240718,-29.85,1261,20240201,83.58,3300,-29.85,20240718,1261,83.58,20240201,3300,-29.85,20240718,1261,83.58,20240201,4.03,N,032820,500,794 억,,1966181,N,N,0,N,00,N 20241118,140401,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,2350,180,2,8.29,51558236255,21934790,575.16,2170,2450,2170,2820,1520,2170,2350.56,1.24,0,442462,2273,2221,2188,2136,2103,2205,2120,794,650,500,1380,5,1,158859048,3733,71.21,3.50,12,13.81,33.00,672.00,3300,20240718,-28.79,1261,20240201,86.36,3300,-28.79,20240718,1261,86.36,20240201,3300,-28.79,20240718,1261,86.36,20240201,4.03,N,032820,500,794 억,,1966181,N,N,0,N,00,N diff --git a/032830/price/prices-20241101.csv b/032830/price/prices-20241101.csv index 1937dfa9daf9..955407af620d 100644 --- a/032830/price/prices-20241101.csv +++ b/032830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160357,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104800,-4000,5,-3.68,32909027300,312820,33.93,105800,107200,103400,141400,76200,108800,105199.69,21.94,0,-63985,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,209600,11.06,0.47,12,0.16,9477.00,222741.00,111000,20241118,-5.59,60000,20240119,74.67,111000,-5.59,20241118,60000,74.67,20240119,111000,-5.59,20241118,60000,74.67,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,1168,N,00,N +20241119,150401,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104800,-4000,5,-3.68,29774541800,282926,30.69,105800,107200,103400,141400,76200,108800,105236.17,21.94,0,-58839,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,209600,11.06,0.47,12,0.14,9477.00,222741.00,111000,20241118,-5.59,60000,20240119,74.67,111000,-5.59,20241118,60000,74.67,20240119,111000,-5.59,20241118,60000,74.67,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,2231,N,00,N +20241119,140359,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104500,-4300,5,-3.95,25896524700,245819,26.66,105800,107200,103400,141400,76200,108800,105346.00,21.94,0,-54349,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,209000,11.03,0.47,12,0.12,9477.00,222741.00,111000,20241118,-5.86,60000,20240119,74.17,111000,-5.86,20241118,60000,74.17,20240119,111000,-5.86,20241118,60000,74.17,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,2231,N,00,N +20241119,130400,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,103900,-4900,5,-4.50,22660404200,214648,23.28,105800,107200,103600,141400,76200,108800,105567.99,21.94,0,-50521,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,207800,10.96,0.47,12,0.11,9477.00,222741.00,111000,20241118,-6.40,60000,20240119,73.17,111000,-6.40,20241118,60000,73.17,20240119,111000,-6.40,20241118,60000,73.17,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,2231,N,00,N +20241119,120357,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104100,-4700,5,-4.32,19817231900,187350,20.32,105800,107200,104100,141400,76200,108800,105774.30,21.94,0,-43862,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,208200,10.98,0.47,12,0.09,9477.00,222741.00,111000,20241118,-6.22,60000,20240119,73.50,111000,-6.22,20241118,60000,73.50,20240119,111000,-6.22,20241118,60000,73.50,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,2231,N,00,N +20241119,110402,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,104900,-3900,5,-3.58,16919308300,159642,17.32,105800,107200,104500,141400,76200,108800,105980.38,21.94,0,-38924,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,209800,11.07,0.47,12,0.08,9477.00,222741.00,111000,20241118,-5.50,60000,20240119,74.83,111000,-5.50,20241118,60000,74.83,20240119,111000,-5.50,20241118,60000,74.83,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,2231,N,00,N +20241119,100410,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,106000,-2800,5,-2.57,12697061100,119718,12.99,105800,107200,104900,141400,76200,108800,106054.91,21.94,0,-30604,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,212000,11.18,0.48,12,0.06,9477.00,222741.00,111000,20241118,-4.50,60000,20240119,76.67,111000,-4.50,20241118,60000,76.67,20240119,111000,-4.50,20241118,60000,76.67,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,2231,N,00,N +20241119,090409,55,20.00,KOSPI200,,보험,N,N,N,Y,40,Y,105800,-3000,5,-2.76,3739335500,35292,3.83,105800,107200,105200,141400,76200,108800,105943.02,21.94,0,-5009,116400,112600,107200,103400,98000,114500,105300,1000,32600,500,82680,100,1,200000000,211600,11.16,0.47,12,0.02,9477.00,222741.00,111000,20241118,-4.68,60000,20240119,76.33,111000,-4.68,20241118,60000,76.33,20240119,111000,-4.68,20241118,60000,76.33,20240119,0.01,N,032830,500,1000 억,,43885902,N,N,2231,N,00,N 20241118,160358,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,108800,11200,2,11.48,99557289500,921008,476.74,103000,111000,101800,126800,68400,97600,108095.65,21.91,0,142415,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,217600,11.48,0.49,12,0.46,9477.00,222741.00,111000,20241118,-1.98,60000,20240119,81.33,111000,-1.98,20241118,60000,81.33,20240119,111000,-1.98,20241118,60000,81.33,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,2231,N,00,N 20241118,150400,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,108600,11000,2,11.27,94080279200,870586,450.64,103000,111000,101800,126800,68400,97600,108065.46,21.91,0,141887,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,217200,11.46,0.49,12,0.44,9477.00,222741.00,111000,20241118,-2.16,60000,20240119,81.00,111000,-2.16,20241118,60000,81.00,20240119,111000,-2.16,20241118,60000,81.00,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,102,N,00,N 20241118,140401,55,20.00,KOSPI200,신고가,보험,N,N,N,Y,40,Y,109000,11400,2,11.68,85722851600,793583,410.78,103000,111000,101800,126800,68400,97600,108020.02,21.91,0,153528,100666,99132,97866,96332,95066,99900,97100,1000,29200,500,74170,100,1,200000000,218000,11.50,0.49,12,0.40,9477.00,222741.00,111000,20241118,-1.80,60000,20240119,81.67,111000,-1.80,20241118,60000,81.67,20240119,111000,-1.80,20241118,60000,81.67,20240119,0.01,N,032830,500,1000 억,,43819121,N,N,102,N,00,N diff --git a/032850/price/prices-20241101.csv b/032850/price/prices-20241101.csv index ef4a9012fad7..726582e5eefe 100644 --- a/032850/price/prices-20241101.csv +++ b/032850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,35,2,0.72,243643970,50006,111.16,4800,4920,4800,6290,3395,4845,4872.29,1.60,0,17480,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,811,14.65,1.19,12,0.30,333.00,4096.00,9550,20240201,-48.90,4550,20241113,7.25,9550,-48.90,20240201,4550,7.25,20241113,9550,-48.90,20240201,4550,7.25,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N +20241119,150401,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4900,55,2,1.14,233715245,47974,106.64,4800,4920,4800,6290,3395,4845,4871.71,1.60,0,16577,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,815,14.71,1.20,12,0.29,333.00,4096.00,9550,20240201,-48.69,4550,20241113,7.69,9550,-48.69,20240201,4550,7.69,20241113,9550,-48.69,20240201,4550,7.69,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N +20241119,140359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4915,70,2,1.44,197298515,40515,90.06,4800,4920,4800,6290,3395,4845,4869.76,1.60,0,10858,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,817,14.76,1.20,12,0.24,333.00,4096.00,9550,20240201,-48.53,4550,20241113,8.02,9550,-48.53,20240201,4550,8.02,20241113,9550,-48.53,20240201,4550,8.02,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N +20241119,130400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4870,25,2,0.52,145120075,29862,66.38,4800,4910,4800,6290,3395,4845,4859.69,1.60,0,6207,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,810,14.62,1.19,12,0.18,333.00,4096.00,9550,20240201,-49.01,4550,20241113,7.03,9550,-49.01,20240201,4550,7.03,20241113,9550,-49.01,20240201,4550,7.03,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N +20241119,120357,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4885,40,2,0.83,133539630,27481,61.09,4800,4910,4800,6290,3395,4845,4859.34,1.60,0,5601,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,812,14.67,1.19,12,0.17,333.00,4096.00,9550,20240201,-48.85,4550,20241113,7.36,9550,-48.85,20240201,4550,7.36,20241113,9550,-48.85,20240201,4550,7.36,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N +20241119,110402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4880,35,2,0.72,108400065,22307,49.59,4800,4910,4800,6290,3395,4845,4859.46,1.60,0,5576,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,811,14.65,1.19,12,0.13,333.00,4096.00,9550,20240201,-48.90,4550,20241113,7.25,9550,-48.90,20240201,4550,7.25,20241113,9550,-48.90,20240201,4550,7.25,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N +20241119,100410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4865,20,2,0.41,79683215,16396,36.45,4800,4910,4800,6290,3395,4845,4859.92,1.60,0,5340,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,809,14.61,1.19,12,0.10,333.00,4096.00,9550,20240201,-49.06,4550,20241113,6.92,9550,-49.06,20240201,4550,6.92,20241113,9550,-49.06,20240201,4550,6.92,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N +20241119,090409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4850,5,2,0.10,6323720,1313,2.92,4800,4855,4800,6290,3395,4845,4816.24,1.60,0,656,4975,4910,4805,4740,4635,4942,4772,83,1445,500,3100,5,1,16623293,806,14.56,1.18,12,0.01,333.00,4096.00,9550,20240201,-49.21,4550,20241113,6.59,9550,-49.21,20240201,4550,6.59,20241113,9550,-49.21,20240201,4550,6.59,20241113,4.06,N,032850,500,83 억,,265482,N,N,0,N,00,N 20241118,160359,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4845,125,2,2.65,215253575,44554,64.55,4705,4870,4700,6130,3305,4720,4831.29,1.53,0,10759,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,805,14.55,1.18,12,0.27,333.00,4096.00,9550,20240201,-49.27,4550,20241113,6.48,9550,-49.27,20240201,4550,6.48,20241113,9550,-49.27,20240201,4550,6.48,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N 20241118,150400,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4835,115,2,2.44,205594835,42559,61.66,4705,4870,4700,6130,3305,4720,4830.82,1.53,0,9953,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,804,14.52,1.18,12,0.26,333.00,4096.00,9550,20240201,-49.37,4550,20241113,6.26,9550,-49.37,20240201,4550,6.26,20241113,9550,-49.37,20240201,4550,6.26,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N 20241118,140402,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4840,120,2,2.54,174816890,36204,52.45,4705,4870,4700,6130,3305,4720,4828.66,1.53,0,6826,4856,4787,4686,4617,4516,4822,4652,83,1410,500,3020,5,1,16623293,805,14.53,1.18,12,0.22,333.00,4096.00,9550,20240201,-49.32,4550,20241113,6.37,9550,-49.32,20240201,4550,6.37,20241113,9550,-49.32,20240201,4550,6.37,20241113,4.31,N,032850,500,83 억,,254767,N,N,0,N,00,N diff --git a/032860/price/prices-20241101.csv b/032860/price/prices-20241101.csv index c2f41b77c4c1..f74e52d15ae6 100644 --- a/032860/price/prices-20241101.csv +++ b/032860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160357,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1328,-64,5,-4.60,136189971,101606,116.39,1392,1392,1311,1809,975,1392,1340.37,0.01,0,-1928,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,536,-10.14,1.01,12,0.25,-131.00,1319.00,3995,20241022,-66.76,1311,20241119,1.30,3995,-66.76,20241022,1311,1.30,20241119,3995,-66.76,20241022,1311,1.30,20241119,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N +20241119,150401,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1329,-63,5,-4.53,131968501,98434,112.75,1392,1392,1311,1809,975,1392,1340.68,0.01,0,-562,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,537,-10.15,1.01,12,0.24,-131.00,1319.00,3995,20241022,-66.73,1311,20241119,1.37,3995,-66.73,20241022,1311,1.37,20241119,3995,-66.73,20241022,1311,1.37,20241119,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N +20241119,140359,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1317,-75,5,-5.39,117950934,87811,100.59,1392,1392,1317,1809,975,1392,1343.24,0.01,0,237,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,532,-10.05,1.00,12,0.22,-131.00,1319.00,3995,20241022,-67.03,1317,20241119,0.00,3995,-67.03,20241022,1317,0.00,20241119,3995,-67.03,20241022,1317,0.00,20241119,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N +20241119,130401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1353,-39,5,-2.80,69628648,51491,58.98,1392,1392,1341,1809,975,1392,1352.25,0.01,0,-746,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,547,-10.33,1.03,12,0.13,-131.00,1319.00,3995,20241022,-66.13,1340,20241115,0.97,3995,-66.13,20241022,1340,0.97,20241115,3995,-66.13,20241022,1340,0.97,20241115,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N +20241119,120358,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1349,-43,5,-3.09,65823319,48669,55.75,1392,1392,1341,1809,975,1392,1352.47,0.01,0,-36,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,545,-10.30,1.02,12,0.12,-131.00,1319.00,3995,20241022,-66.23,1340,20241115,0.67,3995,-66.23,20241022,1340,0.67,20241115,3995,-66.23,20241022,1340,0.67,20241115,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N +20241119,110402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1344,-48,5,-3.45,55482799,40987,46.95,1392,1392,1341,1809,975,1392,1353.67,0.01,0,-24,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,543,-10.26,1.02,12,0.10,-131.00,1319.00,3995,20241022,-66.36,1340,20241115,0.30,3995,-66.36,20241022,1340,0.30,20241115,3995,-66.36,20241022,1340,0.30,20241115,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N +20241119,100410,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1348,-44,5,-3.16,44075274,32501,37.23,1392,1392,1341,1809,975,1392,1356.12,0.01,0,-56,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,545,-10.29,1.02,12,0.08,-131.00,1319.00,3995,20241022,-66.26,1340,20241115,0.60,3995,-66.26,20241022,1340,0.60,20241115,3995,-66.26,20241022,1340,0.60,20241115,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N +20241119,090409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1390,-2,5,-0.14,8332,6,0.01,1392,1392,1379,1809,975,1392,1388.67,0.01,0,-3,1428,1409,1392,1373,1356,1401,1365,202,417,500,970,1,1,40395863,562,-10.61,1.05,12,0.00,-131.00,1319.00,3995,20241022,-65.21,1340,20241115,3.73,3995,-65.21,20241022,1340,3.73,20241115,3995,-65.21,20241022,1340,3.73,20241115,0.00,N,032860,500,201 억,,3794,N,N,0,N,00,N 20241118,160359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1392,-35,5,-2.45,120918476,86871,94.98,1410,1411,1375,1855,999,1427,1391.93,0.01,0,282,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,562,-10.63,1.06,12,0.22,-131.00,1319.00,3995,20241022,-65.16,1340,20241115,3.88,3995,-65.16,20241022,1340,3.88,20241115,3995,-65.16,20241022,1340,3.88,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N 20241118,150401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1397,-30,5,-2.10,108236525,77697,84.95,1410,1411,1380,1855,999,1427,1393.06,0.01,0,246,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,564,-10.66,1.06,12,0.19,-131.00,1319.00,3995,20241022,-65.03,1340,20241115,4.25,3995,-65.03,20241022,1340,4.25,20241115,3995,-65.03,20241022,1340,4.25,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N 20241118,140402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1391,-36,5,-2.52,94192415,67587,73.89,1410,1411,1380,1855,999,1427,1393.65,0.01,0,317,1502,1464,1402,1364,1302,1483,1383,202,428,500,990,1,1,40395863,562,-10.62,1.05,12,0.17,-131.00,1319.00,3995,20241022,-65.18,1340,20241115,3.81,3995,-65.18,20241022,1340,3.81,20241115,3995,-65.18,20241022,1340,3.81,20241115,0.00,N,032860,500,201 억,,3494,N,N,0,N,00,N diff --git a/032940/price/prices-20241101.csv b/032940/price/prices-20241101.csv index 3141b2c90c3a..51ecf7243bc5 100644 --- a/032940/price/prices-20241101.csv +++ b/032940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,0,3,0.00,280092165,81254,65.28,3420,3485,3420,4510,2430,3470,3447.12,1.21,0,16386,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,631,-21.29,0.25,12,0.45,-163.00,13720.00,6840,20240614,-49.27,3265,20241114,6.28,6840,-49.27,20240614,3265,6.28,20241114,6840,-49.27,20240614,3265,6.28,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N +20241119,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-20,5,-0.58,226734720,65853,52.91,3420,3485,3420,4510,2430,3470,3443.04,1.21,0,11887,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,628,-21.17,0.25,12,0.36,-163.00,13720.00,6840,20240614,-49.56,3265,20241114,5.67,6840,-49.56,20240614,3265,5.67,20241114,6840,-49.56,20240614,3265,5.67,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N +20241119,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-20,5,-0.58,180291315,52347,42.06,3420,3485,3420,4510,2430,3470,3444.16,1.21,0,6904,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,628,-21.17,0.25,12,0.29,-163.00,13720.00,6840,20240614,-49.56,3265,20241114,5.67,6840,-49.56,20240614,3265,5.67,20241114,6840,-49.56,20240614,3265,5.67,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N +20241119,130401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,-10,5,-0.29,146116440,42458,34.11,3420,3485,3420,4510,2430,3470,3441.43,1.21,0,9555,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,629,-21.23,0.25,12,0.23,-163.00,13720.00,6840,20240614,-49.42,3265,20241114,5.97,6840,-49.42,20240614,3265,5.97,20241114,6840,-49.42,20240614,3265,5.97,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N +20241119,120358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-20,5,-0.58,135097980,39271,31.55,3420,3485,3420,4510,2430,3470,3440.15,1.21,0,9009,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,628,-21.17,0.25,12,0.22,-163.00,13720.00,6840,20240614,-49.56,3265,20241114,5.67,6840,-49.56,20240614,3265,5.67,20241114,6840,-49.56,20240614,3265,5.67,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N +20241119,110402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,-20,5,-0.58,116096615,33757,27.12,3420,3485,3420,4510,2430,3470,3439.19,1.21,0,10178,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,628,-21.17,0.25,12,0.19,-163.00,13720.00,6840,20240614,-49.56,3265,20241114,5.67,6840,-49.56,20240614,3265,5.67,20241114,6840,-49.56,20240614,3265,5.67,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N +20241119,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,-5,5,-0.14,87981315,25630,20.59,3420,3475,3420,4510,2430,3470,3432.75,1.21,0,11334,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,630,-21.26,0.25,12,0.14,-163.00,13720.00,6840,20240614,-49.34,3265,20241114,6.13,6840,-49.34,20240614,3265,6.13,20241114,6840,-49.34,20240614,3265,6.13,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N +20241119,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,-25,5,-0.72,28053795,8190,6.58,3420,3445,3420,4510,2430,3470,3425.37,1.21,0,3618,3640,3555,3435,3350,3230,3597,3392,91,1040,500,2150,5,1,18193230,627,-21.13,0.25,12,0.05,-163.00,13720.00,6840,20240614,-49.63,3265,20241114,5.51,6840,-49.63,20240614,3265,5.51,20241114,6840,-49.63,20240614,3265,5.51,20241114,3.31,N,032940,500,90 억,,219404,N,N,0,N,00,N 20241118,160359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3470,90,2,2.66,425176425,123127,8.20,3315,3520,3315,4390,2370,3380,3453.09,1.08,0,23559,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,631,-21.29,0.25,12,0.68,-163.00,13720.00,6840,20240614,-49.27,3265,20241114,6.28,6840,-49.27,20240614,3265,6.28,20241114,6840,-49.27,20240614,3265,6.28,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N 20241118,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,80,2,2.37,386085335,111841,7.45,3315,3520,3315,4390,2370,3380,3452.09,1.08,0,18478,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,629,-21.23,0.25,12,0.61,-163.00,13720.00,6840,20240614,-49.42,3265,20241114,5.97,6840,-49.42,20240614,3265,5.97,20241114,6840,-49.42,20240614,3265,5.97,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N 20241118,140402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3450,70,2,2.07,369699145,107128,7.14,3315,3520,3315,4390,2370,3380,3451.00,1.08,0,17885,3900,3640,3500,3240,3100,3570,3170,91,1010,500,2090,5,1,18193230,628,-21.17,0.25,12,0.59,-163.00,13720.00,6840,20240614,-49.56,3265,20241114,5.67,6840,-49.56,20240614,3265,5.67,20241114,6840,-49.56,20240614,3265,5.67,20241114,3.39,N,032940,500,90 억,,196106,N,N,0,N,00,N diff --git a/032960/price/prices-20241101.csv b/032960/price/prices-20241101.csv index 122328e22ef3..ee9aa6d5502b 100644 --- a/032960/price/prices-20241101.csv +++ b/032960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160358,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,40,2,0.37,37028880,3458,184.82,10600,10740,10520,13890,7490,10690,10708.18,0.48,0,-274,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,428,19.19,0.63,12,0.09,559.00,16899.00,14370,20240507,-25.33,10500,20240805,2.19,14370,-25.33,20240507,10500,2.19,20240805,14370,-25.33,20240507,10500,2.19,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N +20241119,150402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10740,50,2,0.47,36513840,3410,182.26,10600,10740,10520,13890,7490,10690,10707.87,0.48,0,-274,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,428,19.21,0.64,12,0.09,559.00,16899.00,14370,20240507,-25.26,10500,20240805,2.29,14370,-25.26,20240507,10500,2.29,20240805,14370,-25.26,20240507,10500,2.29,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N +20241119,140400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,30,2,0.28,28273830,2641,141.15,10600,10740,10520,13890,7490,10690,10705.73,0.48,0,-274,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,427,19.18,0.63,12,0.07,559.00,16899.00,14370,20240507,-25.40,10500,20240805,2.10,14370,-25.40,20240507,10500,2.10,20240805,14370,-25.40,20240507,10500,2.10,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N +20241119,130401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,30,2,0.28,22807610,2131,113.90,10600,10740,10520,13890,7490,10690,10702.77,0.48,0,-225,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,427,19.18,0.63,12,0.05,559.00,16899.00,14370,20240507,-25.40,10500,20240805,2.10,14370,-25.40,20240507,10500,2.10,20240805,14370,-25.40,20240507,10500,2.10,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N +20241119,120359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,30,2,0.28,19206540,1794,95.88,10600,10740,10520,13890,7490,10690,10705.99,0.48,0,-113,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,427,19.18,0.63,12,0.05,559.00,16899.00,14370,20240507,-25.40,10500,20240805,2.10,14370,-25.40,20240507,10500,2.10,20240805,14370,-25.40,20240507,10500,2.10,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N +20241119,110403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,30,2,0.28,13900140,1299,69.43,10600,10740,10520,13890,7490,10690,10700.65,0.48,0,-39,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,427,19.18,0.63,12,0.03,559.00,16899.00,14370,20240507,-25.40,10500,20240805,2.10,14370,-25.40,20240507,10500,2.10,20240805,14370,-25.40,20240507,10500,2.10,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N +20241119,100411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10710,20,2,0.19,7364500,689,36.83,10600,10740,10520,13890,7490,10690,10688.68,0.48,0,-19,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,427,19.16,0.63,12,0.02,559.00,16899.00,14370,20240507,-25.47,10500,20240805,2.00,14370,-25.47,20240507,10500,2.00,20240805,14370,-25.47,20240507,10500,2.00,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N +20241119,090410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,-130,5,-1.22,1377700,130,6.95,10600,10740,10520,13890,7490,10690,10597.69,0.48,0,-17,10876,10782,10646,10552,10416,10830,10600,52,3200,500,8120,10,1,3986323,421,18.89,0.62,12,0.00,559.00,16899.00,14370,20240507,-26.51,10500,20240805,0.57,14370,-26.51,20240507,10500,0.57,20240805,14370,-26.51,20240507,10500,0.57,20240805,1.09,N,032960,500,52 억,,19033,N,N,0,N,00,N 20241118,160359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10690,40,2,0.38,19960570,1870,26.51,10650,10740,10510,13840,7460,10650,10674.10,0.48,0,-213,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,426,19.12,0.63,12,0.05,559.00,16899.00,14370,20240507,-25.61,10500,20240805,1.81,14370,-25.61,20240507,10500,1.81,20240805,14370,-25.61,20240507,10500,1.81,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N 20241118,150401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10690,40,2,0.38,19309340,1809,25.65,10650,10740,10510,13840,7460,10650,10674.04,0.48,0,-156,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,426,19.12,0.63,12,0.05,559.00,16899.00,14370,20240507,-25.61,10500,20240805,1.81,14370,-25.61,20240507,10500,1.81,20240805,14370,-25.61,20240507,10500,1.81,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N 20241118,140402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10700,50,2,0.47,18101370,1696,24.04,10650,10740,10510,13840,7460,10650,10672.98,0.48,0,-156,10856,10752,10646,10542,10436,10805,10595,52,3190,500,8090,10,1,3986323,427,19.14,0.63,12,0.04,559.00,16899.00,14370,20240507,-25.54,10500,20240805,1.90,14370,-25.54,20240507,10500,1.90,20240805,14370,-25.54,20240507,10500,1.90,20240805,1.09,N,032960,500,52 억,,19126,N,N,0,N,00,N diff --git a/032980/price/prices-20241101.csv b/032980/price/prices-20241101.csv index 364ab1b4191f..76a0828cbad1 100644 --- a/032980/price/prices-20241101.csv +++ b/032980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160358,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,732,-29,5,-3.81,89638573,121510,29.62,753,761,727,989,533,761,737.71,1.33,0,-30429,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,328,-4.16,1.44,12,0.27,-176.00,507.00,1730,20231114,-57.69,605,20241031,20.99,1580,-53.67,20240105,605,20.99,20241031,1580,-53.67,20240105,605,20.99,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N +20241119,150402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,738,-23,5,-3.02,81285495,110142,26.85,753,761,727,989,533,761,738.01,1.33,0,-27730,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,330,-4.19,1.46,12,0.25,-176.00,507.00,1730,20231114,-57.34,605,20241031,21.98,1580,-53.29,20240105,605,21.98,20241031,1580,-53.29,20240105,605,21.98,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N +20241119,140400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,-21,5,-2.76,53173977,71792,17.50,753,761,727,989,533,761,740.67,1.33,0,-11322,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,331,-4.20,1.46,12,0.16,-176.00,507.00,1730,20231114,-57.23,605,20241031,22.31,1580,-53.16,20240105,605,22.31,20241031,1580,-53.16,20240105,605,22.31,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N +20241119,130402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,744,-17,5,-2.23,43336077,58515,14.27,753,761,727,989,533,761,740.60,1.33,0,-11115,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,333,-4.23,1.47,12,0.13,-176.00,507.00,1730,20231114,-56.99,605,20241031,22.98,1580,-52.91,20240105,605,22.98,20241031,1580,-52.91,20240105,605,22.98,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N +20241119,120359,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,745,-16,5,-2.10,39343728,53158,12.96,753,761,727,989,533,761,740.13,1.33,0,-8835,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,334,-4.23,1.47,12,0.12,-176.00,507.00,1730,20231114,-56.94,605,20241031,23.14,1580,-52.85,20240105,605,23.14,20241031,1580,-52.85,20240105,605,23.14,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N +20241119,110403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,750,-11,5,-1.45,38068718,51458,12.55,753,761,727,989,533,761,739.80,1.33,0,-8790,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,336,-4.26,1.48,12,0.11,-176.00,507.00,1730,20231114,-56.65,605,20241031,23.97,1580,-52.53,20240105,605,23.97,20241031,1580,-52.53,20240105,605,23.97,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N +20241119,100411,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,740,-21,5,-2.76,23506066,31930,7.78,753,761,727,989,533,761,736.17,1.33,0,-8831,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,331,-4.20,1.46,12,0.07,-176.00,507.00,1730,20231114,-57.23,605,20241031,22.31,1580,-53.16,20240105,605,22.31,20241031,1580,-53.16,20240105,605,22.31,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N +20241119,090410,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,743,-18,5,-2.37,2463420,3300,0.80,753,761,739,989,533,761,746.49,1.33,0,2242,830,795,736,701,642,813,719,224,228,500,500,1,1,44777990,333,-4.22,1.47,12,0.01,-176.00,507.00,1730,20231114,-57.05,605,20241031,22.81,1580,-52.97,20240105,605,22.81,20241031,1580,-52.97,20240105,605,22.81,20241031,0.00,N,032980,500,223 억,,594562,N,N,0,N,00,N 20241118,160400,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,761,21,2,2.84,298190122,410168,88.57,740,771,677,962,518,740,726.98,1.26,0,31064,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,341,-4.32,1.50,12,0.92,-176.00,507.00,1730,20231114,-56.01,605,20241031,25.79,1580,-51.84,20240105,605,25.79,20241031,1580,-51.84,20240105,605,25.79,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N 20241118,150401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,736,-4,5,-0.54,244180964,338113,73.01,740,746,677,962,518,740,722.19,1.26,0,1676,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,330,-4.18,1.45,12,0.76,-176.00,507.00,1730,20231114,-57.46,605,20241031,21.65,1580,-53.42,20240105,605,21.65,20241031,1580,-53.42,20240105,605,21.65,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N 20241118,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,737,-3,5,-0.41,220595326,305702,66.01,740,746,677,962,518,740,721.60,1.26,0,-1900,826,782,696,652,566,805,675,224,222,500,480,1,1,44777990,330,-4.19,1.45,12,0.68,-176.00,507.00,1730,20231114,-57.40,605,20241031,21.82,1580,-53.35,20240105,605,21.82,20241031,1580,-53.35,20240105,605,21.82,20241031,0.00,N,032980,500,223 억,,563665,N,N,0,N,00,N diff --git a/033050/price/prices-20241101.csv b/033050/price/prices-20241101.csv index a9fbf0597f6e..2023c6d4c37a 100644 --- a/033050/price/prices-20241101.csv +++ b/033050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,31,2,3.49,27801963,31035,41.29,884,920,884,1155,623,889,895.83,0.22,0,-467,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,300,12.27,0.56,12,0.10,75.00,1635.00,1155,20231228,-20.35,698,20240805,31.81,1148,-19.86,20240102,698,31.81,20240805,1155,-20.35,20231228,698,31.81,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N +20241119,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,8,2,0.90,20596604,23196,30.86,884,919,884,1155,623,889,887.94,0.22,0,-109,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,292,11.96,0.55,12,0.07,75.00,1635.00,1155,20231228,-22.34,698,20240805,28.51,1148,-21.86,20240102,698,28.51,20240805,1155,-22.34,20231228,698,28.51,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N +20241119,140400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,22,2,2.47,20194781,22753,30.27,884,919,884,1155,623,889,887.57,0.22,0,-109,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,297,12.15,0.56,12,0.07,75.00,1635.00,1155,20231228,-21.13,698,20240805,30.52,1148,-20.64,20240102,698,30.52,20240805,1155,-21.13,20231228,698,30.52,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N +20241119,130402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,16,2,1.80,20179391,22736,30.25,884,919,884,1155,623,889,887.55,0.22,0,-109,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,295,12.07,0.55,12,0.07,75.00,1635.00,1155,20231228,-21.65,698,20240805,29.66,1148,-21.17,20240102,698,29.66,20240805,1155,-21.65,20231228,698,29.66,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N +20241119,120359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,16,2,1.80,20173961,22730,30.24,884,919,884,1155,623,889,887.55,0.22,0,-109,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,295,12.07,0.55,12,0.07,75.00,1635.00,1155,20231228,-21.65,698,20240805,29.66,1148,-21.17,20240102,698,29.66,20240805,1155,-21.65,20231228,698,29.66,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N +20241119,110403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,918,29,2,3.26,20081609,22628,30.10,884,919,884,1155,623,889,887.47,0.22,0,-109,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,299,12.24,0.56,12,0.07,75.00,1635.00,1155,20231228,-20.52,698,20240805,31.52,1148,-20.03,20240102,698,31.52,20240805,1155,-20.52,20231228,698,31.52,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N +20241119,100412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,20,2,2.25,19861697,22388,29.78,884,919,884,1155,623,889,887.16,0.22,0,10,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,296,12.12,0.56,12,0.07,75.00,1635.00,1155,20231228,-21.30,698,20240805,30.23,1148,-20.82,20240102,698,30.23,20240805,1155,-21.30,20231228,698,30.23,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N +20241119,090410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,-5,5,-0.56,691288,782,1.04,884,884,884,1155,623,889,884.00,0.22,0,0,933,910,899,876,865,905,871,326,266,1000,620,1,1,32579342,288,11.79,0.54,12,0.00,75.00,1635.00,1155,20231228,-23.46,698,20240805,26.65,1148,-23.00,20240102,698,26.65,20240805,1155,-23.46,20231228,698,26.65,20240805,0.17,N,033050,1000,325 억,,70832,N,N,0,N,00,N 20241118,160400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,-36,5,-3.89,67243055,75167,179.06,913,922,888,1202,648,925,894.58,0.22,0,-451,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,290,11.85,0.54,12,0.23,75.00,1635.00,1155,20231228,-23.03,698,20240805,27.36,1148,-22.56,20240102,698,27.36,20240805,1155,-23.03,20231228,698,27.36,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N 20241118,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-35,5,-3.78,63029936,70432,167.78,913,922,888,1202,648,925,894.90,0.22,0,1319,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,290,11.87,0.54,12,0.22,75.00,1635.00,1155,20231228,-22.94,698,20240805,27.51,1148,-22.47,20240102,698,27.51,20240805,1155,-22.94,20231228,698,27.51,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N 20241118,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-35,5,-3.78,61986524,69261,164.99,913,922,888,1202,648,925,894.97,0.22,0,1456,957,940,910,893,863,949,902,326,277,1000,640,1,1,32579342,290,11.87,0.54,12,0.21,75.00,1635.00,1155,20231228,-22.94,698,20240805,27.51,1148,-22.47,20240102,698,27.51,20240805,1155,-22.94,20231228,698,27.51,20240805,0.17,N,033050,1000,325 억,,70068,N,N,0,N,00,N diff --git a/033100/price/prices-20241101.csv b/033100/price/prices-20241101.csv index 7081a613f563..61519762928a 100644 --- a/033100/price/prices-20241101.csv +++ b/033100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160359,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45800,1200,2,2.69,18043810050,403001,97.46,44600,46200,43500,57900,31250,44600,44773.07,18.85,0,-20886,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7357,13.05,5.89,12,2.51,3510.00,7770.00,100700,20240711,-54.52,18650,20231206,145.58,100700,-54.52,20240711,19860,130.61,20240201,100700,-54.52,20240711,18650,145.58,20231206,4.12,N,033100,500,80 억,,3027181,N,N,33,N,00,N +20241119,150403,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45900,1300,2,2.91,16505863700,369486,89.36,44600,46200,43500,57900,31250,44600,44672.50,18.85,0,-14660,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7373,13.08,5.91,12,2.30,3510.00,7770.00,100700,20240711,-54.42,18650,20231206,146.11,100700,-54.42,20240711,19860,131.12,20240201,100700,-54.42,20240711,18650,146.11,20231206,4.12,N,033100,500,80 억,,3027181,N,N,91,N,00,N +20241119,140401,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44900,300,2,0.67,12535576150,282226,68.25,44600,45450,43500,57900,31250,44600,44416.80,18.85,0,-18779,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7212,12.79,5.78,12,1.76,3510.00,7770.00,100700,20240711,-55.41,18650,20231206,140.75,100700,-55.41,20240711,19860,126.08,20240201,100700,-55.41,20240711,18650,140.75,20231206,4.12,N,033100,500,80 억,,3027181,N,N,91,N,00,N +20241119,130402,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45000,400,2,0.90,10528386900,237787,57.51,44600,45050,43500,57900,31250,44600,44276.54,18.85,0,-9802,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7228,12.82,5.79,12,1.48,3510.00,7770.00,100700,20240711,-55.31,18650,20231206,141.29,100700,-55.31,20240711,19860,126.59,20240201,100700,-55.31,20240711,18650,141.29,20231206,4.12,N,033100,500,80 억,,3027181,N,N,91,N,00,N +20241119,120359,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44550,-50,5,-0.11,8674246700,196356,47.49,44600,44650,43500,57900,31250,44600,44176.12,18.85,0,-21525,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7156,12.69,5.73,12,1.22,3510.00,7770.00,100700,20240711,-55.76,18650,20231206,138.87,100700,-55.76,20240711,19860,124.32,20240201,100700,-55.76,20240711,18650,138.87,20231206,4.12,N,033100,500,80 억,,3027181,N,N,91,N,00,N +20241119,110403,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44200,-400,5,-0.90,7833776250,177380,42.90,44600,44650,43500,57900,31250,44600,44163.81,18.85,0,-26944,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7100,12.59,5.69,12,1.10,3510.00,7770.00,100700,20240711,-56.11,18650,20231206,137.00,100700,-56.11,20240711,19860,122.56,20240201,100700,-56.11,20240711,18650,137.00,20231206,4.12,N,033100,500,80 억,,3027181,N,N,91,N,00,N +20241119,100412,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,43700,-900,5,-2.02,5845182200,132379,32.01,44600,44650,43500,57900,31250,44600,44154.90,18.85,0,-25525,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7019,12.45,5.62,12,0.82,3510.00,7770.00,100700,20240711,-56.60,18650,20231206,134.32,100700,-56.60,20240711,19860,120.04,20240201,100700,-56.60,20240711,18650,134.32,20231206,4.12,N,033100,500,80 억,,3027181,N,N,91,N,00,N +20241119,090411,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44500,-100,5,-0.22,1368038200,30808,7.45,44600,44600,43900,57900,31250,44600,44405.28,18.85,0,-11826,46666,45632,44566,43532,42466,46150,44050,80,13300,500,32110,50,1,16062409,7148,12.68,5.73,12,0.19,3510.00,7770.00,100700,20240711,-55.81,18650,20231206,138.61,100700,-55.81,20240711,19860,124.07,20240201,100700,-55.81,20240711,18650,138.61,20231206,4.12,N,033100,500,80 억,,3027181,N,N,91,N,00,N 20241118,160400,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44600,750,2,1.71,18167644750,405963,69.08,44400,45600,43500,57000,30700,43850,44756.40,18.54,0,26132,46550,45200,43750,42400,40950,45875,43075,80,13150,500,31570,50,1,16062409,7164,12.71,5.74,12,2.53,3510.00,7770.00,100700,20240711,-55.71,18650,20231206,139.14,100700,-55.71,20240711,19860,124.57,20240201,100700,-55.71,20240711,18650,139.14,20231206,3.96,N,033100,500,80 억,,2977550,N,N,91,N,00,N 20241118,150402,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44400,550,2,1.25,16832176700,375976,63.97,44400,45600,43500,57000,30700,43850,44772.35,18.54,0,21996,46550,45200,43750,42400,40950,45875,43075,80,13150,500,31570,50,1,16062409,7132,12.65,5.71,12,2.34,3510.00,7770.00,100700,20240711,-55.91,18650,20231206,138.07,100700,-55.91,20240711,19860,123.56,20240201,100700,-55.91,20240711,18650,138.07,20231206,3.96,N,033100,500,80 억,,2977550,N,N,943,N,00,N 20241118,140403,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44300,450,2,1.03,15375482050,343084,58.38,44400,45600,43500,57000,30700,43850,44819.04,18.54,0,19471,46550,45200,43750,42400,40950,45875,43075,80,13150,500,31570,50,1,16062409,7116,12.62,5.70,12,2.14,3510.00,7770.00,100700,20240711,-56.01,18650,20231206,137.53,100700,-56.01,20240711,19860,123.06,20240201,100700,-56.01,20240711,18650,137.53,20231206,3.96,N,033100,500,80 억,,2977550,N,N,943,N,00,N diff --git a/033130/price/prices-20241101.csv b/033130/price/prices-20241101.csv index 9c24e68fc106..e09ebf47af65 100644 --- a/033130/price/prices-20241101.csv +++ b/033130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160359,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1678,-2,5,-0.12,206808141,123194,60.11,1663,1704,1663,2180,1176,1680,1678.72,2.30,22883,22900,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,623,18.24,0.73,12,0.33,92.00,2288.00,2535,20231226,-33.81,1440,20240805,16.53,2400,-30.08,20241031,1440,16.53,20240805,2535,-33.81,20231226,1440,16.53,20240805,3.03,N,033130,500,185 억,,418875,N,N,0,N,00,N +20241119,150403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1672,-8,5,-0.48,198222670,118072,57.61,1663,1704,1663,2180,1176,1680,1678.83,2.30,22537,21739,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,621,18.17,0.73,12,0.32,92.00,2288.00,2535,20231226,-34.04,1440,20240805,16.11,2400,-30.33,20241031,1440,16.11,20240805,2535,-34.04,20231226,1440,16.11,20240805,3.03,N,033130,500,185 억,,418529,N,N,0,N,00,N +20241119,140401,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1674,-6,5,-0.36,162100812,96473,47.07,1663,1704,1663,2180,1176,1680,1680.27,2.26,14454,14421,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,621,18.20,0.73,12,0.26,92.00,2288.00,2535,20231226,-33.96,1440,20240805,16.25,2400,-30.25,20241031,1440,16.25,20240805,2535,-33.96,20231226,1440,16.25,20240805,3.03,N,033130,500,185 억,,410446,N,N,0,N,00,N +20241119,130402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1679,-1,5,-0.06,131640145,78260,38.19,1663,1704,1663,2180,1176,1680,1682.09,2.23,10023,10040,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,623,18.25,0.73,12,0.21,92.00,2288.00,2535,20231226,-33.77,1440,20240805,16.60,2400,-30.04,20241031,1440,16.60,20240805,2535,-33.77,20231226,1440,16.60,20240805,3.03,N,033130,500,185 억,,406015,N,N,0,N,00,N +20241119,120400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1671,-9,5,-0.54,119199134,70820,34.56,1663,1704,1663,2180,1176,1680,1683.13,2.24,11040,10206,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,620,18.16,0.73,12,0.19,92.00,2288.00,2535,20231226,-34.08,1440,20240805,16.04,2400,-30.38,20241031,1440,16.04,20240805,2535,-34.08,20231226,1440,16.04,20240805,3.03,N,033130,500,185 억,,407032,N,N,0,N,00,N +20241119,110404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1663,-17,5,-1.01,115766462,68767,33.56,1663,1704,1663,2180,1176,1680,1683.46,2.23,10352,10369,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,617,18.08,0.73,12,0.19,92.00,2288.00,2535,20231226,-34.40,1440,20240805,15.49,2400,-30.71,20241031,1440,15.49,20240805,2535,-34.40,20231226,1440,15.49,20240805,3.03,N,033130,500,185 억,,406344,N,N,0,N,00,N +20241119,100412,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1695,15,2,0.89,64841052,38403,18.74,1663,1704,1663,2180,1176,1680,1688.44,2.20,3646,3654,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,629,18.42,0.74,12,0.10,92.00,2288.00,2535,20231226,-33.14,1440,20240805,17.71,2400,-29.37,20241031,1440,17.71,20240805,2535,-33.14,20231226,1440,17.71,20240805,3.03,N,033130,500,185 억,,399638,N,N,0,N,00,N +20241119,090411,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1676,-4,5,-0.24,7978007,4770,2.33,1663,1688,1663,2180,1176,1680,1672.54,2.18,1134,1754,1719,1699,1677,1657,1635,1709,1667,186,500,500,1240,1,1,37115267,622,18.22,0.73,12,0.01,92.00,2288.00,2535,20231226,-33.89,1440,20240805,16.39,2400,-30.17,20241031,1440,16.39,20240805,2535,-33.89,20231226,1440,16.39,20240805,3.03,N,033130,500,185 억,,397126,N,N,0,N,00,N 20241118,160400,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1680,10,2,0.60,342762528,204359,40.72,1670,1697,1655,2170,1169,1670,1677.25,2.18,27260,27309,1762,1716,1663,1617,1564,1739,1640,186,500,500,1230,1,1,37115267,624,18.26,0.73,12,0.55,92.00,2288.00,2535,20231226,-33.73,1440,20240805,16.67,2400,-30.00,20241031,1440,16.67,20240805,2535,-33.73,20231226,1440,16.67,20240805,3.21,N,033130,500,185 억,,395992,N,N,0,N,00,N 20241118,150402,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1672,2,2,0.12,300359372,179046,35.68,1670,1697,1655,2170,1169,1670,1677.55,2.17,26543,27308,1762,1716,1663,1617,1564,1739,1640,186,500,500,1230,1,1,37115267,621,18.17,0.73,12,0.48,92.00,2288.00,2535,20231226,-34.04,1440,20240805,16.11,2400,-30.33,20241031,1440,16.11,20240805,2535,-34.04,20231226,1440,16.11,20240805,3.21,N,033130,500,185 억,,395275,N,N,0,N,00,N 20241118,140403,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1676,6,2,0.36,255457371,152170,30.32,1670,1697,1655,2170,1169,1670,1678.76,2.13,18404,19053,1762,1716,1663,1617,1564,1739,1640,186,500,500,1230,1,1,37115267,622,18.22,0.73,12,0.41,92.00,2288.00,2535,20231226,-33.89,1440,20240805,16.39,2400,-30.17,20241031,1440,16.39,20240805,2535,-33.89,20231226,1440,16.39,20240805,3.21,N,033130,500,185 억,,387136,N,N,0,N,00,N diff --git a/033160/price/prices-20241101.csv b/033160/price/prices-20241101.csv index ac14d0ba05c9..e375525b3cea 100644 --- a/033160/price/prices-20241101.csv +++ b/033160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6960,20,2,0.29,260017830,37641,51.37,6940,7000,6850,9020,4860,6940,6907.23,2.26,0,-15866,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1536,-4.36,0.40,12,0.17,-1597.00,17422.00,15000,20240326,-53.60,6450,20241115,7.91,15000,-53.60,20240326,6450,7.91,20241115,15000,-53.60,20240326,6450,7.91,20241115,4.11,N,033160,500,110 억,,499569,N,N,2,N,00,N +20241119,150403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6910,-30,5,-0.43,237771910,34438,47.00,6940,7000,6850,9020,4860,6940,6904.35,2.26,0,-15072,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1525,-4.33,0.40,12,0.16,-1597.00,17422.00,15000,20240326,-53.93,6450,20241115,7.13,15000,-53.93,20240326,6450,7.13,20241115,15000,-53.93,20240326,6450,7.13,20241115,4.11,N,033160,500,110 억,,499569,N,N,3,N,00,N +20241119,140401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,0,3,0.00,197034710,28554,38.97,6940,7000,6850,9020,4860,6940,6900.42,2.26,0,-13646,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1531,-4.35,0.40,12,0.13,-1597.00,17422.00,15000,20240326,-53.73,6450,20241115,7.60,15000,-53.73,20240326,6450,7.60,20241115,15000,-53.73,20240326,6450,7.60,20241115,4.11,N,033160,500,110 억,,499569,N,N,3,N,00,N +20241119,130403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,10,2,0.14,168754270,24482,33.41,6940,7000,6850,9020,4860,6940,6892.99,2.26,0,-12204,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1534,-4.35,0.40,12,0.11,-1597.00,17422.00,15000,20240326,-53.67,6450,20241115,7.75,15000,-53.67,20240326,6450,7.75,20241115,15000,-53.67,20240326,6450,7.75,20241115,4.11,N,033160,500,110 억,,499569,N,N,3,N,00,N +20241119,120400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-60,5,-0.86,154061890,22363,30.52,6940,7000,6850,9020,4860,6940,6889.14,2.26,0,-11470,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1518,-4.31,0.39,12,0.10,-1597.00,17422.00,15000,20240326,-54.13,6450,20241115,6.67,15000,-54.13,20240326,6450,6.67,20241115,15000,-54.13,20240326,6450,6.67,20241115,4.11,N,033160,500,110 억,,499569,N,N,3,N,00,N +20241119,110404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6890,-50,5,-0.72,133990990,19450,26.54,6940,7000,6850,9020,4860,6940,6889.00,2.26,0,-11181,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1520,-4.31,0.40,12,0.09,-1597.00,17422.00,15000,20240326,-54.07,6450,20241115,6.82,15000,-54.07,20240326,6450,6.82,20241115,15000,-54.07,20240326,6450,6.82,20241115,4.11,N,033160,500,110 억,,499569,N,N,3,N,00,N +20241119,100413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,-60,5,-0.86,109961770,15954,21.77,6940,7000,6850,9020,4860,6940,6892.43,2.26,0,-9673,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1518,-4.31,0.39,12,0.07,-1597.00,17422.00,15000,20240326,-54.13,6450,20241115,6.67,15000,-54.13,20240326,6450,6.67,20241115,15000,-54.13,20240326,6450,6.67,20241115,4.11,N,033160,500,110 억,,499569,N,N,3,N,00,N +20241119,090411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,40,2,0.58,18138390,2612,3.56,6940,6980,6930,9020,4860,6940,6944.25,2.26,0,-152,7146,7042,6886,6782,6626,7095,6835,110,2080,500,4990,10,1,22066331,1540,-4.37,0.40,12,0.01,-1597.00,17422.00,15000,20240326,-53.47,6450,20241115,8.22,15000,-53.47,20240326,6450,8.22,20241115,15000,-53.47,20240326,6450,8.22,20241115,4.11,N,033160,500,110 억,,499569,N,N,3,N,00,N 20241118,160401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,160,2,2.36,498337460,72342,123.74,6780,6990,6730,8810,4750,6780,6888.63,2.26,0,2070,7040,6910,6680,6550,6320,6975,6615,110,2030,500,4880,10,1,22066331,1531,-4.35,0.40,12,0.33,-1597.00,17422.00,15000,20240326,-53.73,6450,20241115,7.60,15000,-53.73,20240326,6450,7.60,20241115,15000,-53.73,20240326,6450,7.60,20241115,4.19,N,033160,500,110 억,,497604,N,N,3,N,00,N 20241118,150403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,190,2,2.80,439509170,63810,109.14,6780,6990,6730,8810,4750,6780,6887.78,2.26,0,2218,7040,6910,6680,6550,6320,6975,6615,110,2030,500,4880,10,1,22066331,1538,-4.36,0.40,12,0.29,-1597.00,17422.00,15000,20240326,-53.53,6450,20241115,8.06,15000,-53.53,20240326,6450,8.06,20241115,15000,-53.53,20240326,6450,8.06,20241115,4.19,N,033160,500,110 억,,497604,N,N,0,N,00,N 20241118,140404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6880,100,2,1.47,344245830,49949,85.43,6780,6990,6730,8810,4750,6780,6891.95,2.26,0,-127,7040,6910,6680,6550,6320,6975,6615,110,2030,500,4880,10,1,22066331,1518,-4.31,0.39,12,0.23,-1597.00,17422.00,15000,20240326,-54.13,6450,20241115,6.67,15000,-54.13,20240326,6450,6.67,20241115,15000,-54.13,20240326,6450,6.67,20241115,4.19,N,033160,500,110 억,,497604,N,N,0,N,00,N diff --git a/033170/price/prices-20241101.csv b/033170/price/prices-20241101.csv index d89b77f7c209..054d65fb5ac3 100644 --- a/033170/price/prices-20241101.csv +++ b/033170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160359,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,-6,5,-0.72,198445630,239770,125.31,827,853,820,1085,585,835,827.64,1.24,0,-75173,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,711,-4.61,0.60,12,0.28,-180.00,1376.00,2335,20240313,-64.50,791,20241115,4.80,2335,-64.50,20240313,791,4.80,20241115,2335,-64.50,20240313,791,4.80,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N +20241119,150404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,826,-9,5,-1.08,172438340,208240,108.83,827,853,820,1085,585,835,828.08,1.24,0,-77436,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,708,-4.59,0.60,12,0.24,-180.00,1376.00,2335,20240313,-64.63,791,20241115,4.42,2335,-64.63,20240313,791,4.42,20241115,2335,-64.63,20240313,791,4.42,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N +20241119,140401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,827,-8,5,-0.96,106652893,128470,67.14,827,853,825,1085,585,835,830.18,1.24,0,-21771,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,709,-4.59,0.60,12,0.15,-180.00,1376.00,2335,20240313,-64.58,791,20241115,4.55,2335,-64.58,20240313,791,4.55,20241115,2335,-64.58,20240313,791,4.55,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N +20241119,130403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,830,-5,5,-0.60,95601534,115143,60.18,827,853,825,1085,585,835,830.29,1.24,0,-11505,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,712,-4.61,0.60,12,0.13,-180.00,1376.00,2335,20240313,-64.45,791,20241115,4.93,2335,-64.45,20240313,791,4.93,20241115,2335,-64.45,20240313,791,4.93,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N +20241119,120400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,831,-4,5,-0.48,86430499,104092,54.40,827,853,825,1085,585,835,830.33,1.24,0,-3637,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,712,-4.62,0.60,12,0.12,-180.00,1376.00,2335,20240313,-64.41,791,20241115,5.06,2335,-64.41,20240313,791,5.06,20241115,2335,-64.41,20240313,791,5.06,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N +20241119,110404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,-6,5,-0.72,77368015,93142,48.68,827,853,825,1085,585,835,830.65,1.24,0,4412,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,711,-4.61,0.60,12,0.11,-180.00,1376.00,2335,20240313,-64.50,791,20241115,4.80,2335,-64.50,20240313,791,4.80,20241115,2335,-64.50,20240313,791,4.80,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N +20241119,100413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,831,-4,5,-0.48,36866064,44222,23.11,827,853,827,1085,585,835,833.66,1.24,0,-2134,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,712,-4.62,0.60,12,0.05,-180.00,1376.00,2335,20240313,-64.41,791,20241115,5.06,2335,-64.41,20240313,791,5.06,20241115,2335,-64.41,20240313,791,5.06,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N +20241119,090412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,849,14,2,1.68,8570537,10351,5.41,827,853,827,1085,585,835,827.99,1.24,0,1380,873,853,839,819,805,847,813,429,250,500,530,1,1,85728319,728,-4.72,0.62,12,0.01,-180.00,1376.00,2335,20240313,-63.64,791,20241115,7.33,2335,-63.64,20240313,791,7.33,20241115,2335,-63.64,20240313,791,7.33,20241115,3.27,N,033170,500,428 억,,1067143,N,N,0,N,00,N 20241118,160401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,835,-5,5,-0.60,160979523,191022,47.73,837,859,825,1092,588,840,842.73,1.27,0,-21567,876,857,824,805,772,867,815,429,252,500,530,1,1,85728319,716,-4.64,0.61,12,0.22,-180.00,1376.00,2335,20240313,-64.24,791,20241115,5.56,2335,-64.24,20240313,791,5.56,20241115,2335,-64.24,20240313,791,5.56,20241115,3.37,N,033170,500,428 억,,1088497,N,N,0,N,00,N 20241118,150403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,832,-8,5,-0.95,146141337,173187,43.28,837,859,825,1092,588,840,843.84,1.27,0,-25963,876,857,824,805,772,867,815,429,252,500,530,1,1,85728319,713,-4.62,0.60,12,0.20,-180.00,1376.00,2335,20240313,-64.37,791,20241115,5.18,2335,-64.37,20240313,791,5.18,20241115,2335,-64.37,20240313,791,5.18,20241115,3.37,N,033170,500,428 억,,1088497,N,N,0,N,00,N 20241118,140404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,840,0,3,0.00,130802308,154743,38.67,837,859,825,1092,588,840,845.29,1.27,0,-25406,876,857,824,805,772,867,815,429,252,500,530,1,1,85728319,720,-4.67,0.61,12,0.18,-180.00,1376.00,2335,20240313,-64.03,791,20241115,6.19,2335,-64.03,20240313,791,6.19,20241115,2335,-64.03,20240313,791,6.19,20241115,3.37,N,033170,500,428 억,,1088497,N,N,0,N,00,N diff --git a/033180/price/prices-20241101.csv b/033180/price/prices-20241101.csv index 5111d689b6f8..b7246eb38337 100644 --- a/033180/price/prices-20241101.csv +++ b/033180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160400,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241119,150404,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241119,140402,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241119,130403,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241119,120400,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241119,110405,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241119,100413,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N +20241119,090412,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231110,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241118,160401,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231109,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241118,150403,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231109,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N 20241118,140404,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,6630,0,3,0.00,0,0,0.00,0,0,0,9950,3315,6630,0.00,14.71,0,0,6630,6630,6630,6630,6630,6630,6630,96,3320,500,0,10,1,18903579,1253,-2.13,0.24,12,0.00,-3113.00,27377.00,6630,20240229,0.00,6629,20231109,0.02,6630,0.00,20240229,6629,0.02,20240102,6630,0.00,20240229,1326,400.00,20231120,0.01,N,033180,500,96 억,,2781215,N,N,0,N,00,N diff --git a/033200/price/prices-20241101.csv b/033200/price/prices-20241101.csv index 50b47c0b5603..616f7d090914 100644 --- a/033200/price/prices-20241101.csv +++ b/033200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160400,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,-35,5,-1.13,22455545,7042,272.73,3280,3345,3070,4035,2175,3105,3188.80,50.89,0,-39,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,440,767.50,0.46,03,0.05,4.00,6706.00,5690,20240510,-46.05,2955,20241114,3.89,5690,-46.05,20240510,2955,3.89,20241114,5690,-46.05,20240510,2955,3.89,20241114,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N +20241119,150404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-20,5,-0.64,21694140,6794,263.13,3280,3345,3075,4035,2175,3105,3193.13,50.89,0,64,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,442,771.25,0.46,03,0.05,4.00,6706.00,5690,20240510,-45.78,2955,20241114,4.40,5690,-45.78,20240510,2955,4.40,20241114,5690,-45.78,20240510,2955,4.40,20241114,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N +20241119,140402,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,5,2,0.16,21077120,6594,255.38,3280,3345,3075,4035,2175,3105,3196.41,50.89,0,-47,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,446,777.50,0.46,03,0.05,4.00,6706.00,5690,20240510,-45.34,2955,20241114,5.25,5690,-45.34,20240510,2955,5.25,20241114,5690,-45.34,20240510,2955,5.25,20241114,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N +20241119,130403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,5,2,0.16,21074010,6593,255.34,3280,3345,3075,4035,2175,3105,3196.42,50.89,0,-47,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,446,777.50,0.46,03,0.05,4.00,6706.00,5690,20240510,-45.34,2955,20241114,5.25,5690,-45.34,20240510,2955,5.25,20241114,5690,-45.34,20240510,2955,5.25,20241114,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N +20241119,120401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-20,5,-0.64,21027675,6578,254.76,3280,3345,3075,4035,2175,3105,3196.67,50.89,0,-45,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,442,771.25,0.46,03,0.05,4.00,6706.00,5690,20240510,-45.78,2955,20241114,4.40,5690,-45.78,20240510,2955,4.40,20241114,5690,-45.78,20240510,2955,4.40,20241114,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N +20241119,110405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3110,5,2,0.16,21009075,6572,254.53,3280,3345,3075,4035,2175,3105,3196.76,50.89,0,-45,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,446,777.50,0.46,03,0.05,4.00,6706.00,5690,20240510,-45.34,2955,20241114,5.25,5690,-45.34,20240510,2955,5.25,20241114,5690,-45.34,20240510,2955,5.25,20241114,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N +20241119,100413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,-30,5,-0.97,20897400,6536,253.14,3280,3345,3075,4035,2175,3105,3197.28,50.89,0,-16,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,441,768.75,0.46,03,0.05,4.00,6706.00,5690,20240510,-45.96,2955,20241114,4.06,5690,-45.96,20240510,2955,4.06,20241114,5690,-45.96,20240510,2955,4.06,20241114,0.00,N,033200,500,76 억,,7293425,N,N,0,N,00,N +20241119,090412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3330,225,2,7.25,8406710,2547,98.64,3280,3345,3275,4035,2175,3105,3300.63,50.89,0,-5,3195,3150,3075,3030,2955,3172,3052,77,930,500,1920,5,1,14331185,477,832.50,0.50,03,0.02,4.00,6706.00,5690,20240510,-41.48,2955,20241114,12.69,5690,-41.48,20240510,2955,12.69,20241114,5690,-41.48,20240510,2955,12.69,20241114,0.00,N,033200,500,76 억,,7293425,Y,N,0,N,00,N 20241118,160401,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,65,2,2.14,7670135,2520,154.51,3040,3120,3000,3950,2130,3040,3043.66,50.89,0,-53,3113,3076,3023,2986,2933,3095,3005,77,910,500,1880,5,1,14331185,445,776.25,0.46,03,0.02,4.00,6706.00,5690,20240510,-45.43,2955,20241114,5.08,5690,-45.43,20240510,2955,5.08,20241114,5690,-45.43,20240510,2955,5.08,20241114,0.00,N,033200,500,76 억,,7293455,N,N,0,N,00,N 20241118,150403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,50,2,1.64,7303830,2402,147.27,3040,3120,3000,3950,2130,3040,3040.73,50.89,0,-52,3113,3076,3023,2986,2933,3095,3005,77,910,500,1880,5,1,14331185,443,772.50,0.46,03,0.02,4.00,6706.00,5690,20240510,-45.69,2955,20241114,4.57,5690,-45.69,20240510,2955,4.57,20241114,5690,-45.69,20240510,2955,4.57,20241114,0.00,N,033200,500,76 억,,7293455,N,N,0,N,00,N 20241118,140405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3090,50,2,1.64,7143150,2350,144.08,3040,3120,3000,3950,2130,3040,3039.64,50.89,0,-52,3113,3076,3023,2986,2933,3095,3005,77,910,500,1880,5,1,14331185,443,772.50,0.46,03,0.02,4.00,6706.00,5690,20240510,-45.69,2955,20241114,4.57,5690,-45.69,20240510,2955,4.57,20241114,5690,-45.69,20240510,2955,4.57,20241114,0.00,N,033200,500,76 억,,7293455,N,N,0,N,00,N diff --git a/033230/price/prices-20241101.csv b/033230/price/prices-20241101.csv index 92b4319fd416..6285606be5ea 100644 --- a/033230/price/prices-20241101.csv +++ b/033230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160400,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1923,38,2,2.02,1088647387,564111,198.45,1885,2000,1875,2450,1320,1885,1929.86,1.47,0,-40526,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,971,-274.71,1.03,12,1.12,-7.00,1864.00,5865,20240219,-67.21,1751,20241115,9.82,5865,-67.21,20240219,1751,9.82,20241115,6280,-69.38,20240219,1751,9.82,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N +20241119,150404,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1929,44,2,2.33,1048192746,543073,191.05,1885,2000,1875,2450,1320,1885,1930.11,1.47,0,-48992,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,974,-275.57,1.03,12,1.08,-7.00,1864.00,5865,20240219,-67.11,1751,20241115,10.17,5865,-67.11,20240219,1751,10.17,20241115,6280,-69.28,20240219,1751,10.17,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N +20241119,140402,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1927,42,2,2.23,943155368,488466,171.84,1885,2000,1875,2450,1320,1885,1930.85,1.47,0,-41841,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,973,-275.29,1.03,12,0.97,-7.00,1864.00,5865,20240219,-67.14,1751,20241115,10.05,5865,-67.14,20240219,1751,10.05,20241115,6280,-69.32,20240219,1751,10.05,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N +20241119,130404,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1909,24,2,1.27,216085612,114034,40.12,1885,1909,1875,2450,1320,1885,1894.92,1.47,0,1511,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,964,-272.71,1.02,12,0.23,-7.00,1864.00,5865,20240219,-67.45,1751,20241115,9.02,5865,-67.45,20240219,1751,9.02,20241115,6280,-69.60,20240219,1751,9.02,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N +20241119,120401,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1902,17,2,0.90,184761133,97590,34.33,1885,1909,1875,2450,1320,1885,1893.24,1.47,0,-2175,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,961,-271.71,1.02,12,0.19,-7.00,1864.00,5865,20240219,-67.57,1751,20241115,8.62,5865,-67.57,20240219,1751,8.62,20241115,6280,-69.71,20240219,1751,8.62,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N +20241119,110405,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1896,11,2,0.58,143198287,75657,26.62,1885,1909,1875,2450,1320,1885,1892.73,1.47,0,-6774,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,958,-270.86,1.02,12,0.15,-7.00,1864.00,5865,20240219,-67.67,1751,20241115,8.28,5865,-67.67,20240219,1751,8.28,20241115,6280,-69.81,20240219,1751,8.28,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N +20241119,100414,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1895,10,2,0.53,93307776,49286,17.34,1885,1909,1875,2450,1320,1885,1893.19,1.47,0,-13491,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,957,-270.71,1.02,12,0.10,-7.00,1864.00,5865,20240219,-67.69,1751,20241115,8.22,5865,-67.69,20240219,1751,8.22,20241115,6280,-69.82,20240219,1751,8.22,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N +20241119,090412,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1875,-10,5,-0.53,14808453,7850,2.76,1885,1909,1875,2450,1320,1885,1886.43,1.47,0,-2586,1949,1916,1878,1845,1807,1933,1862,253,565,500,1160,1,1,50515380,947,-267.86,1.01,12,0.02,-7.00,1864.00,5865,20240219,-68.03,1751,20241115,7.08,5865,-68.03,20240219,1751,7.08,20241115,6280,-70.14,20240219,1751,7.08,20241115,4.43,N,033230,500,252 억,,743844,N,N,0,N,00,N 20241118,160402,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1885,29,2,1.56,531057698,280469,73.57,1840,1911,1840,2410,1300,1856,1893.50,1.36,0,48988,1951,1903,1827,1779,1703,1927,1803,253,554,500,1150,1,1,50515380,952,-269.29,1.01,12,0.56,-7.00,1864.00,5865,20240219,-67.86,1751,20241115,7.65,5865,-67.86,20240219,1751,7.65,20241115,6280,-69.98,20240219,1751,7.65,20241115,4.52,N,033230,500,252 억,,688684,N,N,0,N,00,N 20241118,150404,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1905,49,2,2.64,502806328,265506,69.65,1840,1911,1840,2410,1300,1856,1893.77,1.36,0,46088,1951,1903,1827,1779,1703,1927,1803,253,554,500,1150,1,1,50515380,962,-272.14,1.02,12,0.53,-7.00,1864.00,5865,20240219,-67.52,1751,20241115,8.79,5865,-67.52,20240219,1751,8.79,20241115,6280,-69.67,20240219,1751,8.79,20241115,4.52,N,033230,500,252 억,,688684,N,N,0,N,00,N 20241118,140405,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1883,27,2,1.45,406462628,214672,56.31,1840,1910,1840,2410,1300,1856,1893.41,1.36,0,50001,1951,1903,1827,1779,1703,1927,1803,253,554,500,1150,1,1,50515380,951,-269.00,1.01,12,0.42,-7.00,1864.00,5865,20240219,-67.89,1751,20241115,7.54,5865,-67.89,20240219,1751,7.54,20241115,6280,-70.02,20240219,1751,7.54,20241115,4.52,N,033230,500,252 억,,688684,N,N,0,N,00,N diff --git a/033240/price/prices-20241101.csv b/033240/price/prices-20241101.csv index e8daa451df4b..84f4438983a1 100644 --- a/033240/price/prices-20241101.csv +++ b/033240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160401,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12790,-60,5,-0.47,1642387100,129536,55.19,12850,12890,12550,16700,9000,12850,12678.97,8.65,0,-6086,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2834,-11.61,0.73,12,0.58,-1102.00,17445.00,33050,20240122,-61.30,11290,20241115,13.29,33050,-61.30,20240122,11290,13.29,20241115,33050,-61.30,20240122,11290,13.29,20241115,1.90,N,033240,500,110 억,,1916607,N,N,7,N,00,N +20241119,150405,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12660,-190,5,-1.48,1457269090,115026,49.01,12850,12890,12550,16700,9000,12850,12669.04,8.65,0,-4393,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2805,-11.49,0.73,12,0.52,-1102.00,17445.00,33050,20240122,-61.69,11290,20241115,12.13,33050,-61.69,20240122,11290,12.13,20241115,33050,-61.69,20240122,11290,12.13,20241115,1.90,N,033240,500,110 억,,1916607,N,N,11,N,00,N +20241119,140403,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12610,-240,5,-1.87,1117862290,88155,37.56,12850,12890,12550,16700,9000,12850,12680.65,8.65,0,-321,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2794,-11.44,0.72,12,0.40,-1102.00,17445.00,33050,20240122,-61.85,11290,20241115,11.69,33050,-61.85,20240122,11290,11.69,20241115,33050,-61.85,20240122,11290,11.69,20241115,1.90,N,033240,500,110 억,,1916607,N,N,11,N,00,N +20241119,130404,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12700,-150,5,-1.17,923582590,72793,31.02,12850,12890,12550,16700,9000,12850,12687.79,8.65,0,428,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2814,-11.52,0.73,12,0.33,-1102.00,17445.00,33050,20240122,-61.57,11290,20241115,12.49,33050,-61.57,20240122,11290,12.49,20241115,33050,-61.57,20240122,11290,12.49,20241115,1.90,N,033240,500,110 억,,1916607,N,N,11,N,00,N +20241119,120401,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12720,-130,5,-1.01,831030760,65502,27.91,12850,12890,12550,16700,9000,12850,12687.11,8.65,0,-3076,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2818,-11.54,0.73,12,0.30,-1102.00,17445.00,33050,20240122,-61.51,11290,20241115,12.67,33050,-61.51,20240122,11290,12.67,20241115,33050,-61.51,20240122,11290,12.67,20241115,1.90,N,033240,500,110 억,,1916607,N,N,11,N,00,N +20241119,110405,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12630,-220,5,-1.71,707277490,55738,23.75,12850,12890,12550,16700,9000,12850,12689.32,8.65,0,-4808,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2798,-11.46,0.72,12,0.25,-1102.00,17445.00,33050,20240122,-61.79,11290,20241115,11.87,33050,-61.79,20240122,11290,11.87,20241115,33050,-61.79,20240122,11290,11.87,20241115,1.90,N,033240,500,110 억,,1916607,N,N,11,N,00,N +20241119,100414,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12760,-90,5,-0.70,426036660,33545,14.29,12850,12890,12550,16700,9000,12850,12700.45,8.65,0,-5176,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2827,-11.58,0.73,12,0.15,-1102.00,17445.00,33050,20240122,-61.39,11290,20241115,13.02,33050,-61.39,20240122,11290,13.02,20241115,33050,-61.39,20240122,11290,13.02,20241115,1.90,N,033240,500,110 억,,1916607,N,N,11,N,00,N +20241119,090413,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12640,-210,5,-1.63,71157570,5573,2.37,12850,12890,12620,16700,9000,12850,12768.27,8.65,0,-3597,13616,13232,12766,12382,11916,13425,12575,111,3850,500,9500,10,1,22155870,2801,-11.47,0.72,12,0.03,-1102.00,17445.00,33050,20240122,-61.75,11290,20241115,11.96,33050,-61.75,20240122,11290,11.96,20241115,33050,-61.75,20240122,11290,11.96,20241115,1.90,N,033240,500,110 억,,1916607,N,N,11,N,00,N 20241118,160402,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12850,550,2,4.47,2991958480,234126,24.62,12300,13150,12300,15990,8610,12300,12779.21,8.38,0,72580,14800,13550,12420,11170,10040,12985,10605,111,3690,500,9100,10,1,22155870,2847,-11.66,0.74,12,1.06,-1102.00,17445.00,33050,20240122,-61.12,11290,20241115,13.82,33050,-61.12,20240122,11290,13.82,20241115,33050,-61.12,20240122,11290,13.82,20241115,1.91,N,033240,500,110 억,,1857447,N,N,11,N,00,N 20241118,150404,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12800,500,2,4.07,2784742830,217942,22.91,12300,13150,12300,15990,8610,12300,12777.46,8.38,0,68088,14800,13550,12420,11170,10040,12985,10605,111,3690,500,9100,10,1,22155870,2836,-11.62,0.73,12,0.98,-1102.00,17445.00,33050,20240122,-61.27,11290,20241115,13.37,33050,-61.27,20240122,11290,13.37,20241115,33050,-61.27,20240122,11290,13.37,20241115,1.91,N,033240,500,110 억,,1857447,N,N,0,N,00,N 20241118,140405,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,12700,400,2,3.25,2459875010,192386,20.23,12300,13150,12300,15990,8610,12300,12786.15,8.38,0,55257,14800,13550,12420,11170,10040,12985,10605,111,3690,500,9100,10,1,22155870,2814,-11.52,0.73,12,0.87,-1102.00,17445.00,33050,20240122,-61.57,11290,20241115,12.49,33050,-61.57,20240122,11290,12.49,20241115,33050,-61.57,20240122,11290,12.49,20241115,1.91,N,033240,500,110 억,,1857447,N,N,0,N,00,N diff --git a/033250/price/prices-20241101.csv b/033250/price/prices-20241101.csv index fc2503187250..255edb963f22 100644 --- a/033250/price/prices-20241101.csv +++ b/033250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160401,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1266,-52,5,-3.95,309234767,240719,73.27,1305,1306,1266,1713,923,1318,1284.71,0.87,0,10077,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,405,12.29,1.22,12,0.75,103.00,1039.00,3265,20231122,-61.23,1120,20240411,13.04,1970,-35.74,20240102,1120,13.04,20240411,3265,-61.23,20231122,1120,13.04,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N +20241119,150405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1274,-44,5,-3.34,290829173,226191,68.85,1305,1306,1266,1713,923,1318,1285.77,0.87,0,10534,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,408,12.37,1.23,12,0.71,103.00,1039.00,3265,20231122,-60.98,1120,20240411,13.75,1970,-35.33,20240102,1120,13.75,20240411,3265,-60.98,20231122,1120,13.75,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N +20241119,140403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1286,-32,5,-2.43,242432427,188109,57.26,1305,1306,1275,1713,923,1318,1288.79,0.87,0,3628,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,412,12.49,1.24,12,0.59,103.00,1039.00,3265,20231122,-60.61,1120,20240411,14.82,1970,-34.72,20240102,1120,14.82,20240411,3265,-60.61,20231122,1120,14.82,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N +20241119,130404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1284,-34,5,-2.58,223597894,173380,52.77,1305,1306,1275,1713,923,1318,1289.64,0.87,0,10788,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,411,12.47,1.24,12,0.54,103.00,1039.00,3265,20231122,-60.67,1120,20240411,14.64,1970,-34.82,20240102,1120,14.64,20240411,3265,-60.67,20231122,1120,14.64,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N +20241119,120402,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1285,-33,5,-2.50,176703652,136745,41.62,1305,1306,1277,1713,923,1318,1292.21,0.87,0,6828,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,411,12.48,1.24,12,0.43,103.00,1039.00,3265,20231122,-60.64,1120,20240411,14.73,1970,-34.77,20240102,1120,14.73,20240411,3265,-60.64,20231122,1120,14.73,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N +20241119,110406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1294,-24,5,-1.82,75238610,58076,17.68,1305,1306,1291,1713,923,1318,1295.52,0.87,0,3218,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,414,12.56,1.25,12,0.18,103.00,1039.00,3265,20231122,-60.37,1120,20240411,15.54,1970,-34.31,20240102,1120,15.54,20240411,3265,-60.37,20231122,1120,15.54,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N +20241119,100414,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1294,-24,5,-1.82,50997065,39352,11.98,1305,1306,1291,1713,923,1318,1295.92,0.87,0,3913,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,414,12.56,1.25,12,0.12,103.00,1039.00,3265,20231122,-60.37,1120,20240411,15.54,1970,-34.31,20240102,1120,15.54,20240411,3265,-60.37,20231122,1120,15.54,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N +20241119,090413,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1304,-14,5,-1.06,7396940,5668,1.73,1305,1306,1304,1713,923,1318,1305.04,0.87,0,512,1378,1347,1321,1290,1264,1335,1278,160,395,500,790,1,1,32000000,417,12.66,1.26,12,0.02,103.00,1039.00,3265,20231122,-60.06,1120,20240411,16.43,1970,-33.81,20240102,1120,16.43,20240411,3265,-60.06,20231122,1120,16.43,20240411,1.42,N,033250,500,160 억,,278331,N,N,0,N,00,N 20241118,160402,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1318,-57,5,-4.15,428409146,324508,101.01,1350,1352,1295,1787,963,1375,1320.18,1.08,0,-68742,1461,1417,1331,1287,1201,1440,1310,160,412,500,820,1,1,32000000,422,12.80,1.27,12,1.01,103.00,1039.00,3265,20231122,-59.63,1120,20240411,17.68,1970,-33.10,20240102,1120,17.68,20240411,3265,-59.63,20231122,1120,17.68,20240411,1.40,N,033250,500,160 억,,346513,N,N,0,N,00,N 20241118,150404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1302,-73,5,-5.31,369351687,279096,86.87,1350,1352,1297,1787,963,1375,1323.39,1.08,0,-56971,1461,1417,1331,1287,1201,1440,1310,160,412,500,820,1,1,32000000,417,12.64,1.25,12,0.87,103.00,1039.00,3265,20231122,-60.12,1120,20240411,16.25,1970,-33.91,20240102,1120,16.25,20240411,3265,-60.12,20231122,1120,16.25,20240411,1.40,N,033250,500,160 억,,346513,N,N,0,N,00,N 20241118,140405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1303,-72,5,-5.24,342036191,258116,80.34,1350,1352,1297,1787,963,1375,1325.13,1.08,0,-56989,1461,1417,1331,1287,1201,1440,1310,160,412,500,820,1,1,32000000,417,12.65,1.25,12,0.81,103.00,1039.00,3265,20231122,-60.09,1120,20240411,16.34,1970,-33.86,20240102,1120,16.34,20240411,3265,-60.09,20231122,1120,16.34,20240411,1.40,N,033250,500,160 억,,346513,N,N,0,N,00,N diff --git a/033270/price/prices-20241101.csv b/033270/price/prices-20241101.csv index 2060cecc7df6..bac29ae82aa5 100644 --- a/033270/price/prices-20241101.csv +++ b/033270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160401,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18700,120,2,0.65,573429830,30735,77.71,18550,19000,18550,24150,13010,18580,18657.23,6.88,0,8467,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3054,6.29,0.75,12,0.19,2971.00,24983.00,28900,20240103,-35.29,18180,20241115,2.86,28900,-35.29,20240103,18180,2.86,20241115,28900,-35.29,20240103,18180,2.86,20241115,1.50,N,033270,500,81 억,,1123914,N,N,41,N,00,N +20241119,150405,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18680,100,2,0.54,561261060,30084,76.07,18550,19000,18550,24150,13010,18580,18656.46,6.88,0,8602,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3051,6.29,0.75,12,0.18,2971.00,24983.00,28900,20240103,-35.36,18180,20241115,2.75,28900,-35.36,20240103,18180,2.75,20241115,28900,-35.36,20240103,18180,2.75,20241115,1.50,N,033270,500,81 억,,1123914,N,N,58,N,00,N +20241119,140403,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18650,70,2,0.38,493972050,26488,66.98,18550,19000,18550,24150,13010,18580,18648.90,6.88,0,9146,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3046,6.28,0.75,12,0.16,2971.00,24983.00,28900,20240103,-35.47,18180,20241115,2.59,28900,-35.47,20240103,18180,2.59,20241115,28900,-35.47,20240103,18180,2.59,20241115,1.50,N,033270,500,81 억,,1123914,N,N,58,N,00,N +20241119,130405,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18620,40,2,0.22,466443730,25009,63.24,18550,19000,18550,24150,13010,18580,18651.03,6.88,0,9654,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3041,6.27,0.75,12,0.15,2971.00,24983.00,28900,20240103,-35.57,18180,20241115,2.42,28900,-35.57,20240103,18180,2.42,20241115,28900,-35.57,20240103,18180,2.42,20241115,1.50,N,033270,500,81 억,,1123914,N,N,58,N,00,N +20241119,120402,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18560,-20,5,-0.11,448900230,24066,60.85,18550,19000,18550,24150,13010,18580,18652.88,6.88,0,9721,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3032,6.25,0.74,12,0.15,2971.00,24983.00,28900,20240103,-35.78,18180,20241115,2.09,28900,-35.78,20240103,18180,2.09,20241115,28900,-35.78,20240103,18180,2.09,20241115,1.50,N,033270,500,81 억,,1123914,N,N,58,N,00,N +20241119,110406,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18630,50,2,0.27,392861640,21052,53.23,18550,19000,18550,24150,13010,18580,18661.49,6.88,0,9905,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3043,6.27,0.75,12,0.13,2971.00,24983.00,28900,20240103,-35.54,18180,20241115,2.48,28900,-35.54,20240103,18180,2.48,20241115,28900,-35.54,20240103,18180,2.48,20241115,1.50,N,033270,500,81 억,,1123914,N,N,58,N,00,N +20241119,100415,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18670,90,2,0.48,303230440,16243,41.07,18550,19000,18550,24150,13010,18580,18668.38,6.88,0,9869,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3050,6.28,0.75,12,0.10,2971.00,24983.00,28900,20240103,-35.40,18180,20241115,2.70,28900,-35.40,20240103,18180,2.70,20241115,28900,-35.40,20240103,18180,2.70,20241115,1.50,N,033270,500,81 억,,1123914,N,N,58,N,00,N +20241119,090413,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18640,60,2,0.32,204940750,11020,27.86,18550,18640,18550,24150,13010,18580,18597.16,6.88,0,10139,19120,18850,18680,18410,18240,18765,18325,82,5570,500,14120,10,1,16333822,3045,6.27,0.75,12,0.07,2971.00,24983.00,28900,20240103,-35.50,18180,20241115,2.53,28900,-35.50,20240103,18180,2.53,20241115,28900,-35.50,20240103,18180,2.53,20241115,1.50,N,033270,500,81 억,,1123914,N,N,58,N,00,N 20241118,160403,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18580,-400,5,-2.11,727937700,38943,81.56,18740,18950,18510,24650,13290,18980,18692.97,6.91,0,-5524,19513,19246,18713,18446,17913,19380,18580,82,5670,500,14420,10,1,16333822,3035,6.25,0.74,12,0.24,2971.00,24983.00,28900,20240103,-35.71,18180,20241115,2.20,28900,-35.71,20240103,18180,2.20,20241115,28900,-35.71,20240103,18180,2.20,20241115,1.52,N,033270,500,81 억,,1128935,N,N,58,N,00,N 20241118,150404,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18600,-380,5,-2.00,614974960,32852,68.81,18740,18950,18590,24650,13290,18980,18719.54,6.91,0,-5407,19513,19246,18713,18446,17913,19380,18580,82,5670,500,14420,10,1,16333822,3038,6.26,0.74,12,0.20,2971.00,24983.00,28900,20240103,-35.64,18180,20241115,2.31,28900,-35.64,20240103,18180,2.31,20241115,28900,-35.64,20240103,18180,2.31,20241115,1.52,N,033270,500,81 억,,1128935,N,N,5,N,00,N 20241118,140406,55,40.00,KOSPI,,의약품,N,N,N,Y,40,N,18660,-320,5,-1.69,468550380,24989,52.34,18740,18950,18610,24650,13290,18980,18750.25,6.91,0,-3309,19513,19246,18713,18446,17913,19380,18580,82,5670,500,14420,10,1,16333822,3048,6.28,0.75,12,0.15,2971.00,24983.00,28900,20240103,-35.43,18180,20241115,2.64,28900,-35.43,20240103,18180,2.64,20241115,28900,-35.43,20240103,18180,2.64,20241115,1.52,N,033270,500,81 억,,1128935,N,N,5,N,00,N diff --git a/033290/price/prices-20241101.csv b/033290/price/prices-20241101.csv index 51fce1951e6e..fdcfdf01ded6 100644 --- a/033290/price/prices-20241101.csv +++ b/033290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160401,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-30,5,-1.47,244707013,121241,185.53,2025,2050,1992,2645,1425,2035,2018.35,0.08,0,11837,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1126,4.05,0.32,12,0.22,495.00,6188.00,11003,20231205,-81.78,1912,20241115,4.86,4905,-59.12,20240202,1912,4.86,20241115,12920,-84.48,20231205,1912,4.86,20241115,1.47,N,033290,500,303 억,,46859,N,N,22,N,00,N +20241119,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-15,5,-0.74,239025353,118410,181.20,2025,2050,1992,2645,1425,2035,2018.62,0.08,0,11424,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1134,4.08,0.33,12,0.21,495.00,6188.00,11003,20231205,-81.64,1912,20241115,5.65,4905,-58.82,20240202,1912,5.65,20241115,12920,-84.37,20231205,1912,5.65,20241115,1.47,N,033290,500,303 억,,46859,N,N,14,N,00,N +20241119,140403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2020,-15,5,-0.74,221500943,109708,167.88,2025,2050,1992,2645,1425,2035,2019.00,0.08,0,12341,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1134,4.08,0.33,12,0.20,495.00,6188.00,11003,20231205,-81.64,1912,20241115,5.65,4905,-58.82,20240202,1912,5.65,20241115,12920,-84.37,20231205,1912,5.65,20241115,1.47,N,033290,500,303 억,,46859,N,N,14,N,00,N +20241119,130405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2025,-10,5,-0.49,203574408,100827,154.29,2025,2050,1992,2645,1425,2035,2019.05,0.08,0,8297,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1137,4.09,0.33,12,0.18,495.00,6188.00,11003,20231205,-81.60,1912,20241115,5.91,4905,-58.72,20240202,1912,5.91,20241115,12920,-84.33,20231205,1912,5.91,20241115,1.47,N,033290,500,303 억,,46859,N,N,14,N,00,N +20241119,120402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2005,-30,5,-1.47,191360328,94758,145.00,2025,2050,1992,2645,1425,2035,2019.46,0.08,0,7783,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1126,4.05,0.32,12,0.17,495.00,6188.00,11003,20231205,-81.78,1912,20241115,4.86,4905,-59.12,20240202,1912,4.86,20241115,12920,-84.48,20231205,1912,4.86,20241115,1.47,N,033290,500,303 억,,46859,N,N,14,N,00,N +20241119,110406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2015,-20,5,-0.98,125952830,62014,94.90,2025,2050,2010,2645,1425,2035,2031.04,0.08,0,3342,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1132,4.07,0.33,12,0.11,495.00,6188.00,11003,20231205,-81.69,1912,20241115,5.39,4905,-58.92,20240202,1912,5.39,20241115,12920,-84.40,20231205,1912,5.39,20241115,1.47,N,033290,500,303 억,,46859,N,N,14,N,00,N +20241119,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2050,15,2,0.74,79601095,39202,59.99,2025,2050,2020,2645,1425,2035,2030.54,0.08,0,12086,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1151,4.14,0.33,12,0.07,495.00,6188.00,11003,20231205,-81.37,1912,20241115,7.22,4905,-58.21,20240202,1912,7.22,20241115,12920,-84.13,20231205,1912,7.22,20241115,1.47,N,033290,500,303 억,,46859,N,N,14,N,00,N +20241119,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2040,5,2,0.25,1678055,827,1.27,2025,2050,2025,2645,1425,2035,2029.09,0.08,0,-488,2081,2057,2036,2012,1991,2070,2025,304,610,500,1260,5,1,56156301,1146,4.12,0.33,12,0.00,495.00,6188.00,11003,20231205,-81.46,1912,20241115,6.69,4905,-58.41,20240202,1912,6.69,20241115,12920,-84.21,20231205,1912,6.69,20241115,1.47,N,033290,500,303 억,,46859,N,N,14,N,00,N 20241118,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2035,0,3,0.00,132688830,65194,21.78,2015,2060,2015,2645,1425,2035,2035.29,0.10,0,-6503,2117,2076,1994,1953,1871,2096,1973,304,610,500,1260,5,1,56156301,1143,4.11,0.33,12,0.12,495.00,6188.00,11003,20231205,-81.51,1912,20241115,6.43,4905,-58.51,20240202,1912,6.43,20241115,12920,-84.25,20231205,1912,6.43,20241115,1.42,N,033290,500,303 억,,53452,N,N,14,N,00,N 20241118,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-5,5,-0.25,120698200,59256,19.79,2015,2060,2015,2645,1425,2035,2036.89,0.10,0,-6478,2117,2076,1994,1953,1871,2096,1973,304,610,500,1260,5,1,56156301,1140,4.10,0.33,12,0.11,495.00,6188.00,11003,20231205,-81.55,1912,20241115,6.17,4905,-58.61,20240202,1912,6.17,20241115,12920,-84.29,20231205,1912,6.17,20241115,1.42,N,033290,500,303 억,,53452,N,N,0,N,00,N 20241118,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2030,-5,5,-0.25,106598285,52309,17.47,2015,2060,2015,2645,1425,2035,2037.86,0.10,0,-1588,2117,2076,1994,1953,1871,2096,1973,304,610,500,1260,5,1,56156301,1140,4.10,0.33,12,0.09,495.00,6188.00,11003,20231205,-81.55,1912,20241115,6.17,4905,-58.61,20240202,1912,6.17,20241115,12920,-84.29,20231205,1912,6.17,20241115,1.42,N,033290,500,303 억,,53452,N,N,0,N,00,N diff --git a/033310/price/prices-20241101.csv b/033310/price/prices-20241101.csv index c881d81edf07..34e202e06db0 100644 --- a/033310/price/prices-20241101.csv +++ b/033310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1859,-25,5,-1.33,42932156,22973,32.16,1880,1885,1850,2445,1319,1884,1868.81,0.89,0,-2148,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,750,24.14,0.53,12,0.06,77.00,3540.00,4645,20231128,-59.98,1805,20241114,2.99,3545,-47.56,20240110,1805,2.99,20241114,4645,-59.98,20231128,1805,2.99,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N +20241119,150406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1864,-20,5,-1.06,38598757,20642,28.90,1880,1885,1850,2445,1319,1884,1869.91,0.89,0,-1988,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,752,24.21,0.53,12,0.05,77.00,3540.00,4645,20231128,-59.87,1805,20241114,3.27,3545,-47.42,20240110,1805,3.27,20241114,4645,-59.87,20231128,1805,3.27,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N +20241119,140403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1861,-23,5,-1.22,36415007,19467,27.25,1880,1885,1850,2445,1319,1884,1870.60,0.89,0,-1278,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,751,24.17,0.53,12,0.05,77.00,3540.00,4645,20231128,-59.94,1805,20241114,3.10,3545,-47.50,20240110,1805,3.10,20241114,4645,-59.94,20231128,1805,3.10,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N +20241119,130405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1882,-2,5,-0.11,29422556,15695,21.97,1880,1885,1857,2445,1319,1884,1874.65,0.89,0,-1086,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,759,24.44,0.53,12,0.04,77.00,3540.00,4645,20231128,-59.48,1805,20241114,4.27,3545,-46.91,20240110,1805,4.27,20241114,4645,-59.48,20231128,1805,4.27,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N +20241119,120403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1882,-2,5,-0.11,15446574,8205,11.49,1880,1885,1872,2445,1319,1884,1882.58,0.89,0,-1026,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,759,24.44,0.53,12,0.02,77.00,3540.00,4645,20231128,-59.48,1805,20241114,4.27,3545,-46.91,20240110,1805,4.27,20241114,4645,-59.48,20231128,1805,4.27,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N +20241119,110406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1883,-1,5,-0.05,15283154,8118,11.37,1880,1885,1872,2445,1319,1884,1882.63,0.89,0,-939,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,760,24.45,0.53,12,0.02,77.00,3540.00,4645,20231128,-59.46,1805,20241114,4.32,3545,-46.88,20240110,1805,4.32,20241114,4645,-59.46,20231128,1805,4.32,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N +20241119,100415,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1885,1,2,0.05,6035691,3208,4.49,1880,1885,1872,2445,1319,1884,1881.45,0.89,0,-338,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,760,24.48,0.53,12,0.01,77.00,3540.00,4645,20231128,-59.42,1805,20241114,4.43,3545,-46.83,20240110,1805,4.43,20241114,4645,-59.42,20231128,1805,4.43,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N +20241119,090414,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1875,-9,5,-0.48,253689,135,0.19,1880,1880,1875,2445,1319,1884,1879.18,0.89,0,-107,1975,1929,1892,1846,1809,1911,1828,202,561,500,1350,1,1,40342231,756,24.35,0.53,12,0.00,77.00,3540.00,4645,20231128,-59.63,1805,20241114,3.88,3545,-47.11,20240110,1805,3.88,20241114,4645,-59.63,20231128,1805,3.88,20241114,0.31,N,033310,500,201 억,,357218,N,N,0,N,00,N 20241118,160403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1884,39,2,2.11,135590237,71408,329.42,1905,1938,1855,2395,1292,1845,1898.81,0.88,0,2869,1879,1861,1842,1824,1805,1871,1834,202,550,500,1320,1,1,40342231,760,24.47,0.53,12,0.18,77.00,3540.00,4645,20231128,-59.44,1805,20241114,4.38,3545,-46.85,20240110,1805,4.38,20241114,4645,-59.44,20231128,1805,4.38,20241114,0.31,N,033310,500,201 억,,354349,N,N,0,N,00,N 20241118,150405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1858,13,2,0.70,125487087,65977,304.36,1905,1938,1855,2395,1292,1845,1901.98,0.88,0,3063,1879,1861,1842,1824,1805,1871,1834,202,550,500,1320,1,1,40342231,750,24.13,0.52,12,0.16,77.00,3540.00,4645,20231128,-60.00,1805,20241114,2.94,3545,-47.59,20240110,1805,2.94,20241114,4645,-60.00,20231128,1805,2.94,20241114,0.31,N,033310,500,201 억,,354349,N,N,0,N,00,N 20241118,140406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1877,32,2,1.73,103404584,54116,249.65,1905,1938,1855,2395,1292,1845,1910.80,0.88,0,1712,1879,1861,1842,1824,1805,1871,1834,202,550,500,1320,1,1,40342231,757,24.38,0.53,12,0.13,77.00,3540.00,4645,20231128,-59.59,1805,20241114,3.99,3545,-47.05,20240110,1805,3.99,20241114,4645,-59.59,20231128,1805,3.99,20241114,0.31,N,033310,500,201 억,,354349,N,N,0,N,00,N diff --git a/033320/price/prices-20241101.csv b/033320/price/prices-20241101.csv index dc9c5a656036..8ed12d28c13b 100644 --- a/033320/price/prices-20241101.csv +++ b/033320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160402,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,155,2,4.20,2095273455,551059,83.14,3705,3940,3625,4795,2585,3690,3802.25,0.59,0,-19148,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,735,-27.27,0.69,12,2.88,-141.00,5546.00,5530,20231206,-30.47,2855,20240906,34.68,5430,-29.19,20240119,2855,34.68,20240906,5530,-30.47,20231206,2855,34.68,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N +20241119,150406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,120,2,3.25,1961467850,516067,77.86,3705,3940,3625,4795,2585,3690,3800.80,0.59,0,-20114,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,728,-27.02,0.69,12,2.70,-141.00,5546.00,5530,20231206,-31.10,2855,20240906,33.45,5430,-29.83,20240119,2855,33.45,20240906,5530,-31.10,20231206,2855,33.45,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N +20241119,140404,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3665,-25,5,-0.68,541163345,147287,22.22,3705,3750,3625,4795,2585,3690,3674.21,0.59,0,-21096,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,701,-25.99,0.66,12,0.77,-141.00,5546.00,5530,20231206,-33.73,2855,20240906,28.37,5430,-32.50,20240119,2855,28.37,20240906,5530,-33.73,20231206,2855,28.37,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N +20241119,130405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,-35,5,-0.95,517484290,140814,21.24,3705,3750,3625,4795,2585,3690,3674.95,0.59,0,-19953,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,699,-25.92,0.66,12,0.74,-141.00,5546.00,5530,20231206,-33.91,2855,20240906,28.02,5430,-32.69,20240119,2855,28.02,20240906,5530,-33.91,20231206,2855,28.02,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N +20241119,120403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,-40,5,-1.08,462678235,125798,18.98,3705,3750,3625,4795,2585,3690,3677.95,0.59,0,-16389,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,698,-25.89,0.66,12,0.66,-141.00,5546.00,5530,20231206,-34.00,2855,20240906,27.85,5430,-32.78,20240119,2855,27.85,20240906,5530,-34.00,20231206,2855,27.85,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N +20241119,110407,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3705,15,2,0.41,315717120,85869,12.95,3705,3750,3625,4795,2585,3690,3676.73,0.59,0,-15412,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,708,-26.28,0.67,12,0.45,-141.00,5546.00,5530,20231206,-33.00,2855,20240906,29.77,5430,-31.77,20240119,2855,29.77,20240906,5530,-33.00,20231206,2855,29.77,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N +20241119,100415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3710,20,2,0.54,218688145,59637,9.00,3705,3750,3625,4795,2585,3690,3666.99,0.59,0,-7666,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,709,-26.31,0.67,12,0.31,-141.00,5546.00,5530,20231206,-32.91,2855,20240906,29.95,5430,-31.68,20240119,2855,29.95,20240906,5530,-32.91,20231206,2855,29.95,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N +20241119,090414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3650,-40,5,-1.08,73540685,19914,3.00,3705,3750,3625,4795,2585,3690,3692.91,0.59,0,-10902,3980,3835,3680,3535,3380,3907,3607,96,1105,500,2280,5,1,19114432,698,-25.89,0.66,12,0.10,-141.00,5546.00,5530,20231206,-34.00,2855,20240906,27.85,5430,-32.78,20240119,2855,27.85,20240906,5530,-34.00,20231206,2855,27.85,20240906,3.70,N,033320,500,95 억,,112561,N,N,0,N,00,N 20241118,160403,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,140,2,3.94,2450922670,655481,190.31,3600,3825,3525,4615,2485,3550,3739.18,0.29,0,56203,3703,3626,3493,3416,3283,3665,3455,96,1065,500,2200,5,1,19114432,705,-26.17,0.67,12,3.43,-141.00,5546.00,5530,20231206,-33.27,2855,20240906,29.25,5430,-32.04,20240119,2855,29.25,20240906,5530,-33.27,20231206,2855,29.25,20240906,3.85,N,033320,500,95 억,,55443,N,N,0,N,00,N 20241118,150405,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3670,120,2,3.38,2391101160,639243,185.60,3600,3825,3525,4615,2485,3550,3740.52,0.29,0,54260,3703,3626,3493,3416,3283,3665,3455,96,1065,500,2200,5,1,19114432,701,-26.03,0.66,12,3.34,-141.00,5546.00,5530,20231206,-33.63,2855,20240906,28.55,5430,-32.41,20240119,2855,28.55,20240906,5530,-33.63,20231206,2855,28.55,20240906,3.85,N,033320,500,95 억,,55443,N,N,0,N,00,N 20241118,140406,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,125,2,3.52,2257701010,602789,175.02,3600,3825,3525,4615,2485,3550,3745.43,0.29,0,38322,3703,3626,3493,3416,3283,3665,3455,96,1065,500,2200,5,1,19114432,702,-26.06,0.66,12,3.15,-141.00,5546.00,5530,20231206,-33.54,2855,20240906,28.72,5430,-32.32,20240119,2855,28.72,20240906,5530,-33.54,20231206,2855,28.72,20240906,3.85,N,033320,500,95 억,,55443,N,N,0,N,00,N diff --git a/033340/price/prices-20241101.csv b/033340/price/prices-20241101.csv index 312ef3cee274..317d65ee947f 100644 --- a/033340/price/prices-20241101.csv +++ b/033340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160402,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,557,-1,5,-0.18,114371118,202974,72.98,564,570,557,725,391,558,563.48,0.98,0,64312,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,540,19.21,0.96,12,0.21,29.00,581.00,1890,20240725,-70.53,540,20241115,3.15,1890,-70.53,20240725,540,3.15,20241115,2110,-73.60,20231120,540,3.15,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N +20241119,150406,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,563,5,2,0.90,106879030,189576,68.17,564,570,557,725,391,558,563.78,0.98,0,70084,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,546,19.41,0.97,12,0.20,29.00,581.00,1890,20240725,-70.21,540,20241115,4.26,1890,-70.21,20240725,540,4.26,20241115,2110,-73.32,20231120,540,4.26,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N +20241119,140404,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,566,8,2,1.43,74062049,131103,47.14,564,570,557,725,391,558,564.91,0.98,0,49633,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,549,19.52,0.97,12,0.14,29.00,581.00,1890,20240725,-70.05,540,20241115,4.81,1890,-70.05,20240725,540,4.81,20241115,2110,-73.18,20231120,540,4.81,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N +20241119,130406,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,564,6,2,1.08,67496359,119536,42.98,564,570,557,725,391,558,564.65,0.98,0,44099,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,547,19.45,0.97,12,0.12,29.00,581.00,1890,20240725,-70.16,540,20241115,4.44,1890,-70.16,20240725,540,4.44,20241115,2110,-73.27,20231120,540,4.44,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N +20241119,120403,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,569,11,2,1.97,50215859,89046,32.02,564,570,557,725,391,558,563.93,0.98,0,37019,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,552,19.62,0.98,12,0.09,29.00,581.00,1890,20240725,-69.89,540,20241115,5.37,1890,-69.89,20240725,540,5.37,20241115,2110,-73.03,20231120,540,5.37,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N +20241119,110407,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,567,9,2,1.61,42681891,75726,27.23,564,570,557,725,391,558,563.64,0.98,0,30618,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,550,19.55,0.98,12,0.08,29.00,581.00,1890,20240725,-70.00,540,20241115,5.00,1890,-70.00,20240725,540,5.00,20241115,2110,-73.13,20231120,540,5.00,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N +20241119,100416,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,557,-1,5,-0.18,7959131,14219,5.11,564,564,557,725,391,558,559.75,0.98,0,2211,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,540,19.21,0.96,12,0.01,29.00,581.00,1890,20240725,-70.53,540,20241115,3.15,1890,-70.53,20240725,540,3.15,20241115,2110,-73.60,20231120,540,3.15,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N +20241119,090415,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,559,1,2,0.18,646242,1146,0.41,564,564,558,725,391,558,563.91,0.98,0,-137,583,570,562,549,541,566,545,485,167,500,330,1,1,96950558,542,19.28,0.96,12,0.00,29.00,581.00,1890,20240725,-70.42,540,20241115,3.52,1890,-70.42,20240725,540,3.52,20241115,2110,-73.51,20231120,540,3.52,20241115,0.01,N,033340,500,484 억,,954936,N,N,0,N,00,N 20241118,160404,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,558,-11,5,-1.93,154770523,276048,108.15,568,575,554,739,399,569,560.70,0.96,0,21998,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,541,19.24,0.96,12,0.28,29.00,581.00,1890,20240725,-70.48,540,20241115,3.33,1890,-70.48,20240725,540,3.33,20241115,2110,-73.55,20231120,540,3.33,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N 20241118,150405,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,558,-11,5,-1.93,139608566,248947,97.53,568,575,554,739,399,569,560.80,0.96,0,22026,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,541,19.24,0.96,12,0.26,29.00,581.00,1890,20240725,-70.48,540,20241115,3.33,1890,-70.48,20240725,540,3.33,20241115,2110,-73.55,20231120,540,3.33,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N 20241118,140407,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,560,-9,5,-1.58,99931288,177608,69.58,568,575,555,739,399,569,562.65,0.96,0,19706,592,580,560,548,528,586,554,485,170,500,340,1,1,96950558,543,19.31,0.96,12,0.18,29.00,581.00,1890,20240725,-70.37,540,20241115,3.70,1890,-70.37,20240725,540,3.70,20241115,2110,-73.46,20231120,540,3.70,20241115,0.01,N,033340,500,484 억,,932935,N,N,0,N,00,N diff --git a/033500/price/prices-20241101.csv b/033500/price/prices-20241101.csv index dff626bb4534..86525380e42e 100644 --- a/033500/price/prices-20241101.csv +++ b/033500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160402,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12740,550,2,4.51,7436748840,584029,242.80,12190,12950,12190,15840,8540,12190,12733.53,8.51,0,71503,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3821,13.28,2.16,12,1.95,959.00,5891.00,14380,20240801,-11.40,10660,20241031,19.51,14380,-11.40,20240801,10660,19.51,20241031,14380,-11.40,20240801,10660,19.51,20241031,2.18,N,033500,500,153 억,,2552903,N,N,865,N,00,N +20241119,150407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12820,630,2,5.17,7238052480,568464,236.33,12190,12950,12190,15840,8540,12190,12732.65,8.51,0,68900,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3845,13.37,2.18,12,1.90,959.00,5891.00,14380,20240801,-10.85,10660,20241031,20.26,14380,-10.85,20240801,10660,20.26,20241031,14380,-10.85,20240801,10660,20.26,20241031,2.18,N,033500,500,153 억,,2552903,N,N,2065,N,00,N +20241119,140404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12800,610,2,5.00,6261057510,492463,204.73,12190,12950,12190,15840,8540,12190,12713.76,8.51,0,79218,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3839,13.35,2.17,12,1.64,959.00,5891.00,14380,20240801,-10.99,10660,20241031,20.08,14380,-10.99,20240801,10660,20.08,20241031,14380,-10.99,20240801,10660,20.08,20241031,2.18,N,033500,500,153 억,,2552903,N,N,2065,N,00,N +20241119,130406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12890,700,2,5.74,4894367280,386217,160.56,12190,12890,12190,15840,8540,12190,12672.58,8.51,0,67399,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3866,13.44,2.19,12,1.29,959.00,5891.00,14380,20240801,-10.36,10660,20241031,20.92,14380,-10.36,20240801,10660,20.92,20241031,14380,-10.36,20240801,10660,20.92,20241031,2.18,N,033500,500,153 억,,2552903,N,N,2065,N,00,N +20241119,120403,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12800,610,2,5.00,4149016200,328099,136.40,12190,12890,12190,15840,8540,12190,12645.62,8.51,0,56508,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3839,13.35,2.17,12,1.09,959.00,5891.00,14380,20240801,-10.99,10660,20241031,20.08,14380,-10.99,20240801,10660,20.08,20241031,14380,-10.99,20240801,10660,20.08,20241031,2.18,N,033500,500,153 억,,2552903,N,N,2065,N,00,N +20241119,110407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12730,540,2,4.43,3511558340,278179,115.65,12190,12890,12190,15840,8540,12190,12623.38,8.51,0,49414,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3818,13.27,2.16,12,0.93,959.00,5891.00,14380,20240801,-11.47,10660,20241031,19.42,14380,-11.47,20240801,10660,19.42,20241031,14380,-11.47,20240801,10660,19.42,20241031,2.18,N,033500,500,153 억,,2552903,N,N,2065,N,00,N +20241119,100416,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12460,270,2,2.21,1312327370,105640,43.92,12190,12530,12190,15840,8540,12190,12422.64,8.51,0,3974,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3737,12.99,2.12,12,0.35,959.00,5891.00,14380,20240801,-13.35,10660,20241031,16.89,14380,-13.35,20240801,10660,16.89,20241031,14380,-13.35,20240801,10660,16.89,20241031,2.18,N,033500,500,153 억,,2552903,N,N,2065,N,00,N +20241119,090415,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12230,40,2,0.33,47188150,3850,1.60,12190,12300,12190,15840,8540,12190,12256.66,8.51,0,124,12876,12532,12016,11672,11156,12705,11845,153,3650,500,9020,10,1,29989494,3668,12.75,2.08,12,0.01,959.00,5891.00,14380,20240801,-14.95,10660,20241031,14.73,14380,-14.95,20240801,10660,14.73,20241031,14380,-14.95,20240801,10660,14.73,20241031,2.18,N,033500,500,153 억,,2552903,N,N,2065,N,00,N 20241118,160404,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12190,580,2,5.00,2891761120,239322,138.37,11520,12360,11500,15090,8130,11610,12083.10,8.40,0,53618,12203,11906,11593,11296,10983,11750,11140,153,3480,500,8590,10,1,29989494,3656,12.71,2.07,12,0.80,959.00,5891.00,14380,20240801,-15.23,10660,20241031,14.35,14380,-15.23,20240801,10660,14.35,20241031,14380,-15.23,20240801,10660,14.35,20241031,2.24,N,033500,500,153 억,,2518262,N,N,2065,N,00,N 20241118,150406,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12220,610,2,5.25,2796333680,231496,133.85,11520,12360,11500,15090,8130,11610,12079.40,8.40,0,51570,12203,11906,11593,11296,10983,11750,11140,153,3480,500,8590,10,1,29989494,3665,12.74,2.07,12,0.77,959.00,5891.00,14380,20240801,-15.02,10660,20241031,14.63,14380,-15.02,20240801,10660,14.63,20241031,14380,-15.02,20240801,10660,14.63,20241031,2.24,N,033500,500,153 억,,2518262,N,N,1481,N,00,N 20241118,140407,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,12240,630,2,5.43,2179803310,181255,104.80,11520,12270,11500,15090,8130,11610,12026.17,8.40,0,48172,12203,11906,11593,11296,10983,11750,11140,153,3480,500,8590,10,1,29989494,3671,12.76,2.08,12,0.60,959.00,5891.00,14380,20240801,-14.88,10660,20241031,14.82,14380,-14.88,20240801,10660,14.82,20241031,14380,-14.88,20240801,10660,14.82,20241031,2.24,N,033500,500,153 억,,2518262,N,N,1481,N,00,N diff --git a/033530/price/prices-20241101.csv b/033530/price/prices-20241101.csv index 7cf52c59b755..cd681754c089 100644 --- a/033530/price/prices-20241101.csv +++ b/033530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160403,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,30,2,0.73,77847515,18977,87.72,4105,4155,4075,5350,2885,4120,4102.20,5.64,0,-6287,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1155,28.62,0.28,12,0.07,145.00,15080.00,6890,20240105,-39.77,3770,20241115,10.08,6890,-39.77,20240105,3770,10.08,20241115,6890,-39.77,20240105,3770,10.08,20241115,1.74,N,033530,500,139 억,,1569424,N,N,12,N,00,N +20241119,150407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4090,-30,5,-0.73,71656800,17478,80.79,4105,4155,4075,5350,2885,4120,4099.83,5.64,0,-6651,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1138,28.21,0.27,12,0.06,145.00,15080.00,6890,20240105,-40.64,3770,20241115,8.49,6890,-40.64,20240105,3770,8.49,20241115,6890,-40.64,20240105,3770,8.49,20241115,1.74,N,033530,500,139 억,,1569424,N,N,25,N,00,N +20241119,140405,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,-20,5,-0.49,63200400,15411,71.24,4105,4155,4075,5350,2885,4120,4100.99,5.64,0,-6225,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1141,28.28,0.27,12,0.06,145.00,15080.00,6890,20240105,-40.49,3770,20241115,8.75,6890,-40.49,20240105,3770,8.75,20241115,6890,-40.49,20240105,3770,8.75,20241115,1.74,N,033530,500,139 억,,1569424,N,N,25,N,00,N +20241119,130406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4085,-35,5,-0.85,55460460,13531,62.55,4105,4155,4075,5350,2885,4120,4098.77,5.64,0,-6038,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1136,28.17,0.27,12,0.05,145.00,15080.00,6890,20240105,-40.71,3770,20241115,8.36,6890,-40.71,20240105,3770,8.36,20241115,6890,-40.71,20240105,3770,8.36,20241115,1.74,N,033530,500,139 억,,1569424,N,N,25,N,00,N +20241119,120404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,-20,5,-0.49,33049040,8054,37.23,4105,4155,4075,5350,2885,4120,4103.43,5.64,0,-3311,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1141,28.28,0.27,12,0.03,145.00,15080.00,6890,20240105,-40.49,3770,20241115,8.75,6890,-40.49,20240105,3770,8.75,20241115,6890,-40.49,20240105,3770,8.75,20241115,1.74,N,033530,500,139 억,,1569424,N,N,25,N,00,N +20241119,110407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,-20,5,-0.49,29283260,7136,32.99,4105,4155,4075,5350,2885,4120,4103.60,5.64,0,-2813,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1141,28.28,0.27,12,0.03,145.00,15080.00,6890,20240105,-40.49,3770,20241115,8.75,6890,-40.49,20240105,3770,8.75,20241115,6890,-40.49,20240105,3770,8.75,20241115,1.74,N,033530,500,139 억,,1569424,N,N,25,N,00,N +20241119,100416,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,-20,5,-0.49,25000445,6092,28.16,4105,4155,4075,5350,2885,4120,4103.82,5.64,0,-2645,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1141,28.28,0.27,12,0.02,145.00,15080.00,6890,20240105,-40.49,3770,20241115,8.75,6890,-40.49,20240105,3770,8.75,20241115,6890,-40.49,20240105,3770,8.75,20241115,1.74,N,033530,500,139 억,,1569424,N,N,25,N,00,N +20241119,090415,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4090,-30,5,-0.73,1165730,284,1.31,4105,4105,4090,5350,2885,4120,4104.68,5.64,0,-23,4310,4215,4085,3990,3860,4262,4037,139,1230,500,2960,5,1,27820961,1138,28.21,0.27,12,0.00,145.00,15080.00,6890,20240105,-40.64,3770,20241115,8.49,6890,-40.64,20240105,3770,8.49,20241115,6890,-40.64,20240105,3770,8.49,20241115,1.74,N,033530,500,139 억,,1569424,N,N,25,N,00,N 20241118,160404,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4120,160,2,4.04,84257315,20628,53.94,3960,4180,3955,5140,2775,3960,4084.61,5.66,0,-2853,4140,4050,3910,3820,3680,4095,3865,139,1180,500,2850,5,1,27820961,1146,28.41,0.27,12,0.07,145.00,15080.00,6890,20240105,-40.20,3770,20241115,9.28,6890,-40.20,20240105,3770,9.28,20241115,6890,-40.20,20240105,3770,9.28,20241115,1.80,N,033530,500,139 억,,1575785,N,N,25,N,00,N 20241118,150406,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,140,2,3.54,77598345,19010,49.71,3960,4180,3955,5140,2775,3960,4081.98,5.66,0,-2068,4140,4050,3910,3820,3680,4095,3865,139,1180,500,2850,5,1,27820961,1141,28.28,0.27,12,0.07,145.00,15080.00,6890,20240105,-40.49,3770,20241115,8.75,6890,-40.49,20240105,3770,8.75,20241115,6890,-40.49,20240105,3770,8.75,20241115,1.80,N,033530,500,139 억,,1575785,N,N,2,N,00,N 20241118,140407,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4085,125,2,3.16,57188485,14029,36.68,3960,4180,3955,5140,2775,3960,4076.45,5.66,0,-2276,4140,4050,3910,3820,3680,4095,3865,139,1180,500,2850,5,1,27820961,1136,28.17,0.27,12,0.05,145.00,15080.00,6890,20240105,-40.71,3770,20241115,8.36,6890,-40.71,20240105,3770,8.36,20241115,6890,-40.71,20240105,3770,8.36,20241115,1.80,N,033530,500,139 억,,1575785,N,N,2,N,00,N diff --git a/033540/price/prices-20241101.csv b/033540/price/prices-20241101.csv index 479862e98f4f..fafe3f68babf 100644 --- a/033540/price/prices-20241101.csv +++ b/033540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160403,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,-6,5,-0.39,1069995372,676119,90.41,1531,1631,1525,1990,1072,1531,1582.67,1.29,0,503,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,576,-3.77,0.57,12,1.79,-404.00,2694.00,4697,20240102,-67.53,1240,20241113,22.98,4697,-67.53,20240102,1240,22.98,20241113,3465,-55.99,20240227,933,63.45,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N +20241119,150407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,13,2,0.85,944478523,594574,79.51,1531,1631,1531,1990,1072,1531,1588.50,1.29,0,-14914,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,583,-3.82,0.57,12,1.57,-404.00,2694.00,4697,20240102,-67.13,1240,20241113,24.52,4697,-67.13,20240102,1240,24.52,20241113,3465,-55.44,20240227,933,65.49,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N +20241119,140405,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1561,30,2,1.96,899049886,565186,75.58,1531,1631,1531,1990,1072,1531,1590.72,1.29,0,-26534,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,589,-3.86,0.58,12,1.50,-404.00,2694.00,4697,20240102,-66.77,1240,20241113,25.89,4697,-66.77,20240102,1240,25.89,20241113,3465,-54.95,20240227,933,67.31,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N +20241119,130406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1570,39,2,2.55,863378324,542428,72.54,1531,1631,1531,1990,1072,1531,1591.69,1.29,0,-18433,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,593,-3.89,0.58,12,1.44,-404.00,2694.00,4697,20240102,-66.57,1240,20241113,26.61,4697,-66.57,20240102,1240,26.61,20241113,3465,-54.69,20240227,933,68.27,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N +20241119,120404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1552,21,2,1.37,815292383,511656,68.42,1531,1631,1531,1990,1072,1531,1593.44,1.29,0,-19907,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,586,-3.84,0.58,12,1.36,-404.00,2694.00,4697,20240102,-66.96,1240,20241113,25.16,4697,-66.96,20240102,1240,25.16,20241113,3465,-55.21,20240227,933,66.35,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N +20241119,110408,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1567,36,2,2.35,738148115,462093,61.79,1531,1631,1531,1990,1072,1531,1597.40,1.29,0,-2684,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,592,-3.88,0.58,12,1.22,-404.00,2694.00,4697,20240102,-66.64,1240,20241113,26.37,4697,-66.64,20240102,1240,26.37,20241113,3465,-54.78,20240227,933,67.95,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N +20241119,100417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1587,56,2,3.66,608732246,380190,50.84,1531,1631,1531,1990,1072,1531,1601.13,1.29,0,12593,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,599,-3.93,0.59,12,1.01,-404.00,2694.00,4697,20240102,-66.21,1240,20241113,27.98,4697,-66.21,20240102,1240,27.98,20241113,3465,-54.20,20240227,933,70.10,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N +20241119,090415,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1588,57,2,3.72,59685084,38269,5.12,1531,1588,1531,1990,1072,1531,1559.62,1.29,0,7320,1657,1594,1497,1434,1337,1625,1465,189,459,500,910,1,1,37751063,599,-3.93,0.59,12,0.10,-404.00,2694.00,4697,20240102,-66.19,1240,20241113,28.06,4697,-66.19,20240102,1240,28.06,20241113,3465,-54.17,20240227,933,70.20,20231222,0.99,N,033540,500,188 억,,488059,N,N,0,N,00,N 20241118,160404,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1531,110,2,7.74,1112383539,739831,33.69,1453,1560,1400,1847,995,1421,1503.52,0.79,0,193234,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,578,-3.79,0.57,12,1.96,-404.00,2694.00,4697,20240102,-67.40,1240,20241113,23.47,4697,-67.40,20240102,1240,23.47,20241113,3465,-55.82,20240227,933,64.09,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N 20241118,150406,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1532,111,2,7.81,1050703280,699654,31.86,1453,1560,1400,1847,995,1421,1501.75,0.79,0,187233,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,578,-3.79,0.57,12,1.85,-404.00,2694.00,4697,20240102,-67.38,1240,20241113,23.55,4697,-67.38,20240102,1240,23.55,20241113,3465,-55.79,20240227,933,64.20,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N 20241118,140407,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1519,98,2,6.90,926089932,618094,28.15,1453,1560,1400,1847,995,1421,1498.30,0.79,0,160705,1624,1522,1414,1312,1204,1573,1363,189,426,500,850,1,1,37751063,573,-3.76,0.56,12,1.64,-404.00,2694.00,4697,20240102,-67.66,1240,20241113,22.50,4697,-67.66,20240102,1240,22.50,20241113,3465,-56.16,20240227,933,62.81,20231222,0.99,N,033540,500,188 억,,296704,N,N,0,N,00,N diff --git a/033560/price/prices-20241101.csv b/033560/price/prices-20241101.csv index 7041cb97d413..eda47e922d7f 100644 --- a/033560/price/prices-20241101.csv +++ b/033560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160403,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,60,2,1.90,41059360,13020,97.40,3255,3260,3125,4095,2205,3150,3153.56,0.65,0,261,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,549,-19.94,0.35,12,0.08,-161.00,9223.00,4175,20240830,-23.11,2945,20240125,9.00,4175,-23.11,20240830,2945,9.00,20240125,4175,-23.11,20240830,2945,9.00,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N +20241119,150407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,10,2,0.32,25744575,8185,61.23,3255,3255,3125,4095,2205,3150,3145.34,0.65,0,70,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,540,-19.63,0.34,12,0.05,-161.00,9223.00,4175,20240830,-24.31,2945,20240125,7.30,4175,-24.31,20240830,2945,7.30,20240125,4175,-24.31,20240830,2945,7.30,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N +20241119,140405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,10,2,0.32,11949580,3792,28.37,3255,3255,3125,4095,2205,3150,3151.26,0.65,0,-98,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,540,-19.63,0.34,12,0.02,-161.00,9223.00,4175,20240830,-24.31,2945,20240125,7.30,4175,-24.31,20240830,2945,7.30,20240125,4175,-24.31,20240830,2945,7.30,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N +20241119,130407,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,20,2,0.63,6947450,2204,16.49,3255,3255,3125,4095,2205,3150,3152.20,0.65,0,100,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,542,-19.69,0.34,12,0.01,-161.00,9223.00,4175,20240830,-24.07,2945,20240125,7.64,4175,-24.07,20240830,2945,7.64,20240125,4175,-24.07,20240830,2945,7.64,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N +20241119,120404,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,5,2,0.16,6488450,2059,15.40,3255,3255,3125,4095,2205,3150,3151.26,0.65,0,166,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,540,-19.60,0.34,12,0.01,-161.00,9223.00,4175,20240830,-24.43,2945,20240125,7.13,4175,-24.43,20240830,2945,7.13,20240125,4175,-24.43,20240830,2945,7.13,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N +20241119,110408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-20,5,-0.63,6017045,1910,14.29,3255,3255,3125,4095,2205,3150,3150.29,0.65,0,265,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,535,-19.44,0.34,12,0.01,-161.00,9223.00,4175,20240830,-25.03,2945,20240125,6.28,4175,-25.03,20240830,2945,6.28,20240125,4175,-25.03,20240830,2945,6.28,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N +20241119,100417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,10,2,0.32,2588105,821,6.14,3255,3255,3130,4095,2205,3150,3152.38,0.65,0,439,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,540,-19.63,0.34,12,0.00,-161.00,9223.00,4175,20240830,-24.31,2945,20240125,7.30,4175,-24.31,20240830,2945,7.30,20240125,4175,-24.31,20240830,2945,7.30,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N +20241119,090416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,35,2,1.11,774090,243,1.82,3255,3255,3185,4095,2205,3150,3185.56,0.65,0,240,3263,3206,3128,3071,2993,3235,3100,96,945,500,2260,5,1,17100000,545,-19.78,0.35,12,0.00,-161.00,9223.00,4175,20240830,-23.71,2945,20240125,8.15,4175,-23.71,20240830,2945,8.15,20240125,4175,-23.71,20240830,2945,8.15,20240125,0.72,N,033560,500,96 억,,111187,N,N,0,N,00,N 20241118,160405,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,90,2,2.94,41272185,13335,124.78,3060,3185,3050,3975,2145,3060,3095.03,0.63,0,2910,3190,3125,3080,3015,2970,3157,3047,96,915,500,2200,5,1,17100000,539,-19.57,0.34,12,0.08,-161.00,9223.00,4175,20240830,-24.55,2945,20240125,6.96,4175,-24.55,20240830,2945,6.96,20240125,4175,-24.55,20240830,2945,6.96,20240125,0.73,N,033560,500,96 억,,108277,N,N,0,N,00,N 20241118,150406,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,55,2,1.80,34670250,11227,105.05,3060,3175,3050,3975,2145,3060,3088.11,0.63,0,3286,3190,3125,3080,3015,2970,3157,3047,96,915,500,2200,5,1,17100000,533,-19.35,0.34,12,0.07,-161.00,9223.00,4175,20240830,-25.39,2945,20240125,5.77,4175,-25.39,20240830,2945,5.77,20240125,4175,-25.39,20240830,2945,5.77,20240125,0.73,N,033560,500,96 억,,108277,N,N,0,N,00,N 20241118,140408,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,65,2,2.12,20610610,6698,62.67,3060,3175,3050,3975,2145,3060,3077.13,0.63,0,1968,3190,3125,3080,3015,2970,3157,3047,96,915,500,2200,5,1,17100000,534,-19.41,0.34,12,0.04,-161.00,9223.00,4175,20240830,-25.15,2945,20240125,6.11,4175,-25.15,20240830,2945,6.11,20240125,4175,-25.15,20240830,2945,6.11,20240125,0.73,N,033560,500,96 억,,108277,N,N,0,N,00,N diff --git a/033640/price/prices-20241101.csv b/033640/price/prices-20241101.csv index 092b880614f8..fc737d806cf7 100644 --- a/033640/price/prices-20241101.csv +++ b/033640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160403,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6520,-90,5,-1.36,687415190,106499,152.20,6650,6650,6330,8590,4630,6610,6454.65,7.05,0,2090,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1503,-1.53,0.96,12,0.46,-4270.00,6811.00,22600,20240103,-71.15,6330,20241119,3.00,22600,-71.15,20240103,6330,3.00,20241119,22600,-71.15,20240103,6330,3.00,20241119,0.33,N,033640,500,116 억,,1625692,N,N,72,N,00,N +20241119,150408,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6510,-100,5,-1.51,668965790,103666,148.15,6650,6650,6330,8590,4630,6610,6453.09,7.05,0,2241,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1501,-1.52,0.96,12,0.45,-4270.00,6811.00,22600,20240103,-71.19,6330,20241119,2.84,22600,-71.19,20240103,6330,2.84,20241119,22600,-71.19,20240103,6330,2.84,20241119,0.33,N,033640,500,116 억,,1625692,N,N,272,N,00,N +20241119,140405,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6480,-130,5,-1.97,569367340,88312,126.21,6650,6650,6330,8590,4630,6610,6447.23,7.05,0,6344,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1494,-1.52,0.95,12,0.38,-4270.00,6811.00,22600,20240103,-71.33,6330,20241119,2.37,22600,-71.33,20240103,6330,2.37,20241119,22600,-71.33,20240103,6330,2.37,20241119,0.33,N,033640,500,116 억,,1625692,N,N,272,N,00,N +20241119,130407,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6520,-90,5,-1.36,504713180,78388,112.03,6650,6650,6330,8590,4630,6610,6438.65,7.05,0,11128,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1503,-1.53,0.96,12,0.34,-4270.00,6811.00,22600,20240103,-71.15,6330,20241119,3.00,22600,-71.15,20240103,6330,3.00,20241119,22600,-71.15,20240103,6330,3.00,20241119,0.33,N,033640,500,116 억,,1625692,N,N,272,N,00,N +20241119,120404,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6540,-70,5,-1.06,471948640,73370,104.85,6650,6650,6330,8590,4630,6610,6432.45,7.05,0,9944,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1508,-1.53,0.96,12,0.32,-4270.00,6811.00,22600,20240103,-71.06,6330,20241119,3.32,22600,-71.06,20240103,6330,3.32,20241119,22600,-71.06,20240103,6330,3.32,20241119,0.33,N,033640,500,116 억,,1625692,N,N,272,N,00,N +20241119,110408,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6470,-140,5,-2.12,435591890,67781,96.87,6650,6650,6330,8590,4630,6610,6426.46,7.05,0,6535,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1492,-1.52,0.95,12,0.29,-4270.00,6811.00,22600,20240103,-71.37,6330,20241119,2.21,22600,-71.37,20240103,6330,2.21,20241119,22600,-71.37,20240103,6330,2.21,20241119,0.33,N,033640,500,116 억,,1625692,N,N,272,N,00,N +20241119,100417,57,100.00,KSQ150,신저가,일반전기전자,N,N,N,N, ,N,6450,-160,5,-2.42,401106540,62440,89.23,6650,6650,6330,8590,4630,6610,6423.87,7.05,0,5176,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1487,-1.51,0.95,12,0.27,-4270.00,6811.00,22600,20240103,-71.46,6330,20241119,1.90,22600,-71.46,20240103,6330,1.90,20241119,22600,-71.46,20240103,6330,1.90,20241119,0.33,N,033640,500,116 억,,1625692,N,N,272,N,00,N +20241119,090416,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6500,-110,5,-1.66,16848500,2566,3.67,6650,6650,6500,8590,4630,6610,6566.06,7.05,0,-1205,6896,6752,6666,6522,6436,6710,6480,116,1980,500,4750,10,1,23059202,1499,-1.52,0.95,12,0.01,-4270.00,6811.00,22600,20240103,-71.24,6390,20241115,1.72,22600,-71.24,20240103,6390,1.72,20241115,22600,-71.24,20240103,6390,1.72,20241115,0.33,N,033640,500,116 억,,1625692,N,N,272,N,00,N 20241118,160405,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6610,-230,5,-3.36,466007210,69865,68.22,6740,6810,6580,8890,4790,6840,6670.11,7.15,0,-24151,7140,6990,6690,6540,6240,7065,6615,116,2050,500,4920,10,1,23059202,1524,-1.55,0.97,12,0.30,-4270.00,6811.00,22600,20240103,-70.75,6390,20241115,3.44,22600,-70.75,20240103,6390,3.44,20241115,22600,-70.75,20240103,6390,3.44,20241115,0.33,N,033640,500,116 억,,1648525,N,N,272,N,00,N 20241118,150407,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6600,-240,5,-3.51,434143470,65042,63.51,6740,6810,6580,8890,4790,6840,6674.81,7.15,0,-23621,7140,6990,6690,6540,6240,7065,6615,116,2050,500,4920,10,1,23059202,1522,-1.55,0.97,12,0.28,-4270.00,6811.00,22600,20240103,-70.80,6390,20241115,3.29,22600,-70.80,20240103,6390,3.29,20241115,22600,-70.80,20240103,6390,3.29,20241115,0.33,N,033640,500,116 억,,1648525,N,N,244,N,00,N 20241118,140408,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,6610,-230,5,-3.36,372223630,55665,54.35,6740,6810,6610,8890,4790,6840,6686.85,7.15,0,-18602,7140,6990,6690,6540,6240,7065,6615,116,2050,500,4920,10,1,23059202,1524,-1.55,0.97,12,0.24,-4270.00,6811.00,22600,20240103,-70.75,6390,20241115,3.44,22600,-70.75,20240103,6390,3.44,20241115,22600,-70.75,20240103,6390,3.44,20241115,0.33,N,033640,500,116 억,,1648525,N,N,244,N,00,N diff --git a/033780/price/prices-20241101.csv b/033780/price/prices-20241101.csv index e7d52243f1cd..8b76d846f39e 100644 --- a/033780/price/prices-20241101.csv +++ b/033780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160404,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,115900,-800,5,-0.69,38299237000,327656,112.76,116200,118400,114900,151700,81700,116700,116888.59,45.21,0,27433,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,146860,17.52,1.49,12,0.26,6615.00,77800.00,124900,20241113,-7.21,83500,20240531,38.80,124900,-7.21,20241113,83500,38.80,20240531,124900,-7.21,20241113,83500,38.80,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,564,N,00,N +20241119,150408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116500,-200,5,-0.17,33190551200,283633,97.61,116200,118400,114900,151700,81700,116700,117019.36,45.21,0,27505,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,147620,17.61,1.50,12,0.22,6615.00,77800.00,124900,20241113,-6.73,83500,20240531,39.52,124900,-6.73,20241113,83500,39.52,20240531,124900,-6.73,20241113,83500,39.52,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,2744,N,00,N +20241119,140406,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117400,700,2,0.60,27715838300,236752,81.48,116200,118400,114900,151700,81700,116700,117066.97,45.21,0,26085,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,148760,17.75,1.51,12,0.19,6615.00,77800.00,124900,20241113,-6.00,83500,20240531,40.60,124900,-6.00,20241113,83500,40.60,20240531,124900,-6.00,20241113,83500,40.60,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,2744,N,00,N +20241119,130407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,117300,600,2,0.51,21393813900,183058,63.00,116200,118400,114900,151700,81700,116700,116869.05,45.21,0,19075,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,148634,17.73,1.51,12,0.14,6615.00,77800.00,124900,20241113,-6.08,83500,20240531,40.48,124900,-6.08,20241113,83500,40.48,20240531,124900,-6.08,20241113,83500,40.48,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,2744,N,00,N +20241119,120405,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116500,-200,5,-0.17,17453694300,149472,51.44,116200,118400,114900,151700,81700,116700,116768.99,45.21,0,13800,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,147620,17.61,1.50,12,0.12,6615.00,77800.00,124900,20241113,-6.73,83500,20240531,39.52,124900,-6.73,20241113,83500,39.52,20240531,124900,-6.73,20241113,83500,39.52,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,2744,N,00,N +20241119,110408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,118200,1500,2,1.29,12545753700,107493,36.99,116200,118400,114900,151700,81700,116700,116712.29,45.21,0,19689,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,149774,17.87,1.52,12,0.08,6615.00,77800.00,124900,20241113,-5.36,83500,20240531,41.56,124900,-5.36,20241113,83500,41.56,20240531,124900,-5.36,20241113,83500,41.56,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,2744,N,00,N +20241119,100418,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116800,100,2,0.09,7481925100,64385,22.16,116200,117100,114900,151700,81700,116700,116206.03,45.21,0,15526,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,148000,17.66,1.50,12,0.05,6615.00,77800.00,124900,20241113,-6.49,83500,20240531,39.88,124900,-6.49,20241113,83500,39.88,20240531,124900,-6.49,20241113,83500,39.88,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,2744,N,00,N +20241119,090416,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,115000,-1700,5,-1.46,1445620500,12477,4.29,116200,116600,114900,151700,81700,116700,115862.83,45.21,0,1777,120100,118400,116200,114500,112300,119250,115350,9550,35000,5000,93360,100,1,126712497,145719,17.38,1.48,12,0.01,6615.00,77800.00,124900,20241113,-7.93,83500,20240531,37.72,124900,-7.93,20241113,83500,37.72,20240531,124900,-7.93,20241113,83500,37.72,20240531,0.07,N,033780,5000,9549 억,,57292962,N,N,2744,N,00,N 20241118,160405,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116700,-1400,5,-1.19,33860831300,290316,97.90,115400,117900,114000,153500,82700,118100,116634.25,45.29,0,15547,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,147873,17.64,1.50,12,0.23,6615.00,77800.00,124900,20241113,-6.57,83500,20240531,39.76,124900,-6.57,20241113,83500,39.76,20240531,124900,-6.57,20241113,83500,39.76,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,2737,N,00,N 20241118,150407,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116500,-1600,5,-1.35,28154525400,241401,81.41,115400,117900,114000,153500,82700,118100,116629.54,45.29,0,11087,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,147620,17.61,1.50,12,0.19,6615.00,77800.00,124900,20241113,-6.73,83500,20240531,39.52,124900,-6.73,20241113,83500,39.52,20240531,124900,-6.73,20241113,83500,39.52,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,1805,N,00,N 20241118,140408,55,20.00,KOSPI200,,,N,N,N,Y,40,Y,116600,-1500,5,-1.27,24293514900,208243,70.23,115400,117900,114000,153500,82700,118100,116659.28,45.29,0,11118,124900,121500,118600,115200,112300,120050,113750,9550,35400,5000,94480,100,1,126712497,147747,17.63,1.50,12,0.16,6615.00,77800.00,124900,20241113,-6.65,83500,20240531,39.64,124900,-6.65,20241113,83500,39.64,20240531,124900,-6.65,20241113,83500,39.64,20240531,0.07,N,033780,5000,9549 억,,57389254,N,N,1805,N,00,N diff --git a/033790/price/prices-20241101.csv b/033790/price/prices-20241101.csv index dee5c101c349..18c6f1d39c60 100644 --- a/033790/price/prices-20241101.csv +++ b/033790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160404,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-70,5,-1.16,235154720,39399,60.72,6050,6060,5900,7860,4240,6050,5968.53,34.97,0,4598,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1365,-52.46,4.68,12,0.17,-114.00,1277.00,17410,20240801,-65.65,1125,20240220,431.56,17410,-65.65,20240801,1125,431.56,20240220,17410,-65.65,20240801,1125,431.56,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N +20241119,150408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5940,-110,5,-1.82,207436420,34758,53.57,6050,6060,5900,7860,4240,6050,5968.02,34.97,0,6077,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1356,-52.11,4.65,12,0.15,-114.00,1277.00,17410,20240801,-65.88,1125,20240220,428.00,17410,-65.88,20240801,1125,428.00,20240220,17410,-65.88,20240801,1125,428.00,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N +20241119,140406,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5970,-80,5,-1.32,139335210,23357,36.00,6050,6060,5900,7860,4240,6050,5965.46,34.97,0,4555,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1363,-52.37,4.68,12,0.10,-114.00,1277.00,17410,20240801,-65.71,1125,20240220,430.67,17410,-65.71,20240801,1125,430.67,20240220,17410,-65.71,20240801,1125,430.67,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N +20241119,130408,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-70,5,-1.16,111624630,18705,28.83,6050,6060,5900,7860,4240,6050,5967.64,34.97,0,2604,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1365,-52.46,4.68,12,0.08,-114.00,1277.00,17410,20240801,-65.65,1125,20240220,431.56,17410,-65.65,20240801,1125,431.56,20240220,17410,-65.65,20240801,1125,431.56,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N +20241119,120405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-70,5,-1.16,80439870,13471,20.76,6050,6060,5900,7860,4240,6050,5971.34,34.97,0,1705,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1365,-52.46,4.68,12,0.06,-114.00,1277.00,17410,20240801,-65.65,1125,20240220,431.56,17410,-65.65,20240801,1125,431.56,20240220,17410,-65.65,20240801,1125,431.56,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N +20241119,110409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6020,-30,5,-0.50,71491430,11983,18.47,6050,6060,5900,7860,4240,6050,5966.07,34.97,0,2446,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1374,-52.81,4.71,12,0.05,-114.00,1277.00,17410,20240801,-65.42,1125,20240220,435.11,17410,-65.42,20240801,1125,435.11,20240220,17410,-65.42,20240801,1125,435.11,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N +20241119,100418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5980,-70,5,-1.16,55215920,9255,14.26,6050,6060,5900,7860,4240,6050,5966.06,34.97,0,1485,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1365,-52.46,4.68,12,0.04,-114.00,1277.00,17410,20240801,-65.65,1125,20240220,431.56,17410,-65.65,20240801,1125,431.56,20240220,17410,-65.65,20240801,1125,431.56,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N +20241119,090417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,-40,5,-0.66,3482020,576,0.89,6050,6060,5990,7860,4240,6050,6045.17,34.97,0,-16,6243,6146,6023,5926,5803,6085,5865,114,1810,500,3750,10,1,22822800,1372,-52.72,4.71,12,0.00,-114.00,1277.00,17410,20240801,-65.48,1125,20240220,434.22,17410,-65.48,20240801,1125,434.22,20240220,17410,-65.48,20240801,1125,434.22,20240220,0.26,N,033790,500,114 억,,7981227,N,N,0,N,00,N 20241118,160405,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,-60,5,-0.98,387944120,64639,28.98,6110,6120,5900,7940,4280,6110,6001.69,34.93,0,9693,6596,6352,5986,5742,5376,6170,5560,114,1830,500,3780,10,1,22822800,1381,-53.07,4.74,12,0.28,-114.00,1277.00,17410,20240801,-65.25,1125,20240220,437.78,17410,-65.25,20240801,1125,437.78,20240220,17410,-65.25,20240801,1125,437.78,20240220,0.25,N,033790,500,114 억,,7971984,N,N,0,N,00,N 20241118,150407,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6070,-40,5,-0.65,374203290,62368,27.97,6110,6120,5900,7940,4280,6110,5999.92,34.93,0,9657,6596,6352,5986,5742,5376,6170,5560,114,1830,500,3780,10,1,22822800,1385,-53.25,4.75,12,0.27,-114.00,1277.00,17410,20240801,-65.13,1125,20240220,439.56,17410,-65.13,20240801,1125,439.56,20240220,17410,-65.13,20240801,1125,439.56,20240220,0.25,N,033790,500,114 억,,7971984,N,N,0,N,00,N 20241118,140409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5930,-180,5,-2.95,305432500,50951,22.85,6110,6120,5900,7940,4280,6110,5994.63,34.93,0,6733,6596,6352,5986,5742,5376,6170,5560,114,1830,500,3780,10,1,22822800,1353,-52.02,4.64,12,0.22,-114.00,1277.00,17410,20240801,-65.94,1125,20240220,427.11,17410,-65.94,20240801,1125,427.11,20240220,17410,-65.94,20240801,1125,427.11,20240220,0.25,N,033790,500,114 억,,7971984,N,N,0,N,00,N diff --git a/033830/price/prices-20241101.csv b/033830/price/prices-20241101.csv index 021bae5b50ce..29eb1fc916fc 100644 --- a/033830/price/prices-20241101.csv +++ b/033830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160404,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,800,11,2,1.39,7348357,9315,49.10,793,800,782,1025,553,789,788.73,0.00,0,-1,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,800,12.90,0.61,12,0.01,62.00,1302.00,1080,20231123,-25.93,684,20240909,16.96,1017,-21.34,20240102,684,16.96,20240909,1080,-25.93,20231123,684,16.96,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241119,150409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,788,-1,5,-0.13,6557536,8325,43.89,793,793,782,1025,553,789,787.69,0.00,0,0,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,788,12.71,0.61,12,0.01,62.00,1302.00,1080,20231123,-27.04,684,20240909,15.20,1017,-22.52,20240102,684,15.20,20240909,1080,-27.04,20231123,684,15.20,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241119,140406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,784,-5,5,-0.63,4742954,6030,31.79,793,793,782,1025,553,789,786.56,0.00,0,0,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,784,12.65,0.60,12,0.01,62.00,1302.00,1080,20231123,-27.41,684,20240909,14.62,1017,-22.91,20240102,684,14.62,20240909,1080,-27.41,20231123,684,14.62,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241119,130408,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,785,-4,5,-0.51,4082042,5187,27.34,793,793,782,1025,553,789,786.98,0.00,0,0,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,785,12.66,0.60,12,0.01,62.00,1302.00,1080,20231123,-27.31,684,20240909,14.77,1017,-22.81,20240102,684,14.77,20240909,1080,-27.31,20231123,684,14.77,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241119,120405,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,784,-5,5,-0.63,4052999,5150,27.15,793,793,782,1025,553,789,786.99,0.00,0,0,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,784,12.65,0.60,12,0.01,62.00,1302.00,1080,20231123,-27.41,684,20240909,14.62,1017,-22.91,20240102,684,14.62,20240909,1080,-27.41,20231123,684,14.62,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241119,110409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,784,-5,5,-0.63,3249399,4125,21.74,793,793,782,1025,553,789,787.73,0.00,0,0,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,784,12.65,0.60,12,0.00,62.00,1302.00,1080,20231123,-27.41,684,20240909,14.62,1017,-22.91,20240102,684,14.62,20240909,1080,-27.41,20231123,684,14.62,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241119,100418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,784,-5,5,-0.63,3106814,3943,20.79,793,793,782,1025,553,789,787.93,0.00,0,0,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,784,12.65,0.60,12,0.00,62.00,1302.00,1080,20231123,-27.41,684,20240909,14.62,1017,-22.91,20240102,684,14.62,20240909,1080,-27.41,20231123,684,14.62,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N +20241119,090417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,793,4,2,0.51,164033,207,1.09,793,793,789,1025,553,789,792.43,0.00,0,0,797,793,786,782,775,795,784,500,236,500,560,1,1,100000000,793,12.79,0.61,12,0.00,62.00,1302.00,1080,20231123,-26.57,684,20240909,15.94,1017,-22.03,20240102,684,15.94,20240909,1080,-26.57,20231123,684,15.94,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N 20241118,160406,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,789,9,2,1.15,14865696,18970,109.34,780,790,779,1014,546,780,783.64,0.00,0,-5,800,790,770,760,740,795,765,500,234,500,560,1,1,100000000,789,12.73,0.61,12,0.02,62.00,1302.00,1080,20231123,-26.94,684,20240909,15.35,1017,-22.42,20240102,684,15.35,20240909,1080,-26.94,20231123,684,15.35,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N 20241118,150407,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,786,6,2,0.77,11856856,15148,87.31,780,790,779,1014,546,780,782.73,0.00,0,-5,800,790,770,760,740,795,765,500,234,500,560,1,1,100000000,786,12.68,0.60,12,0.02,62.00,1302.00,1080,20231123,-27.22,684,20240909,14.91,1017,-22.71,20240102,684,14.91,20240909,1080,-27.22,20231123,684,14.91,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N 20241118,140409,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,783,3,2,0.38,11790130,15063,86.82,780,790,779,1014,546,780,782.72,0.00,0,-5,800,790,770,760,740,795,765,500,234,500,560,1,1,100000000,783,12.63,0.60,12,0.02,62.00,1302.00,1080,20231123,-27.50,684,20240909,14.47,1017,-23.01,20240102,684,14.47,20240909,1080,-27.50,20231123,684,14.47,20240909,0.41,N,033830,500,500 억,,0,N,N,0,N,00,N diff --git a/033920/price/prices-20241101.csv b/033920/price/prices-20241101.csv index 84ad1d18c109..bf2034760fd3 100644 --- a/033920/price/prices-20241101.csv +++ b/033920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160404,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6090,30,2,0.50,189620660,31190,84.81,6060,6150,6010,7870,4250,6060,6079.51,1.13,0,5327,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1736,2.65,0.31,12,0.11,2296.00,19696.00,7370,20240619,-17.37,4700,20240122,29.57,7370,-17.37,20240619,4700,29.57,20240122,7370,-17.37,20240619,4700,29.57,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N +20241119,150409,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6080,20,2,0.33,175195430,28811,78.34,6060,6150,6010,7870,4250,6060,6080.85,1.13,0,5442,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1733,2.65,0.31,12,0.10,2296.00,19696.00,7370,20240619,-17.50,4700,20240122,29.36,7370,-17.50,20240619,4700,29.36,20240122,7370,-17.50,20240619,4700,29.36,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N +20241119,140407,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6050,-10,5,-0.17,166140700,27314,74.27,6060,6150,6010,7870,4250,6060,6082.62,1.13,0,5291,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1724,2.64,0.31,12,0.10,2296.00,19696.00,7370,20240619,-17.91,4700,20240122,28.72,7370,-17.91,20240619,4700,28.72,20240122,7370,-17.91,20240619,4700,28.72,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N +20241119,130408,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6070,10,2,0.17,156578490,25738,69.99,6060,6150,6010,7870,4250,6060,6083.55,1.13,0,4794,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1730,2.64,0.31,12,0.09,2296.00,19696.00,7370,20240619,-17.64,4700,20240122,29.15,7370,-17.64,20240619,4700,29.15,20240122,7370,-17.64,20240619,4700,29.15,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N +20241119,120406,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6070,10,2,0.17,144734030,23788,64.68,6060,6150,6010,7870,4250,6060,6084.33,1.13,0,4503,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1730,2.64,0.31,12,0.08,2296.00,19696.00,7370,20240619,-17.64,4700,20240122,29.15,7370,-17.64,20240619,4700,29.15,20240122,7370,-17.64,20240619,4700,29.15,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N +20241119,110409,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6070,10,2,0.17,109178300,17909,48.70,6060,6150,6010,7870,4250,6060,6096.28,1.13,0,1626,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1730,2.64,0.31,12,0.06,2296.00,19696.00,7370,20240619,-17.64,4700,20240122,29.15,7370,-17.64,20240619,4700,29.15,20240122,7370,-17.64,20240619,4700,29.15,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N +20241119,100419,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6120,60,2,0.99,74412340,12189,33.14,6060,6150,6010,7870,4250,6060,6104.88,1.13,0,1461,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1744,2.67,0.31,12,0.04,2296.00,19696.00,7370,20240619,-16.96,4700,20240122,30.21,7370,-16.96,20240619,4700,30.21,20240122,7370,-16.96,20240619,4700,30.21,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N +20241119,090417,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6070,10,2,0.17,3479740,575,1.56,6060,6070,6010,7870,4250,6060,6051.72,1.13,0,-45,6266,6162,6036,5932,5806,6215,5985,57,1810,200,4480,10,1,28500000,1730,2.64,0.31,12,0.00,2296.00,19696.00,7370,20240619,-17.64,4700,20240122,29.15,7370,-17.64,20240619,4700,29.15,20240122,7370,-17.64,20240619,4700,29.15,20240122,0.96,N,033920,200,57 억,,322771,N,N,0,N,00,N 20241118,160406,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6060,160,2,2.71,221923430,36640,86.21,5910,6140,5910,7670,4130,5900,6056.86,1.10,0,9658,6120,6010,5860,5750,5600,6065,5805,57,1770,200,4360,10,1,28500000,1727,2.64,0.31,12,0.13,2296.00,19696.00,7370,20240619,-17.77,4700,20240122,28.94,7370,-17.77,20240619,4700,28.94,20240122,7370,-17.77,20240619,4700,28.94,20240122,0.95,N,033920,200,57 억,,313756,N,N,0,N,00,N 20241118,150408,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6040,140,2,2.37,205675610,33957,79.90,5910,6140,5910,7670,4130,5900,6056.94,1.10,0,9136,6120,6010,5860,5750,5600,6065,5805,57,1770,200,4360,10,1,28500000,1721,2.63,0.31,12,0.12,2296.00,19696.00,7370,20240619,-18.05,4700,20240122,28.51,7370,-18.05,20240619,4700,28.51,20240122,7370,-18.05,20240619,4700,28.51,20240122,0.95,N,033920,200,57 억,,313756,N,N,0,N,00,N 20241118,140409,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,6040,140,2,2.37,194119750,32044,75.40,5910,6140,5910,7670,4130,5900,6057.91,1.10,0,8334,6120,6010,5860,5750,5600,6065,5805,57,1770,200,4360,10,1,28500000,1721,2.63,0.31,12,0.11,2296.00,19696.00,7370,20240619,-18.05,4700,20240122,28.51,7370,-18.05,20240619,4700,28.51,20240122,7370,-18.05,20240619,4700,28.51,20240122,0.95,N,033920,200,57 억,,313756,N,N,0,N,00,N diff --git a/034020/price/prices-20241101.csv b/034020/price/prices-20241101.csv index a132aef2222b..6c474368c864 100644 --- a/034020/price/prices-20241101.csv +++ b/034020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160405,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22400,850,2,3.94,282795539400,12699569,163.38,21950,22800,21750,28000,15100,21550,22268.05,22.86,0,1131369,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,143486,257.47,2.02,12,1.98,87.00,11114.00,25000,20240718,-10.40,13680,20231113,63.74,25000,-10.40,20240718,14300,56.64,20240125,25000,-10.40,20240718,14290,56.75,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,553,N,00,N +20241119,150409,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22450,900,2,4.18,268472873600,12060151,155.16,21950,22800,21750,28000,15100,21550,22261.22,22.86,0,1148355,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,143806,258.05,2.02,12,1.88,87.00,11114.00,25000,20240718,-10.20,13680,20231113,64.11,25000,-10.20,20240718,14300,56.99,20240125,25000,-10.20,20240718,14290,57.10,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N +20241119,140407,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22500,950,2,4.41,231616777550,10416285,134.01,21950,22800,21750,28000,15100,21550,22236.10,22.86,0,1042801,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,144126,258.62,2.02,12,1.63,87.00,11114.00,25000,20240718,-10.00,13680,20231113,64.47,25000,-10.00,20240718,14300,57.34,20240125,25000,-10.00,20240718,14290,57.45,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N +20241119,130408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22200,650,2,3.02,138017085850,6258919,80.52,21950,22350,21750,28000,15100,21550,22051.35,22.86,0,388058,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,142205,255.17,2.00,12,0.98,87.00,11114.00,25000,20240718,-11.20,13680,20231113,62.28,25000,-11.20,20240718,14300,55.24,20240125,25000,-11.20,20240718,14290,55.35,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N +20241119,120406,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22050,500,2,2.32,115240947900,5231437,67.30,21950,22350,21750,28000,15100,21550,22028.65,22.86,0,22992,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,141244,253.45,1.98,12,0.82,87.00,11114.00,25000,20240718,-11.80,13680,20231113,61.18,25000,-11.80,20240718,14300,54.20,20240125,25000,-11.80,20240718,14290,54.30,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N +20241119,110410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22000,450,2,2.09,102307225600,4644956,59.76,21950,22350,21750,28000,15100,21550,22025.56,22.86,0,-34748,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,140923,252.87,1.98,12,0.73,87.00,11114.00,25000,20240718,-12.00,13680,20231113,60.82,25000,-12.00,20240718,14300,53.85,20240125,25000,-12.00,20240718,14290,53.95,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N +20241119,100419,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22000,450,2,2.09,75595927700,3433729,44.18,21950,22350,21750,28000,15100,21550,22015.84,22.86,0,-71642,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,140923,252.87,1.98,12,0.54,87.00,11114.00,25000,20240718,-12.00,13680,20231113,60.82,25000,-12.00,20240718,14300,53.85,20240125,25000,-12.00,20240718,14290,53.95,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N +20241119,090417,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,22250,700,2,3.25,25062065500,1135668,14.61,21950,22250,21900,28000,15100,21550,22068.63,22.86,0,180418,22516,22032,21666,21182,20816,21975,21125,32028,6450,5000,16370,50,1,640561146,142525,255.75,2.00,12,0.18,87.00,11114.00,25000,20240718,-11.00,13680,20231113,62.65,25000,-11.00,20240718,14300,55.59,20240125,25000,-11.00,20240718,14290,55.70,20231120,1.58,N,034020,5000,32028 억,,146412266,N,N,2182,N,00,N 20241118,160406,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,-300,5,-1.37,166326826350,7660021,71.52,21550,22150,21300,28400,15300,21850,21713.82,22.91,0,-375205,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138041,247.70,1.94,12,1.20,87.00,11114.00,25000,20240718,-13.80,13680,20231113,57.53,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14290,50.80,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,2181,N,00,N 20241118,150408,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21650,-200,5,-0.92,154149047250,7095685,66.25,21550,22150,21300,28400,15300,21850,21724.29,22.91,0,-424817,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138681,248.85,1.95,12,1.11,87.00,11114.00,25000,20240718,-13.40,13680,20231113,58.26,25000,-13.40,20240718,14300,51.40,20240125,25000,-13.40,20240718,14290,51.50,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N 20241118,140410,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,21550,-300,5,-1.37,138972522150,6392704,59.69,21550,22150,21300,28400,15300,21850,21739.20,22.91,0,-366264,23116,22482,21866,21232,20616,22175,20925,32028,6550,5000,16600,50,1,640561146,138041,247.70,1.94,12,1.00,87.00,11114.00,25000,20240718,-13.80,13680,20231113,57.53,25000,-13.80,20240718,14300,50.70,20240125,25000,-13.80,20240718,14290,50.80,20231120,1.61,N,034020,5000,32028 억,,146774629,N,N,1586,N,00,N diff --git a/034120/price/prices-20241101.csv b/034120/price/prices-20241101.csv index 3fb9debc98df..4febe231a07f 100644 --- a/034120/price/prices-20241101.csv +++ b/034120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15420,280,2,1.85,461074450,30174,103.83,15180,15420,15100,19680,10600,15140,15279.73,0.00,0,6897,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2861,6.09,0.33,12,0.16,2534.00,47379.00,37250,20240104,-58.60,14640,20241114,5.33,37250,-58.60,20240104,14640,5.33,20241114,37250,-58.60,20240104,14640,5.33,20241114,2.44,N,034120,5000,927 억,,0,N,N,221,N,00,N +20241119,150409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15390,250,2,1.65,434030120,28419,97.79,15180,15410,15100,19680,10600,15140,15272.53,0.00,0,6919,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2855,6.07,0.32,12,0.15,2534.00,47379.00,37250,20240104,-58.68,14640,20241114,5.12,37250,-58.68,20240104,14640,5.12,20241114,37250,-58.68,20240104,14640,5.12,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N +20241119,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15380,240,2,1.59,303621610,19934,68.59,15180,15380,15100,19680,10600,15140,15231.34,0.00,0,5881,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2853,6.07,0.32,12,0.11,2534.00,47379.00,37250,20240104,-58.71,14640,20241114,5.05,37250,-58.71,20240104,14640,5.05,20241114,37250,-58.71,20240104,14640,5.05,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N +20241119,130409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15340,200,2,1.32,238319630,15680,53.95,15180,15350,15100,19680,10600,15140,15198.96,0.00,0,4554,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2846,6.05,0.32,12,0.08,2534.00,47379.00,37250,20240104,-58.82,14640,20241114,4.78,37250,-58.82,20240104,14640,4.78,20241114,37250,-58.82,20240104,14640,4.78,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N +20241119,120406,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15200,60,2,0.40,173690420,11447,39.39,15180,15220,15100,19680,10600,15140,15173.44,0.00,0,3641,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2820,6.00,0.32,12,0.06,2534.00,47379.00,37250,20240104,-59.19,14640,20241114,3.83,37250,-59.19,20240104,14640,3.83,20241114,37250,-59.19,20240104,14640,3.83,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N +20241119,110410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15210,70,2,0.46,130646520,8614,29.64,15180,15220,15100,19680,10600,15140,15166.77,0.00,0,2354,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2822,6.00,0.32,12,0.05,2534.00,47379.00,37250,20240104,-59.17,14640,20241114,3.89,37250,-59.17,20240104,14640,3.89,20241114,37250,-59.17,20240104,14640,3.89,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N +20241119,100419,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15160,20,2,0.13,69472240,4586,15.78,15180,15210,15100,19680,10600,15140,15148.77,0.00,0,1066,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2812,5.98,0.32,12,0.02,2534.00,47379.00,37250,20240104,-59.30,14640,20241114,3.55,37250,-59.30,20240104,14640,3.55,20241114,37250,-59.30,20240104,14640,3.55,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N +20241119,090418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15160,20,2,0.13,1531810,101,0.35,15180,15210,15160,19680,10600,15140,15166.44,0.00,0,-35,15353,15246,15093,14986,14833,15300,15040,928,4540,5000,11200,10,1,18551238,2812,5.98,0.32,12,0.00,2534.00,47379.00,37250,20240104,-59.30,14640,20241114,3.55,37250,-59.30,20240104,14640,3.55,20241114,37250,-59.30,20240104,14640,3.55,20241114,2.44,N,034120,5000,927 억,,0,N,N,307,N,00,N 20241118,160407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15140,200,2,1.34,434802710,28801,111.37,14940,15200,14940,19420,10460,14940,15096.70,0.00,0,28,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2809,5.97,0.32,12,0.16,2534.00,47379.00,37250,20240104,-59.36,14640,20241114,3.42,37250,-59.36,20240104,14640,3.42,20241114,37250,-59.36,20240104,14640,3.42,20241114,2.46,N,034120,5000,927 억,,0,N,N,307,N,00,N 20241118,150408,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15130,190,2,1.27,420589220,27861,107.73,14940,15200,14940,19420,10460,14940,15095.98,0.00,0,84,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2807,5.97,0.32,12,0.15,2534.00,47379.00,37250,20240104,-59.38,14640,20241114,3.35,37250,-59.38,20240104,14640,3.35,20241114,37250,-59.38,20240104,14640,3.35,20241114,2.46,N,034120,5000,927 억,,0,N,N,94,N,00,N 20241118,140410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,15090,150,2,1.00,386321340,25586,98.94,14940,15200,14940,19420,10460,14940,15098.93,0.00,0,84,15420,15180,14910,14670,14400,15300,14790,928,4480,5000,11050,10,1,18551238,2799,5.96,0.32,12,0.14,2534.00,47379.00,37250,20240104,-59.49,14640,20241114,3.07,37250,-59.49,20240104,14640,3.07,20241114,37250,-59.49,20240104,14640,3.07,20241114,2.46,N,034120,5000,927 억,,0,N,N,94,N,00,N diff --git a/034220/price/prices-20241101.csv b/034220/price/prices-20241101.csv index 48fc60c3e5c6..345bbf61fdb2 100644 --- a/034220/price/prices-20241101.csv +++ b/034220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160405,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10010,-30,5,-0.30,6791723500,677416,85.14,10010,10090,9980,13050,7030,10040,10025.92,21.06,0,101408,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50050,-1.39,0.53,12,0.14,-7177.00,18988.00,13531,20240109,-26.02,9500,20241114,5.37,13531,-26.02,20240109,9500,5.37,20241114,14640,-31.63,20240109,9500,5.37,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3428,N,00,N +20241119,150410,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10030,-10,5,-0.10,6257931030,624106,78.44,10010,10090,9980,13050,7030,10040,10027.03,21.06,0,107745,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50150,-1.40,0.53,12,0.12,-7177.00,18988.00,13531,20240109,-25.87,9500,20241114,5.58,13531,-25.87,20240109,9500,5.58,20241114,14640,-31.49,20240109,9500,5.58,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,N,00,N +20241119,140407,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10030,-10,5,-0.10,5443946800,542755,68.22,10010,10090,9980,13050,7030,10040,10030.20,21.06,0,107948,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50150,-1.40,0.53,12,0.11,-7177.00,18988.00,13531,20240109,-25.87,9500,20241114,5.58,13531,-25.87,20240109,9500,5.58,20241114,14640,-31.49,20240109,9500,5.58,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,N,00,N +20241119,130409,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10010,-30,5,-0.30,4722748160,470882,59.18,10010,10090,9980,13050,7030,10040,10029.57,21.06,0,88963,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50050,-1.39,0.53,12,0.09,-7177.00,18988.00,13531,20240109,-26.02,9500,20241114,5.37,13531,-26.02,20240109,9500,5.37,20241114,14640,-31.63,20240109,9500,5.37,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,N,00,N +20241119,120407,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10020,-20,5,-0.20,3962858810,394945,49.64,10010,10090,9990,13050,7030,10040,10033.95,21.06,0,68436,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50100,-1.40,0.53,12,0.08,-7177.00,18988.00,13531,20240109,-25.95,9500,20241114,5.47,13531,-25.95,20240109,9500,5.47,20241114,14640,-31.56,20240109,9500,5.47,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,N,00,N +20241119,110410,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10010,-30,5,-0.30,3113609240,310103,38.98,10010,10090,10000,13050,7030,10040,10040.57,21.06,0,52966,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50050,-1.39,0.53,12,0.06,-7177.00,18988.00,13531,20240109,-26.02,9500,20241114,5.37,13531,-26.02,20240109,9500,5.37,20241114,14640,-31.63,20240109,9500,5.37,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,N,00,N +20241119,100420,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10030,-10,5,-0.10,2041742480,203137,25.53,10010,10090,10010,13050,7030,10040,10051.08,21.06,0,55643,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50150,-1.40,0.53,12,0.04,-7177.00,18988.00,13531,20240109,-25.87,9500,20241114,5.58,13531,-25.87,20240109,9500,5.58,20241114,14640,-31.49,20240109,9500,5.58,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,N,00,N +20241119,090418,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10040,0,3,0.00,346578060,34516,4.34,10010,10080,10010,13050,7030,10040,10041.09,21.06,0,13250,10213,10126,9973,9886,9733,10170,9930,25000,3010,5000,7420,10,1,500000000,50200,-1.40,0.53,12,0.01,-7177.00,18988.00,13531,20240109,-25.80,9500,20241114,5.68,13531,-25.80,20240109,9500,5.68,20241114,14640,-31.42,20240109,9500,5.68,20241114,0.56,N,034220,5000,25000 억,,105294817,N,N,3180,N,00,N 20241118,160407,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10040,130,2,1.31,7855099660,785813,96.30,9820,10060,9820,12880,6940,9910,9996.01,20.79,0,48237,10130,10020,9850,9740,9570,10075,9795,25000,2970,5000,7330,10,1,500000000,50200,-1.40,0.53,12,0.16,-7177.00,18988.00,13531,20240109,-25.80,9500,20241114,5.68,13531,-25.80,20240109,9500,5.68,20241114,14640,-31.42,20240109,9500,5.68,20241114,0.57,N,034220,5000,25000 억,,103950752,N,N,3180,N,00,N 20241118,150408,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10010,100,2,1.01,6720643290,672776,82.44,9820,10060,9820,12880,6940,9910,9989.46,20.79,0,24762,10130,10020,9850,9740,9570,10075,9795,25000,2970,5000,7330,10,1,500000000,50050,-1.39,0.53,12,0.13,-7177.00,18988.00,13531,20240109,-26.02,9500,20241114,5.37,13531,-26.02,20240109,9500,5.37,20241114,14640,-31.63,20240109,9500,5.37,20241114,0.57,N,034220,5000,25000 억,,103950752,N,N,26825,N,00,N 20241118,140410,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,10000,90,2,0.91,5908555900,591495,72.48,9820,10060,9820,12880,6940,9910,9989.24,20.79,0,6510,10130,10020,9850,9740,9570,10075,9795,25000,2970,5000,7330,10,1,500000000,50000,-1.39,0.53,12,0.12,-7177.00,18988.00,13531,20240109,-26.10,9500,20241114,5.26,13531,-26.10,20240109,9500,5.26,20241114,14640,-31.69,20240109,9500,5.26,20241114,0.57,N,034220,5000,25000 억,,103950752,N,N,26825,N,00,N diff --git a/034230/price/prices-20241101.csv b/034230/price/prices-20241101.csv index 5afcc7e5086b..91afc0374e9e 100644 --- a/034230/price/prices-20241101.csv +++ b/034230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160405,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9600,110,2,1.16,955053070,99806,45.79,9500,9610,9460,12330,6650,9490,9569.04,5.23,0,1340,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8810,14.08,0.62,12,0.11,682.00,15585.00,15710,20240502,-38.89,9000,20241115,6.67,15710,-38.89,20240502,9000,6.67,20241115,15710,-38.89,20240502,9000,6.67,20241115,1.61,N,034230,500,474 억,,4802825,N,N,902,N,00,N +20241119,150410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9600,110,2,1.16,891224090,93153,42.74,9500,9610,9460,12330,6650,9490,9567.32,5.23,0,2296,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8810,14.08,0.62,12,0.10,682.00,15585.00,15710,20240502,-38.89,9000,20241115,6.67,15710,-38.89,20240502,9000,6.67,20241115,15710,-38.89,20240502,9000,6.67,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N +20241119,140407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9590,100,2,1.05,828200370,86575,39.72,9500,9610,9460,12330,6650,9490,9566.28,5.23,0,3433,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8801,14.06,0.62,12,0.09,682.00,15585.00,15710,20240502,-38.96,9000,20241115,6.56,15710,-38.96,20240502,9000,6.56,20241115,15710,-38.96,20240502,9000,6.56,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N +20241119,130409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9600,110,2,1.16,708793120,74136,34.01,9500,9610,9460,12330,6650,9490,9560.72,5.23,0,-3522,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8810,14.08,0.62,12,0.08,682.00,15585.00,15710,20240502,-38.89,9000,20241115,6.67,15710,-38.89,20240502,9000,6.67,20241115,15710,-38.89,20240502,9000,6.67,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N +20241119,120407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9560,70,2,0.74,634724080,66413,30.47,9500,9600,9460,12330,6650,9490,9557.23,5.23,0,-4482,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8773,14.02,0.61,12,0.07,682.00,15585.00,15710,20240502,-39.15,9000,20241115,6.22,15710,-39.15,20240502,9000,6.22,20241115,15710,-39.15,20240502,9000,6.22,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N +20241119,110410,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9570,80,2,0.84,511410100,53524,24.55,9500,9600,9460,12330,6650,9490,9554.78,5.23,0,-8085,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8783,14.03,0.61,12,0.06,682.00,15585.00,15710,20240502,-39.08,9000,20241115,6.33,15710,-39.08,20240502,9000,6.33,20241115,15710,-39.08,20240502,9000,6.33,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N +20241119,100420,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9550,60,2,0.63,364966680,38218,17.53,9500,9600,9460,12330,6650,9490,9549.60,5.23,0,-3079,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8764,14.00,0.61,12,0.04,682.00,15585.00,15710,20240502,-39.21,9000,20241115,6.11,15710,-39.21,20240502,9000,6.11,20241115,15710,-39.21,20240502,9000,6.11,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N +20241119,090418,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9500,10,2,0.11,31453400,3312,1.52,9500,9510,9460,12330,6650,9490,9496.80,5.23,0,-2569,9783,9636,9443,9296,9103,9710,9370,474,2840,500,7020,10,1,91771623,8718,13.93,0.61,12,0.00,682.00,15585.00,15710,20240502,-39.53,9000,20241115,5.56,15710,-39.53,20240502,9000,5.56,20241115,15710,-39.53,20240502,9000,5.56,20241115,1.61,N,034230,500,474 억,,4802825,N,N,3072,N,00,N 20241118,160407,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9490,150,2,1.61,2063164640,217672,86.21,9250,9590,9250,12140,6540,9340,9478.37,5.25,0,-3388,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8709,13.91,0.61,12,0.24,682.00,15585.00,15710,20240502,-39.59,9000,20241115,5.44,15710,-39.59,20240502,9000,5.44,20241115,15710,-39.59,20240502,9000,5.44,20241115,1.61,N,034230,500,474 억,,4813459,N,N,3072,N,00,N 20241118,150409,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9510,170,2,1.82,1874673690,197839,78.36,9250,9590,9250,12140,6540,9340,9475.83,5.25,0,-7001,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8727,13.94,0.61,12,0.22,682.00,15585.00,15710,20240502,-39.47,9000,20241115,5.67,15710,-39.47,20240502,9000,5.67,20241115,15710,-39.47,20240502,9000,5.67,20241115,1.61,N,034230,500,474 억,,4813459,N,N,1664,N,00,N 20241118,140411,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,9470,130,2,1.39,1524599770,160881,63.72,9250,9590,9250,12140,6540,9340,9476.67,5.25,0,-21149,9606,9472,9236,9102,8866,9540,9170,474,2800,500,6910,10,1,91771623,8691,13.89,0.61,12,0.18,682.00,15585.00,15710,20240502,-39.72,9000,20241115,5.22,15710,-39.72,20240502,9000,5.22,20241115,15710,-39.72,20240502,9000,5.22,20241115,1.61,N,034230,500,474 억,,4813459,N,N,1664,N,00,N diff --git a/034300/price/prices-20241101.csv b/034300/price/prices-20241101.csv index 747799a7d6a7..8764edf7921b 100644 --- a/034300/price/prices-20241101.csv +++ b/034300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160406,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,25451470,1411,25.11,17990,18090,17960,23450,12630,18040,18037.90,1.04,0,68,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N +20241119,150410,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,25343230,1405,25.00,17990,18090,17960,23450,12630,18040,18037.89,1.04,0,71,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N +20241119,140408,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,24405150,1353,24.08,17990,18090,17960,23450,12630,18040,18037.80,1.04,0,71,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.02,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N +20241119,130410,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,18632350,1033,18.38,17990,18090,17960,23450,12630,18040,18037.12,1.04,0,71,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N +20241119,120407,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,9828680,545,9.70,17990,18090,17960,23450,12630,18040,18034.28,1.04,0,82,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.01,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N +20241119,110410,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18090,50,2,0.28,5210080,289,5.14,17990,18090,17960,23450,12630,18040,18027.96,1.04,0,74,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1404,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.00,9850,20240426,83.65,18650,-3.00,20240530,9850,83.65,20240426,18650,-3.00,20240530,9850,83.65,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N +20241119,100420,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,3315530,184,3.27,17990,18040,17960,23450,12630,18040,18019.18,1.04,0,67,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N +20241119,090418,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,0,0,0.00,0,0,0,23450,12630,18040,0.00,1.04,0,0,18233,18136,18083,17986,17933,18185,18035,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.00,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80863,N,N,0,N,00,N 20241118,160407,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18040,0,3,0.00,101550890,5619,19.41,18030,18180,18030,23450,12630,18040,18072.78,1.03,0,2391,18120,18080,18050,18010,17980,18075,18005,388,5410,5000,12260,10,1,7760554,1400,-0.46,0.62,12,0.07,-39625.00,29240.00,18650,20240530,-3.27,9850,20240426,83.15,18650,-3.27,20240530,9850,83.15,20240426,18650,-3.27,20240530,9850,83.15,20240426,0.00,N,034300,5000,388 억,,80227,N,N,0,N,00,N 20241118,150409,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18140,100,2,0.55,98451240,5448,18.82,18030,18180,18030,23450,12630,18040,18071.08,1.03,0,2243,18120,18080,18050,18010,17980,18075,18005,388,5410,5000,12260,10,1,7760554,1408,-0.46,0.62,12,0.07,-39625.00,29240.00,18650,20240530,-2.73,9850,20240426,84.16,18650,-2.73,20240530,9850,84.16,20240426,18650,-2.73,20240530,9850,84.16,20240426,0.00,N,034300,5000,388 억,,80227,N,N,0,N,00,N 20241118,140411,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,18100,60,2,0.33,73305650,4060,14.03,18030,18110,18030,23450,12630,18040,18055.58,1.03,0,1210,18120,18080,18050,18010,17980,18075,18005,388,5410,5000,12260,10,1,7760554,1405,-0.46,0.62,12,0.05,-39625.00,29240.00,18650,20240530,-2.95,9850,20240426,83.76,18650,-2.95,20240530,9850,83.76,20240426,18650,-2.95,20240530,9850,83.76,20240426,0.00,N,034300,5000,388 억,,80227,N,N,0,N,00,N diff --git a/034310/price/prices-20241101.csv b/034310/price/prices-20241101.csv index 5fb6bce30de1..067e860be34b 100644 --- a/034310/price/prices-20241101.csv +++ b/034310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160406,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10730,60,2,0.56,145759240,13675,20.09,10710,10740,10580,13870,7470,10670,10658.65,13.43,0,1290,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4024,104.17,0.51,12,0.04,103.00,21038.00,13940,20240201,-23.03,9950,20240805,7.84,13940,-23.03,20240201,9950,7.84,20240805,13940,-23.03,20240201,9950,7.84,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N +20241119,150410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10740,70,2,0.66,130219050,12224,17.96,10710,10740,10580,13870,7470,10670,10652.74,13.43,0,974,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4028,104.27,0.51,12,0.03,103.00,21038.00,13940,20240201,-22.96,9950,20240805,7.94,13940,-22.96,20240201,9950,7.94,20240805,13940,-22.96,20240201,9950,7.94,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N +20241119,140408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,20,2,0.19,104512800,9816,14.42,10710,10710,10580,13870,7470,10670,10647.19,13.43,0,-1042,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4009,103.79,0.51,12,0.03,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,13940,-23.31,20240201,9950,7.44,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N +20241119,130410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,10,2,0.09,80441130,7563,11.11,10710,10710,10580,13870,7470,10670,10636.14,13.43,0,-2814,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4005,103.69,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,13940,-23.39,20240201,9950,7.34,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N +20241119,120407,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10690,20,2,0.19,79491260,7474,10.98,10710,10710,10580,13870,7470,10670,10635.71,13.43,0,-2833,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4009,103.79,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.31,9950,20240805,7.44,13940,-23.31,20240201,9950,7.44,20240805,13940,-23.31,20240201,9950,7.44,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N +20241119,110411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10680,10,2,0.09,66893900,6293,9.25,10710,10710,10580,13870,7470,10670,10629.89,13.43,0,-2763,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4005,103.69,0.51,12,0.02,103.00,21038.00,13940,20240201,-23.39,9950,20240805,7.34,13940,-23.39,20240201,9950,7.34,20240805,13940,-23.39,20240201,9950,7.34,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N +20241119,100420,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10620,-50,5,-0.47,57037650,5366,7.88,10710,10710,10580,13870,7470,10670,10629.45,13.43,0,-2307,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,3983,103.11,0.50,12,0.01,103.00,21038.00,13940,20240201,-23.82,9950,20240805,6.73,13940,-23.82,20240201,9950,6.73,20240805,13940,-23.82,20240201,9950,6.73,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N +20241119,090419,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,0,3,0.00,14319780,1342,1.97,10710,10710,10670,13870,7470,10670,10670.48,13.43,0,-15,10963,10816,10693,10546,10423,10755,10485,189,3200,500,7890,10,1,37503477,4002,103.59,0.51,12,0.00,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,13940,-23.46,20240201,9950,7.24,20240805,13940,-23.46,20240201,9950,7.24,20240805,0.36,N,034310,500,189 억,,5036867,N,N,17,N,00,N 20241118,160408,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10670,-70,5,-0.65,726008920,68065,304.26,10730,10840,10570,13960,7520,10740,10666.41,13.43,0,-2894,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,4002,103.59,0.51,12,0.18,103.00,21038.00,13940,20240201,-23.46,9950,20240805,7.24,13940,-23.46,20240201,9950,7.24,20240805,13940,-23.46,20240201,9950,7.24,20240805,0.35,N,034310,500,189 억,,5037031,N,N,17,N,00,N 20241118,150409,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10600,-140,5,-1.30,645380160,60497,270.43,10730,10840,10570,13960,7520,10740,10667.97,13.43,0,-1869,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,3975,102.91,0.50,12,0.16,103.00,21038.00,13940,20240201,-23.96,9950,20240805,6.53,13940,-23.96,20240201,9950,6.53,20240805,13940,-23.96,20240201,9950,6.53,20240805,0.35,N,034310,500,189 억,,5037031,N,N,0,N,00,N 20241118,140411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,10640,-100,5,-0.93,524727020,49124,219.59,10730,10840,10620,13960,7520,10740,10681.68,13.43,0,-1301,10866,10802,10696,10632,10526,10750,10580,189,3220,500,7940,10,1,37503477,3990,103.30,0.51,12,0.13,103.00,21038.00,13940,20240201,-23.67,9950,20240805,6.93,13940,-23.67,20240201,9950,6.93,20240805,13940,-23.67,20240201,9950,6.93,20240805,0.35,N,034310,500,189 억,,5037031,N,N,0,N,00,N diff --git a/034590/price/prices-20241101.csv b/034590/price/prices-20241101.csv index 69a4e2411ed6..9fdc5050dbf3 100644 --- a/034590/price/prices-20241101.csv +++ b/034590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160406,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,4942700,194,7.04,25400,25600,25400,33150,17850,25500,25477.84,1.88,0,-1,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N +20241119,150411,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,0,3,0.00,4050250,159,5.77,25400,25600,25400,33150,17850,25500,25473.27,1.88,0,-9,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1116,6.37,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N +20241119,140408,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,3515200,138,5.01,25400,25600,25400,33150,17850,25500,25472.46,1.88,0,-8,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N +20241119,130410,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,3311300,130,4.72,25400,25600,25400,33150,17850,25500,25471.54,1.88,0,-6,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N +20241119,120408,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25550,50,2,0.20,2725450,107,3.89,25400,25600,25400,33150,17850,25500,25471.50,1.88,0,-6,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1118,6.38,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.26,24850,20240125,2.82,29800,-14.26,20240603,24850,2.82,20240125,29800,-14.26,20240603,24850,2.82,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N +20241119,110411,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25550,50,2,0.20,2444400,96,3.49,25400,25600,25400,33150,17850,25500,25462.50,1.88,0,-6,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1118,6.38,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.26,24850,20240125,2.82,29800,-14.26,20240603,24850,2.82,20240125,29800,-14.26,20240603,24850,2.82,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N +20241119,100421,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25600,100,2,0.39,2393300,94,3.41,25400,25600,25400,33150,17850,25500,25460.64,1.88,0,-6,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1120,6.39,0.52,12,0.00,4005.00,49677.00,29800,20240603,-14.09,24850,20240125,3.02,29800,-14.09,20240603,24850,3.02,20240125,29800,-14.09,20240603,24850,3.02,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N +20241119,090419,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,-50,5,-0.20,1320850,52,1.89,25400,25450,25400,33150,17850,25500,25400.96,1.88,0,-6,25633,25566,25483,25416,25333,25575,25425,219,7650,5000,18870,50,1,4374754,1113,6.35,0.51,12,0.00,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N 20241118,160408,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25500,100,2,0.39,70160400,2754,477.30,25500,25550,25400,33000,17800,25400,25475.82,1.88,0,439,25566,25482,25416,25332,25266,25450,25300,219,7600,5000,18790,50,1,4374754,1116,6.37,0.51,12,0.06,4005.00,49677.00,29800,20240603,-14.43,24850,20240125,2.62,29800,-14.43,20240603,24850,2.62,20240125,29800,-14.43,20240603,24850,2.62,20240125,0.31,N,034590,5000,218 억,,82271,N,N,2,N,00,N 20241118,150409,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,50,2,0.20,64703450,2540,440.21,25500,25550,25400,33000,17800,25400,25473.80,1.88,0,423,25566,25482,25416,25332,25266,25450,25300,219,7600,5000,18790,50,1,4374754,1113,6.35,0.51,12,0.06,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.31,N,034590,5000,218 억,,82271,N,N,0,N,00,N 20241118,140411,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,25450,50,2,0.20,43489500,1706,295.67,25500,25550,25400,33000,17800,25400,25492.09,1.88,0,350,25566,25482,25416,25332,25266,25450,25300,219,7600,5000,18790,50,1,4374754,1113,6.35,0.51,12,0.04,4005.00,49677.00,29800,20240603,-14.60,24850,20240125,2.41,29800,-14.60,20240603,24850,2.41,20240125,29800,-14.60,20240603,24850,2.41,20240125,0.31,N,034590,5000,218 억,,82271,N,N,0,N,00,N diff --git a/034730/price/prices-20241101.csv b/034730/price/prices-20241101.csv index e14033f77a58..6c2959f858c6 100644 --- a/034730/price/prices-20241101.csv +++ b/034730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160407,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139900,1300,2,0.94,19837859300,141872,104.28,137500,142000,137500,180100,97100,138600,139828.75,23.84,0,-24188,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,101431,-13.33,0.45,12,0.20,-10496.00,307557.00,212000,20240223,-34.01,128400,20240805,8.96,212000,-34.01,20240223,128400,8.96,20240805,212000,-34.01,20240223,128400,8.96,20240805,0.37,N,034730,200,160 억,,17283681,N,N,642,N,00,N +20241119,150411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139800,1200,2,0.87,17454676900,124832,91.76,137500,142000,137500,180100,97100,138600,139825.34,23.84,0,-21398,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,101359,-13.32,0.45,12,0.17,-10496.00,307557.00,212000,20240223,-34.06,128400,20240805,8.88,212000,-34.06,20240223,128400,8.88,20240805,212000,-34.06,20240223,128400,8.88,20240805,0.37,N,034730,200,160 억,,17283681,N,N,782,N,00,N +20241119,140409,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139200,600,2,0.43,12384699400,88283,64.89,137500,142000,137500,180100,97100,138600,140284.08,23.84,0,-9339,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,100924,-13.26,0.45,12,0.12,-10496.00,307557.00,212000,20240223,-34.34,128400,20240805,8.41,212000,-34.34,20240223,128400,8.41,20240805,212000,-34.34,20240223,128400,8.41,20240805,0.37,N,034730,200,160 억,,17283681,N,N,782,N,00,N +20241119,130411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139000,400,2,0.29,9145320800,65037,47.81,137500,142000,137500,180100,97100,138600,140617.20,23.84,0,-1021,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,100779,-13.24,0.45,12,0.09,-10496.00,307557.00,212000,20240223,-34.43,128400,20240805,8.26,212000,-34.43,20240223,128400,8.26,20240805,212000,-34.43,20240223,128400,8.26,20240805,0.37,N,034730,200,160 억,,17283681,N,N,782,N,00,N +20241119,120408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,140800,2200,2,1.59,6158018700,43710,32.13,137500,142000,137500,180100,97100,138600,140883.52,23.84,0,3946,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,102084,-13.41,0.46,12,0.06,-10496.00,307557.00,212000,20240223,-33.58,128400,20240805,9.66,212000,-33.58,20240223,128400,9.66,20240805,212000,-33.58,20240223,128400,9.66,20240805,0.37,N,034730,200,160 억,,17283681,N,N,782,N,00,N +20241119,110411,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,140900,2300,2,1.66,5013330200,35580,26.15,137500,142000,137500,180100,97100,138600,140903.04,23.84,0,4622,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,102156,-13.42,0.46,12,0.05,-10496.00,307557.00,212000,20240223,-33.54,128400,20240805,9.74,212000,-33.54,20240223,128400,9.74,20240805,212000,-33.54,20240223,128400,9.74,20240805,0.37,N,034730,200,160 억,,17283681,N,N,782,N,00,N +20241119,100421,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,141400,2800,2,2.02,3343530400,23730,17.44,137500,142000,137500,180100,97100,138600,140898.88,23.84,0,6564,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,102519,-13.47,0.46,12,0.03,-10496.00,307557.00,212000,20240223,-33.30,128400,20240805,10.12,212000,-33.30,20240223,128400,10.12,20240805,212000,-33.30,20240223,128400,10.12,20240805,0.37,N,034730,200,160 억,,17283681,N,N,782,N,00,N +20241119,090419,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,139700,1100,2,0.79,465502200,3347,2.46,137500,140300,137500,180100,97100,138600,139080.43,23.84,0,341,142933,140766,137133,134966,131333,141850,136050,160,41500,200,105330,100,1,72502703,101286,-13.31,0.45,12,0.00,-10496.00,307557.00,212000,20240223,-34.10,128400,20240805,8.80,212000,-34.10,20240223,128400,8.80,20240805,212000,-34.10,20240223,128400,8.80,20240805,0.37,N,034730,200,160 억,,17283681,N,N,782,N,00,N 20241118,160408,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,138600,3400,2,2.51,18750960800,136011,117.83,133500,139300,133500,175700,94700,135200,137863.33,23.77,0,17045,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,100489,-13.21,0.45,12,0.19,-10496.00,307557.00,212000,20240223,-34.62,128400,20240805,7.94,212000,-34.62,20240223,128400,7.94,20240805,212000,-34.62,20240223,128400,7.94,20240805,0.38,N,034730,200,160 억,,17232322,N,N,782,N,00,N 20241118,150410,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137900,2700,2,2.00,16540242400,120046,104.00,133500,139300,133500,175700,94700,135200,137782.84,23.77,0,15705,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,99981,-13.14,0.45,12,0.17,-10496.00,307557.00,212000,20240223,-34.95,128400,20240805,7.40,212000,-34.95,20240223,128400,7.40,20240805,212000,-34.95,20240223,128400,7.40,20240805,0.38,N,034730,200,160 억,,17232322,N,N,282,N,00,N 20241118,140412,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,137800,2600,2,1.92,13517106100,98128,85.01,133500,139300,133500,175700,94700,135200,137750.10,23.77,0,10159,139866,137532,136366,134032,132866,136950,133450,160,40500,200,102750,100,1,72502703,99909,-13.13,0.45,12,0.14,-10496.00,307557.00,212000,20240223,-35.00,128400,20240805,7.32,212000,-35.00,20240223,128400,7.32,20240805,212000,-35.00,20240223,128400,7.32,20240805,0.38,N,034730,200,160 억,,17232322,N,N,282,N,00,N diff --git a/034810/price/prices-20241101.csv b/034810/price/prices-20241101.csv index 03368602ade0..c1878154d9d1 100644 --- a/034810/price/prices-20241101.csv +++ b/034810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160407,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6040,60,2,1.00,87838480,14616,30.74,6010,6060,5970,7770,4190,5980,6009.75,0.86,0,-2,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1966,-6.87,0.26,12,0.04,-879.00,22826.00,8830,20231211,-31.60,5710,20241115,5.78,8430,-28.35,20240223,5710,5.78,20241115,8830,-31.60,20231211,5710,5.78,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N +20241119,150411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,50,2,0.84,74073180,12324,25.92,6010,6060,5970,7770,4190,5980,6010.48,0.86,0,-3,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1963,-6.86,0.26,12,0.04,-879.00,22826.00,8830,20231211,-31.71,5710,20241115,5.60,8430,-28.47,20240223,5710,5.60,20241115,8830,-31.71,20231211,5710,5.60,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N +20241119,140409,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,50,2,0.84,67086380,11164,23.48,6010,6060,5970,7770,4190,5980,6009.17,0.86,0,-9,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1963,-6.86,0.26,12,0.03,-879.00,22826.00,8830,20231211,-31.71,5710,20241115,5.60,8430,-28.47,20240223,5710,5.60,20241115,8830,-31.71,20231211,5710,5.60,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N +20241119,130411,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6030,50,2,0.84,62066320,10331,21.73,6010,6060,5970,7770,4190,5980,6007.77,0.86,0,-55,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1963,-6.86,0.26,12,0.03,-879.00,22826.00,8830,20231211,-31.71,5710,20241115,5.60,8430,-28.47,20240223,5710,5.60,20241115,8830,-31.71,20231211,5710,5.60,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N +20241119,120408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,30,2,0.50,37294240,6203,13.05,6010,6060,5980,7770,4190,5980,6012.29,0.86,0,-297,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1957,-6.84,0.26,12,0.02,-879.00,22826.00,8830,20231211,-31.94,5710,20241115,5.25,8430,-28.71,20240223,5710,5.25,20241115,8830,-31.94,20231211,5710,5.25,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N +20241119,110412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6050,70,2,1.17,31914710,5312,11.17,6010,6060,5980,7770,4190,5980,6008.04,0.86,0,-296,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1970,-6.88,0.27,12,0.02,-879.00,22826.00,8830,20231211,-31.48,5710,20241115,5.95,8430,-28.23,20240223,5710,5.95,20241115,8830,-31.48,20231211,5710,5.95,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N +20241119,100421,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,40,2,0.67,23543580,3925,8.26,6010,6030,5980,7770,4190,5980,5998.36,0.86,0,220,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1960,-6.85,0.26,12,0.01,-879.00,22826.00,8830,20231211,-31.82,5710,20241115,5.43,8430,-28.59,20240223,5710,5.43,20241115,8830,-31.82,20231211,5710,5.43,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N +20241119,090420,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6020,40,2,0.67,300520,50,0.11,6010,6020,6010,7770,4190,5980,6010.40,0.86,0,-6,6280,6130,6020,5870,5760,6205,5945,163,1790,500,4300,10,1,32556857,1960,-6.85,0.26,12,0.00,-879.00,22826.00,8830,20231211,-31.82,5710,20241115,5.43,8430,-28.59,20240223,5710,5.43,20241115,8830,-31.82,20231211,5710,5.43,20241115,1.01,N,034810,500,162 억,,279344,N,N,0,N,00,N 20241118,160408,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5980,20,2,0.34,286086320,47464,159.23,5920,6170,5910,7740,4180,5960,6028.09,0.85,0,2248,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1947,-6.80,0.26,12,0.15,-879.00,22826.00,8830,20231211,-32.28,5710,20241115,4.73,8430,-29.06,20240223,5710,4.73,20241115,8830,-32.28,20231211,5710,4.73,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N 20241118,150410,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6010,50,2,0.84,250576200,41526,139.31,5920,6170,5910,7740,4180,5960,6034.20,0.85,0,1555,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1957,-6.84,0.26,12,0.13,-879.00,22826.00,8830,20231211,-31.94,5710,20241115,5.25,8430,-28.71,20240223,5710,5.25,20241115,8830,-31.94,20231211,5710,5.25,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N 20241118,140412,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,140,2,2.35,110221610,18206,61.08,5920,6170,5910,7740,4180,5960,6054.14,0.85,0,77,6166,6062,5886,5782,5606,6115,5835,163,1780,500,4290,10,1,32556857,1986,-6.94,0.27,12,0.06,-879.00,22826.00,8830,20231211,-30.92,5710,20241115,6.83,8430,-27.64,20240223,5710,6.83,20241115,8830,-30.92,20231211,5710,6.83,20241115,1.01,N,034810,500,162 억,,278019,N,N,0,N,00,N diff --git a/034830/price/prices-20241101.csv b/034830/price/prices-20241101.csv index afe278902758..1dadb59d0848 100644 --- a/034830/price/prices-20241101.csv +++ b/034830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160407,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1007,3,2,0.30,146039967,145239,99.11,1007,1009,1003,1305,703,1004,1005.51,4.76,0,6545,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.06,-33.00,4200.00,1260,20231204,-20.08,979,20240805,2.86,1177,-14.44,20240102,979,2.86,20240805,1260,-20.08,20231204,979,2.86,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N +20241119,150412,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1007,3,2,0.30,138945684,138190,94.30,1007,1009,1003,1305,703,1004,1005.47,4.76,0,4945,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2543,-30.52,0.24,12,0.05,-33.00,4200.00,1260,20231204,-20.08,979,20240805,2.86,1177,-14.44,20240102,979,2.86,20240805,1260,-20.08,20231204,979,2.86,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N +20241119,140409,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1006,2,2,0.20,127660975,126966,86.64,1007,1009,1003,1305,703,1004,1005.47,4.76,0,2746,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.05,-33.00,4200.00,1260,20231204,-20.16,979,20240805,2.76,1177,-14.53,20240102,979,2.76,20240805,1260,-20.16,20231204,979,2.76,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N +20241119,130411,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1008,4,2,0.40,117251025,116611,79.58,1007,1009,1003,1305,703,1004,1005.49,4.76,0,1217,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2545,-30.55,0.24,12,0.05,-33.00,4200.00,1260,20231204,-20.00,979,20240805,2.96,1177,-14.36,20240102,979,2.96,20240805,1260,-20.00,20231204,979,2.96,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N +20241119,120408,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1005,1,2,0.10,93310561,92819,63.34,1007,1009,1003,1305,703,1004,1005.30,4.76,0,798,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2538,-30.45,0.24,12,0.04,-33.00,4200.00,1260,20231204,-20.24,979,20240805,2.66,1177,-14.61,20240102,979,2.66,20240805,1260,-20.24,20231204,979,2.66,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N +20241119,110412,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1003,-1,5,-0.10,81875886,81432,55.57,1007,1009,1003,1305,703,1004,1005.45,4.76,0,570,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2532,-30.39,0.24,12,0.03,-33.00,4200.00,1260,20231204,-20.40,979,20240805,2.45,1177,-14.78,20240102,979,2.45,20240805,1260,-20.40,20231204,979,2.45,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N +20241119,100422,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1006,2,2,0.20,39113732,38912,26.55,1007,1009,1004,1305,703,1004,1005.18,4.76,0,-971,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.02,-33.00,4200.00,1260,20231204,-20.16,979,20240805,2.76,1177,-14.53,20240102,979,2.76,20240805,1260,-20.16,20231204,979,2.76,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N +20241119,090420,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1008,4,2,0.40,421871,419,0.29,1007,1009,1004,1305,703,1004,1006.85,4.76,0,-142,1014,1009,1003,998,992,1011,1000,2525,301,1000,760,1,1,252489230,2545,-30.55,0.24,12,0.00,-33.00,4200.00,1260,20231204,-20.00,979,20240805,2.96,1177,-14.36,20240102,979,2.96,20240805,1260,-20.00,20231204,979,2.96,20240805,0.68,N,034830,1000,2524 억,,12006415,N,N,0,N,00,N 20241118,160408,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1004,4,2,0.40,146973644,146410,53.05,997,1008,997,1300,700,1000,1003.85,4.76,0,-14973,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2535,-30.42,0.24,12,0.06,-33.00,4200.00,1260,20231204,-20.32,979,20240805,2.55,1177,-14.70,20240102,979,2.55,20240805,1260,-20.32,20231204,979,2.55,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N 20241118,150410,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1006,6,2,0.60,131389464,130891,47.43,997,1008,997,1300,700,1000,1003.81,4.76,0,-10755,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.05,-33.00,4200.00,1260,20231204,-20.16,979,20240805,2.76,1177,-14.53,20240102,979,2.76,20240805,1260,-20.16,20231204,979,2.76,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N 20241118,140412,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,1006,6,2,0.60,110698454,110325,39.97,997,1008,997,1300,700,1000,1003.39,4.76,0,-10541,1006,1003,1000,997,994,1004,998,2525,300,1000,760,1,1,252489230,2540,-30.48,0.24,12,0.04,-33.00,4200.00,1260,20231204,-20.16,979,20240805,2.76,1177,-14.53,20240102,979,2.76,20240805,1260,-20.16,20231204,979,2.76,20240805,0.69,N,034830,1000,2524 억,,12028087,N,N,0,N,00,N diff --git a/034940/price/prices-20241101.csv b/034940/price/prices-20241101.csv index a1827fbc2795..f7c18b4a5d54 100644 --- a/034940/price/prices-20241101.csv +++ b/034940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160407,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,971,14,2,1.46,44283868,45599,81.73,961,980,958,1244,670,957,971.16,0.49,0,-4224,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,301,-2.86,0.73,12,0.15,-339.00,1323.00,2410,20231110,-59.71,888,20241114,9.35,2015,-51.81,20240102,888,9.35,20241114,2150,-54.84,20231121,888,9.35,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N +20241119,150412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,972,15,2,1.57,43630323,44926,80.53,961,980,958,1244,670,957,971.16,0.49,0,-4133,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,301,-2.87,0.73,12,0.15,-339.00,1323.00,2410,20231110,-59.67,888,20241114,9.46,2015,-51.76,20240102,888,9.46,20241114,2150,-54.79,20231121,888,9.46,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N +20241119,140409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,977,20,2,2.09,40309259,41510,74.40,961,980,958,1244,670,957,971.07,0.49,0,-3990,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,303,-2.88,0.74,12,0.13,-339.00,1323.00,2410,20231110,-59.46,888,20241114,10.02,2015,-51.51,20240102,888,10.02,20241114,2150,-54.56,20231121,888,10.02,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N +20241119,130411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,968,11,2,1.15,24671266,25411,45.55,961,980,958,1244,670,957,970.89,0.49,0,-2357,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,300,-2.86,0.73,12,0.08,-339.00,1323.00,2410,20231110,-59.83,888,20241114,9.01,2015,-51.96,20240102,888,9.01,20241114,2150,-54.98,20231121,888,9.01,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N +20241119,120408,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,971,14,2,1.46,21876000,22530,40.38,961,980,958,1244,670,957,970.97,0.49,0,-1501,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,301,-2.86,0.73,12,0.07,-339.00,1323.00,2410,20231110,-59.71,888,20241114,9.35,2015,-51.81,20240102,888,9.35,20241114,2150,-54.84,20231121,888,9.35,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N +20241119,110412,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,963,6,2,0.63,19730108,20310,36.40,961,980,958,1244,670,957,971.45,0.49,0,-1509,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,298,-2.84,0.73,12,0.07,-339.00,1323.00,2410,20231110,-60.04,888,20241114,8.45,2015,-52.21,20240102,888,8.45,20241114,2150,-55.21,20231121,888,8.45,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N +20241119,100422,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,974,17,2,1.78,15461216,15899,28.50,961,980,958,1244,670,957,972.46,0.49,0,-1480,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,302,-2.87,0.74,12,0.05,-339.00,1323.00,2410,20231110,-59.59,888,20241114,9.68,2015,-51.66,20240102,888,9.68,20241114,2150,-54.70,20231121,888,9.68,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N +20241119,090420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,961,4,2,0.42,6727,7,0.01,961,961,961,1244,670,957,961.00,0.49,0,0,973,965,954,946,935,969,950,155,287,500,680,1,1,30979827,298,-2.83,0.73,12,0.00,-339.00,1323.00,2410,20231110,-60.12,888,20241114,8.22,2015,-52.31,20240102,888,8.22,20241114,2150,-55.30,20231121,888,8.22,20241114,0.05,N,034940,500,154 억,,151015,N,N,0,N,00,N 20241118,160409,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,957,3,2,0.31,53119273,55790,45.24,955,962,943,1240,668,954,952.13,0.49,0,143,991,972,936,917,881,982,927,155,286,500,680,1,1,30979827,296,-2.82,0.72,12,0.18,-339.00,1323.00,2410,20231110,-60.29,888,20241114,7.77,2015,-52.51,20240102,888,7.77,20241114,2150,-55.49,20231121,888,7.77,20241114,0.05,N,034940,500,154 억,,150872,N,N,0,N,00,N 20241118,150411,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,955,1,2,0.10,46920810,49313,39.99,955,962,943,1240,668,954,951.49,0.49,0,164,991,972,936,917,881,982,927,155,286,500,680,1,1,30979827,296,-2.82,0.72,12,0.16,-339.00,1323.00,2410,20231110,-60.37,888,20241114,7.55,2015,-52.61,20240102,888,7.55,20241114,2150,-55.58,20231121,888,7.55,20241114,0.05,N,034940,500,154 억,,150872,N,N,0,N,00,N 20241118,140413,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,956,2,2,0.21,41938991,44085,35.75,955,962,943,1240,668,954,951.32,0.49,0,1410,991,972,936,917,881,982,927,155,286,500,680,1,1,30979827,296,-2.82,0.72,12,0.14,-339.00,1323.00,2410,20231110,-60.33,888,20241114,7.66,2015,-52.56,20240102,888,7.66,20241114,2150,-55.53,20231121,888,7.66,20241114,0.05,N,034940,500,154 억,,150872,N,N,0,N,00,N diff --git a/034950/price/prices-20241101.csv b/034950/price/prices-20241101.csv index cb02226f8dd2..a113d94b3ce6 100644 --- a/034950/price/prices-20241101.csv +++ b/034950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160407,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,1200,2,1.39,253219600,2895,130.00,86700,87800,86400,112500,60700,86600,87467.91,79.61,0,789,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3987,19.55,3.67,12,0.06,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N +20241119,150412,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87700,1100,2,1.27,244710400,2798,125.64,86700,87800,86400,112500,60700,86600,87459.04,79.61,0,790,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3982,19.53,3.67,12,0.06,4490.00,23928.00,89800,20240524,-2.34,73000,20240122,20.14,89800,-2.34,20240524,73000,20.14,20240122,89800,-2.34,20240524,73000,20.14,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N +20241119,140410,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87800,1200,2,1.39,192090500,2198,98.70,86700,87800,86400,112500,60700,86600,87393.31,79.61,0,642,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3987,19.55,3.67,12,0.05,4490.00,23928.00,89800,20240524,-2.23,73000,20240122,20.27,89800,-2.23,20240524,73000,20.27,20240122,89800,-2.23,20240524,73000,20.27,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N +20241119,130412,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87600,1000,2,1.15,172452500,1974,88.64,86700,87800,86400,112500,60700,86600,87361.96,79.61,0,596,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3977,19.51,3.66,12,0.04,4490.00,23928.00,89800,20240524,-2.45,73000,20240122,20.00,89800,-2.45,20240524,73000,20.00,20240122,89800,-2.45,20240524,73000,20.00,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N +20241119,120409,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87400,800,2,0.92,148988400,1706,76.61,86700,87800,86400,112500,60700,86600,87332.00,79.61,0,570,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3968,19.47,3.65,12,0.04,4490.00,23928.00,89800,20240524,-2.67,73000,20240122,19.73,89800,-2.67,20240524,73000,19.73,20240122,89800,-2.67,20240524,73000,19.73,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N +20241119,110412,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87500,900,2,1.04,137091900,1570,70.50,86700,87800,86400,112500,60700,86600,87319.68,79.61,0,573,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3973,19.49,3.66,12,0.03,4490.00,23928.00,89800,20240524,-2.56,73000,20240122,19.86,89800,-2.56,20240524,73000,19.86,20240122,89800,-2.56,20240524,73000,19.86,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N +20241119,100422,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,87500,900,2,1.04,80853300,928,41.67,86700,87500,86400,112500,60700,86600,87126.40,79.61,0,292,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3973,19.49,3.66,12,0.02,4490.00,23928.00,89800,20240524,-2.56,73000,20240122,19.86,89800,-2.56,20240524,73000,19.86,20240122,89800,-2.56,20240524,73000,19.86,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N +20241119,090420,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,86400,-200,5,-0.23,2340300,27,1.21,86700,86700,86400,112500,60700,86600,86677.78,79.61,0,-3,87266,86932,86266,85932,85266,87100,86100,245,25900,5000,64080,100,1,4540514,3923,19.24,3.61,12,0.00,4490.00,23928.00,89800,20240524,-3.79,73000,20240122,18.36,89800,-3.79,20240524,73000,18.36,20240122,89800,-3.79,20240524,73000,18.36,20240122,0.11,N,034950,5000,244 억,,3614607,N,N,0,N,00,N 20241118,160409,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,86600,600,2,0.70,192421200,2227,70.50,86000,86600,85600,111800,60200,86000,86403.77,79.60,0,466,86533,86266,85833,85566,85133,86400,85700,245,25800,5000,63640,100,1,4540514,3932,19.29,3.62,12,0.05,4490.00,23928.00,89800,20240524,-3.56,73000,20240122,18.63,89800,-3.56,20240524,73000,18.63,20240122,89800,-3.56,20240524,73000,18.63,20240122,0.11,N,034950,5000,244 억,,3614143,N,N,0,N,00,N 20241118,150411,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,86500,500,2,0.58,185063700,2142,67.81,86000,86600,85600,111800,60200,86000,86397.62,79.60,0,480,86533,86266,85833,85566,85133,86400,85700,245,25800,5000,63640,100,1,4540514,3928,19.27,3.62,12,0.05,4490.00,23928.00,89800,20240524,-3.67,73000,20240122,18.49,89800,-3.67,20240524,73000,18.49,20240122,89800,-3.67,20240524,73000,18.49,20240122,0.11,N,034950,5000,244 억,,3614143,N,N,0,N,00,N 20241118,140413,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,86500,500,2,0.58,167160800,1935,61.25,86000,86600,85600,111800,60200,86000,86388.01,79.60,0,493,86533,86266,85833,85566,85133,86400,85700,245,25800,5000,63640,100,1,4540514,3928,19.27,3.62,12,0.04,4490.00,23928.00,89800,20240524,-3.67,73000,20240122,18.49,89800,-3.67,20240524,73000,18.49,20240122,89800,-3.67,20240524,73000,18.49,20240122,0.11,N,034950,5000,244 억,,3614143,N,N,0,N,00,N diff --git a/035000/price/prices-20241101.csv b/035000/price/prices-20241101.csv index 66736003f4f1..c8cc35121d86 100644 --- a/035000/price/prices-20241101.csv +++ b/035000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160408,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,-10,5,-0.16,88253920,13812,62.13,6370,6440,6360,8340,4500,6420,6389.66,33.41,0,40,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1062,6.55,0.56,12,0.08,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N +20241119,150412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6380,-40,5,-0.62,84972220,13300,59.83,6370,6440,6360,8340,4500,6420,6388.89,33.41,0,111,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1057,6.52,0.56,12,0.08,978.00,11459.00,6600,20240524,-3.33,5870,20240117,8.69,6600,-3.33,20240524,5870,8.69,20240117,6600,-3.33,20240524,5870,8.69,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N +20241119,140410,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6370,-50,5,-0.78,83238480,13028,58.60,6370,6440,6360,8340,4500,6420,6389.20,33.41,0,116,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1055,6.51,0.56,12,0.08,978.00,11459.00,6600,20240524,-3.48,5870,20240117,8.52,6600,-3.48,20240524,5870,8.52,20240117,6600,-3.48,20240524,5870,8.52,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N +20241119,130412,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6380,-40,5,-0.62,82849880,12967,58.33,6370,6440,6360,8340,4500,6420,6389.29,33.41,0,123,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1057,6.52,0.56,12,0.08,978.00,11459.00,6600,20240524,-3.33,5870,20240117,8.69,6600,-3.33,20240524,5870,8.69,20240117,6600,-3.33,20240524,5870,8.69,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N +20241119,120409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6380,-40,5,-0.62,80340090,12573,56.56,6370,6440,6360,8340,4500,6420,6389.89,33.41,0,131,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1057,6.52,0.56,12,0.08,978.00,11459.00,6600,20240524,-3.33,5870,20240117,8.69,6600,-3.33,20240524,5870,8.69,20240117,6600,-3.33,20240524,5870,8.69,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N +20241119,110413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6370,-50,5,-0.78,79638140,12463,56.06,6370,6440,6360,8340,4500,6420,6389.97,33.41,0,145,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1055,6.51,0.56,12,0.08,978.00,11459.00,6600,20240524,-3.48,5870,20240117,8.52,6600,-3.48,20240524,5870,8.52,20240117,6600,-3.48,20240524,5870,8.52,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N +20241119,100422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,-10,5,-0.16,29816800,4654,20.93,6370,6440,6370,8340,4500,6420,6406.70,33.41,0,183,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1062,6.55,0.56,12,0.03,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N +20241119,090421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6370,-50,5,-0.78,101920,16,0.07,6370,6370,6370,8340,4500,6420,6370.00,33.41,0,0,6513,6466,6413,6366,6313,6490,6390,176,1920,1000,4750,10,1,16567409,1055,6.51,0.56,12,0.00,978.00,11459.00,6600,20240524,-3.48,5870,20240117,8.52,6600,-3.48,20240524,5870,8.52,20240117,6600,-3.48,20240524,5870,8.52,20240117,0.13,N,035000,1000,175 억,,5534425,N,N,2,N,00,N 20241118,160409,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,60,2,0.94,142009820,22231,222.40,6360,6460,6360,8260,4460,6360,6387.92,33.41,0,3633,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1064,6.56,0.56,12,0.13,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,2,N,00,N 20241118,150411,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6410,50,2,0.79,139161570,21787,217.96,6360,6460,6360,8260,4460,6360,6387.37,33.41,0,3463,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1062,6.55,0.56,12,0.13,978.00,11459.00,6600,20240524,-2.88,5870,20240117,9.20,6600,-2.88,20240524,5870,9.20,20240117,6600,-2.88,20240524,5870,9.20,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,0,N,00,N 20241118,140413,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,6420,60,2,0.94,43619580,6804,68.07,6360,6460,6360,8260,4460,6360,6410.87,33.41,0,2545,6426,6392,6336,6302,6246,6410,6320,176,1900,1000,4700,10,1,16567409,1064,6.56,0.56,12,0.04,978.00,11459.00,6600,20240524,-2.73,5870,20240117,9.37,6600,-2.73,20240524,5870,9.37,20240117,6600,-2.73,20240524,5870,9.37,20240117,0.13,N,035000,1000,175 억,,5534634,N,N,0,N,00,N diff --git a/035080/price/prices-20241101.csv b/035080/price/prices-20241101.csv index a7ed01e779a0..a74d45a35991 100644 --- a/035080/price/prices-20241101.csv +++ b/035080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160408,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13880,40,2,0.29,2047645010,147592,61.30,13850,13950,13820,17990,9690,13840,13873.69,5.14,0,16912,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2016,-13.45,0.36,12,1.02,-1032.00,38861.00,18900,20240311,-26.56,10420,20240806,33.21,18900,-26.56,20240311,10420,33.21,20240806,18900,-26.56,20240311,10420,33.21,20240806,2.83,N,035080,2500,417 억,,746828,N,N,166,N,00,N +20241119,150413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,70,2,0.51,2005838500,144581,60.05,13850,13950,13820,17990,9690,13840,13873.46,5.14,0,18007,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2021,-13.48,0.36,12,1.00,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.83,N,035080,2500,417 억,,746828,N,N,438,N,00,N +20241119,140410,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13910,70,2,0.51,1849381860,133336,55.38,13850,13950,13820,17990,9690,13840,13870.09,5.14,0,23203,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2021,-13.48,0.36,12,0.92,-1032.00,38861.00,18900,20240311,-26.40,10420,20240806,33.49,18900,-26.40,20240311,10420,33.49,20240806,18900,-26.40,20240311,10420,33.49,20240806,2.83,N,035080,2500,417 억,,746828,N,N,438,N,00,N +20241119,130412,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13860,20,2,0.14,840930000,60674,25.20,13850,13940,13820,17990,9690,13840,13859.81,5.14,0,14997,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2014,-13.43,0.36,12,0.42,-1032.00,38861.00,18900,20240311,-26.67,10420,20240806,33.01,18900,-26.67,20240311,10420,33.01,20240806,18900,-26.67,20240311,10420,33.01,20240806,2.83,N,035080,2500,417 억,,746828,N,N,438,N,00,N +20241119,120409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13860,20,2,0.14,803848510,57996,24.09,13850,13940,13820,17990,9690,13840,13860.41,5.14,0,14825,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2014,-13.43,0.36,12,0.40,-1032.00,38861.00,18900,20240311,-26.67,10420,20240806,33.01,18900,-26.67,20240311,10420,33.01,20240806,18900,-26.67,20240311,10420,33.01,20240806,2.83,N,035080,2500,417 억,,746828,N,N,438,N,00,N +20241119,110413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13880,40,2,0.29,688571350,49668,20.63,13850,13940,13820,17990,9690,13840,13863.48,5.14,0,14657,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2016,-13.45,0.36,12,0.34,-1032.00,38861.00,18900,20240311,-26.56,10420,20240806,33.21,18900,-26.56,20240311,10420,33.21,20240806,18900,-26.56,20240311,10420,33.21,20240806,2.83,N,035080,2500,417 억,,746828,N,N,438,N,00,N +20241119,100423,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13900,60,2,0.43,497088200,35846,14.89,13850,13940,13820,17990,9690,13840,13867.33,5.14,0,12082,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2019,-13.47,0.36,12,0.25,-1032.00,38861.00,18900,20240311,-26.46,10420,20240806,33.40,18900,-26.46,20240311,10420,33.40,20240806,18900,-26.46,20240311,10420,33.40,20240806,2.83,N,035080,2500,417 억,,746828,N,N,438,N,00,N +20241119,090421,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13870,30,2,0.22,19659030,1415,0.59,13850,13930,13850,17990,9690,13840,13893.31,5.14,0,327,14233,14036,13913,13716,13593,13975,13655,418,4150,2500,9960,10,1,14527584,2015,-13.44,0.36,12,0.01,-1032.00,38861.00,18900,20240311,-26.61,10420,20240806,33.11,18900,-26.61,20240311,10420,33.11,20240806,18900,-26.61,20240311,10420,33.11,20240806,2.83,N,035080,2500,417 억,,746828,N,N,438,N,00,N 20241118,160409,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13840,-20,5,-0.14,3305539110,238351,208.78,13920,14110,13790,18010,9710,13860,13868.38,5.05,0,11961,14053,13956,13833,13736,13613,14005,13785,418,4150,2500,9970,10,1,14527584,2011,-13.41,0.36,12,1.64,-1032.00,38861.00,18900,20240311,-26.77,10420,20240806,32.82,18900,-26.77,20240311,10420,32.82,20240806,18900,-26.77,20240311,10420,32.82,20240806,2.98,N,035080,2500,417 억,,734344,N,N,438,N,00,N 20241118,150411,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13870,10,2,0.07,3000350290,216279,189.45,13920,14110,13790,18010,9710,13860,13872.59,5.05,0,7977,14053,13956,13833,13736,13613,14005,13785,418,4150,2500,9970,10,1,14527584,2015,-13.44,0.36,12,1.49,-1032.00,38861.00,18900,20240311,-26.61,10420,20240806,33.11,18900,-26.61,20240311,10420,33.11,20240806,18900,-26.61,20240311,10420,33.11,20240806,2.98,N,035080,2500,417 억,,734344,N,N,238,N,00,N 20241118,140413,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,13850,-10,5,-0.07,2925482030,210876,184.71,13920,14110,13790,18010,9710,13860,13873.00,5.05,0,6094,14053,13956,13833,13736,13613,14005,13785,418,4150,2500,9970,10,1,14527584,2012,-13.42,0.36,12,1.45,-1032.00,38861.00,18900,20240311,-26.72,10420,20240806,32.92,18900,-26.72,20240311,10420,32.92,20240806,18900,-26.72,20240311,10420,32.92,20240806,2.98,N,035080,2500,417 억,,734344,N,N,238,N,00,N diff --git a/035150/price/prices-20241101.csv b/035150/price/prices-20241101.csv index 6fb3a807c472..e436ad72a091 100644 --- a/035150/price/prices-20241101.csv +++ b/035150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160408,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12650,-10,5,-0.08,338039030,26957,54.34,12660,12670,12450,16450,8870,12660,12539.94,8.70,0,-12214,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2720,7.04,1.38,12,0.13,1798.00,9159.00,16900,20240626,-25.15,8910,20231123,41.98,16900,-25.15,20240626,9690,30.55,20240130,16900,-25.15,20240626,8910,41.98,20231123,1.54,N,035150,500,141 억,,1869957,N,N,4,N,00,N +20241119,150413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12660,0,3,0.00,306876030,24492,49.38,12660,12670,12450,16450,8870,12660,12529.64,8.70,0,-10282,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2722,7.04,1.38,12,0.11,1798.00,9159.00,16900,20240626,-25.09,8910,20231123,42.09,16900,-25.09,20240626,9690,30.65,20240130,16900,-25.09,20240626,8910,42.09,20231123,1.54,N,035150,500,141 억,,1869957,N,N,10,N,00,N +20241119,140411,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12580,-80,5,-0.63,241845710,19330,38.97,12660,12660,12450,16450,8870,12660,12511.42,8.70,0,-8901,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2705,7.00,1.37,12,0.09,1798.00,9159.00,16900,20240626,-25.56,8910,20231123,41.19,16900,-25.56,20240626,9690,29.82,20240130,16900,-25.56,20240626,8910,41.19,20231123,1.54,N,035150,500,141 억,,1869957,N,N,10,N,00,N +20241119,130412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12520,-140,5,-1.11,223226650,17846,35.98,12660,12660,12450,16450,8870,12660,12508.50,8.70,0,-8861,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2692,6.96,1.37,12,0.08,1798.00,9159.00,16900,20240626,-25.92,8910,20231123,40.52,16900,-25.92,20240626,9690,29.21,20240130,16900,-25.92,20240626,8910,40.52,20231123,1.54,N,035150,500,141 억,,1869957,N,N,10,N,00,N +20241119,120409,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12510,-150,5,-1.18,206811840,16535,33.33,12660,12660,12450,16450,8870,12660,12507.52,8.70,0,-8491,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2690,6.96,1.37,12,0.08,1798.00,9159.00,16900,20240626,-25.98,8910,20231123,40.40,16900,-25.98,20240626,9690,29.10,20240130,16900,-25.98,20240626,8910,40.40,20231123,1.54,N,035150,500,141 억,,1869957,N,N,10,N,00,N +20241119,110413,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12530,-130,5,-1.03,137128060,10959,22.09,12660,12660,12450,16450,8870,12660,12512.83,8.70,0,-3534,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2694,6.97,1.37,12,0.05,1798.00,9159.00,16900,20240626,-25.86,8910,20231123,40.63,16900,-25.86,20240626,9690,29.31,20240130,16900,-25.86,20240626,8910,40.63,20231123,1.54,N,035150,500,141 억,,1869957,N,N,10,N,00,N +20241119,100423,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12510,-150,5,-1.18,117997960,9430,19.01,12660,12660,12450,16450,8870,12660,12513.04,8.70,0,-2464,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2690,6.96,1.37,12,0.04,1798.00,9159.00,16900,20240626,-25.98,8910,20231123,40.40,16900,-25.98,20240626,9690,29.10,20240130,16900,-25.98,20240626,8910,40.40,20231123,1.54,N,035150,500,141 억,,1869957,N,N,10,N,00,N +20241119,090421,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12630,-30,5,-0.24,1481130,117,0.24,12660,12660,12630,16450,8870,12660,12659.23,8.70,0,-35,12946,12802,12526,12382,12106,12875,12455,141,3790,500,9360,10,1,21500000,2715,7.02,1.38,12,0.00,1798.00,9159.00,16900,20240626,-25.27,8910,20231123,41.75,16900,-25.27,20240626,9690,30.34,20240130,16900,-25.27,20240626,8910,41.75,20231123,1.54,N,035150,500,141 억,,1869957,N,N,10,N,00,N 20241118,160410,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12660,340,2,2.76,619642230,49599,20.77,12340,12670,12250,16010,8630,12320,12491.99,8.39,0,-4162,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2722,7.04,1.38,12,0.23,1798.00,9159.00,16900,20240626,-25.09,8910,20231123,42.09,16900,-25.09,20240626,9690,30.65,20240130,16900,-25.09,20240626,8910,42.09,20231123,1.58,N,035150,500,141 억,,1804237,N,N,10,N,00,N 20241118,150412,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12580,260,2,2.11,570136910,45675,19.13,12340,12670,12250,16010,8630,12320,12482.47,8.39,0,-3130,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2705,7.00,1.37,12,0.21,1798.00,9159.00,16900,20240626,-25.56,8910,20231123,41.19,16900,-25.56,20240626,9690,29.82,20240130,16900,-25.56,20240626,8910,41.19,20231123,1.58,N,035150,500,141 억,,1804237,N,N,1,N,00,N 20241118,140414,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,12510,190,2,1.54,429568130,34435,14.42,12340,12670,12250,16010,8630,12320,12474.75,8.39,0,-6692,12893,12606,12383,12096,11873,12495,11985,141,3690,500,9110,10,1,21500000,2690,6.96,1.37,12,0.16,1798.00,9159.00,16900,20240626,-25.98,8910,20231123,40.40,16900,-25.98,20240626,9690,29.10,20240130,16900,-25.98,20240626,8910,40.40,20231123,1.58,N,035150,500,141 억,,1804237,N,N,1,N,00,N diff --git a/035200/price/prices-20241101.csv b/035200/price/prices-20241101.csv index a02e22878f7c..bf8a21baae18 100644 --- a/035200/price/prices-20241101.csv +++ b/035200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-115,5,-3.90,171617195,59479,133.29,2950,3000,2825,3835,2065,2950,2885.35,0.81,0,4193,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,276,19.42,0.66,12,0.61,146.00,4289.00,4790,20240328,-40.81,2350,20240805,20.64,4790,-40.81,20240328,2350,20.64,20240805,4790,-40.81,20240328,2350,20.64,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N +20241119,150413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-90,5,-3.05,164767435,57066,127.88,2950,3000,2825,3835,2065,2950,2887.31,0.81,0,3850,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,278,19.59,0.67,12,0.59,146.00,4289.00,4790,20240328,-40.29,2350,20240805,21.70,4790,-40.29,20240328,2350,21.70,20240805,4790,-40.29,20240328,2350,21.70,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N +20241119,140411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,-50,5,-1.69,83534295,28640,64.18,2950,3000,2890,3835,2065,2950,2916.70,0.81,0,3358,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,282,19.86,0.68,12,0.29,146.00,4289.00,4790,20240328,-39.46,2350,20240805,23.40,4790,-39.46,20240328,2350,23.40,20240805,4790,-39.46,20240328,2350,23.40,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N +20241119,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-35,5,-1.19,67519145,23135,51.84,2950,3000,2890,3835,2065,2950,2918.48,0.81,0,3091,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,284,19.97,0.68,12,0.24,146.00,4289.00,4790,20240328,-39.14,2350,20240805,24.04,4790,-39.14,20240328,2350,24.04,20240805,4790,-39.14,20240328,2350,24.04,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N +20241119,120410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,-40,5,-1.36,65155420,22320,50.02,2950,3000,2890,3835,2065,2950,2919.15,0.81,0,3228,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,283,19.93,0.68,12,0.23,146.00,4289.00,4790,20240328,-39.25,2350,20240805,23.83,4790,-39.25,20240328,2350,23.83,20240805,4790,-39.25,20240328,2350,23.83,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N +20241119,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,-10,5,-0.34,28598130,9731,21.81,2950,3000,2915,3835,2065,2950,2938.87,0.81,0,2186,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,286,20.14,0.69,12,0.10,146.00,4289.00,4790,20240328,-38.62,2350,20240805,25.11,4790,-38.62,20240328,2350,25.11,20240805,4790,-38.62,20240328,2350,25.11,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N +20241119,100423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2950,0,3,0.00,22507880,7655,17.15,2950,3000,2915,3835,2065,2950,2940.28,0.81,0,1862,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,287,20.21,0.69,12,0.08,146.00,4289.00,4790,20240328,-38.41,2350,20240805,25.53,4790,-38.41,20240328,2350,25.53,20240805,4790,-38.41,20240328,2350,25.53,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N +20241119,090421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,15,2,0.51,2165375,734,1.64,2950,2965,2950,3835,2065,2950,2950.10,0.81,0,51,3083,3016,2963,2896,2843,2990,2870,49,885,500,2060,5,1,9730590,289,20.31,0.69,12,0.01,146.00,4289.00,4790,20240328,-38.10,2350,20240805,26.17,4790,-38.10,20240328,2350,26.17,20240805,4790,-38.10,20240328,2350,26.17,20240805,1.53,N,035200,500,48 억,,78692,N,N,0,N,00,N 20241118,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2950,-60,5,-1.99,131993225,44588,203.20,2970,3030,2910,3910,2110,3010,2960.29,0.79,0,1703,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,287,20.21,0.69,12,0.46,146.00,4289.00,4790,20240328,-38.41,2350,20240805,25.53,4790,-38.41,20240328,2350,25.53,20240805,4790,-38.41,20240328,2350,25.53,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N 20241118,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-40,5,-1.33,127364640,43020,196.05,2970,3030,2910,3910,2110,3010,2960.59,0.79,0,1564,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,289,20.34,0.69,12,0.44,146.00,4289.00,4790,20240328,-38.00,2350,20240805,26.38,4790,-38.00,20240328,2350,26.38,20240805,4790,-38.00,20240328,2350,26.38,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N 20241118,140414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,-35,5,-1.16,96460120,32546,148.32,2970,3030,2910,3910,2110,3010,2963.81,0.79,0,1672,3156,3082,2976,2902,2796,3120,2940,49,900,500,2100,5,1,9730590,289,20.38,0.69,12,0.33,146.00,4289.00,4790,20240328,-37.89,2350,20240805,26.60,4790,-37.89,20240328,2350,26.60,20240805,4790,-37.89,20240328,2350,26.60,20240805,1.53,N,035200,500,48 억,,76988,N,N,0,N,00,N diff --git a/035250/price/prices-20241101.csv b/035250/price/prices-20241101.csv index 657432ccacf4..297d49acbd65 100644 --- a/035250/price/prices-20241101.csv +++ b/035250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160409,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17090,40,2,0.23,5528570710,324378,52.03,17000,17150,16940,22150,11940,17050,17043.57,13.31,0,-68183,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36562,10.73,0.95,12,0.15,1593.00,18005.00,18610,20240905,-8.17,13330,20240805,28.21,18610,-8.17,20240905,13330,28.21,20240805,18610,-8.17,20240905,13330,28.21,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,725,N,00,N +20241119,150413,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17030,-20,5,-0.12,5217556540,306148,49.11,17000,17150,16940,22150,11940,17050,17042.60,13.31,0,-67474,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36434,10.69,0.95,12,0.14,1593.00,18005.00,18610,20240905,-8.49,13330,20240805,27.76,18610,-8.49,20240905,13330,27.76,20240805,18610,-8.49,20240905,13330,27.76,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,6236,N,00,N +20241119,140411,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17060,10,2,0.06,3719110070,218289,35.02,17000,17150,16940,22150,11940,17050,17037.55,13.31,0,-27081,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36498,10.71,0.95,12,0.10,1593.00,18005.00,18610,20240905,-8.33,13330,20240805,27.98,18610,-8.33,20240905,13330,27.98,20240805,18610,-8.33,20240905,13330,27.98,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,6236,N,00,N +20241119,130413,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17070,20,2,0.12,2894365120,169957,27.26,17000,17150,16940,22150,11940,17050,17029.98,13.31,0,-39466,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36520,10.72,0.95,12,0.08,1593.00,18005.00,18610,20240905,-8.28,13330,20240805,28.06,18610,-8.28,20240905,13330,28.06,20240805,18610,-8.28,20240905,13330,28.06,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,6236,N,00,N +20241119,120410,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,16960,-90,5,-0.53,2477762310,145472,23.34,17000,17150,16940,22150,11940,17050,17032.57,13.31,0,-36759,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36284,10.65,0.94,12,0.07,1593.00,18005.00,18610,20240905,-8.87,13330,20240805,27.23,18610,-8.87,20240905,13330,27.23,20240805,18610,-8.87,20240905,13330,27.23,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,6236,N,00,N +20241119,110414,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,16990,-60,5,-0.35,1885087860,110549,17.73,17000,17150,16970,22150,11940,17050,17052.06,13.31,0,-25136,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36348,10.67,0.94,12,0.05,1593.00,18005.00,18610,20240905,-8.70,13330,20240805,27.46,18610,-8.70,20240905,13330,27.46,20240805,18610,-8.70,20240905,13330,27.46,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,6236,N,00,N +20241119,100424,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17010,-40,5,-0.23,1321251200,77386,12.41,17000,17150,17000,22150,11940,17050,17073.52,13.31,0,-15309,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36391,10.68,0.94,12,0.04,1593.00,18005.00,18610,20240905,-8.60,13330,20240805,27.61,18610,-8.60,20240905,13330,27.61,20240805,18610,-8.60,20240905,13330,27.61,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,6236,N,00,N +20241119,090422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17050,0,3,0.00,101697700,5969,0.96,17000,17090,17000,22150,11940,17050,17037.64,13.31,0,-2621,17530,17290,17140,16900,16750,17410,17020,1070,5100,500,13290,10,1,213940500,36477,10.70,0.95,12,0.00,1593.00,18005.00,18610,20240905,-8.38,13330,20240805,27.91,18610,-8.38,20240905,13330,27.91,20240805,18610,-8.38,20240905,13330,27.91,20240805,0.46,N,035250,500,1069 억,,28476231,N,N,6236,N,00,N 20241118,160410,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17050,-60,5,-0.35,10660406750,622381,99.13,17020,17380,16990,22200,11980,17110,17128.52,13.32,0,-50119,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,36477,10.70,0.95,12,0.29,1593.00,18005.00,18610,20240905,-8.38,13330,20240805,27.91,18610,-8.38,20240905,13330,27.91,20240805,18610,-8.38,20240905,13330,27.91,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,6236,N,00,N 20241118,150412,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17050,-60,5,-0.35,9919050490,578862,92.20,17020,17380,16990,22200,11980,17110,17135.45,13.32,0,-58053,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,36477,10.70,0.95,12,0.27,1593.00,18005.00,18610,20240905,-8.38,13330,20240805,27.91,18610,-8.38,20240905,13330,27.91,20240805,18610,-8.38,20240905,13330,27.91,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,8619,N,00,N 20241118,140414,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,17040,-70,5,-0.41,8876681040,517649,82.45,17020,17380,16990,22200,11980,17110,17148.09,13.32,0,-48460,17370,17240,17010,16880,16650,17305,16945,1070,5090,500,13340,10,1,213940500,36455,10.70,0.95,12,0.24,1593.00,18005.00,18610,20240905,-8.44,13330,20240805,27.83,18610,-8.44,20240905,13330,27.83,20240805,18610,-8.44,20240905,13330,27.83,20240805,0.48,N,035250,500,1069 억,,28495296,N,N,8619,N,00,N diff --git a/035290/price/prices-20241101.csv b/035290/price/prices-20241101.csv index 18e9f5a799d4..8e3a6b12cd22 100644 --- a/035290/price/prices-20241101.csv +++ b/035290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160409,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,397,-1,5,-0.25,33792878,84484,56.44,400,417,394,517,279,398,399.99,0.24,0,-20553,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,189,-6.20,1.51,12,0.18,-64.00,263.00,915,20240321,-56.61,381,20241115,4.20,915,-56.61,20240321,381,4.20,20241115,915,-56.61,20240321,381,4.20,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N +20241119,150414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,399,1,2,0.25,33489307,83722,55.93,400,417,394,517,279,398,400.01,0.24,0,-20606,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,190,-6.23,1.52,12,0.18,-64.00,263.00,915,20240321,-56.39,381,20241115,4.72,915,-56.39,20240321,381,4.72,20241115,915,-56.39,20240321,381,4.72,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N +20241119,140411,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,396,-2,5,-0.50,30875119,77110,51.52,400,417,396,517,279,398,400.40,0.24,0,-21003,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,189,-6.19,1.51,12,0.16,-64.00,263.00,915,20240321,-56.72,381,20241115,3.94,915,-56.72,20240321,381,3.94,20241115,915,-56.72,20240321,381,3.94,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N +20241119,130413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,402,4,2,1.01,16074917,39937,26.68,400,417,398,517,279,398,402.51,0.24,0,-1787,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,192,-6.28,1.53,12,0.08,-64.00,263.00,915,20240321,-56.07,381,20241115,5.51,915,-56.07,20240321,381,5.51,20241115,915,-56.07,20240321,381,5.51,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N +20241119,120410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,398,0,3,0.00,13359407,33140,22.14,400,417,398,517,279,398,403.12,0.24,0,-1597,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,190,-6.22,1.51,12,0.07,-64.00,263.00,915,20240321,-56.50,381,20241115,4.46,915,-56.50,20240321,381,4.46,20241115,915,-56.50,20240321,381,4.46,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N +20241119,110414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,402,4,2,1.01,8620865,21271,14.21,400,417,400,517,279,398,405.29,0.24,0,-1597,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,192,-6.28,1.53,12,0.04,-64.00,263.00,915,20240321,-56.07,381,20241115,5.51,915,-56.07,20240321,381,5.51,20241115,915,-56.07,20240321,381,5.51,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N +20241119,100424,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,404,6,2,1.51,7539306,18576,12.41,400,417,400,517,279,398,405.86,0.24,0,-1368,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,193,-6.31,1.54,12,0.04,-64.00,263.00,915,20240321,-55.85,381,20241115,6.04,915,-55.85,20240321,381,6.04,20241115,915,-55.85,20240321,381,6.04,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N +20241119,090422,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,414,16,2,4.02,1934829,4688,3.13,400,417,400,517,279,398,412.72,0.24,0,-135,414,405,397,388,380,410,393,238,119,500,270,1,1,47676480,197,-6.47,1.57,12,0.01,-64.00,263.00,915,20240321,-54.75,381,20241115,8.66,915,-54.75,20240321,381,8.66,20241115,915,-54.75,20240321,381,8.66,20241115,0.01,N,035290,500,238 억,,115867,N,N,0,N,00,N 20241118,160410,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,398,4,2,1.02,56947906,144066,92.71,394,406,389,512,276,394,395.29,0.22,0,10773,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,190,-6.22,1.51,12,0.30,-64.00,263.00,915,20240321,-56.50,381,20241115,4.46,915,-56.50,20240321,381,4.46,20241115,915,-56.50,20240321,381,4.46,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N 20241118,150413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,400,6,2,1.52,51447943,130269,83.83,394,406,389,512,276,394,394.94,0.22,0,11926,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,191,-6.25,1.52,12,0.27,-64.00,263.00,915,20240321,-56.28,381,20241115,4.99,915,-56.28,20240321,381,4.99,20241115,915,-56.28,20240321,381,4.99,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N 20241118,140414,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,394,0,3,0.00,47554885,120461,77.52,394,406,389,512,276,394,394.77,0.22,0,11650,414,403,392,381,370,398,376,238,118,500,260,1,1,47676480,188,-6.16,1.50,12,0.25,-64.00,263.00,915,20240321,-56.94,381,20241115,3.41,915,-56.94,20240321,381,3.41,20241115,915,-56.94,20240321,381,3.41,20241115,0.00,N,035290,500,238 억,,105152,N,N,0,N,00,N diff --git a/035420/price/prices-20241101.csv b/035420/price/prices-20241101.csv index 016d8590feb2..0c36e2be84bc 100644 --- a/035420/price/prices-20241101.csv +++ b/035420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160409,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193000,2200,2,1.15,176425908700,915149,120.40,190300,194200,190200,248000,133600,190800,192784.11,44.43,0,210821,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,310314,31.23,1.30,12,0.57,6180.00,148137.00,235500,20240116,-18.05,151100,20240805,27.73,235500,-18.05,20240116,151100,27.73,20240805,235500,-18.05,20240116,151100,27.73,20240805,0.51,N,035420,100,164 억,,71428855,N,N,868,N,00,N +20241119,150414,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193000,2200,2,1.15,162563122000,843256,110.94,190300,194200,190200,248000,133600,190800,192780.82,44.43,0,197907,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,310314,31.23,1.30,12,0.52,6180.00,148137.00,235500,20240116,-18.05,151100,20240805,27.73,235500,-18.05,20240116,151100,27.73,20240805,235500,-18.05,20240116,151100,27.73,20240805,0.51,N,035420,100,164 억,,71428855,N,N,1270,N,00,N +20241119,140412,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,193000,2200,2,1.15,135971214600,705527,92.82,190300,194200,190200,248000,133600,190800,192723.54,44.43,0,184094,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,310314,31.23,1.30,12,0.44,6180.00,148137.00,235500,20240116,-18.05,151100,20240805,27.73,235500,-18.05,20240116,151100,27.73,20240805,235500,-18.05,20240116,151100,27.73,20240805,0.51,N,035420,100,164 억,,71428855,N,N,1270,N,00,N +20241119,130414,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,192400,1600,2,0.84,117044541300,607349,79.90,190300,194200,190200,248000,133600,190800,192714.54,44.43,0,153766,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,309349,31.13,1.30,12,0.38,6180.00,148137.00,235500,20240116,-18.30,151100,20240805,27.33,235500,-18.30,20240116,151100,27.33,20240805,235500,-18.30,20240116,151100,27.33,20240805,0.51,N,035420,100,164 억,,71428855,N,N,1270,N,00,N +20241119,120410,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,192400,1600,2,0.84,102905745100,533904,70.24,190300,194200,190200,248000,133600,190800,192742.88,44.43,0,131085,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,309349,31.13,1.30,12,0.33,6180.00,148137.00,235500,20240116,-18.30,151100,20240805,27.33,235500,-18.30,20240116,151100,27.33,20240805,235500,-18.30,20240116,151100,27.33,20240805,0.51,N,035420,100,164 억,,71428855,N,N,1270,N,00,N +20241119,110414,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,192300,1500,2,0.79,90045000600,467112,61.45,190300,194200,190200,248000,133600,190800,192770.59,44.43,0,112536,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,309189,31.12,1.30,12,0.29,6180.00,148137.00,235500,20240116,-18.34,151100,20240805,27.27,235500,-18.34,20240116,151100,27.27,20240805,235500,-18.34,20240116,151100,27.27,20240805,0.51,N,035420,100,164 억,,71428855,N,N,1270,N,00,N +20241119,100424,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,192700,1900,2,1.00,68820029200,356762,46.94,190300,194200,190200,248000,133600,190800,192903.16,44.43,0,87494,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,309832,31.18,1.30,12,0.22,6180.00,148137.00,235500,20240116,-18.17,151100,20240805,27.53,235500,-18.17,20240116,151100,27.53,20240805,235500,-18.17,20240116,151100,27.53,20240805,0.51,N,035420,100,164 억,,71428855,N,N,1270,N,00,N +20241119,090422,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,192000,1200,2,0.63,10743521900,56161,7.39,190300,192400,190200,248000,133600,190800,191300.69,44.43,0,19009,193133,191966,190633,189466,188133,191300,188800,165,57200,100,145000,100,1,160784508,308706,31.07,1.30,12,0.03,6180.00,148137.00,235500,20240116,-18.47,151100,20240805,27.07,235500,-18.47,20240116,151100,27.07,20240805,235500,-18.47,20240116,151100,27.07,20240805,0.51,N,035420,100,164 억,,71428855,N,N,1270,N,00,N 20241118,160411,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,190800,800,2,0.42,134402779300,705753,61.21,191000,191800,189300,247000,133000,190000,190438.57,44.33,0,145112,193800,191900,190000,188100,186200,190950,187150,165,57000,100,144400,100,1,160784508,306777,30.87,1.29,12,0.44,6180.00,148137.00,235500,20240116,-18.98,151100,20240805,26.27,235500,-18.98,20240116,151100,26.27,20240805,235500,-18.98,20240116,151100,26.27,20240805,0.55,N,035420,100,164 억,,71280201,N,N,1269,N,00,N 20241118,150413,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,190500,500,2,0.26,119021363500,625102,54.21,191000,191800,189300,247000,133000,190000,190403.30,44.33,0,117343,193800,191900,190000,188100,186200,190950,187150,165,57000,100,144400,100,1,160784508,306294,30.83,1.29,12,0.39,6180.00,148137.00,235500,20240116,-19.11,151100,20240805,26.08,235500,-19.11,20240116,151100,26.08,20240805,235500,-19.11,20240116,151100,26.08,20240805,0.55,N,035420,100,164 억,,71280201,N,N,551,N,00,N 20241118,140415,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,190200,200,2,0.11,108016651300,567281,49.20,191000,191800,189300,247000,133000,190000,190411.41,44.33,0,96233,193800,191900,190000,188100,186200,190950,187150,165,57000,100,144400,100,1,160784508,305812,30.78,1.28,12,0.35,6180.00,148137.00,235500,20240116,-19.24,151100,20240805,25.88,235500,-19.24,20240116,151100,25.88,20240805,235500,-19.24,20240116,151100,25.88,20240805,0.55,N,035420,100,164 억,,71280201,N,N,551,N,00,N diff --git a/035460/price/prices-20241101.csv b/035460/price/prices-20241101.csv index 1b0710b4bcb4..ef86da515a9f 100644 --- a/035460/price/prices-20241101.csv +++ b/035460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160410,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1756,36,2,2.09,73143412,41946,211.14,1720,1762,1720,2235,1204,1720,1743.75,0.26,0,16258,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,256,7.87,0.66,12,0.29,223.00,2664.00,2730,20240111,-35.68,1659,20241115,5.85,2730,-35.68,20240111,1659,5.85,20241115,2730,-35.68,20240111,1659,5.85,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N +20241119,150414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1754,34,2,1.98,72486920,41572,209.26,1720,1762,1720,2235,1204,1720,1743.65,0.26,0,16298,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,256,7.87,0.66,12,0.29,223.00,2664.00,2730,20240111,-35.75,1659,20241115,5.73,2730,-35.75,20240111,1659,5.73,20241115,2730,-35.75,20240111,1659,5.73,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N +20241119,140412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1757,37,2,2.15,58636916,33644,169.35,1720,1762,1720,2235,1204,1720,1742.86,0.26,0,12055,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,256,7.88,0.66,12,0.23,223.00,2664.00,2730,20240111,-35.64,1659,20241115,5.91,2730,-35.64,20240111,1659,5.91,20241115,2730,-35.64,20240111,1659,5.91,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N +20241119,130414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1753,33,2,1.92,46647918,26829,135.05,1720,1762,1720,2235,1204,1720,1738.71,0.26,0,12677,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,256,7.86,0.66,12,0.18,223.00,2664.00,2730,20240111,-35.79,1659,20241115,5.67,2730,-35.79,20240111,1659,5.67,20241115,2730,-35.79,20240111,1659,5.67,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N +20241119,120411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1746,26,2,1.51,41670246,23995,120.78,1720,1761,1720,2235,1204,1720,1736.62,0.26,0,12680,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,255,7.83,0.66,12,0.16,223.00,2664.00,2730,20240111,-36.04,1659,20241115,5.24,2730,-36.04,20240111,1659,5.24,20241115,2730,-36.04,20240111,1659,5.24,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N +20241119,110415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1752,32,2,1.86,37955000,21873,110.10,1720,1755,1720,2235,1204,1720,1735.24,0.26,0,12597,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,255,7.86,0.66,12,0.15,223.00,2664.00,2730,20240111,-35.82,1659,20241115,5.61,2730,-35.82,20240111,1659,5.61,20241115,2730,-35.82,20240111,1659,5.61,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N +20241119,100424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1751,31,2,1.80,37418603,21567,108.56,1720,1755,1720,2235,1204,1720,1734.99,0.26,0,12597,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,255,7.85,0.66,12,0.15,223.00,2664.00,2730,20240111,-35.86,1659,20241115,5.55,2730,-35.86,20240111,1659,5.55,20241115,2730,-35.86,20240111,1659,5.55,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N +20241119,090422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1727,7,2,0.41,2715975,1579,7.95,1720,1727,1720,2235,1204,1720,1720.06,0.26,0,11,1820,1770,1718,1668,1616,1795,1693,73,515,500,1230,1,1,14577340,252,7.74,0.65,12,0.01,223.00,2664.00,2730,20240111,-36.74,1659,20241115,4.10,2730,-36.74,20240111,1659,4.10,20241115,2730,-36.74,20240111,1659,4.10,20241115,0.70,N,035460,500,72 억,,38352,N,N,0,N,00,N 20241118,160411,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1720,32,2,1.90,34181598,19855,64.22,1666,1768,1666,2190,1182,1688,1721.56,0.25,0,783,1730,1709,1684,1663,1638,1719,1673,73,502,500,1210,1,1,14577340,251,7.71,0.65,12,0.14,223.00,2664.00,2730,20240111,-37.00,1659,20241115,3.68,2730,-37.00,20240111,1659,3.68,20241115,2730,-37.00,20240111,1659,3.68,20241115,0.73,N,035460,500,72 억,,37109,N,N,0,N,00,N 20241118,150413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1712,24,2,1.42,33335358,19363,62.63,1666,1768,1666,2190,1182,1688,1721.60,0.25,0,700,1730,1709,1684,1663,1638,1719,1673,73,502,500,1210,1,1,14577340,250,7.68,0.64,12,0.13,223.00,2664.00,2730,20240111,-37.29,1659,20241115,3.19,2730,-37.29,20240111,1659,3.19,20241115,2730,-37.29,20240111,1659,3.19,20241115,0.73,N,035460,500,72 억,,37109,N,N,0,N,00,N 20241118,140415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1722,34,2,2.01,26694020,15496,50.12,1666,1768,1666,2190,1182,1688,1722.64,0.25,0,756,1730,1709,1684,1663,1638,1719,1673,73,502,500,1210,1,1,14577340,251,7.72,0.65,12,0.11,223.00,2664.00,2730,20240111,-36.92,1659,20241115,3.80,2730,-36.92,20240111,1659,3.80,20241115,2730,-36.92,20240111,1659,3.80,20241115,0.73,N,035460,500,72 억,,37109,N,N,0,N,00,N diff --git a/035510/price/prices-20241101.csv b/035510/price/prices-20241101.csv index 650609b4435e..3f666d5c1dfa 100644 --- a/035510/price/prices-20241101.csv +++ b/035510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160410,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9050,-60,5,-0.66,88517370,9832,47.93,9090,9110,8940,11840,6380,9110,9002.99,0.99,0,-5140,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1557,5.11,0.37,12,0.06,1770.00,24729.00,14150,20240131,-36.04,8760,20240805,3.31,14150,-36.04,20240131,8760,3.31,20240805,14150,-36.04,20240131,8760,3.31,20240805,1.26,N,035510,500,86 억,,171063,N,N,2,N,00,N +20241119,150414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8950,-160,5,-1.76,81580500,9062,44.18,9090,9110,8940,11840,6380,9110,9002.48,0.99,0,-4703,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1539,5.06,0.36,12,0.05,1770.00,24729.00,14150,20240131,-36.75,8760,20240805,2.17,14150,-36.75,20240131,8760,2.17,20240805,14150,-36.75,20240131,8760,2.17,20240805,1.26,N,035510,500,86 억,,171063,N,N,8,N,00,N +20241119,140412,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8960,-150,5,-1.65,66139190,7340,35.78,9090,9110,8960,11840,6380,9110,9010.79,0.99,0,-3331,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1541,5.06,0.36,12,0.04,1770.00,24729.00,14150,20240131,-36.68,8760,20240805,2.28,14150,-36.68,20240131,8760,2.28,20240805,14150,-36.68,20240131,8760,2.28,20240805,1.26,N,035510,500,86 억,,171063,N,N,8,N,00,N +20241119,130414,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9000,-110,5,-1.21,45159020,5005,24.40,9090,9110,8960,11840,6380,9110,9022.78,0.99,0,-2757,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1548,5.08,0.36,12,0.03,1770.00,24729.00,14150,20240131,-36.40,8760,20240805,2.74,14150,-36.40,20240131,8760,2.74,20240805,14150,-36.40,20240131,8760,2.74,20240805,1.26,N,035510,500,86 억,,171063,N,N,8,N,00,N +20241119,120411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9020,-90,5,-0.99,38624000,4278,20.86,9090,9110,8980,11840,6380,9110,9028.52,0.99,0,-2566,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1551,5.10,0.36,12,0.02,1770.00,24729.00,14150,20240131,-36.25,8760,20240805,2.97,14150,-36.25,20240131,8760,2.97,20240805,14150,-36.25,20240131,8760,2.97,20240805,1.26,N,035510,500,86 억,,171063,N,N,8,N,00,N +20241119,110415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9030,-80,5,-0.88,18414440,2036,9.93,9090,9110,9010,11840,6380,9110,9044.42,0.99,0,-643,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1553,5.10,0.37,12,0.01,1770.00,24729.00,14150,20240131,-36.18,8760,20240805,3.08,14150,-36.18,20240131,8760,3.08,20240805,14150,-36.18,20240131,8760,3.08,20240805,1.26,N,035510,500,86 억,,171063,N,N,8,N,00,N +20241119,100425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9050,-60,5,-0.66,11831490,1307,6.37,9090,9110,9010,11840,6380,9110,9052.40,0.99,0,-182,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1557,5.11,0.37,12,0.01,1770.00,24729.00,14150,20240131,-36.04,8760,20240805,3.31,14150,-36.04,20240131,8760,3.31,20240805,14150,-36.04,20240131,8760,3.31,20240805,1.26,N,035510,500,86 억,,171063,N,N,8,N,00,N +20241119,090423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9020,-90,5,-0.99,2824170,312,1.52,9090,9090,9020,11840,6380,9110,9051.83,0.99,0,-33,9310,9210,9070,8970,8830,9260,9020,86,2730,500,6740,10,1,17200000,1551,5.10,0.36,12,0.00,1770.00,24729.00,14150,20240131,-36.25,8760,20240805,2.97,14150,-36.25,20240131,8760,2.97,20240805,14150,-36.25,20240131,8760,2.97,20240805,1.26,N,035510,500,86 억,,171063,N,N,8,N,00,N 20241118,160411,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,9110,140,2,1.56,176375290,19543,79.61,8970,9170,8930,11660,6280,8970,9024.99,0.99,0,1589,9283,9126,8943,8786,8603,9205,8865,86,2690,500,6630,10,1,17200000,1567,5.15,0.37,12,0.11,1770.00,24729.00,14150,20240131,-35.62,8760,20240805,4.00,14150,-35.62,20240131,8760,4.00,20240805,14150,-35.62,20240131,8760,4.00,20240805,1.26,N,035510,500,86 억,,169424,N,N,8,N,00,N 20241118,150413,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8950,-20,5,-0.22,152377850,16874,68.74,8970,9170,8930,11660,6280,8970,9030.33,0.99,0,28,9283,9126,8943,8786,8603,9205,8865,86,2690,500,6630,10,1,17200000,1539,5.06,0.36,12,0.10,1770.00,24729.00,14150,20240131,-36.75,8760,20240805,2.17,14150,-36.75,20240131,8760,2.17,20240805,14150,-36.75,20240131,8760,2.17,20240805,1.26,N,035510,500,86 억,,169424,N,N,3,N,00,N 20241118,140415,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,8970,0,3,0.00,141761380,15689,63.91,8970,9170,8930,11660,6280,8970,9035.72,0.99,0,-234,9283,9126,8943,8786,8603,9205,8865,86,2690,500,6630,10,1,17200000,1543,5.07,0.36,12,0.09,1770.00,24729.00,14150,20240131,-36.61,8760,20240805,2.40,14150,-36.61,20240131,8760,2.40,20240805,14150,-36.61,20240131,8760,2.40,20240805,1.26,N,035510,500,86 억,,169424,N,N,3,N,00,N diff --git a/035600/price/prices-20241101.csv b/035600/price/prices-20241101.csv index 1941e9d7c017..766a5e3033ce 100644 --- a/035600/price/prices-20241101.csv +++ b/035600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160410,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8860,-20,5,-0.23,478008320,53815,92.32,8800,8960,8800,11540,6220,8880,8882.44,7.86,0,14568,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2472,3.19,0.50,12,0.19,2775.00,17706.00,14270,20231207,-37.91,8700,20241114,1.84,13660,-35.14,20240220,8700,1.84,20241114,14270,-37.91,20231207,8700,1.84,20241114,3.00,N,035600,500,139 억,,2192770,N,N,5,N,00,N +20241119,150415,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8880,0,3,0.00,402463220,45297,77.71,8800,8960,8800,11540,6220,8880,8884.99,7.86,0,12835,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2478,3.20,0.50,12,0.16,2775.00,17706.00,14270,20231207,-37.77,8700,20241114,2.07,13660,-34.99,20240220,8700,2.07,20241114,14270,-37.77,20231207,8700,2.07,20241114,3.00,N,035600,500,139 억,,2192770,N,N,132,N,00,N +20241119,140413,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8880,0,3,0.00,312466750,35146,60.29,8800,8960,8800,11540,6220,8880,8890.54,7.86,0,10423,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2478,3.20,0.50,12,0.13,2775.00,17706.00,14270,20231207,-37.77,8700,20241114,2.07,13660,-34.99,20240220,8700,2.07,20241114,14270,-37.77,20231207,8700,2.07,20241114,3.00,N,035600,500,139 억,,2192770,N,N,132,N,00,N +20241119,130414,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8880,0,3,0.00,273460660,30758,52.77,8800,8960,8800,11540,6220,8880,8890.72,7.86,0,8862,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2478,3.20,0.50,12,0.11,2775.00,17706.00,14270,20231207,-37.77,8700,20241114,2.07,13660,-34.99,20240220,8700,2.07,20241114,14270,-37.77,20231207,8700,2.07,20241114,3.00,N,035600,500,139 억,,2192770,N,N,132,N,00,N +20241119,120411,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8910,30,2,0.34,226787890,25504,43.75,8800,8960,8800,11540,6220,8880,8892.25,7.86,0,6054,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2486,3.21,0.50,12,0.09,2775.00,17706.00,14270,20231207,-37.56,8700,20241114,2.41,13660,-34.77,20240220,8700,2.41,20241114,14270,-37.56,20231207,8700,2.41,20241114,3.00,N,035600,500,139 억,,2192770,N,N,132,N,00,N +20241119,110415,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8920,40,2,0.45,151826380,17079,29.30,8800,8960,8800,11540,6220,8880,8889.65,7.86,0,1771,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2489,3.21,0.50,12,0.06,2775.00,17706.00,14270,20231207,-37.49,8700,20241114,2.53,13660,-34.70,20240220,8700,2.53,20241114,14270,-37.49,20231207,8700,2.53,20241114,3.00,N,035600,500,139 억,,2192770,N,N,132,N,00,N +20241119,100425,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8890,10,2,0.11,124274970,13990,24.00,8800,8960,8800,11540,6220,8880,8883.13,7.86,0,940,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2481,3.20,0.50,12,0.05,2775.00,17706.00,14270,20231207,-37.70,8700,20241114,2.18,13660,-34.92,20240220,8700,2.18,20241114,14270,-37.70,20231207,8700,2.18,20241114,3.00,N,035600,500,139 억,,2192770,N,N,132,N,00,N +20241119,090423,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8900,20,2,0.23,20183750,2283,3.92,8800,8960,8800,11540,6220,8880,8840.89,7.86,0,-416,9080,8980,8880,8780,8680,9030,8830,140,2660,500,6740,10,1,27904434,2483,3.21,0.50,12,0.01,2775.00,17706.00,14270,20231207,-37.63,8700,20241114,2.30,13660,-34.85,20240220,8700,2.30,20241114,14270,-37.63,20231207,8700,2.30,20241114,3.00,N,035600,500,139 억,,2192770,N,N,132,N,00,N 20241118,160411,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8880,10,2,0.11,516776510,58266,71.24,8850,8980,8780,11530,6210,8870,8869.26,7.89,0,2466,9196,9032,8866,8702,8536,9115,8785,140,2660,500,6740,10,1,27904434,2478,3.20,0.50,12,0.21,2775.00,17706.00,14270,20231207,-37.77,8700,20241114,2.07,13660,-34.99,20240220,8700,2.07,20241114,14270,-37.77,20231207,8700,2.07,20241114,3.01,N,035600,500,139 억,,2201151,N,N,132,N,00,N 20241118,150413,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8850,-20,5,-0.23,461618060,52028,63.61,8850,8980,8780,11530,6210,8870,8872.49,7.89,0,2698,9196,9032,8866,8702,8536,9115,8785,140,2660,500,6740,10,1,27904434,2470,3.19,0.50,12,0.19,2775.00,17706.00,14270,20231207,-37.98,8700,20241114,1.72,13660,-35.21,20240220,8700,1.72,20241114,14270,-37.98,20231207,8700,1.72,20241114,3.01,N,035600,500,139 억,,2201151,N,N,28,N,00,N 20241118,140415,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,8840,-30,5,-0.34,421023360,47438,58.00,8850,8980,8780,11530,6210,8870,8875.23,7.89,0,3202,9196,9032,8866,8702,8536,9115,8785,140,2660,500,6740,10,1,27904434,2467,3.19,0.50,12,0.17,2775.00,17706.00,14270,20231207,-38.05,8700,20241114,1.61,13660,-35.29,20240220,8700,1.61,20241114,14270,-38.05,20231207,8700,1.61,20241114,3.01,N,035600,500,139 억,,2201151,N,N,28,N,00,N diff --git a/035610/price/prices-20241101.csv b/035610/price/prices-20241101.csv index 34f56b87f458..40695a9f490d 100644 --- a/035610/price/prices-20241101.csv +++ b/035610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160410,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3720,70,2,1.92,51509540,13857,79.65,3670,3740,3660,4745,2555,3650,3717.22,0.84,0,117,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1017,2.66,0.57,12,0.05,1399.00,6508.00,5240,20240221,-29.01,3400,20240805,9.41,5240,-29.01,20240221,3400,9.41,20240805,5240,-29.01,20240221,3400,9.41,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N +20241119,150415,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3740,90,2,2.47,43529935,11713,67.33,3670,3740,3660,4745,2555,3650,3716.38,0.84,0,118,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1023,2.67,0.57,12,0.04,1399.00,6508.00,5240,20240221,-28.63,3400,20240805,10.00,5240,-28.63,20240221,3400,10.00,20240805,5240,-28.63,20240221,3400,10.00,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N +20241119,140413,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3720,70,2,1.92,36021450,9696,55.73,3670,3740,3660,4745,2555,3650,3715.08,0.84,0,-107,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1017,2.66,0.57,12,0.04,1399.00,6508.00,5240,20240221,-29.01,3400,20240805,9.41,5240,-29.01,20240221,3400,9.41,20240805,5240,-29.01,20240221,3400,9.41,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N +20241119,130415,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3715,65,2,1.78,21000015,5670,32.59,3670,3725,3660,4745,2555,3650,3703.71,0.84,0,-80,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1016,2.66,0.57,12,0.02,1399.00,6508.00,5240,20240221,-29.10,3400,20240805,9.26,5240,-29.10,20240221,3400,9.26,20240805,5240,-29.10,20240221,3400,9.26,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N +20241119,120411,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3720,70,2,1.92,10821560,2927,16.82,3670,3725,3660,4745,2555,3650,3697.15,0.84,0,-88,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1017,2.66,0.57,12,0.01,1399.00,6508.00,5240,20240221,-29.01,3400,20240805,9.41,5240,-29.01,20240221,3400,9.41,20240805,5240,-29.01,20240221,3400,9.41,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N +20241119,110415,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3720,70,2,1.92,8090100,2192,12.60,3670,3720,3660,4745,2555,3650,3690.74,0.84,0,-166,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1017,2.66,0.57,12,0.01,1399.00,6508.00,5240,20240221,-29.01,3400,20240805,9.41,5240,-29.01,20240221,3400,9.41,20240805,5240,-29.01,20240221,3400,9.41,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N +20241119,100425,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3705,55,2,1.51,5681395,1541,8.86,3670,3705,3660,4745,2555,3650,3686.82,0.84,0,-129,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1013,2.65,0.57,12,0.01,1399.00,6508.00,5240,20240221,-29.29,3400,20240805,8.97,5240,-29.29,20240221,3400,8.97,20240805,5240,-29.29,20240221,3400,8.97,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N +20241119,090423,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3670,20,2,0.55,1148710,313,1.80,3670,3670,3670,4745,2555,3650,3670.00,0.84,0,-45,3820,3735,3660,3575,3500,3777,3617,137,1095,500,2700,5,1,27345997,1004,2.62,0.56,12,0.00,1399.00,6508.00,5240,20240221,-29.96,3400,20240805,7.94,5240,-29.96,20240221,3400,7.94,20240805,5240,-29.96,20240221,3400,7.94,20240805,1.45,N,035610,500,136 억,,229113,N,N,0,N,00,N 20241118,160412,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3650,50,2,1.39,63140410,17397,58.64,3600,3745,3585,4680,2520,3600,3629.38,0.84,0,541,3676,3637,3581,3542,3486,3610,3515,137,1080,500,2660,5,1,27345997,998,2.61,0.56,12,0.06,1399.00,6508.00,5240,20240221,-30.34,3400,20240805,7.35,5240,-30.34,20240221,3400,7.35,20240805,5240,-30.34,20240221,3400,7.35,20240805,1.43,N,035610,500,136 억,,228572,N,N,0,N,00,N 20241118,150414,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3650,50,2,1.39,55098835,15192,51.21,3600,3745,3585,4680,2520,3600,3626.83,0.84,0,406,3676,3637,3581,3542,3486,3610,3515,137,1080,500,2660,5,1,27345997,998,2.61,0.56,12,0.06,1399.00,6508.00,5240,20240221,-30.34,3400,20240805,7.35,5240,-30.34,20240221,3400,7.35,20240805,5240,-30.34,20240221,3400,7.35,20240805,1.43,N,035610,500,136 억,,228572,N,N,0,N,00,N 20241118,140416,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,3645,45,2,1.25,51393490,14168,47.76,3600,3745,3585,4680,2520,3600,3627.43,0.84,0,485,3676,3637,3581,3542,3486,3610,3515,137,1080,500,2660,5,1,27345997,997,2.61,0.56,12,0.05,1399.00,6508.00,5240,20240221,-30.44,3400,20240805,7.21,5240,-30.44,20240221,3400,7.21,20240805,5240,-30.44,20240221,3400,7.21,20240805,1.43,N,035610,500,136 억,,228572,N,N,0,N,00,N diff --git a/035620/price/prices-20241101.csv b/035620/price/prices-20241101.csv index dd7f1abbf559..91d9cb0b8b18 100644 --- a/035620/price/prices-20241101.csv +++ b/035620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160411,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,443,5,2,1.14,25161795,57346,119.72,435,444,434,569,307,438,438.73,0.59,0,-205,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,330,-2.47,0.45,12,0.08,-179.00,992.00,848,20240103,-47.76,422,20240805,4.98,848,-47.76,20240103,422,4.98,20240805,848,-47.76,20240103,422,4.98,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N +20241119,150415,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,437,-1,5,-0.23,20781030,47320,98.79,435,444,435,569,307,438,439.16,0.59,0,-120,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,325,-2.44,0.44,12,0.06,-179.00,992.00,848,20240103,-48.47,422,20240805,3.55,848,-48.47,20240103,422,3.55,20240805,848,-48.47,20240103,422,3.55,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N +20241119,140413,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,438,0,3,0.00,18903715,43018,89.81,435,444,435,569,307,438,439.44,0.59,0,-530,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,326,-2.45,0.44,12,0.06,-179.00,992.00,848,20240103,-48.35,422,20240805,3.79,848,-48.35,20240103,422,3.79,20240805,848,-48.35,20240103,422,3.79,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N +20241119,130415,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,439,1,2,0.23,13510497,30763,64.22,435,444,435,569,307,438,439.18,0.59,0,-501,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,327,-2.45,0.44,12,0.04,-179.00,992.00,848,20240103,-48.23,422,20240805,4.03,848,-48.23,20240103,422,4.03,20240805,848,-48.23,20240103,422,4.03,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N +20241119,120412,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,438,0,3,0.00,10458296,23779,49.64,435,444,435,569,307,438,439.81,0.59,0,-259,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,326,-2.45,0.44,12,0.03,-179.00,992.00,848,20240103,-48.35,422,20240805,3.79,848,-48.35,20240103,422,3.79,20240805,848,-48.35,20240103,422,3.79,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N +20241119,110416,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,441,3,2,0.68,4076687,9254,19.32,435,444,435,569,307,438,440.53,0.59,0,-316,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,328,-2.46,0.44,12,0.01,-179.00,992.00,848,20240103,-48.00,422,20240805,4.50,848,-48.00,20240103,422,4.50,20240805,848,-48.00,20240103,422,4.50,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N +20241119,100426,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,441,3,2,0.68,2316327,5253,10.97,435,444,435,569,307,438,440.95,0.59,0,-561,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,328,-2.46,0.44,12,0.01,-179.00,992.00,848,20240103,-48.00,422,20240805,4.50,848,-48.00,20240103,422,4.50,20240805,848,-48.00,20240103,422,4.50,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N +20241119,090424,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,438,0,3,0.00,88414,203,0.42,435,438,435,569,307,438,435.54,0.59,0,-22,448,442,434,428,420,446,432,372,131,500,300,1,1,74439675,326,-2.45,0.44,12,0.00,-179.00,992.00,848,20240103,-48.35,422,20240805,3.79,848,-48.35,20240103,422,3.79,20240805,848,-48.35,20240103,422,3.79,20240805,0.01,N,035620,500,372 억,,435568,N,N,0,N,00,N 20241118,160412,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,438,4,2,0.92,20847963,47797,58.35,433,440,426,564,304,434,436.18,0.59,0,-745,448,440,432,424,416,437,421,372,130,500,300,1,1,74439675,326,-2.45,0.44,12,0.06,-179.00,992.00,848,20240103,-48.35,422,20240805,3.79,848,-48.35,20240103,422,3.79,20240805,848,-48.35,20240103,422,3.79,20240805,0.01,N,035620,500,372 억,,436242,N,N,0,N,00,N 20241118,150414,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,438,4,2,0.92,20367244,46701,57.01,433,440,426,564,304,434,436.12,0.59,0,-340,448,440,432,424,416,437,421,372,130,500,300,1,1,74439675,326,-2.45,0.44,12,0.06,-179.00,992.00,848,20240103,-48.35,422,20240805,3.79,848,-48.35,20240103,422,3.79,20240805,848,-48.35,20240103,422,3.79,20240805,0.01,N,035620,500,372 억,,436242,N,N,0,N,00,N 20241118,140416,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,440,6,2,1.38,17858169,40975,50.02,433,440,426,564,304,434,435.83,0.59,0,-340,448,440,432,424,416,437,421,372,130,500,300,1,1,74439675,328,-2.46,0.44,12,0.06,-179.00,992.00,848,20240103,-48.11,422,20240805,4.27,848,-48.11,20240103,422,4.27,20240805,848,-48.11,20240103,422,4.27,20240805,0.01,N,035620,500,372 억,,436242,N,N,0,N,00,N diff --git a/035720/price/prices-20241101.csv b/035720/price/prices-20241101.csv index d6721a7ea018..88c0feb4b525 100644 --- a/035720/price/prices-20241101.csv +++ b/035720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160411,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36250,1150,2,3.28,52730788450,1469057,113.12,34800,36250,34800,45600,24600,35100,35892.31,26.64,0,380827,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,160788,-15.93,1.65,12,0.33,-2276.00,21951.00,61900,20240111,-41.44,32550,20241114,11.37,61900,-41.44,20240111,32550,11.37,20241114,61900,-41.44,20240111,32550,11.37,20241114,0.66,N,035720,100,444 억,,118167852,N,N,2685,N,00,N +20241119,150415,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36050,950,2,2.71,45543555700,1270486,97.83,34800,36200,34800,45600,24600,35100,35847.36,26.64,0,339899,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,159901,-15.84,1.64,12,0.29,-2276.00,21951.00,61900,20240111,-41.76,32550,20241114,10.75,61900,-41.76,20240111,32550,10.75,20241114,61900,-41.76,20240111,32550,10.75,20241114,0.66,N,035720,100,444 억,,118167852,N,N,4005,N,00,N +20241119,140413,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35900,800,2,2.28,38704746300,1080110,83.17,34800,36200,34800,45600,24600,35100,35834.10,26.64,0,311509,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,159235,-15.77,1.64,12,0.24,-2276.00,21951.00,61900,20240111,-42.00,32550,20241114,10.29,61900,-42.00,20240111,32550,10.29,20241114,61900,-42.00,20240111,32550,10.29,20241114,0.66,N,035720,100,444 억,,118167852,N,N,4005,N,00,N +20241119,130415,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35800,700,2,1.99,34049557850,950512,73.19,34800,36200,34800,45600,24600,35100,35822.35,26.64,0,268104,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,158792,-15.73,1.63,12,0.21,-2276.00,21951.00,61900,20240111,-42.16,32550,20241114,9.98,61900,-42.16,20240111,32550,9.98,20241114,61900,-42.16,20240111,32550,9.98,20241114,0.66,N,035720,100,444 억,,118167852,N,N,4005,N,00,N +20241119,120412,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35950,850,2,2.42,31031277450,866317,66.71,34800,36200,34800,45600,24600,35100,35819.79,26.64,0,237065,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,159457,-15.80,1.64,12,0.20,-2276.00,21951.00,61900,20240111,-41.92,32550,20241114,10.45,61900,-41.92,20240111,32550,10.45,20241114,61900,-41.92,20240111,32550,10.45,20241114,0.66,N,035720,100,444 억,,118167852,N,N,4005,N,00,N +20241119,110416,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,36000,900,2,2.56,26984885050,753889,58.05,34800,36200,34800,45600,24600,35100,35794.26,26.64,0,191928,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,159679,-15.82,1.64,12,0.17,-2276.00,21951.00,61900,20240111,-41.84,32550,20241114,10.60,61900,-41.84,20240111,32550,10.60,20241114,61900,-41.84,20240111,32550,10.60,20241114,0.66,N,035720,100,444 억,,118167852,N,N,4005,N,00,N +20241119,100426,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35950,850,2,2.42,19635030250,549432,42.31,34800,36200,34800,45600,24600,35100,35736.99,26.64,0,136713,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,159457,-15.80,1.64,12,0.12,-2276.00,21951.00,61900,20240111,-41.92,32550,20241114,10.45,61900,-41.92,20240111,32550,10.45,20241114,61900,-41.92,20240111,32550,10.45,20241114,0.66,N,035720,100,444 억,,118167852,N,N,4005,N,00,N +20241119,090424,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35150,50,2,0.14,1113031000,31799,2.45,34800,35250,34800,45600,24600,35100,35002.00,26.64,0,3955,36100,35600,34700,34200,33300,35850,34450,444,10500,100,26670,50,1,443552534,155909,-15.44,1.60,12,0.01,-2276.00,21951.00,61900,20240111,-43.21,32550,20241114,7.99,61900,-43.21,20240111,32550,7.99,20241114,61900,-43.21,20240111,32550,7.99,20241114,0.66,N,035720,100,444 억,,118167852,N,N,4005,N,00,N 20241118,160412,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35100,1050,2,3.08,44842257450,1292877,97.30,33800,35200,33800,44250,23850,34050,34683.93,26.66,0,-67063,35450,34750,33850,33150,32250,35100,33500,444,10200,100,25870,50,1,443552534,155687,-15.42,1.60,12,0.29,-2276.00,21951.00,61900,20240111,-43.30,32550,20241114,7.83,61900,-43.30,20240111,32550,7.83,20241114,61900,-43.30,20240111,32550,7.83,20241114,0.65,N,035720,100,444 억,,118233153,N,N,4004,N,00,N 20241118,150414,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35050,1000,2,2.94,40877692450,1179855,88.79,33800,35200,33800,44250,23850,34050,34646.49,26.66,0,-64299,35450,34750,33850,33150,32250,35100,33500,444,10200,100,25870,50,1,443552534,155465,-15.40,1.60,12,0.27,-2276.00,21951.00,61900,20240111,-43.38,32550,20241114,7.68,61900,-43.38,20240111,32550,7.68,20241114,61900,-43.38,20240111,32550,7.68,20241114,0.65,N,035720,100,444 억,,118233153,N,N,718,N,00,N 20241118,140416,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,35100,1050,2,3.08,31774273350,920353,69.26,33800,35150,33800,44250,23850,34050,34524.13,26.66,0,614,35450,34750,33850,33150,32250,35100,33500,444,10200,100,25870,50,1,443552534,155687,-15.42,1.60,12,0.21,-2276.00,21951.00,61900,20240111,-43.30,32550,20241114,7.83,61900,-43.30,20240111,32550,7.83,20241114,61900,-43.30,20240111,32550,7.83,20241114,0.65,N,035720,100,444 억,,118233153,N,N,718,N,00,N diff --git a/035760/price/prices-20241101.csv b/035760/price/prices-20241101.csv index cbd09be6e90c..554e08f680bc 100644 --- a/035760/price/prices-20241101.csv +++ b/035760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160411,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60100,0,3,0.00,5096637000,84457,103.26,62000,62700,59100,78100,42100,60100,60345.95,30.26,-10551,-14297,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13179,-4.17,0.38,12,0.39,-14405.00,159891.00,94900,20240527,-36.67,52800,20241112,13.83,94900,-36.67,20240527,52800,13.83,20241112,94900,-36.67,20240527,52800,13.83,20241112,0.69,N,035760,5000,1105 억,,3251415,N,N,330,N,00,N +20241119,150416,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60100,0,3,0.00,4723509900,78259,95.68,62000,62700,59100,78100,42100,60100,60357.40,30.30,-6512,-11463,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13179,-4.17,0.38,12,0.36,-14405.00,159891.00,94900,20240527,-36.67,52800,20241112,13.83,94900,-36.67,20240527,52800,13.83,20241112,94900,-36.67,20240527,52800,13.83,20241112,0.69,N,035760,5000,1105 억,,3255454,N,N,493,N,00,N +20241119,140414,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,59300,-800,5,-1.33,3986461200,65908,80.58,62000,62700,59200,78100,42100,60100,60485.24,30.32,-3936,-8740,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13004,-4.12,0.37,12,0.30,-14405.00,159891.00,94900,20240527,-37.51,52800,20241112,12.31,94900,-37.51,20240527,52800,12.31,20241112,94900,-37.51,20240527,52800,12.31,20241112,0.69,N,035760,5000,1105 억,,3258030,N,N,493,N,00,N +20241119,130416,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,59500,-600,5,-1.00,3221594100,53038,64.85,62000,62700,59500,78100,42100,60100,60741.24,30.29,-7535,-11737,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13048,-4.13,0.37,12,0.24,-14405.00,159891.00,94900,20240527,-37.30,52800,20241112,12.69,94900,-37.30,20240527,52800,12.69,20241112,94900,-37.30,20240527,52800,12.69,20241112,0.69,N,035760,5000,1105 억,,3254431,N,N,493,N,00,N +20241119,120412,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,59900,-200,5,-0.33,2748294200,45113,55.16,62000,62700,59700,78100,42100,60100,60920.23,30.29,-7313,-10458,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13136,-4.16,0.37,12,0.21,-14405.00,159891.00,94900,20240527,-36.88,52800,20241112,13.45,94900,-36.88,20240527,52800,13.45,20241112,94900,-36.88,20240527,52800,13.45,20241112,0.69,N,035760,5000,1105 억,,3254653,N,N,493,N,00,N +20241119,110416,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60300,200,2,0.33,2253477400,36869,45.08,62000,62700,59900,78100,42100,60100,61121.20,30.30,-6088,-8510,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13223,-4.19,0.38,12,0.17,-14405.00,159891.00,94900,20240527,-36.46,52800,20241112,14.20,94900,-36.46,20240527,52800,14.20,20241112,94900,-36.46,20240527,52800,14.20,20241112,0.69,N,035760,5000,1105 억,,3255878,N,N,493,N,00,N +20241119,100426,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60500,400,2,0.67,1710132400,27829,34.03,62000,62700,60400,78100,42100,60100,61451.45,30.32,-4203,-5663,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13267,-4.20,0.38,12,0.13,-14405.00,159891.00,94900,20240527,-36.25,52800,20241112,14.58,94900,-36.25,20240527,52800,14.58,20241112,94900,-36.25,20240527,52800,14.58,20241112,0.69,N,035760,5000,1105 억,,3257763,N,N,493,N,00,N +20241119,090424,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60700,600,2,1.00,236723400,3839,4.69,62000,62200,60600,78100,42100,60100,61662.78,30.34,-1881,-1772,63300,61700,59300,57700,55300,62500,58500,1106,18000,5000,45670,100,1,21929154,13311,-4.21,0.38,12,0.02,-14405.00,159891.00,94900,20240527,-36.04,52800,20241112,14.96,94900,-36.04,20240527,52800,14.96,20241112,94900,-36.04,20240527,52800,14.96,20241112,0.69,N,035760,5000,1105 억,,3260085,N,N,493,N,00,N 20241118,160412,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60100,2800,2,4.89,4880096400,81643,97.70,57100,60900,56900,74400,40200,57300,59773.52,30.33,1050,-2784,60500,58900,56800,55200,53100,59700,56000,1106,17100,5000,43540,100,1,21929154,13179,-4.17,0.38,12,0.37,-14405.00,159891.00,94900,20240527,-36.67,52800,20241112,13.83,94900,-36.67,20240527,52800,13.83,20241112,94900,-36.67,20240527,52800,13.83,20241112,0.70,N,035760,5000,1105 억,,3258642,N,N,492,N,00,N 20241118,150415,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60300,3000,2,5.24,4550232500,76160,91.14,57100,60900,56900,74400,40200,57300,59745.80,30.34,2792,-2950,60500,58900,56800,55200,53100,59700,56000,1106,17100,5000,43540,100,1,21929154,13223,-4.19,0.38,12,0.35,-14405.00,159891.00,94900,20240527,-36.46,52800,20241112,14.20,94900,-36.46,20240527,52800,14.20,20241112,94900,-36.46,20240527,52800,14.20,20241112,0.70,N,035760,5000,1105 억,,3260384,N,N,405,N,00,N 20241118,140417,55,30.00,KSQ150,,기타서비스,N,N,N,Y,40,N,60000,2700,2,4.71,4119507700,68989,82.55,57100,60900,56900,74400,40200,57300,59712.63,30.34,2758,-1907,60500,58900,56800,55200,53100,59700,56000,1106,17100,5000,43540,100,1,21929154,13157,-4.17,0.38,12,0.31,-14405.00,159891.00,94900,20240527,-36.78,52800,20241112,13.64,94900,-36.78,20240527,52800,13.64,20241112,94900,-36.78,20240527,52800,13.64,20241112,0.70,N,035760,5000,1105 억,,3260350,N,N,405,N,00,N diff --git a/035810/price/prices-20241101.csv b/035810/price/prices-20241101.csv index 3888ad974e10..e1ac019bee43 100644 --- a/035810/price/prices-20241101.csv +++ b/035810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160411,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2875,5,2,0.17,215341960,75141,57.97,2850,2900,2850,3730,2010,2870,2865.84,3.71,0,3422,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1873,7.06,0.32,12,0.12,407.00,8968.00,3400,20240524,-15.44,2475,20240909,16.16,3400,-15.44,20240524,2475,16.16,20240909,3400,-15.44,20240524,2475,16.16,20240909,1.55,N,035810,500,329 억,,2415933,N,N,38,N,00,N +20241119,150416,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,0,3,0.00,208234830,72664,56.05,2850,2900,2850,3730,2010,2870,2865.72,3.71,0,5576,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1870,7.05,0.32,12,0.11,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.55,N,035810,500,329 억,,2415933,N,N,91,N,00,N +20241119,140414,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,0,3,0.00,188589525,65815,50.77,2850,2900,2850,3730,2010,2870,2865.45,3.71,0,7663,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1870,7.05,0.32,12,0.10,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.55,N,035810,500,329 억,,2415933,N,N,91,N,00,N +20241119,130416,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2860,-10,5,-0.35,180769855,63086,48.67,2850,2900,2850,3730,2010,2870,2865.45,3.71,0,9228,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1863,7.03,0.32,12,0.10,407.00,8968.00,3400,20240524,-15.88,2475,20240909,15.56,3400,-15.88,20240524,2475,15.56,20240909,3400,-15.88,20240524,2475,15.56,20240909,1.55,N,035810,500,329 억,,2415933,N,N,91,N,00,N +20241119,120412,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2875,5,2,0.17,163389765,57025,43.99,2850,2900,2850,3730,2010,2870,2865.23,3.71,0,10213,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1873,7.06,0.32,12,0.09,407.00,8968.00,3400,20240524,-15.44,2475,20240909,16.16,3400,-15.44,20240524,2475,16.16,20240909,3400,-15.44,20240524,2475,16.16,20240909,1.55,N,035810,500,329 억,,2415933,N,N,91,N,00,N +20241119,110416,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,0,3,0.00,149409535,52158,40.24,2850,2900,2850,3730,2010,2870,2864.56,3.71,0,10825,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1870,7.05,0.32,12,0.08,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.55,N,035810,500,329 억,,2415933,N,N,91,N,00,N +20241119,100427,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2890,20,2,0.70,134106705,46836,36.13,2850,2900,2850,3730,2010,2870,2863.33,3.71,0,10174,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1883,7.10,0.32,12,0.07,407.00,8968.00,3400,20240524,-15.00,2475,20240909,16.77,3400,-15.00,20240524,2475,16.77,20240909,3400,-15.00,20240524,2475,16.77,20240909,1.55,N,035810,500,329 억,,2415933,N,N,91,N,00,N +20241119,090424,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2880,10,2,0.35,78665330,27578,21.27,2850,2900,2850,3730,2010,2870,2852.47,3.71,0,3860,2966,2917,2881,2832,2796,2942,2857,329,860,500,2120,5,1,65145845,1876,7.08,0.32,12,0.04,407.00,8968.00,3400,20240524,-15.29,2475,20240909,16.36,3400,-15.29,20240524,2475,16.36,20240909,3400,-15.29,20240524,2475,16.36,20240909,1.55,N,035810,500,329 억,,2415933,N,N,91,N,00,N 20241118,160413,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2870,0,3,0.00,372782765,129631,126.79,2865,2930,2845,3730,2010,2870,2875.73,3.74,0,-19597,2923,2896,2848,2821,2773,2910,2835,329,860,500,2120,5,1,65145845,1870,7.05,0.32,12,0.20,407.00,8968.00,3400,20240524,-15.59,2475,20240909,15.96,3400,-15.59,20240524,2475,15.96,20240909,3400,-15.59,20240524,2475,15.96,20240909,1.59,N,035810,500,329 억,,2436693,N,N,91,N,00,N 20241118,150415,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2880,10,2,0.35,360267770,125272,122.53,2865,2930,2845,3730,2010,2870,2875.89,3.74,0,-19889,2923,2896,2848,2821,2773,2910,2835,329,860,500,2120,5,1,65145845,1876,7.08,0.32,12,0.19,407.00,8968.00,3400,20240524,-15.29,2475,20240909,16.36,3400,-15.29,20240524,2475,16.36,20240909,3400,-15.29,20240524,2475,16.36,20240909,1.59,N,035810,500,329 억,,2436693,N,N,127,N,00,N 20241118,140417,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,2860,-10,5,-0.35,277243370,96273,94.16,2865,2930,2845,3730,2010,2870,2879.77,3.74,0,-15613,2923,2896,2848,2821,2773,2910,2835,329,860,500,2120,5,1,65145845,1863,7.03,0.32,12,0.15,407.00,8968.00,3400,20240524,-15.88,2475,20240909,15.56,3400,-15.88,20240524,2475,15.56,20240909,3400,-15.88,20240524,2475,15.56,20240909,1.59,N,035810,500,329 억,,2436693,N,N,127,N,00,N diff --git a/035890/price/prices-20241101.csv b/035890/price/prices-20241101.csv index c86c454c0c03..7460678d2a4c 100644 --- a/035890/price/prices-20241101.csv +++ b/035890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160412,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1402,4,2,0.29,267818189,191592,65.40,1413,1413,1391,1817,979,1398,1397.85,4.24,0,-64894,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3222,2.28,0.36,12,0.08,615.00,3860.00,1675,20241112,-16.30,1190,20240805,17.82,1675,-16.30,20241112,1190,17.82,20240805,1675,-16.30,20241112,1190,17.82,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,205,N,00,N +20241119,150416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1400,2,2,0.14,253331886,181262,61.88,1413,1413,1391,1817,979,1398,1397.60,4.24,0,-62091,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3217,2.28,0.36,12,0.08,615.00,3860.00,1675,20241112,-16.42,1190,20240805,17.65,1675,-16.42,20241112,1190,17.65,20240805,1675,-16.42,20241112,1190,17.65,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,252,N,00,N +20241119,140414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1396,-2,5,-0.14,220979412,158102,53.97,1413,1413,1391,1817,979,1398,1397.70,4.24,0,-55019,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3208,2.27,0.36,12,0.07,615.00,3860.00,1675,20241112,-16.66,1190,20240805,17.31,1675,-16.66,20241112,1190,17.31,20240805,1675,-16.66,20241112,1190,17.31,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,252,N,00,N +20241119,130416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1401,3,2,0.21,138367646,98885,33.76,1413,1413,1395,1817,979,1398,1399.28,4.24,0,-35426,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3220,2.28,0.36,12,0.04,615.00,3860.00,1675,20241112,-16.36,1190,20240805,17.73,1675,-16.36,20241112,1190,17.73,20240805,1675,-16.36,20241112,1190,17.73,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,252,N,00,N +20241119,120413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1398,0,3,0.00,120272822,85940,29.34,1413,1413,1395,1817,979,1398,1399.50,4.24,0,-26913,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3213,2.27,0.36,12,0.04,615.00,3860.00,1675,20241112,-16.54,1190,20240805,17.48,1675,-16.54,20241112,1190,17.48,20240805,1675,-16.54,20241112,1190,17.48,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,252,N,00,N +20241119,110417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1399,1,2,0.07,105445068,75334,25.72,1413,1413,1395,1817,979,1398,1399.70,4.24,0,-20095,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3215,2.27,0.36,12,0.03,615.00,3860.00,1675,20241112,-16.48,1190,20240805,17.56,1675,-16.48,20241112,1190,17.56,20240805,1675,-16.48,20241112,1190,17.56,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,252,N,00,N +20241119,100427,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1397,-1,5,-0.07,93693346,66934,22.85,1413,1413,1395,1817,979,1398,1399.79,4.24,0,-17043,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3210,2.27,0.36,12,0.03,615.00,3860.00,1675,20241112,-16.60,1190,20240805,17.39,1675,-16.60,20241112,1190,17.39,20240805,1675,-16.60,20241112,1190,17.39,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,252,N,00,N +20241119,090425,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1403,5,2,0.36,5632388,4004,1.37,1413,1413,1402,1817,979,1398,1406.69,4.24,0,94,1430,1413,1404,1387,1378,1409,1383,1149,419,500,1030,1,1,229808457,3224,2.28,0.36,12,0.00,615.00,3860.00,1675,20241112,-16.24,1190,20240805,17.90,1675,-16.24,20241112,1190,17.90,20240805,1675,-16.24,20241112,1190,17.90,20240805,0.13,N,035890,500,1149 억,,9740222,N,N,252,N,00,N 20241118,160413,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1398,-9,5,-0.64,411897328,292399,68.36,1407,1421,1395,1829,985,1407,1408.69,4.25,0,-28858,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3213,2.27,0.36,12,0.13,615.00,3860.00,1675,20241112,-16.54,1190,20240805,17.48,1675,-16.54,20241112,1190,17.48,20240805,1675,-16.54,20241112,1190,17.48,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,251,N,00,N 20241118,150415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1401,-6,5,-0.43,382939328,271690,63.52,1407,1421,1395,1829,985,1407,1409.47,4.25,0,-27805,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3220,2.28,0.36,12,0.12,615.00,3860.00,1675,20241112,-16.36,1190,20240805,17.73,1675,-16.36,20241112,1190,17.73,20240805,1675,-16.36,20241112,1190,17.73,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,373,N,00,N 20241118,140417,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,1403,-4,5,-0.28,336464394,238505,55.76,1407,1421,1395,1829,985,1407,1410.72,4.25,0,-26289,1453,1429,1401,1377,1349,1442,1390,1149,422,500,1040,1,1,229808457,3224,2.28,0.36,12,0.10,615.00,3860.00,1675,20241112,-16.24,1190,20240805,17.90,1675,-16.24,20241112,1190,17.90,20240805,1675,-16.24,20241112,1190,17.90,20240805,0.14,N,035890,500,1149 억,,9769753,N,N,373,N,00,N diff --git a/035900/price/prices-20241101.csv b/035900/price/prices-20241101.csv index 59048260afec..0fa3adab6dd4 100644 --- a/035900/price/prices-20241101.csv +++ b/035900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160412,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,64000,4600,2,7.74,169417357900,2684210,344.98,60700,64500,60100,77200,41600,59400,63115.74,17.34,0,-32312,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,22741,21.54,5.60,12,7.55,2971.00,11435.00,108400,20231220,-40.96,43100,20240909,48.49,106000,-39.62,20240105,43100,48.49,20240909,108400,-40.96,20231220,43100,48.49,20240909,2.81,N,035900,500,179 억,,6161143,N,N,1457,N,00,N +20241119,150416,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,64300,4900,2,8.25,159822818100,2534653,325.76,60700,64300,60100,77200,41600,59400,63055.15,17.34,0,-804,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,22847,21.64,5.62,12,7.13,2971.00,11435.00,108400,20231220,-40.68,43100,20240909,49.19,106000,-39.34,20240105,43100,49.19,20240909,108400,-40.68,20231220,43100,49.19,20240909,2.81,N,035900,500,179 억,,6161143,N,N,997,N,00,N +20241119,140414,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,63700,4300,2,7.24,144126547700,2289366,294.23,60700,64300,60100,77200,41600,59400,62954.83,17.34,0,58411,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,22634,21.44,5.57,12,6.44,2971.00,11435.00,108400,20231220,-41.24,43100,20240909,47.80,106000,-39.91,20240105,43100,47.80,20240909,108400,-41.24,20231220,43100,47.80,20240909,2.81,N,035900,500,179 억,,6161143,N,N,997,N,00,N +20241119,130416,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,63700,4300,2,7.24,132070865900,2100216,269.92,60700,64300,60100,77200,41600,59400,62884.47,17.34,0,62167,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,22634,21.44,5.57,12,5.91,2971.00,11435.00,108400,20231220,-41.24,43100,20240909,47.80,106000,-39.91,20240105,43100,47.80,20240909,108400,-41.24,20231220,43100,47.80,20240909,2.81,N,035900,500,179 억,,6161143,N,N,997,N,00,N +20241119,120413,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,63800,4400,2,7.41,120459746500,1917189,246.40,60700,64300,60100,77200,41600,59400,62831.49,17.34,0,57622,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,22670,21.47,5.58,12,5.40,2971.00,11435.00,108400,20231220,-41.14,43100,20240909,48.03,106000,-39.81,20240105,43100,48.03,20240909,108400,-41.14,20231220,43100,48.03,20240909,2.81,N,035900,500,179 억,,6161143,N,N,997,N,00,N +20241119,110417,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,63700,4300,2,7.24,106796548200,1703207,218.90,60700,64300,60100,77200,41600,59400,62703.27,17.34,0,63911,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,22634,21.44,5.57,12,4.79,2971.00,11435.00,108400,20231220,-41.24,43100,20240909,47.80,106000,-39.91,20240105,43100,47.80,20240909,108400,-41.24,20231220,43100,47.80,20240909,2.81,N,035900,500,179 억,,6161143,N,N,997,N,00,N +20241119,100427,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,63500,4100,2,6.90,85992173300,1376809,176.95,60700,64100,60100,77200,41600,59400,62457.66,17.34,0,37511,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,22563,21.37,5.55,12,3.87,2971.00,11435.00,108400,20231220,-41.42,43100,20240909,47.33,106000,-40.09,20240105,43100,47.33,20240909,108400,-41.42,20231220,43100,47.33,20240909,2.81,N,035900,500,179 억,,6161143,N,N,997,N,00,N +20241119,090425,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,61200,1800,2,3.03,11414580200,186954,24.03,60700,61700,60100,77200,41600,59400,61055.81,17.34,0,-28309,61600,60500,59300,58200,57000,59900,57600,180,17800,500,42760,100,1,35532492,21746,20.60,5.35,12,0.53,2971.00,11435.00,108400,20231220,-43.54,43100,20240909,42.00,106000,-42.26,20240105,43100,42.00,20240909,108400,-43.54,20231220,43100,42.00,20240909,2.81,N,035900,500,179 억,,6161143,N,N,997,N,00,N 20241118,160413,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59400,0,3,0.00,45845843400,772940,55.99,59800,60400,58100,77200,41600,59400,59313.35,17.70,0,-147669,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,21106,19.99,5.19,12,2.18,2971.00,11435.00,108400,20231220,-45.20,43100,20240909,37.82,106000,-43.96,20240105,43100,37.82,20240909,108400,-45.20,20231220,43100,37.82,20240909,2.87,N,035900,500,179 억,,6290637,N,N,997,N,00,N 20241118,150415,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59500,100,2,0.17,43309329100,730255,52.90,59800,60400,58100,77200,41600,59400,59306.96,17.70,0,-141629,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,21142,20.03,5.20,12,2.06,2971.00,11435.00,108400,20231220,-45.11,43100,20240909,38.05,106000,-43.87,20240105,43100,38.05,20240909,108400,-45.11,20231220,43100,38.05,20240909,2.87,N,035900,500,179 억,,6290637,N,N,771,N,00,N 20241118,140417,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,59000,-400,5,-0.67,39194106200,660751,47.86,59800,60400,58100,77200,41600,59400,59317.35,17.70,0,-142762,61933,60666,58433,57166,54933,61300,57800,180,17800,500,42760,100,1,35532492,20964,19.86,5.16,12,1.86,2971.00,11435.00,108400,20231220,-45.57,43100,20240909,36.89,106000,-44.34,20240105,43100,36.89,20240909,108400,-45.57,20231220,43100,36.89,20240909,2.87,N,035900,500,179 억,,6290637,N,N,771,N,00,N diff --git a/036000/price/prices-20241101.csv b/036000/price/prices-20241101.csv index ce76996fdf59..2f7b75597065 100644 --- a/036000/price/prices-20241101.csv +++ b/036000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160412,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2265,-5,5,-0.22,1425774965,624725,157.00,2270,2345,2240,2950,1590,2270,2282.28,0.44,0,-18072,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,522,5.79,0.40,12,2.71,391.00,5677.00,3600,20241014,-37.08,1605,20240819,41.12,3600,-37.08,20241014,1605,41.12,20240819,3600,-37.08,20241014,1605,41.12,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N +20241119,150417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2260,-10,5,-0.44,1366495090,598596,150.43,2270,2345,2240,2950,1590,2270,2282.85,0.44,0,-12024,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,521,5.78,0.40,12,2.60,391.00,5677.00,3600,20241014,-37.22,1605,20240819,40.81,3600,-37.22,20241014,1605,40.81,20240819,3600,-37.22,20241014,1605,40.81,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N +20241119,140415,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2270,0,3,0.00,1147957010,501949,126.14,2270,2345,2240,2950,1590,2270,2287.03,0.44,0,-6607,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,523,5.81,0.40,12,2.18,391.00,5677.00,3600,20241014,-36.94,1605,20240819,41.43,3600,-36.94,20241014,1605,41.43,20240819,3600,-36.94,20241014,1605,41.43,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N +20241119,130417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2280,10,2,0.44,1074802860,469747,118.05,2270,2345,2240,2950,1590,2270,2288.08,0.44,0,-8273,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,525,5.83,0.40,12,2.04,391.00,5677.00,3600,20241014,-36.67,1605,20240819,42.06,3600,-36.67,20241014,1605,42.06,20240819,3600,-36.67,20241014,1605,42.06,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N +20241119,120413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2265,-5,5,-0.22,880253755,384431,96.61,2270,2345,2240,2950,1590,2270,2289.80,0.44,0,32776,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,522,5.79,0.40,12,1.67,391.00,5677.00,3600,20241014,-37.08,1605,20240819,41.12,3600,-37.08,20241014,1605,41.12,20240819,3600,-37.08,20241014,1605,41.12,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N +20241119,110417,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2325,55,2,2.42,700761835,306070,76.92,2270,2345,2240,2950,1590,2270,2289.60,0.44,0,50186,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,536,5.95,0.41,12,1.33,391.00,5677.00,3600,20241014,-35.42,1605,20240819,44.86,3600,-35.42,20241014,1605,44.86,20240819,3600,-35.42,20241014,1605,44.86,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N +20241119,100428,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2270,0,3,0.00,389940765,171352,43.06,2270,2320,2240,2950,1590,2270,2275.70,0.44,0,49130,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,523,5.81,0.40,12,0.74,391.00,5677.00,3600,20241014,-36.94,1605,20240819,41.43,3600,-36.94,20241014,1605,41.43,20240819,3600,-36.94,20241014,1605,41.43,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N +20241119,090425,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2295,25,2,1.10,64613710,28246,7.10,2270,2320,2270,2950,1590,2270,2288.02,0.44,0,3777,2470,2370,2320,2220,2170,2345,2195,116,680,500,1670,5,1,23034277,529,5.87,0.40,12,0.12,391.00,5677.00,3600,20241014,-36.25,1605,20240819,42.99,3600,-36.25,20241014,1605,42.99,20240819,3600,-36.25,20241014,1605,42.99,20240819,0.05,N,036000,500,116 억,,102126,N,N,0,N,00,N 20241118,160413,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2270,-75,5,-3.20,912415515,393066,46.65,2310,2420,2270,3045,1645,2345,2321.75,0.33,0,26656,2585,2465,2335,2215,2085,2525,2275,116,700,500,1730,5,1,23034277,523,5.81,0.40,12,1.71,391.00,5677.00,3600,20241014,-36.94,1605,20240819,41.43,3600,-36.94,20241014,1605,41.43,20240819,3600,-36.94,20241014,1605,41.43,20240819,0.06,N,036000,500,116 억,,75479,N,N,0,N,00,N 20241118,150416,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2315,-30,5,-1.28,813903390,349984,41.54,2310,2420,2295,3045,1645,2345,2325.54,0.33,0,30637,2585,2465,2335,2215,2085,2525,2275,116,700,500,1730,5,1,23034277,533,5.92,0.41,12,1.52,391.00,5677.00,3600,20241014,-35.69,1605,20240819,44.24,3600,-35.69,20241014,1605,44.24,20240819,3600,-35.69,20241014,1605,44.24,20240819,0.06,N,036000,500,116 억,,75479,N,N,0,N,00,N 20241118,140418,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2325,-20,5,-0.85,748115760,321572,38.17,2310,2420,2295,3045,1645,2345,2326.43,0.33,0,35532,2585,2465,2335,2215,2085,2525,2275,116,700,500,1730,5,1,23034277,536,5.95,0.41,12,1.40,391.00,5677.00,3600,20241014,-35.42,1605,20240819,44.86,3600,-35.42,20241014,1605,44.86,20240819,3600,-35.42,20241014,1605,44.86,20240819,0.06,N,036000,500,116 억,,75479,N,N,0,N,00,N diff --git a/036010/price/prices-20241101.csv b/036010/price/prices-20241101.csv index f14dfbdeb425..f3530f986b1b 100644 --- a/036010/price/prices-20241101.csv +++ b/036010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160412,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4655,100,2,2.20,80364955,17629,60.63,4555,4675,4450,5920,3190,4555,4558.62,14.58,0,2121,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,619,-26.01,0.55,12,0.13,-179.00,8521.00,16530,20231128,-71.84,4145,20241115,12.30,15220,-69.42,20240102,4145,12.30,20241115,16530,-71.84,20231128,4145,12.30,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N +20241119,150417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4650,95,2,2.09,73196730,16084,55.32,4555,4675,4450,5920,3190,4555,4550.90,14.58,0,1995,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,618,-25.98,0.55,12,0.12,-179.00,8521.00,16530,20231128,-71.87,4145,20241115,12.18,15220,-69.45,20240102,4145,12.18,20241115,16530,-71.87,20231128,4145,12.18,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N +20241119,140415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,20,2,0.44,56484625,12453,42.83,4555,4675,4450,5920,3190,4555,4535.82,14.58,0,1586,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,608,-25.56,0.54,12,0.09,-179.00,8521.00,16530,20231128,-72.32,4145,20241115,10.37,15220,-69.94,20240102,4145,10.37,20241115,16530,-72.32,20231128,4145,10.37,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N +20241119,130417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,45,2,0.99,47450940,10480,36.04,4555,4675,4450,5920,3190,4555,4527.76,14.58,0,2173,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,611,-25.70,0.54,12,0.08,-179.00,8521.00,16530,20231128,-72.17,4145,20241115,10.98,15220,-69.78,20240102,4145,10.98,20241115,16530,-72.17,20231128,4145,10.98,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N +20241119,120413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4510,-45,5,-0.99,31168375,6906,23.75,4555,4675,4450,5920,3190,4555,4513.23,14.58,0,320,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,600,-25.20,0.53,12,0.05,-179.00,8521.00,16530,20231128,-72.72,4145,20241115,8.81,15220,-70.37,20240102,4145,8.81,20241115,16530,-72.72,20231128,4145,8.81,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N +20241119,110417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,-5,5,-0.11,25429740,5633,19.37,4555,4675,4450,5920,3190,4555,4514.41,14.58,0,-115,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,605,-25.42,0.53,12,0.04,-179.00,8521.00,16530,20231128,-72.47,4145,20241115,9.77,15220,-70.11,20240102,4145,9.77,20241115,16530,-72.47,20231128,4145,9.77,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N +20241119,100428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4490,-65,5,-1.43,9748920,2153,7.40,4555,4675,4480,5920,3190,4555,4528.05,14.58,0,-345,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,597,-25.08,0.53,12,0.02,-179.00,8521.00,16530,20231128,-72.84,4145,20241115,8.32,15220,-70.50,20240102,4145,8.32,20241115,16530,-72.84,20231128,4145,8.32,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N +20241119,090426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,-5,5,-0.11,1672355,367,1.26,4555,4675,4550,5920,3190,4555,4556.83,14.58,0,149,4985,4770,4585,4370,4185,4677,4277,69,1365,500,3180,5,1,13292934,605,-25.42,0.53,12,0.00,-179.00,8521.00,16530,20231128,-72.47,4145,20241115,9.77,15220,-70.11,20240102,4145,9.77,20241115,16530,-72.47,20231128,4145,9.77,20241115,4.24,N,036010,500,68 억,,1937472,N,N,0,N,00,N 20241118,160414,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,165,2,3.76,132557730,29003,71.55,4800,4800,4400,5700,3075,4390,4570.48,14.54,0,4883,4553,4471,4308,4226,4063,4512,4267,69,1310,500,3070,5,1,13292934,605,-25.45,0.53,12,0.22,-179.00,8521.00,16530,20231128,-72.44,4145,20241115,9.89,15220,-70.07,20240102,4145,9.89,20241115,16530,-72.44,20231128,4145,9.89,20241115,4.27,N,036010,500,68 억,,1932558,N,N,0,N,00,N 20241118,150416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4580,190,2,4.33,126305295,27631,68.17,4800,4800,4400,5700,3075,4390,4571.14,14.54,0,4934,4553,4471,4308,4226,4063,4512,4267,69,1310,500,3070,5,1,13292934,609,-25.59,0.54,12,0.21,-179.00,8521.00,16530,20231128,-72.29,4145,20241115,10.49,15220,-69.91,20240102,4145,10.49,20241115,16530,-72.29,20231128,4145,10.49,20241115,4.27,N,036010,500,68 억,,1932558,N,N,0,N,00,N 20241118,140418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,160,2,3.64,113259905,24760,61.09,4800,4800,4400,5700,3075,4390,4574.31,14.54,0,3310,4553,4471,4308,4226,4063,4512,4267,69,1310,500,3070,5,1,13292934,605,-25.42,0.53,12,0.19,-179.00,8521.00,16530,20231128,-72.47,4145,20241115,9.77,15220,-70.11,20240102,4145,9.77,20241115,16530,-72.47,20231128,4145,9.77,20241115,4.27,N,036010,500,68 억,,1932558,N,N,0,N,00,N diff --git a/036030/price/prices-20241101.csv b/036030/price/prices-20241101.csv index 5eea63c96578..f83e776c8b08 100644 --- a/036030/price/prices-20241101.csv +++ b/036030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160413,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3845,45,2,1.18,224527935,58386,168.01,3765,3895,3765,4940,2660,3800,3845.58,1.74,104,68,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1885,11.58,0.77,12,0.12,332.00,4984.00,6750,20231213,-43.04,3635,20241115,5.78,6640,-42.09,20240115,3635,5.78,20241115,6750,-43.04,20231213,3635,5.78,20241115,1.16,N,036030,1000,490 억,,417350,N,N,0,N,00,N +20241119,150417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3850,50,2,1.32,212767450,55325,159.20,3765,3895,3765,4940,2660,3800,3845.77,1.74,29,-7,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1887,11.60,0.77,12,0.11,332.00,4984.00,6750,20231213,-42.96,3635,20241115,5.91,6640,-42.02,20240115,3635,5.91,20241115,6750,-42.96,20231213,3635,5.91,20241115,1.16,N,036030,1000,490 억,,417275,N,N,0,N,00,N +20241119,140415,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3875,75,2,1.97,135609120,35261,101.47,3765,3895,3765,4940,2660,3800,3845.87,1.72,-3371,-3407,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1899,11.67,0.78,12,0.07,332.00,4984.00,6750,20231213,-42.59,3635,20241115,6.60,6640,-41.64,20240115,3635,6.60,20241115,6750,-42.59,20231213,3635,6.60,20241115,1.16,N,036030,1000,490 억,,413875,N,N,0,N,00,N +20241119,130417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3865,65,2,1.71,131022460,34077,98.06,3765,3895,3765,4940,2660,3800,3844.89,1.72,-3337,-3405,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1895,11.64,0.78,12,0.07,332.00,4984.00,6750,20231213,-42.74,3635,20241115,6.33,6640,-41.79,20240115,3635,6.33,20241115,6750,-42.74,20231213,3635,6.33,20241115,1.16,N,036030,1000,490 억,,413909,N,N,0,N,00,N +20241119,120414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3890,90,2,2.37,115694775,30116,86.66,3765,3895,3765,4940,2660,3800,3841.64,1.72,-4327,-4388,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1907,11.72,0.78,12,0.06,332.00,4984.00,6750,20231213,-42.37,3635,20241115,7.02,6640,-41.42,20240115,3635,7.02,20241115,6750,-42.37,20231213,3635,7.02,20241115,1.16,N,036030,1000,490 억,,412919,N,N,0,N,00,N +20241119,110417,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3885,85,2,2.24,103819745,27053,77.85,3765,3895,3765,4940,2660,3800,3837.64,1.72,-4165,-4200,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1904,11.70,0.78,12,0.06,332.00,4984.00,6750,20231213,-42.44,3635,20241115,6.88,6640,-41.49,20240115,3635,6.88,20241115,6750,-42.44,20231213,3635,6.88,20241115,1.16,N,036030,1000,490 억,,413081,N,N,0,N,00,N +20241119,100428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3840,40,2,1.05,60919740,15959,45.92,3765,3845,3765,4940,2660,3800,3817.27,1.73,-1847,-1847,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1882,11.57,0.77,12,0.03,332.00,4984.00,6750,20231213,-43.11,3635,20241115,5.64,6640,-42.17,20240115,3635,5.64,20241115,6750,-43.11,20231213,3635,5.64,20241115,1.16,N,036030,1000,490 억,,415399,N,N,0,N,00,N +20241119,090426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3810,10,2,0.26,719300,191,0.55,3765,3825,3765,4940,2660,3800,3765.97,1.74,-20,-20,3910,3855,3775,3720,3640,3882,3747,490,1140,1000,2730,5,1,49019283,1868,11.48,0.76,12,0.00,332.00,4984.00,6750,20231213,-43.56,3635,20241115,4.81,6640,-42.62,20240115,3635,4.81,20241115,6750,-43.56,20231213,3635,4.81,20241115,1.16,N,036030,1000,490 억,,417226,N,N,0,N,00,N 20241118,160414,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,65,2,1.74,131517905,34745,47.06,3695,3830,3695,4855,2615,3735,3785.23,1.74,-647,-1047,3828,3781,3708,3661,3588,3805,3685,490,1120,1000,2680,5,1,49019283,1863,11.45,0.76,12,0.07,332.00,4984.00,6750,20231213,-43.70,3635,20241115,4.54,6640,-42.77,20240115,3635,4.54,20241115,6750,-43.70,20231213,3635,4.54,20241115,1.19,N,036030,1000,490 억,,417246,N,N,0,N,00,N 20241118,150416,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3780,45,2,1.20,111977865,29582,40.07,3695,3830,3695,4855,2615,3735,3785.34,1.74,-897,-1297,3828,3781,3708,3661,3588,3805,3685,490,1120,1000,2680,5,1,49019283,1853,11.39,0.76,12,0.06,332.00,4984.00,6750,20231213,-44.00,3635,20241115,3.99,6640,-43.07,20240115,3635,3.99,20241115,6750,-44.00,20231213,3635,3.99,20241115,1.19,N,036030,1000,490 억,,416996,N,N,0,N,00,N 20241118,140418,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3790,55,2,1.47,108036535,28538,38.65,3695,3830,3695,4855,2615,3735,3785.71,1.74,-895,-1295,3828,3781,3708,3661,3588,3805,3685,490,1120,1000,2680,5,1,49019283,1858,11.42,0.76,12,0.06,332.00,4984.00,6750,20231213,-43.85,3635,20241115,4.26,6640,-42.92,20240115,3635,4.26,20241115,6750,-43.85,20231213,3635,4.26,20241115,1.19,N,036030,1000,490 억,,416998,N,N,0,N,00,N diff --git a/036090/price/prices-20241101.csv b/036090/price/prices-20241101.csv index a4fd2910673e..129ce0a6146b 100644 --- a/036090/price/prices-20241101.csv +++ b/036090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160413,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,777,-1,5,-0.13,1778371331,2290394,106.59,792,796,764,1011,545,778,776.45,1.08,0,-430427,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,920,-3.41,0.78,12,1.93,-228.00,996.00,1124,20240305,-30.87,606,20240805,28.22,1124,-30.87,20240305,606,28.22,20240805,1124,-30.87,20240305,606,28.22,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N +20241119,150417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,774,-4,5,-0.51,1683536745,2167998,100.89,792,796,764,1011,545,778,776.54,1.08,0,-430640,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,916,-3.39,0.78,12,1.83,-228.00,996.00,1124,20240305,-31.14,606,20240805,27.72,1124,-31.14,20240305,606,27.72,20240805,1124,-31.14,20240305,606,27.72,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N +20241119,140416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,770,-8,5,-1.03,1502884102,1932680,89.94,792,796,766,1011,545,778,777.62,1.08,0,-446195,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,912,-3.38,0.77,12,1.63,-228.00,996.00,1124,20240305,-31.49,606,20240805,27.06,1124,-31.49,20240305,606,27.06,20240805,1124,-31.49,20240305,606,27.06,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N +20241119,130417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,772,-6,5,-0.77,1346244823,1730031,80.51,792,796,766,1011,545,778,778.16,1.08,0,-442681,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,914,-3.39,0.78,12,1.46,-228.00,996.00,1124,20240305,-31.32,606,20240805,27.39,1124,-31.32,20240305,606,27.39,20240805,1124,-31.32,20240305,606,27.39,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N +20241119,120414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,772,-6,5,-0.77,1174816736,1507178,70.14,792,796,770,1011,545,778,779.48,1.08,0,-416949,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,914,-3.39,0.78,12,1.27,-228.00,996.00,1124,20240305,-31.32,606,20240805,27.39,1124,-31.32,20240305,606,27.39,20240805,1124,-31.32,20240305,606,27.39,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N +20241119,110418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,0,3,0.00,1055168439,1352413,62.94,792,796,770,1011,545,778,780.21,1.08,0,-405651,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,921,-3.41,0.78,12,1.14,-228.00,996.00,1124,20240305,-30.78,606,20240805,28.38,1124,-30.78,20240305,606,28.38,20240805,1124,-30.78,20240305,606,28.38,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N +20241119,100428,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,-3,5,-0.39,884039908,1131766,52.67,792,796,770,1011,545,778,781.12,1.08,0,-380654,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,918,-3.40,0.78,12,0.96,-228.00,996.00,1124,20240305,-31.05,606,20240805,27.89,1124,-31.05,20240305,606,27.89,20240805,1124,-31.05,20240305,606,27.89,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N +20241119,090426,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,790,12,2,1.54,253982474,322005,14.99,792,796,780,1011,545,778,788.75,1.08,0,-181311,798,788,774,764,750,793,769,592,233,500,490,1,1,118392284,935,-3.46,0.79,12,0.27,-228.00,996.00,1124,20240305,-29.72,606,20240805,30.36,1124,-29.72,20240305,606,30.36,20240805,1124,-29.72,20240305,606,30.36,20240805,2.40,N,036090,500,591 억,,1274624,N,N,0,N,00,N 20241118,160414,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,778,11,2,1.43,1626684275,2100707,74.95,770,784,760,997,537,767,774.36,0.87,0,241230,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,921,-3.41,0.78,12,1.77,-228.00,996.00,1124,20240305,-30.78,606,20240805,28.38,1124,-30.78,20240305,606,28.38,20240805,1124,-30.78,20240305,606,28.38,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N 20241118,150416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,776,9,2,1.17,1568232882,2025520,72.27,770,784,760,997,537,767,774.26,0.87,0,241843,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,919,-3.40,0.78,12,1.71,-228.00,996.00,1124,20240305,-30.96,606,20240805,28.05,1124,-30.96,20240305,606,28.05,20240805,1124,-30.96,20240305,606,28.05,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N 20241118,140419,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,775,8,2,1.04,1460036490,1885982,67.29,770,784,760,997,537,767,774.17,0.87,0,245507,811,789,765,743,719,800,754,592,230,500,490,1,1,118392284,918,-3.40,0.78,12,1.59,-228.00,996.00,1124,20240305,-31.05,606,20240805,27.89,1124,-31.05,20240305,606,27.89,20240805,1124,-31.05,20240305,606,27.89,20240805,2.37,N,036090,500,591 억,,1031852,N,N,0,N,00,N diff --git a/036120/price/prices-20241101.csv b/036120/price/prices-20241101.csv index 77d3fb7204e2..f279159e5a74 100644 --- a/036120/price/prices-20241101.csv +++ b/036120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160413,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-5,5,-0.24,88936300,43425,97.44,2035,2070,2030,2665,1435,2050,2048.04,1.43,0,-11907,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,726,157.31,2.48,12,0.12,13.00,825.00,4250,20240111,-51.88,1955,20241115,4.60,4250,-51.88,20240111,1955,4.60,20241115,4250,-51.88,20240111,1955,4.60,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N +20241119,150418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,0,3,0.00,75862655,37039,83.11,2035,2070,2030,2665,1435,2050,2048.18,1.43,0,-10216,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,728,157.69,2.48,12,0.10,13.00,825.00,4250,20240111,-51.76,1955,20241115,4.86,4250,-51.76,20240111,1955,4.86,20241115,4250,-51.76,20240111,1955,4.86,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N +20241119,140416,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,0,3,0.00,68879690,33628,75.46,2035,2070,2030,2665,1435,2050,2048.28,1.43,0,-9444,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,728,157.69,2.48,12,0.09,13.00,825.00,4250,20240111,-51.76,1955,20241115,4.86,4250,-51.76,20240111,1955,4.86,20241115,4250,-51.76,20240111,1955,4.86,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N +20241119,130418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-5,5,-0.24,51520825,25152,56.44,2035,2070,2030,2665,1435,2050,2048.38,1.43,0,-2963,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,726,157.31,2.48,12,0.07,13.00,825.00,4250,20240111,-51.88,1955,20241115,4.60,4250,-51.88,20240111,1955,4.60,20241115,4250,-51.88,20240111,1955,4.60,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N +20241119,120414,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-5,5,-0.24,49477700,24155,54.20,2035,2070,2030,2665,1435,2050,2048.34,1.43,0,-2675,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,726,157.31,2.48,12,0.07,13.00,825.00,4250,20240111,-51.88,1955,20241115,4.60,4250,-51.88,20240111,1955,4.60,20241115,4250,-51.88,20240111,1955,4.60,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N +20241119,110418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,-10,5,-0.49,42642135,20811,46.70,2035,2070,2030,2665,1435,2050,2049.02,1.43,0,-2228,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,724,156.92,2.47,12,0.06,13.00,825.00,4250,20240111,-52.00,1955,20241115,4.35,4250,-52.00,20240111,1955,4.35,20241115,4250,-52.00,20240111,1955,4.35,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N +20241119,100428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2045,-5,5,-0.24,34969010,17049,38.26,2035,2070,2035,2665,1435,2050,2051.09,1.43,0,-2747,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,726,157.31,2.48,12,0.05,13.00,825.00,4250,20240111,-51.88,1955,20241115,4.60,4250,-51.88,20240111,1955,4.60,20241115,4250,-51.88,20240111,1955,4.60,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N +20241119,090426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,-10,5,-0.49,9774650,4786,10.74,2035,2065,2035,2665,1435,2050,2042.34,1.43,0,2860,2143,2096,2058,2011,1973,2120,2035,178,615,500,1470,5,1,35500000,724,156.92,2.47,12,0.01,13.00,825.00,4250,20240111,-52.00,1955,20241115,4.35,4250,-52.00,20240111,1955,4.35,20241115,4250,-52.00,20240111,1955,4.35,20241115,2.00,N,036120,500,177 억,,506541,N,N,0,N,00,N 20241118,160415,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,5,2,0.24,91630490,44564,31.24,2020,2105,2020,2655,1435,2045,2056.15,1.43,0,-1111,2158,2101,2028,1971,1898,2130,2000,178,610,500,1470,5,1,35500000,728,157.69,2.48,12,0.13,13.00,825.00,4250,20240111,-51.76,1955,20241115,4.86,4250,-51.76,20240111,1955,4.86,20241115,4250,-51.76,20240111,1955,4.86,20241115,2.09,N,036120,500,177 억,,507379,N,N,0,N,00,N 20241118,150417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2050,5,2,0.24,82089775,39906,27.98,2020,2105,2020,2655,1435,2045,2057.08,1.43,0,-1772,2158,2101,2028,1971,1898,2130,2000,178,610,500,1470,5,1,35500000,728,157.69,2.48,12,0.11,13.00,825.00,4250,20240111,-51.76,1955,20241115,4.86,4250,-51.76,20240111,1955,4.86,20241115,4250,-51.76,20240111,1955,4.86,20241115,2.09,N,036120,500,177 억,,507379,N,N,0,N,00,N 20241118,140419,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,10,2,0.49,75511095,36695,25.73,2020,2105,2020,2655,1435,2045,2057.80,1.43,0,-717,2158,2101,2028,1971,1898,2130,2000,178,610,500,1470,5,1,35500000,730,158.08,2.49,12,0.10,13.00,825.00,4250,20240111,-51.65,1955,20241115,5.12,4250,-51.65,20240111,1955,5.12,20241115,4250,-51.65,20240111,1955,5.12,20241115,2.09,N,036120,500,177 억,,507379,N,N,0,N,00,N diff --git a/036170/price/prices-20241101.csv b/036170/price/prices-20241101.csv index ddd8ccf7db6f..d907d8a81652 100644 --- a/036170/price/prices-20241101.csv +++ b/036170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160413,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,850,10,2,1.19,30611587,36718,39.19,841,850,830,1092,588,840,833.69,0.53,0,-10119,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,522,6.34,0.43,12,0.06,134.00,1996.00,1040,20240816,-18.27,771,20240806,10.25,1040,-18.27,20240816,771,10.25,20240806,1040,-18.27,20240816,771,10.25,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N +20241119,150418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,837,-3,5,-0.36,27117662,32605,34.80,841,850,830,1092,588,840,831.70,0.53,0,-9197,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,514,6.25,0.42,12,0.05,134.00,1996.00,1040,20240816,-19.52,771,20240806,8.56,1040,-19.52,20240816,771,8.56,20240806,1040,-19.52,20240816,771,8.56,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N +20241119,140416,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,836,-4,5,-0.48,22938445,27601,29.46,841,850,830,1092,588,840,831.07,0.53,0,-5655,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,513,6.24,0.42,12,0.04,134.00,1996.00,1040,20240816,-19.62,771,20240806,8.43,1040,-19.62,20240816,771,8.43,20240806,1040,-19.62,20240816,771,8.43,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N +20241119,130418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,835,-5,5,-0.60,20803066,25040,26.73,841,850,830,1092,588,840,830.79,0.53,0,-4396,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,512,6.23,0.42,12,0.04,134.00,1996.00,1040,20240816,-19.71,771,20240806,8.30,1040,-19.71,20240816,771,8.30,20240806,1040,-19.71,20240816,771,8.30,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N +20241119,120415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,831,-9,5,-1.07,16088446,19368,20.67,841,850,830,1092,588,840,830.67,0.53,0,-3468,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,510,6.20,0.42,12,0.03,134.00,1996.00,1040,20240816,-20.10,771,20240806,7.78,1040,-20.10,20240816,771,7.78,20240806,1040,-20.10,20240816,771,7.78,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N +20241119,110418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,831,-9,5,-1.07,12003245,14452,15.43,841,850,830,1092,588,840,830.56,0.53,0,-1988,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,510,6.20,0.42,12,0.02,134.00,1996.00,1040,20240816,-20.10,771,20240806,7.78,1040,-20.10,20240816,771,7.78,20240806,1040,-20.10,20240816,771,7.78,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N +20241119,100429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,838,-2,5,-0.24,8675502,10446,11.15,841,850,830,1092,588,840,830.51,0.53,0,503,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,514,6.25,0.42,12,0.02,134.00,1996.00,1040,20240816,-19.42,771,20240806,8.69,1040,-19.42,20240816,771,8.69,20240806,1040,-19.42,20240816,771,8.69,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N +20241119,090427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,848,8,2,0.95,38995,46,0.05,841,850,841,1092,588,840,847.72,0.53,0,0,863,851,836,824,809,857,830,614,252,1000,600,1,1,61365626,520,6.33,0.42,12,0.00,134.00,1996.00,1040,20240816,-18.46,771,20240806,9.99,1040,-18.46,20240816,771,9.99,20240806,1040,-18.46,20240816,771,9.99,20240806,0.06,N,036170,1000,613 억,,326855,N,N,0,N,00,N 20241118,160415,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,840,3,2,0.36,77795405,93688,137.49,824,848,821,1088,586,837,830.37,0.55,0,-10558,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,515,6.27,0.42,12,0.15,134.00,1996.00,1040,20240816,-19.23,771,20240806,8.95,1040,-19.23,20240816,771,8.95,20240806,1040,-19.23,20240816,771,8.95,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N 20241118,150417,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,837,0,3,0.00,74811500,90117,132.24,824,848,821,1088,586,837,830.16,0.55,0,-9070,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,514,6.25,0.42,12,0.15,134.00,1996.00,1040,20240816,-19.52,771,20240806,8.56,1040,-19.52,20240816,771,8.56,20240806,1040,-19.52,20240816,771,8.56,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N 20241118,140419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,833,-4,5,-0.48,68769974,82864,121.60,824,848,821,1088,586,837,829.91,0.55,0,-7826,856,846,838,828,820,842,824,614,251,1000,600,1,1,61365626,511,6.22,0.42,12,0.14,134.00,1996.00,1040,20240816,-19.90,771,20240806,8.04,1040,-19.90,20240816,771,8.04,20240806,1040,-19.90,20240816,771,8.04,20240806,0.06,N,036170,1000,613 억,,336593,N,N,0,N,00,N diff --git a/036180/price/prices-20241101.csv b/036180/price/prices-20241101.csv index bac332f1fc90..a920cb439371 100644 --- a/036180/price/prices-20241101.csv +++ b/036180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160414,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241119,150418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241119,140416,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241119,130418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241119,120415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241119,110418,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241119,100429,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N +20241119,090427,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241118,160415,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241118,150417,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N 20241118,140419,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,0,3,0.00,0,0,0.00,0,0,0,750,404,577,0.00,0.58,0,0,577,577,577,577,577,577,577,467,173,500,0,1,1,93464524,539,-2.37,1.37,12,0.00,-243.00,422.00,855,20240202,-32.51,429,20240805,34.50,855,-32.51,20240202,429,34.50,20240805,855,-32.51,20240202,429,34.50,20240805,0.00,N,036180,500,467 억,,545678,N,N,0,N,00,N diff --git a/036190/price/prices-20241101.csv b/036190/price/prices-20241101.csv index 7e5a2b2453ce..13ae7b0b838f 100644 --- a/036190/price/prices-20241101.csv +++ b/036190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160414,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25100,100,2,0.40,257467550,10314,34.17,25000,25250,24800,32500,17500,25000,24962.92,17.78,0,-1009,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1506,3.96,0.45,12,0.17,6334.00,55473.00,33200,20240821,-24.40,23000,20240805,9.13,33200,-24.40,20240821,23000,9.13,20240805,33200,-24.40,20240821,23000,9.13,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N +20241119,150418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25200,200,2,0.80,242047900,9700,32.14,25000,25250,24800,32500,17500,25000,24953.39,17.78,0,-923,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1512,3.98,0.45,12,0.16,6334.00,55473.00,33200,20240821,-24.10,23000,20240805,9.57,33200,-24.10,20240821,23000,9.57,20240805,33200,-24.10,20240821,23000,9.57,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N +20241119,140416,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25250,250,2,1.00,218817400,8778,29.09,25000,25250,24800,32500,17500,25000,24927.93,17.78,0,-734,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1515,3.99,0.46,12,0.15,6334.00,55473.00,33200,20240821,-23.95,23000,20240805,9.78,33200,-23.95,20240821,23000,9.78,20240805,33200,-23.95,20240821,23000,9.78,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N +20241119,130418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25000,0,3,0.00,190389750,7642,25.32,25000,25250,24800,32500,17500,25000,24913.60,17.78,0,-493,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1500,3.95,0.45,12,0.13,6334.00,55473.00,33200,20240821,-24.70,23000,20240805,8.70,33200,-24.70,20240821,23000,8.70,20240805,33200,-24.70,20240821,23000,8.70,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N +20241119,120415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24900,-100,5,-0.40,184181550,7393,24.50,25000,25250,24800,32500,17500,25000,24912.96,17.78,0,-299,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1494,3.93,0.45,12,0.12,6334.00,55473.00,33200,20240821,-25.00,23000,20240805,8.26,33200,-25.00,20240821,23000,8.26,20240805,33200,-25.00,20240821,23000,8.26,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N +20241119,110419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24800,-200,5,-0.80,164937200,6623,21.94,25000,25250,24800,32500,17500,25000,24903.70,17.78,0,-134,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1488,3.92,0.45,12,0.11,6334.00,55473.00,33200,20240821,-25.30,23000,20240805,7.83,33200,-25.30,20240821,23000,7.83,20240805,33200,-25.30,20240821,23000,7.83,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N +20241119,100429,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24950,-50,5,-0.20,73231700,2933,9.72,25000,25250,24900,32500,17500,25000,24968.19,17.78,0,-26,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1497,3.94,0.45,12,0.05,6334.00,55473.00,33200,20240821,-24.85,23000,20240805,8.48,33200,-24.85,20240821,23000,8.48,20240805,33200,-24.85,20240821,23000,8.48,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N +20241119,090427,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24950,-50,5,-0.20,9734050,389,1.29,25000,25250,24900,32500,17500,25000,25023.26,17.78,0,-75,26200,25600,25200,24600,24200,25400,24400,30,7500,500,18000,50,1,6000000,1497,3.94,0.45,12,0.01,6334.00,55473.00,33200,20240821,-24.85,23000,20240805,8.48,33200,-24.85,20240821,23000,8.48,20240805,33200,-24.85,20240821,23000,8.48,20240805,0.48,N,036190,500,30 억,,1067065,N,N,0,N,00,N 20241118,160415,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25000,-450,5,-1.77,758753150,30174,106.09,25550,25800,24800,33050,17850,25450,25145.93,17.77,0,1771,26950,26200,25550,24800,24150,25875,24475,30,7600,500,18320,50,1,6000000,1500,3.95,0.45,12,0.50,6334.00,55473.00,33200,20240821,-24.70,23000,20240805,8.70,33200,-24.70,20240821,23000,8.70,20240805,33200,-24.70,20240821,23000,8.70,20240805,0.48,N,036190,500,30 억,,1066440,N,N,0,N,00,N 20241118,150418,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,24800,-650,5,-2.55,694033650,27580,96.97,25550,25800,24800,33050,17850,25450,25164.38,17.77,0,2273,26950,26200,25550,24800,24150,25875,24475,30,7600,500,18320,50,1,6000000,1488,3.92,0.45,12,0.46,6334.00,55473.00,33200,20240821,-25.30,23000,20240805,7.83,33200,-25.30,20240821,23000,7.83,20240805,33200,-25.30,20240821,23000,7.83,20240805,0.48,N,036190,500,30 억,,1066440,N,N,0,N,00,N 20241118,140419,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,25050,-400,5,-1.57,521601750,20668,72.66,25550,25800,25000,33050,17850,25450,25237.17,17.77,0,2172,26950,26200,25550,24800,24150,25875,24475,30,7600,500,18320,50,1,6000000,1503,3.95,0.45,12,0.34,6334.00,55473.00,33200,20240821,-24.55,23000,20240805,8.91,33200,-24.55,20240821,23000,8.91,20240805,33200,-24.55,20240821,23000,8.91,20240805,0.48,N,036190,500,30 억,,1066440,N,N,0,N,00,N diff --git a/036200/price/prices-20241101.csv b/036200/price/prices-20241101.csv index 15a051272832..3226d6bb97a6 100644 --- a/036200/price/prices-20241101.csv +++ b/036200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160414,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5760,-100,5,-1.71,877967610,150813,108.38,5860,5930,5710,7610,4110,5860,5822.16,5.10,0,-22383,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1766,9.68,0.81,12,0.49,595.00,7110.00,12480,20240704,-53.85,5700,20241114,1.05,12480,-53.85,20240704,5700,1.05,20241114,12480,-53.85,20240704,5700,1.05,20241114,3.70,N,036200,500,153 억,,1563313,N,N,14,N,00,N +20241119,150419,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5790,-70,5,-1.19,813125390,139589,100.31,5860,5930,5710,7610,4110,5860,5825.14,5.10,0,-22701,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1775,9.73,0.81,12,0.46,595.00,7110.00,12480,20240704,-53.61,5700,20241114,1.58,12480,-53.61,20240704,5700,1.58,20241114,12480,-53.61,20240704,5700,1.58,20241114,3.70,N,036200,500,153 억,,1563313,N,N,5,N,00,N +20241119,140417,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5760,-100,5,-1.71,642713300,109972,79.03,5860,5930,5760,7610,4110,5860,5844.34,5.10,0,-14630,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1766,9.68,0.81,12,0.36,595.00,7110.00,12480,20240704,-53.85,5700,20241114,1.05,12480,-53.85,20240704,5700,1.05,20241114,12480,-53.85,20240704,5700,1.05,20241114,3.70,N,036200,500,153 억,,1563313,N,N,5,N,00,N +20241119,130419,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5810,-50,5,-0.85,478239260,81649,58.67,5860,5930,5810,7610,4110,5860,5857.26,5.10,0,-10976,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1782,9.76,0.82,12,0.27,595.00,7110.00,12480,20240704,-53.45,5700,20241114,1.93,12480,-53.45,20240704,5700,1.93,20241114,12480,-53.45,20240704,5700,1.93,20241114,3.70,N,036200,500,153 억,,1563313,N,N,5,N,00,N +20241119,120415,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5870,10,2,0.17,406286660,69314,49.81,5860,5930,5810,7610,4110,5860,5861.54,5.10,0,-5690,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1800,9.87,0.83,12,0.23,595.00,7110.00,12480,20240704,-52.96,5700,20241114,2.98,12480,-52.96,20240704,5700,2.98,20241114,12480,-52.96,20240704,5700,2.98,20241114,3.70,N,036200,500,153 억,,1563313,N,N,5,N,00,N +20241119,110419,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5870,10,2,0.17,375617480,64075,46.05,5860,5930,5810,7610,4110,5860,5862.15,5.10,0,-5431,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1800,9.87,0.83,12,0.21,595.00,7110.00,12480,20240704,-52.96,5700,20241114,2.98,12480,-52.96,20240704,5700,2.98,20241114,12480,-52.96,20240704,5700,2.98,20241114,3.70,N,036200,500,153 억,,1563313,N,N,5,N,00,N +20241119,100430,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5850,-10,5,-0.17,332495480,56733,40.77,5860,5930,5810,7610,4110,5860,5860.71,5.10,0,-1275,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1794,9.83,0.82,12,0.19,595.00,7110.00,12480,20240704,-53.12,5700,20241114,2.63,12480,-53.12,20240704,5700,2.63,20241114,12480,-53.12,20240704,5700,2.63,20241114,3.70,N,036200,500,153 억,,1563313,N,N,5,N,00,N +20241119,090427,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5840,-20,5,-0.34,34642180,5913,4.25,5860,5860,5830,7610,4110,5860,5858.65,5.10,0,758,6133,5996,5903,5766,5673,5950,5720,153,1750,500,4210,10,1,30664223,1791,9.82,0.82,12,0.02,595.00,7110.00,12480,20240704,-53.21,5700,20241114,2.46,12480,-53.21,20240704,5700,2.46,20241114,12480,-53.21,20240704,5700,2.46,20241114,3.70,N,036200,500,153 억,,1563313,N,N,5,N,00,N 20241118,160416,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5860,0,3,0.00,810743650,136834,98.00,5870,6040,5810,7610,4110,5860,5925.24,5.17,0,-23529,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1797,9.85,0.82,12,0.45,595.00,7110.00,12480,20240704,-53.04,5700,20241114,2.81,12480,-53.04,20240704,5700,2.81,20241114,12480,-53.04,20240704,5700,2.81,20241114,3.74,N,036200,500,153 억,,1586843,N,N,5,N,00,N 20241118,150418,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5850,-10,5,-0.17,747608560,126048,90.28,5870,6040,5810,7610,4110,5860,5931.14,5.17,0,-25688,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1794,9.83,0.82,12,0.41,595.00,7110.00,12480,20240704,-53.12,5700,20241114,2.63,12480,-53.12,20240704,5700,2.63,20241114,12480,-53.12,20240704,5700,2.63,20241114,3.74,N,036200,500,153 억,,1586843,N,N,0,N,00,N 20241118,140420,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,5890,30,2,0.51,607275210,101999,73.05,5870,6040,5860,7610,4110,5860,5953.74,5.17,0,-32930,6140,6000,5850,5710,5560,6070,5780,153,1750,500,4210,10,1,30664223,1806,9.90,0.83,12,0.33,595.00,7110.00,12480,20240704,-52.80,5700,20241114,3.33,12480,-52.80,20240704,5700,3.33,20241114,12480,-52.80,20240704,5700,3.33,20241114,3.74,N,036200,500,153 억,,1586843,N,N,0,N,00,N diff --git a/036220/price/prices-20241101.csv b/036220/price/prices-20241101.csv index bb7655c87b1b..126512f42bab 100644 --- a/036220/price/prices-20241101.csv +++ b/036220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160414,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11170,240,2,2.20,176460130,15881,85.13,10900,11320,10900,14200,7660,10930,11111.39,0.25,0,1391,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1618,0.00,0.00,12,0.11,0.00,0.00,45000,20240313,-75.18,2095,20160426,433.17,45000,-75.18,20240313,10610,5.28,20241115,45000,-75.18,20240313,10610,5.28,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N +20241119,150419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11240,310,2,2.84,169613850,15271,81.86,10900,11320,10900,14200,7660,10930,11106.92,0.25,0,1242,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1629,0.00,0.00,12,0.11,0.00,0.00,45000,20240313,-75.02,2095,20160426,436.52,45000,-75.02,20240313,10610,5.94,20241115,45000,-75.02,20240313,10610,5.94,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N +20241119,140417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11180,250,2,2.29,151567340,13665,73.25,10900,11230,10900,14200,7660,10930,11091.65,0.25,0,524,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1620,0.00,0.00,12,0.09,0.00,0.00,45000,20240313,-75.16,2095,20160426,433.65,45000,-75.16,20240313,10610,5.37,20241115,45000,-75.16,20240313,10610,5.37,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N +20241119,130419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11050,120,2,1.10,81235440,7363,39.47,10900,11190,10900,14200,7660,10930,11032.93,0.25,0,-1871,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1601,0.00,0.00,12,0.05,0.00,0.00,45000,20240313,-75.44,2095,20160426,427.45,45000,-75.44,20240313,10610,4.15,20241115,45000,-75.44,20240313,10610,4.15,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N +20241119,120416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10990,60,2,0.55,66614600,6034,32.35,10900,11190,10900,14200,7660,10930,11039.87,0.25,0,-1826,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1592,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-75.58,2095,20160426,424.58,45000,-75.58,20240313,10610,3.58,20241115,45000,-75.58,20240313,10610,3.58,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N +20241119,110419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11070,140,2,1.28,57731270,5228,28.02,10900,11190,10900,14200,7660,10930,11042.71,0.25,0,-1298,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1604,0.00,0.00,12,0.04,0.00,0.00,45000,20240313,-75.40,2095,20160426,428.40,45000,-75.40,20240313,10610,4.34,20241115,45000,-75.40,20240313,10610,4.34,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N +20241119,100430,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11080,150,2,1.37,18198790,1655,8.87,10900,11190,10900,14200,7660,10930,10996.25,0.25,0,-504,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1605,0.00,0.00,12,0.01,0.00,0.00,45000,20240313,-75.38,2095,20160426,428.88,45000,-75.38,20240313,10610,4.43,20241115,45000,-75.38,20240313,10610,4.43,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N +20241119,090428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11110,180,2,1.65,6075410,557,2.99,10900,11190,10900,14200,7660,10930,10907.38,0.25,0,21,11430,11180,11030,10780,10630,11305,10905,73,3270,500,6770,10,1,14489416,1610,0.00,0.00,12,0.00,0.00,0.00,45000,20240313,-75.31,2095,20160426,430.31,45000,-75.31,20240313,10610,4.71,20241115,45000,-75.31,20240313,10610,4.71,20241115,0.52,N,036220,500,73 억,,35769,N,N,0,N,00,N 20241118,160416,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10930,0,3,0.00,204185390,18495,44.61,10910,11280,10880,14200,7660,10930,11040.03,0.22,0,3151,11983,11456,11033,10506,10083,11245,10295,73,3270,500,6770,10,1,14489416,1584,0.00,0.00,12,0.13,0.00,0.00,45000,20240313,-75.71,2095,20160426,421.72,45000,-75.71,20240313,10610,3.02,20241115,45000,-75.71,20240313,10610,3.02,20241115,0.53,N,036220,500,73 억,,32592,N,N,0,N,00,N 20241118,150418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11030,100,2,0.91,196548750,17799,42.93,10910,11280,10880,14200,7660,10930,11042.68,0.22,0,3347,11983,11456,11033,10506,10083,11245,10295,73,3270,500,6770,10,1,14489416,1598,0.00,0.00,12,0.12,0.00,0.00,45000,20240313,-75.49,2095,20160426,426.49,45000,-75.49,20240313,10610,3.96,20241115,45000,-75.49,20240313,10610,3.96,20241115,0.53,N,036220,500,73 억,,32592,N,N,0,N,00,N 20241118,140420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11100,170,2,1.56,113695700,10221,24.65,10910,11280,10910,14200,7660,10930,11123.74,0.22,0,1385,11983,11456,11033,10506,10083,11245,10295,73,3270,500,6770,10,1,14489416,1608,0.00,0.00,12,0.07,0.00,0.00,45000,20240313,-75.33,2095,20160426,429.83,45000,-75.33,20240313,10610,4.62,20241115,45000,-75.33,20240313,10610,4.62,20241115,0.53,N,036220,500,73 억,,32592,N,N,0,N,00,N diff --git a/036420/price/prices-20241101.csv b/036420/price/prices-20241101.csv index e591024052b9..33e01aa8e6a4 100644 --- a/036420/price/prices-20241101.csv +++ b/036420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160415,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8950,410,2,4.80,296599450,33439,121.09,8600,9020,8560,11100,5980,8540,8869.83,1.76,1586,1817,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1724,-1.40,3.15,12,0.17,-6392.00,2840.00,18010,20231204,-50.31,7810,20241115,14.60,15180,-41.04,20240102,7810,14.60,20241115,18010,-50.31,20231204,7810,14.60,20241115,0.44,N,036420,5000,963 억,,101518,N,N,597,N,00,N +20241119,150419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8950,410,2,4.80,285309270,32178,116.53,8600,9020,8560,11100,5980,8540,8866.59,1.76,1516,1418,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1724,-1.40,3.15,12,0.17,-6392.00,2840.00,18010,20231204,-50.31,7810,20241115,14.60,15180,-41.04,20240102,7810,14.60,20241115,18010,-50.31,20231204,7810,14.60,20241115,0.44,N,036420,5000,963 억,,101448,N,N,57,N,00,N +20241119,140417,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8980,440,2,5.15,272403420,30737,111.31,8600,9020,8560,11100,5980,8540,8862.39,1.76,1714,1629,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1730,-1.40,3.16,12,0.16,-6392.00,2840.00,18010,20231204,-50.14,7810,20241115,14.98,15180,-40.84,20240102,7810,14.98,20241115,18010,-50.14,20231204,7810,14.98,20241115,0.44,N,036420,5000,963 억,,101646,N,N,57,N,00,N +20241119,130419,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8970,430,2,5.04,251118990,28366,102.72,8600,9020,8560,11100,5980,8540,8852.82,1.76,1976,1908,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1728,-1.40,3.16,12,0.15,-6392.00,2840.00,18010,20231204,-50.19,7810,20241115,14.85,15180,-40.91,20240102,7810,14.85,20241115,18010,-50.19,20231204,7810,14.85,20241115,0.44,N,036420,5000,963 억,,101908,N,N,57,N,00,N +20241119,120416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8920,380,2,4.45,176945360,20095,72.77,8600,8940,8560,11100,5980,8540,8805.44,1.77,2422,2376,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1718,-1.40,3.14,12,0.10,-6392.00,2840.00,18010,20231204,-50.47,7810,20241115,14.21,15180,-41.24,20240102,7810,14.21,20241115,18010,-50.47,20231204,7810,14.21,20241115,0.44,N,036420,5000,963 억,,102354,N,N,57,N,00,N +20241119,110420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8880,340,2,3.98,143611810,16351,59.21,8600,8920,8560,11100,5980,8540,8783.06,1.78,2840,2807,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1710,-1.39,3.13,12,0.08,-6392.00,2840.00,18010,20231204,-50.69,7810,20241115,13.70,15180,-41.50,20240102,7810,13.70,20241115,18010,-50.69,20231204,7810,13.70,20241115,0.44,N,036420,5000,963 억,,102772,N,N,57,N,00,N +20241119,100430,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8870,330,2,3.86,100628430,11513,41.69,8600,8900,8560,11100,5980,8540,8740.42,1.76,1807,1827,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1709,-1.39,3.12,12,0.06,-6392.00,2840.00,18010,20231204,-50.75,7810,20241115,13.57,15180,-41.57,20240102,7810,13.57,20241115,18010,-50.75,20231204,7810,13.57,20241115,0.44,N,036420,5000,963 억,,101739,N,N,57,N,00,N +20241119,090428,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8560,20,2,0.23,5235470,610,2.21,8600,8600,8560,11100,5980,8540,8582.74,1.73,-124,-124,8760,8650,8430,8320,8100,8705,8375,963,2560,5000,6140,10,1,19262308,1649,-1.34,3.01,12,0.00,-6392.00,2840.00,18010,20231204,-52.47,7810,20241115,9.60,15180,-43.61,20240102,7810,9.60,20241115,18010,-52.47,20231204,7810,9.60,20241115,0.44,N,036420,5000,963 억,,99808,N,N,57,N,00,N 20241118,160416,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8540,290,2,3.52,229569050,27228,41.77,8210,8540,8210,10720,5780,8250,8431.27,1.73,201,290,8543,8396,8103,7956,7663,8470,8030,963,2470,5000,5940,10,1,19262308,1645,-1.34,3.01,12,0.14,-6392.00,2840.00,18010,20231204,-52.58,7810,20241115,9.35,15180,-43.74,20240102,7810,9.35,20241115,18010,-52.58,20231204,7810,9.35,20241115,0.46,N,036420,5000,963 억,,99932,N,N,56,N,00,N 20241118,150418,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8540,290,2,3.52,189947290,22579,34.64,8210,8540,8210,10720,5780,8250,8412.67,1.72,-453,-606,8543,8396,8103,7956,7663,8470,8030,963,2470,5000,5940,10,1,19262308,1645,-1.34,3.01,12,0.12,-6392.00,2840.00,18010,20231204,-52.58,7810,20241115,9.35,15180,-43.74,20240102,7810,9.35,20241115,18010,-52.58,20231204,7810,9.35,20241115,0.46,N,036420,5000,963 억,,99278,N,N,434,N,00,N 20241118,140420,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,8490,240,2,2.91,137335010,16382,25.13,8210,8500,8210,10720,5780,8250,8383.40,1.73,8,97,8543,8396,8103,7956,7663,8470,8030,963,2470,5000,5940,10,1,19262308,1635,-1.33,2.99,12,0.09,-6392.00,2840.00,18010,20231204,-52.86,7810,20241115,8.71,15180,-44.07,20240102,7810,8.71,20241115,18010,-52.86,20231204,7810,8.71,20241115,0.46,N,036420,5000,963 억,,99739,N,N,434,N,00,N diff --git a/036460/price/prices-20241101.csv b/036460/price/prices-20241101.csv index 3177025235fb..3431eef42c99 100644 --- a/036460/price/prices-20241101.csv +++ b/036460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160415,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,46000,3900,2,9.26,124937240700,2808079,268.79,42050,46000,42000,54700,29500,42100,44484.31,28.74,224464,325568,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,42464,-5.58,0.43,12,3.04,-8246.00,105937.00,64500,20240620,-28.68,22750,20240119,102.20,64500,-28.68,20240620,22750,102.20,20240119,64500,-28.68,20240620,22750,102.20,20240119,2.44,N,036460,5000,4615 억,,7958573,N,N,107,N,00,N +20241119,150419,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45500,3400,2,8.08,113306759950,2554189,244.49,42050,45600,42000,54700,29500,42100,44361.35,28.78,236028,292258,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,42002,-5.52,0.43,12,2.77,-8246.00,105937.00,64500,20240620,-29.46,22750,20240119,100.00,64500,-29.46,20240620,22750,100.00,20240119,64500,-29.46,20240620,22750,100.00,20240119,2.44,N,036460,5000,4615 억,,7970137,N,N,1341,N,00,N +20241119,140417,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45300,3200,2,7.60,98809417100,2234689,213.90,42050,45600,42000,54700,29500,42100,44216.40,28.73,223618,268701,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,41818,-5.49,0.43,12,2.42,-8246.00,105937.00,64500,20240620,-29.77,22750,20240119,99.12,64500,-29.77,20240620,22750,99.12,20240119,64500,-29.77,20240620,22750,99.12,20240119,2.44,N,036460,5000,4615 억,,7957727,N,N,1341,N,00,N +20241119,130419,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,45100,3000,2,7.13,88781307600,2012597,192.65,42050,45600,42000,54700,29500,42100,44113.04,28.64,197523,231166,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,41633,-5.47,0.43,12,2.18,-8246.00,105937.00,64500,20240620,-30.08,22750,20240119,98.24,64500,-30.08,20240620,22750,98.24,20240119,64500,-30.08,20240620,22750,98.24,20240119,2.44,N,036460,5000,4615 억,,7931632,N,N,1341,N,00,N +20241119,120416,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,44700,2600,2,6.18,59631872900,1366351,130.79,42050,44700,42000,54700,29500,42100,43643.42,28.48,152829,174851,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,41264,-5.42,0.42,12,1.48,-8246.00,105937.00,64500,20240620,-30.70,22750,20240119,96.48,64500,-30.70,20240620,22750,96.48,20240119,64500,-30.70,20240620,22750,96.48,20240119,2.44,N,036460,5000,4615 억,,7886938,N,N,1341,N,00,N +20241119,110420,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,43750,1650,2,3.92,47306767500,1088298,104.17,42050,44250,42000,54700,29500,42100,43468.87,28.33,111095,127633,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,40387,-5.31,0.41,12,1.18,-8246.00,105937.00,64500,20240620,-32.17,22750,20240119,92.31,64500,-32.17,20240620,22750,92.31,20240119,64500,-32.17,20240620,22750,92.31,20240119,2.44,N,036460,5000,4615 억,,7845204,N,N,1341,N,00,N +20241119,100430,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,43800,1700,2,4.04,30430016300,704443,67.43,42050,43850,42000,54700,29500,42100,43197.63,28.11,49683,57141,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,40433,-5.31,0.41,12,0.76,-8246.00,105937.00,64500,20240620,-32.09,22750,20240119,92.53,64500,-32.09,20240620,22750,92.53,20240119,64500,-32.09,20240620,22750,92.53,20240119,2.44,N,036460,5000,4615 억,,7783792,N,N,1341,N,00,N +20241119,090428,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,42650,550,2,1.31,3032929000,71724,6.87,42050,42650,42000,54700,29500,42100,42286.71,27.95,5344,5657,43866,42982,41566,40682,39266,43425,41125,4616,12600,5000,26940,50,1,92313000,39371,-5.17,0.40,12,0.08,-8246.00,105937.00,64500,20240620,-33.88,22750,20240119,87.47,64500,-33.88,20240620,22750,87.47,20240119,64500,-33.88,20240620,22750,87.47,20240119,2.44,N,036460,5000,4615 억,,7739453,N,N,1341,N,00,N 20241118,160416,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,42100,1650,2,4.08,43123231400,1032853,182.05,40150,42450,40150,52500,28350,40450,41751.60,27.89,183787,196293,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,38864,-5.11,0.40,12,1.12,-8246.00,105937.00,64500,20240620,-34.73,22750,20240119,85.05,64500,-34.73,20240620,22750,85.05,20240119,64500,-34.73,20240620,22750,85.05,20240119,2.48,N,036460,5000,4615 억,,7725051,N,N,1341,N,00,N 20241118,150419,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,42000,1550,2,3.83,40235368150,964065,169.92,40150,42450,40150,52500,28350,40450,41735.92,27.87,175983,175381,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,38771,-5.09,0.40,12,1.04,-8246.00,105937.00,64500,20240620,-34.88,22750,20240119,84.62,64500,-34.88,20240620,22750,84.62,20240119,64500,-34.88,20240620,22750,84.62,20240119,2.48,N,036460,5000,4615 억,,7717247,N,N,520,N,00,N 20241118,140420,55,30.00,KOSPI200,,전기.가스업,N,N,N,Y,40,Y,42000,1550,2,3.83,36560122600,876534,154.50,40150,42450,40150,52500,28350,40450,41710.73,27.81,159625,159459,41883,41166,40583,39866,39283,40875,39575,4616,12050,5000,25880,50,1,92313000,38771,-5.09,0.40,12,0.95,-8246.00,105937.00,64500,20240620,-34.88,22750,20240119,84.62,64500,-34.88,20240620,22750,84.62,20240119,64500,-34.88,20240620,22750,84.62,20240119,2.48,N,036460,5000,4615 억,,7700889,N,N,520,N,00,N diff --git a/036480/price/prices-20241101.csv b/036480/price/prices-20241101.csv index 0e561a61f3a4..1de07c14662a 100644 --- a/036480/price/prices-20241101.csv +++ b/036480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160415,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,120,2,1.29,67649640,7158,54.68,9350,9550,9340,12120,6540,9330,9450.93,1.44,0,-637,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,359,-52.79,0.96,12,0.19,-179.00,9829.00,12690,20240411,-25.53,8460,20240806,11.70,12690,-25.53,20240411,8460,11.70,20240806,12690,-25.53,20240411,8460,11.70,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N +20241119,150420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9380,50,2,0.54,62654060,6627,50.63,9350,9550,9340,12120,6540,9330,9454.36,1.44,0,-637,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,356,-52.40,0.95,12,0.17,-179.00,9829.00,12690,20240411,-26.08,8460,20240806,10.87,12690,-26.08,20240411,8460,10.87,20240806,12690,-26.08,20240411,8460,10.87,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N +20241119,140418,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9420,90,2,0.96,52006460,5492,41.96,9350,9550,9340,12120,6540,9330,9469.49,1.44,0,-747,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,358,-52.63,0.96,12,0.14,-179.00,9829.00,12690,20240411,-25.77,8460,20240806,11.35,12690,-25.77,20240411,8460,11.35,20240806,12690,-25.77,20240411,8460,11.35,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N +20241119,130420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9470,140,2,1.50,48303990,5099,38.95,9350,9550,9340,12120,6540,9330,9473.23,1.44,0,-783,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,360,-52.91,0.96,12,0.13,-179.00,9829.00,12690,20240411,-25.37,8460,20240806,11.94,12690,-25.37,20240411,8460,11.94,20240806,12690,-25.37,20240411,8460,11.94,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N +20241119,120417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9450,120,2,1.29,47462690,5010,38.27,9350,9550,9340,12120,6540,9330,9473.59,1.44,0,-784,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,359,-52.79,0.96,12,0.13,-179.00,9829.00,12690,20240411,-25.53,8460,20240806,11.70,12690,-25.53,20240411,8460,11.70,20240806,12690,-25.53,20240411,8460,11.70,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N +20241119,110420,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9480,150,2,1.61,46166320,4873,37.23,9350,9550,9340,12120,6540,9330,9473.90,1.44,0,-710,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,360,-52.96,0.96,12,0.13,-179.00,9829.00,12690,20240411,-25.30,8460,20240806,12.06,12690,-25.30,20240411,8460,12.06,20240806,12690,-25.30,20240411,8460,12.06,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N +20241119,100431,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9500,170,2,1.82,27071710,2860,21.85,9350,9550,9340,12120,6540,9330,9465.63,1.44,0,-665,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,361,-53.07,0.97,12,0.08,-179.00,9829.00,12690,20240411,-25.14,8460,20240806,12.29,12690,-25.14,20240411,8460,12.29,20240806,12690,-25.14,20240411,8460,12.29,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N +20241119,090428,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9340,10,2,0.11,6428610,688,5.26,9350,9350,9340,12120,6540,9330,9343.91,1.44,0,71,9563,9446,9313,9196,9063,9505,9255,19,2790,500,5590,10,1,3800000,355,-52.18,0.95,12,0.02,-179.00,9829.00,12690,20240411,-26.40,8460,20240806,10.40,12690,-26.40,20240411,8460,10.40,20240806,12690,-26.40,20240411,8460,10.40,20240806,0.87,N,036480,500,19 억,,54700,N,N,0,N,00,N 20241118,160417,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9330,10,2,0.11,117997590,12653,208.38,9320,9430,9180,12110,6530,9320,9325.66,1.41,0,994,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,355,-52.12,0.95,12,0.33,-179.00,9829.00,12690,20240411,-26.48,8460,20240806,10.28,12690,-26.48,20240411,8460,10.28,20240806,12690,-26.48,20240411,8460,10.28,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N 20241118,150419,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9360,40,2,0.43,101859020,10926,179.94,9320,9430,9180,12110,6530,9320,9322.63,1.41,0,214,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,356,-52.29,0.95,12,0.29,-179.00,9829.00,12690,20240411,-26.24,8460,20240806,10.64,12690,-26.24,20240411,8460,10.64,20240806,12690,-26.24,20240411,8460,10.64,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N 20241118,140421,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,9360,40,2,0.43,99171040,10639,175.21,9320,9430,9180,12110,6530,9320,9321.46,1.41,0,298,9606,9462,9296,9152,8986,9535,9225,19,2790,500,5590,10,1,3800000,356,-52.29,0.95,12,0.28,-179.00,9829.00,12690,20240411,-26.24,8460,20240806,10.64,12690,-26.24,20240411,8460,10.64,20240806,12690,-26.24,20240411,8460,10.64,20240806,0.86,N,036480,500,19 억,,53706,N,N,0,N,00,N diff --git a/036530/price/prices-20241101.csv b/036530/price/prices-20241101.csv index 215c172e47ab..e05d2fc14081 100644 --- a/036530/price/prices-20241101.csv +++ b/036530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160415,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22150,50,2,0.23,253400300,11401,121.17,22100,22500,21800,28700,15500,22100,22226.21,11.71,0,1914,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3611,4.13,0.33,12,0.07,5357.00,67130.00,27600,20240329,-19.75,16450,20231110,34.65,27600,-19.75,20240329,16910,30.99,20240104,27600,-19.75,20240329,16680,32.79,20231123,0.15,N,036530,500,83 억,,1908586,N,N,58,N,00,N +20241119,150420,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22350,250,2,1.13,240727950,10830,115.10,22100,22500,21800,28700,15500,22100,22227.88,11.71,0,1985,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3644,4.17,0.33,12,0.07,5357.00,67130.00,27600,20240329,-19.02,16450,20231110,35.87,27600,-19.02,20240329,16910,32.17,20240104,27600,-19.02,20240329,16680,33.99,20231123,0.15,N,036530,500,83 억,,1908586,N,N,7,N,00,N +20241119,140418,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22250,150,2,0.68,234516050,10551,112.14,22100,22500,21800,28700,15500,22100,22226.90,11.71,0,1975,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3628,4.15,0.33,12,0.06,5357.00,67130.00,27600,20240329,-19.38,16450,20231110,35.26,27600,-19.38,20240329,16910,31.58,20240104,27600,-19.38,20240329,16680,33.39,20231123,0.15,N,036530,500,83 억,,1908586,N,N,7,N,00,N +20241119,130420,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22300,200,2,0.90,217544300,9788,104.03,22100,22500,21800,28700,15500,22100,22225.61,11.71,0,1662,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3636,4.16,0.33,12,0.06,5357.00,67130.00,27600,20240329,-19.20,16450,20231110,35.56,27600,-19.20,20240329,16910,31.87,20240104,27600,-19.20,20240329,16680,33.69,20231123,0.15,N,036530,500,83 억,,1908586,N,N,7,N,00,N +20241119,120417,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22200,100,2,0.45,215252200,9685,102.93,22100,22500,21800,28700,15500,22100,22225.32,11.71,0,1572,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3619,4.14,0.33,12,0.06,5357.00,67130.00,27600,20240329,-19.57,16450,20231110,34.95,27600,-19.57,20240329,16910,31.28,20240104,27600,-19.57,20240329,16680,33.09,20231123,0.15,N,036530,500,83 억,,1908586,N,N,7,N,00,N +20241119,110420,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22450,350,2,1.58,100142350,4496,47.78,22100,22500,21800,28700,15500,22100,22273.65,11.71,0,1145,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3660,4.19,0.33,12,0.03,5357.00,67130.00,27600,20240329,-18.66,16450,20231110,36.47,27600,-18.66,20240329,16910,32.76,20240104,27600,-18.66,20240329,16680,34.59,20231123,0.15,N,036530,500,83 억,,1908586,N,N,7,N,00,N +20241119,100431,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22300,200,2,0.90,82709850,3717,39.50,22100,22500,21800,28700,15500,22100,22251.78,11.71,0,1115,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3636,4.16,0.33,12,0.02,5357.00,67130.00,27600,20240329,-19.20,16450,20231110,35.56,27600,-19.20,20240329,16910,31.87,20240104,27600,-19.20,20240329,16680,33.69,20231123,0.15,N,036530,500,83 억,,1908586,N,N,7,N,00,N +20241119,090429,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22000,-100,5,-0.45,11016900,499,5.30,22100,22100,22000,28700,15500,22100,22077.96,11.71,0,-374,22566,22332,22066,21832,21566,22450,21950,84,6600,500,15910,50,1,16303886,3587,4.11,0.33,12,0.00,5357.00,67130.00,27600,20240329,-20.29,16450,20231110,33.74,27600,-20.29,20240329,16910,30.10,20240104,27600,-20.29,20240329,16680,31.89,20231123,0.15,N,036530,500,83 억,,1908586,N,N,7,N,00,N 20241118,160417,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22100,200,2,0.91,207643000,9409,73.70,21900,22300,21800,28450,15350,21900,22068.55,11.73,0,-4240,22266,22082,21766,21582,21266,22175,21675,84,6550,500,15760,50,1,16303886,3603,4.13,0.33,12,0.06,5357.00,67130.00,27600,20240329,-19.93,16330,20231109,35.33,27600,-19.93,20240329,16910,30.69,20240104,27600,-19.93,20240329,16680,32.49,20231123,0.15,N,036530,500,83 억,,1913072,N,N,7,N,00,N 20241118,150419,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22250,350,2,1.60,203604300,9226,72.27,21900,22300,21800,28450,15350,21900,22068.53,11.73,0,-4107,22266,22082,21766,21582,21266,22175,21675,84,6550,500,15760,50,1,16303886,3628,4.15,0.33,12,0.06,5357.00,67130.00,27600,20240329,-19.38,16330,20231109,36.25,27600,-19.38,20240329,16910,31.58,20240104,27600,-19.38,20240329,16680,33.39,20231123,0.15,N,036530,500,83 억,,1913072,N,N,8,N,00,N 20241118,140421,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22000,100,2,0.46,101784100,4632,36.28,21900,22300,21800,28450,15350,21900,21974.11,11.73,0,-1618,22266,22082,21766,21582,21266,22175,21675,84,6550,500,15760,50,1,16303886,3587,4.11,0.33,12,0.03,5357.00,67130.00,27600,20240329,-20.29,16330,20231109,34.72,27600,-20.29,20240329,16910,30.10,20240104,27600,-20.29,20240329,16680,31.89,20231123,0.15,N,036530,500,83 억,,1913072,N,N,8,N,00,N diff --git a/036540/price/prices-20241101.csv b/036540/price/prices-20241101.csv index 2e5525eb329a..e510ba6592ad 100644 --- a/036540/price/prices-20241101.csv +++ b/036540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160416,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3190,0,3,0.00,785799820,247203,67.83,3160,3210,3145,4145,2235,3190,3178.76,5.68,0,-11665,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5246,-41.43,1.16,12,0.15,-77.00,2742.00,8150,20240124,-60.86,2990,20241115,6.69,8150,-60.86,20240124,2990,6.69,20241115,8150,-60.86,20240124,2990,6.69,20241115,2.40,N,036540,500,824 억,,9347171,N,N,6053,N,00,N +20241119,150420,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3185,-5,5,-0.16,747704170,235244,64.55,3160,3210,3145,4145,2235,3190,3178.42,5.68,0,-6868,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5238,-41.36,1.16,12,0.14,-77.00,2742.00,8150,20240124,-60.92,2990,20241115,6.52,8150,-60.92,20240124,2990,6.52,20241115,8150,-60.92,20240124,2990,6.52,20241115,2.40,N,036540,500,824 억,,9347171,N,N,3780,N,00,N +20241119,140418,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3170,-20,5,-0.63,625039640,196518,53.93,3160,3210,3145,4145,2235,3190,3180.57,5.68,0,-10189,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5213,-41.17,1.16,12,0.12,-77.00,2742.00,8150,20240124,-61.10,2990,20241115,6.02,8150,-61.10,20240124,2990,6.02,20241115,8150,-61.10,20240124,2990,6.02,20241115,2.40,N,036540,500,824 억,,9347171,N,N,3780,N,00,N +20241119,130420,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3180,-10,5,-0.31,554502940,174352,47.84,3160,3210,3145,4145,2235,3190,3180.36,5.68,0,-13356,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5230,-41.30,1.16,12,0.11,-77.00,2742.00,8150,20240124,-60.98,2990,20241115,6.35,8150,-60.98,20240124,2990,6.35,20241115,8150,-60.98,20240124,2990,6.35,20241115,2.40,N,036540,500,824 억,,9347171,N,N,3780,N,00,N +20241119,120417,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3200,10,2,0.31,483434035,152090,41.73,3160,3210,3145,4145,2235,3190,3178.61,5.68,0,-14353,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5263,-41.56,1.17,12,0.09,-77.00,2742.00,8150,20240124,-60.74,2990,20241115,7.02,8150,-60.74,20240124,2990,7.02,20241115,8150,-60.74,20240124,2990,7.02,20241115,2.40,N,036540,500,824 억,,9347171,N,N,3780,N,00,N +20241119,110421,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3175,-15,5,-0.47,321476635,101393,27.82,3160,3200,3145,4145,2235,3190,3170.60,5.68,0,-14684,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5222,-41.23,1.16,12,0.06,-77.00,2742.00,8150,20240124,-61.04,2990,20241115,6.19,8150,-61.04,20240124,2990,6.19,20241115,8150,-61.04,20240124,2990,6.19,20241115,2.40,N,036540,500,824 억,,9347171,N,N,3780,N,00,N +20241119,100431,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3190,0,3,0.00,231884925,73147,20.07,3160,3200,3145,4145,2235,3190,3170.12,5.68,0,-13040,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5246,-41.43,1.16,12,0.04,-77.00,2742.00,8150,20240124,-60.86,2990,20241115,6.69,8150,-60.86,20240124,2990,6.69,20241115,8150,-60.86,20240124,2990,6.69,20241115,2.40,N,036540,500,824 억,,9347171,N,N,3780,N,00,N +20241119,090429,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3150,-40,5,-1.25,53589415,16943,4.65,3160,3195,3150,4145,2235,3190,3162.92,5.68,0,-6331,3313,3251,3183,3121,3053,3282,3152,825,955,500,2290,5,1,164460303,5180,-40.91,1.15,12,0.01,-77.00,2742.00,8150,20240124,-61.35,2990,20241115,5.35,8150,-61.35,20240124,2990,5.35,20241115,8150,-61.35,20240124,2990,5.35,20241115,2.40,N,036540,500,824 억,,9347171,N,N,3780,N,00,N 20241118,160417,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3190,40,2,1.27,1151737130,361143,53.54,3155,3245,3115,4095,2205,3150,3189.14,5.69,0,-18309,3283,3216,3103,3036,2923,3250,3070,825,945,500,2260,5,1,164460303,5246,-41.43,1.16,12,0.22,-77.00,2742.00,8150,20240124,-60.86,2990,20241115,6.69,8150,-60.86,20240124,2990,6.69,20241115,8150,-60.86,20240124,2990,6.69,20241115,2.43,N,036540,500,824 억,,9355598,N,N,3780,N,00,N 20241118,150419,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3160,10,2,0.32,1086257360,340547,50.49,3155,3245,3115,4095,2205,3150,3189.74,5.69,0,-15617,3283,3216,3103,3036,2923,3250,3070,825,945,500,2260,5,1,164460303,5197,-41.04,1.15,12,0.21,-77.00,2742.00,8150,20240124,-61.23,2990,20241115,5.69,8150,-61.23,20240124,2990,5.69,20241115,8150,-61.23,20240124,2990,5.69,20241115,2.43,N,036540,500,824 억,,9355598,N,N,3762,N,00,N 20241118,140421,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,3160,10,2,0.32,1003713940,314403,46.61,3155,3245,3115,4095,2205,3150,3192.44,5.69,0,-18433,3283,3216,3103,3036,2923,3250,3070,825,945,500,2260,5,1,164460303,5197,-41.04,1.15,12,0.19,-77.00,2742.00,8150,20240124,-61.23,2990,20241115,5.69,8150,-61.23,20240124,2990,5.69,20241115,8150,-61.23,20240124,2990,5.69,20241115,2.43,N,036540,500,824 억,,9355598,N,N,3762,N,00,N diff --git a/036560/price/prices-20241101.csv b/036560/price/prices-20241101.csv index 219fd4e01cce..c3a15010a180 100644 --- a/036560/price/prices-20241101.csv +++ b/036560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160416,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14950,130,2,0.88,774441640,51799,87.86,14710,15290,14610,19260,10380,14820,14950.90,6.43,0,5952,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2355,8.06,0.70,12,0.33,1855.00,21362.00,36700,20241007,-59.26,8770,20240805,70.47,36700,-59.26,20241007,8770,70.47,20240805,36700,-59.26,20241007,8770,70.47,20240805,0.00,N,036560,500,78 억,,1012011,N,N,18,N,00,N +20241119,150421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14990,170,2,1.15,718128010,48036,81.47,14710,15290,14610,19260,10380,14820,14949.79,6.43,0,4894,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2361,8.08,0.70,12,0.30,1855.00,21362.00,36700,20241007,-59.16,8770,20240805,70.92,36700,-59.16,20241007,8770,70.92,20240805,36700,-59.16,20241007,8770,70.92,20240805,0.00,N,036560,500,78 억,,1012011,N,N,12,N,00,N +20241119,140418,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15050,230,2,1.55,605178750,40514,68.72,14710,15290,14610,19260,10380,14820,14937.52,6.43,0,4467,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2370,8.11,0.70,12,0.26,1855.00,21362.00,36700,20241007,-58.99,8770,20240805,71.61,36700,-58.99,20241007,8770,71.61,20240805,36700,-58.99,20241007,8770,71.61,20240805,0.00,N,036560,500,78 억,,1012011,N,N,12,N,00,N +20241119,130421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14940,120,2,0.81,479058170,32106,54.45,14710,15290,14610,19260,10380,14820,14921.14,6.43,0,5391,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2353,8.05,0.70,12,0.20,1855.00,21362.00,36700,20241007,-59.29,8770,20240805,70.35,36700,-59.29,20241007,8770,70.35,20240805,36700,-59.29,20241007,8770,70.35,20240805,0.00,N,036560,500,78 억,,1012011,N,N,12,N,00,N +20241119,120417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14880,60,2,0.40,344653520,23137,39.24,14710,15290,14610,19260,10380,14820,14896.21,6.43,0,3453,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2344,8.02,0.70,12,0.15,1855.00,21362.00,36700,20241007,-59.46,8770,20240805,69.67,36700,-59.46,20241007,8770,69.67,20240805,36700,-59.46,20241007,8770,69.67,20240805,0.00,N,036560,500,78 억,,1012011,N,N,12,N,00,N +20241119,110421,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15020,200,2,1.35,275302100,18477,31.34,14710,15290,14610,19260,10380,14820,14899.72,6.43,0,2754,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2366,8.10,0.70,12,0.12,1855.00,21362.00,36700,20241007,-59.07,8770,20240805,71.27,36700,-59.07,20241007,8770,71.27,20240805,36700,-59.07,20241007,8770,71.27,20240805,0.00,N,036560,500,78 억,,1012011,N,N,12,N,00,N +20241119,100431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14890,70,2,0.47,121449840,8251,13.99,14710,14940,14610,19260,10380,14820,14719.41,6.43,0,1539,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2345,8.03,0.70,12,0.05,1855.00,21362.00,36700,20241007,-59.43,8770,20240805,69.78,36700,-59.43,20241007,8770,69.78,20240805,36700,-59.43,20241007,8770,69.78,20240805,0.00,N,036560,500,78 억,,1012011,N,N,12,N,00,N +20241119,090429,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14790,-30,5,-0.20,10174510,689,1.17,14710,14940,14710,19260,10380,14820,14767.07,6.43,0,64,15980,15400,15070,14490,14160,15235,14325,79,4440,500,10960,10,1,15750000,2329,7.97,0.69,12,0.00,1855.00,21362.00,36700,20241007,-59.70,8770,20240805,68.64,36700,-59.70,20241007,8770,68.64,20240805,36700,-59.70,20241007,8770,68.64,20240805,0.00,N,036560,500,78 억,,1012011,N,N,12,N,00,N 20241118,160417,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14820,-480,5,-3.14,875873120,58389,51.63,15650,15650,14740,19890,10710,15300,15001.11,6.46,0,-4961,15933,15616,14983,14666,14033,15775,14825,79,4590,500,11320,10,1,15750000,2334,7.99,0.69,12,0.37,1855.00,21362.00,36700,20241007,-59.62,8770,20240805,68.99,36700,-59.62,20241007,8770,68.99,20240805,36700,-59.62,20241007,8770,68.99,20240805,0.01,N,036560,500,78 억,,1017573,N,N,12,N,00,N 20241118,150420,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14840,-460,5,-3.01,821746410,54729,48.39,15650,15650,14800,19890,10710,15300,15014.77,6.46,0,-5012,15933,15616,14983,14666,14033,15775,14825,79,4590,500,11320,10,1,15750000,2337,8.00,0.69,12,0.35,1855.00,21362.00,36700,20241007,-59.56,8770,20240805,69.21,36700,-59.56,20241007,8770,69.21,20240805,36700,-59.56,20241007,8770,69.21,20240805,0.01,N,036560,500,78 억,,1017573,N,N,18,N,00,N 20241118,140422,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14820,-480,5,-3.14,738609830,49127,43.44,15650,15650,14820,19890,10710,15300,15034.64,6.46,0,-5989,15933,15616,14983,14666,14033,15775,14825,79,4590,500,11320,10,1,15750000,2334,7.99,0.69,12,0.31,1855.00,21362.00,36700,20241007,-59.62,8770,20240805,68.99,36700,-59.62,20241007,8770,68.99,20240805,36700,-59.62,20241007,8770,68.99,20240805,0.01,N,036560,500,78 억,,1017573,N,N,18,N,00,N diff --git a/036570/price/prices-20241101.csv b/036570/price/prices-20241101.csv index 4c8096176798..2c2e47595687 100644 --- a/036570/price/prices-20241101.csv +++ b/036570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160416,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,208000,2500,2,1.22,19072556500,91177,140.47,203500,214000,203000,267000,144000,205500,209183.34,34.95,0,-7357,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,45664,21.53,1.18,12,0.42,9663.00,176065.00,286500,20231204,-27.40,156900,20240805,32.57,241000,-13.69,20240102,156900,32.57,20240805,286500,-27.40,20231204,156900,32.57,20240805,0.73,N,036570,500,109 억,,7673148,N,N,42,N,00,N +20241119,150421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,208500,3000,2,1.46,17556802500,83915,129.28,203500,214000,203000,267000,144000,205500,209222.24,34.95,0,-5279,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,45774,21.58,1.18,12,0.38,9663.00,176065.00,286500,20231204,-27.23,156900,20240805,32.89,241000,-13.49,20240102,156900,32.89,20240805,286500,-27.23,20231204,156900,32.89,20240805,0.73,N,036570,500,109 억,,7673148,N,N,394,N,00,N +20241119,140419,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,206500,1000,2,0.49,13719666000,65342,100.67,203500,214000,203000,267000,144000,205500,209968.54,34.95,0,-4006,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,45335,21.37,1.17,12,0.30,9663.00,176065.00,286500,20231204,-27.92,156900,20240805,31.61,241000,-14.32,20240102,156900,31.61,20240805,286500,-27.92,20231204,156900,31.61,20240805,0.73,N,036570,500,109 억,,7673148,N,N,394,N,00,N +20241119,130421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,209500,4000,2,1.95,11785405000,56039,86.34,203500,214000,203000,267000,144000,205500,210309.08,34.95,0,-1387,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,45994,21.68,1.19,12,0.26,9663.00,176065.00,286500,20231204,-26.88,156900,20240805,33.52,241000,-13.07,20240102,156900,33.52,20240805,286500,-26.88,20231204,156900,33.52,20240805,0.73,N,036570,500,109 억,,7673148,N,N,394,N,00,N +20241119,120418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,209000,3500,2,1.70,10912663000,51861,79.90,203500,214000,203000,267000,144000,205500,210423.46,34.95,0,-405,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,45884,21.63,1.19,12,0.24,9663.00,176065.00,286500,20231204,-27.05,156900,20240805,33.21,241000,-13.28,20240102,156900,33.21,20240805,286500,-27.05,20231204,156900,33.21,20240805,0.73,N,036570,500,109 억,,7673148,N,N,394,N,00,N +20241119,110421,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,210500,5000,2,2.43,8994882000,42734,65.84,203500,214000,203000,267000,144000,205500,210487.94,34.95,0,1570,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,46213,21.78,1.20,12,0.19,9663.00,176065.00,286500,20231204,-26.53,156900,20240805,34.16,241000,-12.66,20240102,156900,34.16,20240805,286500,-26.53,20231204,156900,34.16,20240805,0.73,N,036570,500,109 억,,7673148,N,N,394,N,00,N +20241119,100432,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211000,5500,2,2.68,6855116500,32616,50.25,203500,214000,203000,267000,144000,205500,210179.65,34.95,0,1708,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,46323,21.84,1.20,12,0.15,9663.00,176065.00,286500,20231204,-26.35,156900,20240805,34.48,241000,-12.45,20240102,156900,34.48,20240805,286500,-26.35,20231204,156900,34.48,20240805,0.73,N,036570,500,109 억,,7673148,N,N,394,N,00,N +20241119,090430,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,204000,-1500,5,-0.73,367992000,1803,2.78,203500,205500,203000,267000,144000,205500,204082.54,34.95,0,-535,211833,208666,204333,201166,196833,210250,202750,110,61500,500,152070,500,1,21954022,44786,21.11,1.16,12,0.01,9663.00,176065.00,286500,20231204,-28.80,156900,20240805,30.02,241000,-15.35,20240102,156900,30.02,20240805,286500,-28.80,20231204,156900,30.02,20240805,0.73,N,036570,500,109 억,,7673148,N,N,394,N,00,N 20241118,160418,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,205500,3500,2,1.73,13251897500,64751,58.17,200000,207500,200000,262500,141500,202000,204658.77,34.97,0,-4933,212066,207032,200966,195932,189866,204000,192900,110,60500,500,149480,500,1,21954022,45116,21.27,1.17,12,0.29,9663.00,176065.00,286500,20231204,-28.27,156900,20240805,30.98,241000,-14.73,20240102,156900,30.98,20240805,286500,-28.27,20231204,156900,30.98,20240805,0.71,N,036570,500,109 억,,7676454,N,N,394,N,00,N 20241118,150420,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,206000,4000,2,1.98,11646885500,56938,51.15,200000,207500,200000,262500,141500,202000,204553.87,34.97,0,-5986,212066,207032,200966,195932,189866,204000,192900,110,60500,500,149480,500,1,21954022,45225,21.32,1.17,12,0.26,9663.00,176065.00,286500,20231204,-28.10,156900,20240805,31.29,241000,-14.52,20240102,156900,31.29,20240805,286500,-28.10,20231204,156900,31.29,20240805,0.71,N,036570,500,109 억,,7676454,N,N,418,N,00,N 20241118,140422,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,205500,3500,2,1.73,9825305000,48079,43.19,200000,207500,200000,262500,141500,202000,204357.56,34.97,0,-4535,212066,207032,200966,195932,189866,204000,192900,110,60500,500,149480,500,1,21954022,45116,21.27,1.17,12,0.22,9663.00,176065.00,286500,20231204,-28.27,156900,20240805,30.98,241000,-14.73,20240102,156900,30.98,20240805,286500,-28.27,20231204,156900,30.98,20240805,0.71,N,036570,500,109 억,,7676454,N,N,418,N,00,N diff --git a/036580/price/prices-20241101.csv b/036580/price/prices-20241101.csv index 8da5fda68039..e402df601b60 100644 --- a/036580/price/prices-20241101.csv +++ b/036580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160417,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2060,-30,5,-1.44,38646905,18785,160.32,2090,2100,2040,2715,1465,2090,2057.33,0.16,0,1495,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,757,-2.21,0.32,12,0.05,-931.00,6412.00,3505,20231220,-41.23,1915,20241114,7.57,3255,-36.71,20240311,1915,7.57,20241114,3505,-41.23,20231220,1915,7.57,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N +20241119,150421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2060,-30,5,-1.44,37065600,18018,153.78,2090,2100,2040,2715,1465,2090,2057.14,0.16,0,1682,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,757,-2.21,0.32,12,0.05,-931.00,6412.00,3505,20231220,-41.23,1915,20241114,7.57,3255,-36.71,20240311,1915,7.57,20241114,3505,-41.23,20231220,1915,7.57,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N +20241119,140419,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2050,-40,5,-1.91,36545305,17765,151.62,2090,2100,2040,2715,1465,2090,2057.15,0.16,0,1833,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,753,-2.20,0.32,12,0.05,-931.00,6412.00,3505,20231220,-41.51,1915,20241114,7.05,3255,-37.02,20240311,1915,7.05,20241114,3505,-41.51,20231220,1915,7.05,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N +20241119,130421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2045,-45,5,-2.15,33895665,16472,140.58,2090,2100,2040,2715,1465,2090,2057.77,0.16,0,2364,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,751,-2.20,0.32,12,0.04,-931.00,6412.00,3505,20231220,-41.65,1915,20241114,6.79,3255,-37.17,20240311,1915,6.79,20241114,3505,-41.65,20231220,1915,6.79,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N +20241119,120418,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2050,-40,5,-1.91,30947640,15032,128.29,2090,2100,2045,2715,1465,2090,2058.78,0.16,0,2548,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,753,-2.20,0.32,12,0.04,-931.00,6412.00,3505,20231220,-41.51,1915,20241114,7.05,3255,-37.02,20240311,1915,7.05,20241114,3505,-41.51,20231220,1915,7.05,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N +20241119,110421,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2070,-20,5,-0.96,29386325,14271,121.80,2090,2100,2045,2715,1465,2090,2059.16,0.16,0,2784,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,760,-2.22,0.32,12,0.04,-931.00,6412.00,3505,20231220,-40.94,1915,20241114,8.09,3255,-36.41,20240311,1915,8.09,20241114,3505,-40.94,20231220,1915,8.09,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N +20241119,100432,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2060,-30,5,-1.44,29015505,14091,120.26,2090,2100,2045,2715,1465,2090,2059.15,0.16,0,2809,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,757,-2.21,0.32,12,0.04,-931.00,6412.00,3505,20231220,-41.23,1915,20241114,7.57,3255,-36.71,20240311,1915,7.57,20241114,3505,-41.23,20231220,1915,7.57,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N +20241119,090430,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2100,10,2,0.48,1037200,494,4.22,2090,2100,2090,2715,1465,2090,2099.60,0.16,0,-459,2130,2110,2080,2060,2030,2120,2070,184,625,500,1460,5,1,36727943,771,-2.26,0.33,12,0.00,-931.00,6412.00,3505,20231220,-40.09,1915,20241114,9.66,3255,-35.48,20240311,1915,9.66,20241114,3505,-40.09,20231220,1915,9.66,20241114,0.49,N,036580,500,183 억,,59486,N,N,0,N,00,N 20241118,160418,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2090,20,2,0.97,24337930,11717,9.77,2050,2100,2050,2690,1450,2070,2076.52,0.17,0,-2135,2295,2182,2072,1959,1849,2239,2016,184,620,500,1440,5,1,36727943,768,-2.24,0.33,12,0.03,-931.00,6412.00,3505,20231220,-40.37,1915,20241114,9.14,3255,-35.79,20240311,1915,9.14,20241114,3505,-40.37,20231220,1915,9.14,20241114,0.49,N,036580,500,183 억,,61686,N,N,0,N,00,N 20241118,150420,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2075,5,2,0.24,16926140,8147,6.79,2050,2100,2050,2690,1450,2070,2077.59,0.17,0,-1782,2295,2182,2072,1959,1849,2239,2016,184,620,500,1440,5,1,36727943,762,-2.23,0.32,12,0.02,-931.00,6412.00,3505,20231220,-40.80,1915,20241114,8.36,3255,-36.25,20240311,1915,8.36,20241114,3505,-40.80,20231220,1915,8.36,20241114,0.49,N,036580,500,183 억,,61686,N,N,0,N,00,N 20241118,140422,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,2075,5,2,0.24,14583515,7018,5.85,2050,2100,2050,2690,1450,2070,2078.02,0.17,0,-738,2295,2182,2072,1959,1849,2239,2016,184,620,500,1440,5,1,36727943,762,-2.23,0.32,12,0.02,-931.00,6412.00,3505,20231220,-40.80,1915,20241114,8.36,3255,-36.25,20240311,1915,8.36,20241114,3505,-40.80,20231220,1915,8.36,20241114,0.49,N,036580,500,183 억,,61686,N,N,0,N,00,N diff --git a/036620/price/prices-20241101.csv b/036620/price/prices-20241101.csv index d5f7ba172db7..5755f012e58a 100644 --- a/036620/price/prices-20241101.csv +++ b/036620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160417,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3035,50,2,1.68,1094620565,363277,116.33,2960,3080,2960,3880,2090,2985,3013.18,6.69,0,55492,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2777,11.37,3.53,12,0.40,267.00,859.00,4690,20240524,-35.29,2510,20240214,20.92,4690,-35.29,20240524,2510,20.92,20240214,4690,-35.29,20240524,2510,20.92,20240214,2.19,N,036620,500,459 억,,6120511,N,N,1031,N,00,N +20241119,150421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3030,45,2,1.51,1059910245,351838,112.67,2960,3080,2960,3880,2090,2985,3012.50,6.69,0,59658,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2772,11.35,3.53,12,0.38,267.00,859.00,4690,20240524,-35.39,2510,20240214,20.72,4690,-35.39,20240524,2510,20.72,20240214,4690,-35.39,20240524,2510,20.72,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,N,00,N +20241119,140419,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3010,25,2,0.84,972727490,322915,103.40,2960,3080,2960,3880,2090,2985,3012.33,6.69,0,61592,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2754,11.27,3.50,12,0.35,267.00,859.00,4690,20240524,-35.82,2510,20240214,19.92,4690,-35.82,20240524,2510,19.92,20240214,4690,-35.82,20240524,2510,19.92,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,N,00,N +20241119,130421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3010,25,2,0.84,754136920,250203,80.12,2960,3080,2960,3880,2090,2985,3014.10,6.69,0,40183,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2754,11.27,3.50,12,0.27,267.00,859.00,4690,20240524,-35.82,2510,20240214,19.92,4690,-35.82,20240524,2510,19.92,20240214,4690,-35.82,20240524,2510,19.92,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,N,00,N +20241119,120418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3020,35,2,1.17,672786780,223183,71.47,2960,3080,2960,3880,2090,2985,3014.51,6.69,0,24631,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2763,11.31,3.52,12,0.24,267.00,859.00,4690,20240524,-35.61,2510,20240214,20.32,4690,-35.61,20240524,2510,20.32,20240214,4690,-35.61,20240524,2510,20.32,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,N,00,N +20241119,110422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3035,50,2,1.68,604305440,200542,64.22,2960,3080,2960,3880,2090,2985,3013.36,6.69,0,15818,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2777,11.37,3.53,12,0.22,267.00,859.00,4690,20240524,-35.29,2510,20240214,20.92,4690,-35.29,20240524,2510,20.92,20240214,4690,-35.29,20240524,2510,20.92,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,N,00,N +20241119,100432,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2990,5,2,0.17,303450605,101648,32.55,2960,3025,2960,3880,2090,2985,2985.31,6.69,0,10209,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2735,11.20,3.48,12,0.11,267.00,859.00,4690,20240524,-36.25,2510,20240214,19.12,4690,-36.25,20240524,2510,19.12,20240214,4690,-36.25,20240524,2510,19.12,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,N,00,N +20241119,090430,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2990,5,2,0.17,84064960,28342,9.08,2960,3025,2960,3880,2090,2985,2966.09,6.69,0,5290,3161,3072,3006,2917,2851,3117,2962,460,895,500,2200,5,1,91484336,2735,11.20,3.48,12,0.03,267.00,859.00,4690,20240524,-36.25,2510,20240214,19.12,4690,-36.25,20240524,2510,19.12,20240214,4690,-36.25,20240524,2510,19.12,20240214,2.19,N,036620,500,459 억,,6120511,N,N,4344,N,00,N 20241118,160418,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,2985,25,2,0.84,942058360,311387,77.50,2940,3095,2940,3845,2075,2960,3025.38,6.75,0,-61355,3073,3016,2943,2886,2813,3045,2915,460,885,500,2190,5,1,91484336,2731,11.18,3.47,12,0.34,267.00,859.00,4690,20240524,-36.35,2510,20240214,18.92,4690,-36.35,20240524,2510,18.92,20240214,4690,-36.35,20240524,2510,18.92,20240214,2.25,N,036620,500,459 억,,6174640,N,N,4313,N,00,N 20241118,150421,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3005,45,2,1.52,864928685,285653,71.10,2940,3095,2940,3845,2075,2960,3027.90,6.75,0,-64345,3073,3016,2943,2886,2813,3045,2915,460,885,500,2190,5,1,91484336,2749,11.25,3.50,12,0.31,267.00,859.00,4690,20240524,-35.93,2510,20240214,19.72,4690,-35.93,20240524,2510,19.72,20240214,4690,-35.93,20240524,2510,19.72,20240214,2.25,N,036620,500,459 억,,6174640,N,N,325,N,00,N 20241118,140422,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,3015,55,2,1.86,767358335,253225,63.03,2940,3095,2940,3845,2075,2960,3030.34,6.75,0,-51920,3073,3016,2943,2886,2813,3045,2915,460,885,500,2190,5,1,91484336,2758,11.29,3.51,12,0.28,267.00,859.00,4690,20240524,-35.71,2510,20240214,20.12,4690,-35.71,20240524,2510,20.12,20240214,4690,-35.71,20240524,2510,20.12,20240214,2.25,N,036620,500,459 억,,6174640,N,N,325,N,00,N diff --git a/036630/price/prices-20241101.csv b/036630/price/prices-20241101.csv index 22b0d47f4eb3..e0a0e6e41921 100644 --- a/036630/price/prices-20241101.csv +++ b/036630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160417,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,437,1,2,0.23,49827182,113738,56.23,436,442,436,566,306,436,438.09,0.28,-11387,-11387,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,874,2.71,0.30,12,0.06,161.00,1455.00,1327,20240111,-67.07,431,20241118,1.39,1327,-67.07,20240111,431,1.39,20241118,1340,-67.39,20240111,431,1.39,20241118,0.01,N,036630,1000,2100 억,,271098,N,N,0,N,00,N +20241119,150422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,439,3,2,0.69,47609634,108665,53.73,436,442,436,566,306,436,438.13,0.28,-10370,-10370,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,878,2.73,0.30,12,0.05,161.00,1455.00,1327,20240111,-66.92,431,20241118,1.86,1327,-66.92,20240111,431,1.86,20241118,1340,-67.24,20240111,431,1.86,20241118,0.01,N,036630,1000,2100 억,,272115,N,N,0,N,00,N +20241119,140420,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,440,4,2,0.92,40643375,92791,45.88,436,442,436,566,306,436,438.01,0.28,-8780,-8780,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,880,2.73,0.30,12,0.05,161.00,1455.00,1327,20240111,-66.84,431,20241118,2.09,1327,-66.84,20240111,431,2.09,20241118,1340,-67.16,20240111,431,2.09,20241118,0.01,N,036630,1000,2100 억,,273705,N,N,0,N,00,N +20241119,130422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,440,4,2,0.92,39049348,89163,44.08,436,442,436,566,306,436,437.95,0.28,-8780,-8780,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,880,2.73,0.30,12,0.04,161.00,1455.00,1327,20240111,-66.84,431,20241118,2.09,1327,-66.84,20240111,431,2.09,20241118,1340,-67.16,20240111,431,2.09,20241118,0.01,N,036630,1000,2100 억,,273705,N,N,0,N,00,N +20241119,120418,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,441,5,2,1.15,38843876,88696,43.85,436,442,436,566,306,436,437.94,0.28,-8780,-8780,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,882,2.74,0.30,12,0.04,161.00,1455.00,1327,20240111,-66.77,431,20241118,2.32,1327,-66.77,20240111,431,2.32,20241118,1340,-67.09,20240111,431,2.32,20241118,0.01,N,036630,1000,2100 억,,273705,N,N,0,N,00,N +20241119,110422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,438,2,2,0.46,25990358,59457,29.40,436,442,436,566,306,436,437.13,0.28,-3824,-3824,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,876,2.72,0.30,12,0.03,161.00,1455.00,1327,20240111,-66.99,431,20241118,1.62,1327,-66.99,20240111,431,1.62,20241118,1340,-67.31,20240111,431,1.62,20241118,0.01,N,036630,1000,2100 억,,278661,N,N,0,N,00,N +20241119,100432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,440,4,2,0.92,25010579,57221,28.29,436,442,436,566,306,436,437.09,0.29,-3021,-3021,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,880,2.73,0.30,12,0.03,161.00,1455.00,1327,20240111,-66.84,431,20241118,2.09,1327,-66.84,20240111,431,2.09,20241118,1340,-67.16,20240111,431,2.09,20241118,0.01,N,036630,1000,2100 억,,279464,N,N,0,N,00,N +20241119,090430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,437,1,2,0.23,330489,758,0.37,436,437,436,566,306,436,436.00,0.29,-190,-190,466,451,441,426,416,458,433,2100,130,1000,260,1,1,200000000,874,2.71,0.30,12,0.00,161.00,1455.00,1327,20240111,-67.07,431,20241118,1.39,1327,-67.07,20240111,431,1.39,20241118,1340,-67.39,20240111,431,1.39,20241118,0.01,N,036630,1000,2100 억,,282295,N,N,0,N,00,N 20241118,160418,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,436,-10,5,-2.24,87467173,199029,91.86,431,456,431,579,313,446,439.50,0.29,-18434,-18435,471,458,449,436,427,465,443,2100,133,1000,260,1,1,200000000,872,2.71,0.30,12,0.10,161.00,1455.00,1327,20240111,-67.14,431,20241118,1.16,1327,-67.14,20240111,431,1.16,20241118,1340,-67.46,20240111,431,1.16,20241118,0.01,N,036630,1000,2100 억,,282485,N,N,0,N,00,N 20241118,150421,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,440,-6,5,-1.35,82117693,186788,86.21,431,456,431,579,313,446,439.63,0.29,-13649,-10765,471,458,449,436,427,465,443,2100,133,1000,260,1,1,200000000,880,2.73,0.30,12,0.09,161.00,1455.00,1327,20240111,-66.84,431,20241118,2.09,1327,-66.84,20240111,431,2.09,20241118,1340,-67.16,20240111,431,2.09,20241118,0.01,N,036630,1000,2100 억,,287270,N,N,0,N,00,N 20241118,140423,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,450,4,2,0.90,49357890,112309,51.84,431,456,431,579,313,446,439.48,0.30,-9667,-9668,471,458,449,436,427,465,443,2100,133,1000,260,1,1,200000000,900,2.80,0.31,12,0.06,161.00,1455.00,1327,20240111,-66.09,431,20241118,4.41,1327,-66.09,20240111,431,4.41,20241118,1340,-66.42,20240111,431,4.41,20241118,0.01,N,036630,1000,2100 억,,291252,N,N,0,N,00,N diff --git a/036640/price/prices-20241101.csv b/036640/price/prices-20241101.csv index 5d90c12ced96..3f6236e0a64b 100644 --- a/036640/price/prices-20241101.csv +++ b/036640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,45,2,0.92,54842255,11216,25.45,4850,4930,4850,6350,3420,4885,4889.59,1.36,0,-1607,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,806,6.66,0.70,12,0.07,740.00,7063.00,6110,20240528,-19.31,4600,20240805,7.17,6110,-19.31,20240528,4600,7.17,20240805,6110,-19.31,20240528,4600,7.17,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N +20241119,150422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,15,2,0.31,52492730,10737,24.36,4850,4925,4850,6350,3420,4885,4888.96,1.36,0,-1620,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,801,6.62,0.69,12,0.07,740.00,7063.00,6110,20240528,-19.80,4600,20240805,6.52,6110,-19.80,20240528,4600,6.52,20240805,6110,-19.80,20240528,4600,6.52,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N +20241119,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,25,2,0.51,43834640,8970,20.35,4850,4925,4850,6350,3420,4885,4886.80,1.36,0,-1634,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,803,6.64,0.70,12,0.05,740.00,7063.00,6110,20240528,-19.64,4600,20240805,6.74,6110,-19.64,20240528,4600,6.74,20240805,6110,-19.64,20240528,4600,6.74,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N +20241119,130422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4920,35,2,0.72,38642980,7913,17.95,4850,4920,4850,6350,3420,4885,4883.48,1.36,0,-1123,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,805,6.65,0.70,12,0.05,740.00,7063.00,6110,20240528,-19.48,4600,20240805,6.96,6110,-19.48,20240528,4600,6.96,20240805,6110,-19.48,20240528,4600,6.96,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N +20241119,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,15,2,0.31,26653285,5463,12.39,4850,4905,4850,6350,3420,4885,4878.87,1.36,0,-1054,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,801,6.62,0.69,12,0.03,740.00,7063.00,6110,20240528,-19.80,4600,20240805,6.52,6110,-19.80,20240528,4600,6.52,20240805,6110,-19.80,20240528,4600,6.52,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N +20241119,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,10,2,0.20,25111045,5148,11.68,4850,4905,4850,6350,3420,4885,4877.83,1.36,0,-834,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,801,6.61,0.69,12,0.03,740.00,7063.00,6110,20240528,-19.89,4600,20240805,6.41,6110,-19.89,20240528,4600,6.41,20240805,6110,-19.89,20240528,4600,6.41,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N +20241119,100433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4900,15,2,0.31,18748360,3848,8.73,4850,4905,4850,6350,3420,4885,4872.23,1.36,0,-802,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,801,6.62,0.69,12,0.02,740.00,7063.00,6110,20240528,-19.80,4600,20240805,6.52,6110,-19.80,20240528,4600,6.52,20240805,6110,-19.80,20240528,4600,6.52,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N +20241119,090431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,-5,5,-0.10,9336535,1924,4.37,4850,4885,4850,6350,3420,4885,4852.67,1.36,0,-108,4951,4917,4891,4857,4831,4905,4845,82,1465,500,3610,5,1,16354800,798,6.59,0.69,12,0.01,740.00,7063.00,6110,20240528,-20.13,4600,20240805,6.09,6110,-20.13,20240528,4600,6.09,20240805,6110,-20.13,20240528,4600,6.09,20240805,2.27,N,036640,500,81 억,,222858,N,N,0,N,00,N 20241118,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4885,15,2,0.31,214664035,43875,151.41,4900,4925,4865,6330,3410,4870,4892.63,1.32,0,7403,5003,4936,4833,4766,4663,4970,4800,82,1460,500,3600,5,1,16354800,799,6.60,0.69,12,0.27,740.00,7063.00,6110,20240528,-20.05,4600,20240805,6.20,6110,-20.05,20240528,4600,6.20,20240805,6110,-20.05,20240528,4600,6.20,20240805,2.32,N,036640,500,81 억,,215457,N,N,0,N,00,N 20241118,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4875,5,2,0.10,201912535,41261,142.39,4900,4925,4865,6330,3410,4870,4893.54,1.32,0,7589,5003,4936,4833,4766,4663,4970,4800,82,1460,500,3600,5,1,16354800,797,6.59,0.69,12,0.25,740.00,7063.00,6110,20240528,-20.21,4600,20240805,5.98,6110,-20.21,20240528,4600,5.98,20240805,6110,-20.21,20240528,4600,5.98,20240805,2.32,N,036640,500,81 억,,215457,N,N,0,N,00,N 20241118,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4880,10,2,0.21,188839765,38581,133.14,4900,4925,4865,6330,3410,4870,4894.63,1.32,0,9857,5003,4936,4833,4766,4663,4970,4800,82,1460,500,3600,5,1,16354800,798,6.59,0.69,12,0.24,740.00,7063.00,6110,20240528,-20.13,4600,20240805,6.09,6110,-20.13,20240528,4600,6.09,20240805,6110,-20.13,20240528,4600,6.09,20240805,2.32,N,036640,500,81 억,,215457,N,N,0,N,00,N diff --git a/036670/price/prices-20241101.csv b/036670/price/prices-20241101.csv index b465f24389cc..fe798e29129f 100644 --- a/036670/price/prices-20241101.csv +++ b/036670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,10,2,0.16,138745150,21569,33.58,6460,6480,6410,8370,4510,6440,6432.62,2.52,0,-3355,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,727,6.61,0.66,12,0.19,976.00,9814.00,8000,20240814,-19.38,5210,20240805,23.80,8000,-19.38,20240814,5210,23.80,20240805,8000,-19.38,20240814,5210,23.80,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N +20241119,150422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,133470750,20751,32.30,6460,6480,6410,8370,4510,6440,6432.02,2.52,0,-3122,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,726,6.60,0.66,12,0.18,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,8000,-19.50,20240814,5210,23.61,20240805,8000,-19.50,20240814,5210,23.61,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N +20241119,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,40,2,0.62,128347500,19956,31.07,6460,6480,6410,8370,4510,6440,6431.52,2.52,0,-2912,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,730,6.64,0.66,12,0.18,976.00,9814.00,8000,20240814,-19.00,5210,20240805,24.38,8000,-19.00,20240814,5210,24.38,20240805,8000,-19.00,20240814,5210,24.38,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N +20241119,130422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-10,5,-0.16,122243920,19009,29.59,6460,6480,6410,8370,4510,6440,6430.84,2.52,0,-2446,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,725,6.59,0.66,12,0.17,976.00,9814.00,8000,20240814,-19.62,5210,20240805,23.42,8000,-19.62,20240814,5210,23.42,20240805,8000,-19.62,20240814,5210,23.42,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N +20241119,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,0,3,0.00,115824770,18011,28.04,6460,6480,6410,8370,4510,6440,6430.78,2.52,0,-1993,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,726,6.60,0.66,12,0.16,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,8000,-19.50,20240814,5210,23.61,20240805,8000,-19.50,20240814,5210,23.61,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N +20241119,110423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6450,10,2,0.16,97391530,15147,23.58,6460,6480,6410,8370,4510,6440,6429.76,2.52,0,-1353,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,727,6.61,0.66,12,0.13,976.00,9814.00,8000,20240814,-19.38,5210,20240805,23.80,8000,-19.38,20240814,5210,23.80,20240805,8000,-19.38,20240814,5210,23.80,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N +20241119,100433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6420,-20,5,-0.31,92118450,14326,22.30,6460,6480,6420,8370,4510,6440,6430.16,2.52,0,-785,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,724,6.58,0.65,12,0.13,976.00,9814.00,8000,20240814,-19.75,5210,20240805,23.22,8000,-19.75,20240814,5210,23.22,20240805,8000,-19.75,20240814,5210,23.22,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N +20241119,090431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6480,40,2,0.62,5433480,841,1.31,6460,6480,6450,8370,4510,6440,6460.74,2.52,0,-66,6686,6562,6476,6352,6266,6520,6310,56,1930,500,4760,10,1,11270000,730,6.64,0.66,12,0.01,976.00,9814.00,8000,20240814,-19.00,5210,20240805,24.38,8000,-19.00,20240814,5210,24.38,20240805,8000,-19.00,20240814,5210,24.38,20240805,0.47,N,036670,500,56 억,,283828,N,N,0,N,00,N 20241118,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,-60,5,-0.92,413569010,64013,104.63,6510,6600,6390,8450,4550,6500,6460.74,2.48,0,4784,6840,6670,6550,6380,6260,6610,6320,56,1950,500,4810,10,1,11270000,726,6.60,0.66,12,0.57,976.00,9814.00,8000,20240814,-19.50,5210,20240805,23.61,8000,-19.50,20240814,5210,23.61,20240805,8000,-19.50,20240814,5210,23.61,20240805,0.44,N,036670,500,56 억,,279044,N,N,0,N,00,N 20241118,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,-100,5,-1.54,387173880,59898,97.90,6510,6600,6400,8450,4550,6500,6463.89,2.48,0,4959,6840,6670,6550,6380,6260,6610,6320,56,1950,500,4810,10,1,11270000,721,6.56,0.65,12,0.53,976.00,9814.00,8000,20240814,-20.00,5210,20240805,22.84,8000,-20.00,20240814,5210,22.84,20240805,8000,-20.00,20240814,5210,22.84,20240805,0.44,N,036670,500,56 억,,279044,N,N,0,N,00,N 20241118,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6430,-70,5,-1.08,323439720,49969,81.67,6510,6600,6430,8450,4550,6500,6472.81,2.48,0,4314,6840,6670,6550,6380,6260,6610,6320,56,1950,500,4810,10,1,11270000,725,6.59,0.66,12,0.44,976.00,9814.00,8000,20240814,-19.62,5210,20240805,23.42,8000,-19.62,20240814,5210,23.42,20240805,8000,-19.62,20240814,5210,23.42,20240805,0.44,N,036670,500,56 억,,279044,N,N,0,N,00,N diff --git a/036690/price/prices-20241101.csv b/036690/price/prices-20241101.csv index 65da32a933d0..a38f543fb896 100644 --- a/036690/price/prices-20241101.csv +++ b/036690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160418,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241119,150422,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241119,140420,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241119,130423,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241119,120419,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241119,110423,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241119,100433,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N +20241119,090431,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241118,160419,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241118,150422,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N 20241118,140423,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2885,0,3,0.00,0,0,0.00,0,0,0,3750,2020,2885,0.00,0.55,0,0,2885,2885,2885,2885,2885,2885,2885,80,865,500,0,5,1,15904938,459,-5.78,1.16,12,0.00,-499.00,2490.00,3590,20240110,-19.64,2820,20240305,2.30,3590,-19.64,20240110,2820,2.30,20240305,3590,-19.64,20240110,2820,2.30,20240305,0.05,N,036690,500,79 억,,87518,N,N,0,N,00,N diff --git a/036710/price/prices-20241101.csv b/036710/price/prices-20241101.csv index 497db66e8f1d..1cbd19f5b328 100644 --- a/036710/price/prices-20241101.csv +++ b/036710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160418,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1200,4,2,0.33,33449637,28107,82.01,1184,1203,1184,1554,838,1196,1190.08,16.18,0,-1590,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,580,-0.63,0.45,12,0.06,-1917.00,2644.00,4190,20231218,-71.36,1116,20241114,7.53,3420,-64.91,20240102,1116,7.53,20241114,4190,-71.36,20231218,1116,7.53,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N +20241119,150423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1189,-7,5,-0.59,28032420,23571,68.77,1184,1203,1184,1554,838,1196,1189.28,16.18,0,21,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,575,-0.62,0.45,12,0.05,-1917.00,2644.00,4190,20231218,-71.62,1116,20241114,6.54,3420,-65.23,20240102,1116,6.54,20241114,4190,-71.62,20231218,1116,6.54,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N +20241119,140421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1193,-3,5,-0.25,27405332,23044,67.23,1184,1203,1184,1554,838,1196,1189.26,16.18,0,40,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,577,-0.62,0.45,12,0.05,-1917.00,2644.00,4190,20231218,-71.53,1116,20241114,6.90,3420,-65.12,20240102,1116,6.90,20241114,4190,-71.53,20231218,1116,6.90,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N +20241119,130423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1195,-1,5,-0.08,26672196,22430,65.44,1184,1203,1184,1554,838,1196,1189.13,16.18,0,-62,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,578,-0.62,0.45,12,0.05,-1917.00,2644.00,4190,20231218,-71.48,1116,20241114,7.08,3420,-65.06,20240102,1116,7.08,20241114,4190,-71.48,20231218,1116,7.08,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N +20241119,120419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1191,-5,5,-0.42,22471364,18912,55.18,1184,1203,1184,1554,838,1196,1188.21,16.18,0,445,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,576,-0.62,0.45,12,0.04,-1917.00,2644.00,4190,20231218,-71.58,1116,20241114,6.72,3420,-65.18,20240102,1116,6.72,20241114,4190,-71.58,20231218,1116,6.72,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N +20241119,110423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1190,-6,5,-0.50,21261415,17896,52.21,1184,1203,1184,1554,838,1196,1188.05,16.18,0,-267,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,575,-0.62,0.45,12,0.04,-1917.00,2644.00,4190,20231218,-71.60,1116,20241114,6.63,3420,-65.20,20240102,1116,6.63,20241114,4190,-71.60,20231218,1116,6.63,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N +20241119,100434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1198,2,2,0.17,13535709,11387,33.22,1184,1203,1184,1554,838,1196,1188.70,16.18,0,1766,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,579,-0.62,0.45,12,0.02,-1917.00,2644.00,4190,20231218,-71.41,1116,20241114,7.35,3420,-64.97,20240102,1116,7.35,20241114,4190,-71.41,20231218,1116,7.35,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N +20241119,090431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1200,4,2,0.33,1774142,1495,4.36,1184,1203,1184,1554,838,1196,1186.72,16.18,0,515,1279,1237,1210,1168,1141,1258,1189,242,358,500,740,1,1,48350145,580,-0.63,0.45,12,0.00,-1917.00,2644.00,4190,20231218,-71.36,1116,20241114,7.53,3420,-64.91,20240102,1116,7.53,20241114,4190,-71.36,20231218,1116,7.53,20241114,1.37,N,036710,500,241 억,,7823164,N,N,0,N,00,N 20241118,160419,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1196,-1,5,-0.08,40949145,34119,37.97,1185,1252,1183,1556,838,1197,1200.19,16.19,0,-5228,1262,1229,1175,1142,1088,1246,1159,242,359,500,740,1,1,48350145,578,-0.62,0.45,12,0.07,-1917.00,2644.00,4190,20231218,-71.46,1116,20241114,7.17,3420,-65.03,20240102,1116,7.17,20241114,4190,-71.46,20231218,1116,7.17,20241114,1.42,N,036710,500,241 억,,7828369,N,N,0,N,00,N 20241118,150422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1189,-8,5,-0.67,36240684,30170,33.58,1185,1252,1183,1556,838,1197,1201.22,16.19,0,-2588,1262,1229,1175,1142,1088,1246,1159,242,359,500,740,1,1,48350145,575,-0.62,0.45,12,0.06,-1917.00,2644.00,4190,20231218,-71.62,1116,20241114,6.54,3420,-65.23,20240102,1116,6.54,20241114,4190,-71.62,20231218,1116,6.54,20241114,1.42,N,036710,500,241 억,,7828369,N,N,0,N,00,N 20241118,140423,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1186,-11,5,-0.92,32818075,27280,30.36,1185,1252,1184,1556,838,1197,1203.01,16.19,0,-2458,1262,1229,1175,1142,1088,1246,1159,242,359,500,740,1,1,48350145,573,-0.62,0.45,12,0.06,-1917.00,2644.00,4190,20231218,-71.69,1116,20241114,6.27,3420,-65.32,20240102,1116,6.27,20241114,4190,-71.69,20231218,1116,6.27,20241114,1.42,N,036710,500,241 억,,7828369,N,N,0,N,00,N diff --git a/036800/price/prices-20241101.csv b/036800/price/prices-20241101.csv index e23b79e71881..3f301c279cc6 100644 --- a/036800/price/prices-20241101.csv +++ b/036800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160419,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18080,-70,5,-0.39,55699310,3081,43.87,18150,18350,18010,23550,12710,18150,18078.32,22.85,0,184,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1808,5.97,0.52,12,0.03,3028.00,34561.00,23550,20240425,-23.23,18010,20241119,0.39,23550,-23.23,20240425,18010,0.39,20241119,23550,-23.23,20240425,18010,0.39,20241119,0.12,N,036800,500,50 억,,2284709,N,N,13,N,00,N +20241119,150423,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18100,-50,5,-0.28,49781380,2754,39.21,18150,18350,18010,23550,12710,18150,18076.03,22.85,0,162,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1810,5.98,0.52,12,0.03,3028.00,34561.00,23550,20240425,-23.14,18010,20241119,0.50,23550,-23.14,20240425,18010,0.50,20241119,23550,-23.14,20240425,18010,0.50,20241119,0.12,N,036800,500,50 억,,2284709,N,N,12,N,00,N +20241119,140421,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18090,-60,5,-0.33,46832270,2591,36.89,18150,18350,18010,23550,12710,18150,18074.98,22.85,0,109,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1809,5.97,0.52,12,0.03,3028.00,34561.00,23550,20240425,-23.18,18010,20241119,0.44,23550,-23.18,20240425,18010,0.44,20241119,23550,-23.18,20240425,18010,0.44,20241119,0.12,N,036800,500,50 억,,2284709,N,N,12,N,00,N +20241119,130423,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18090,-60,5,-0.33,44951440,2487,35.41,18150,18350,18010,23550,12710,18150,18074.56,22.85,0,56,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1809,5.97,0.52,12,0.02,3028.00,34561.00,23550,20240425,-23.18,18010,20241119,0.44,23550,-23.18,20240425,18010,0.44,20241119,23550,-23.18,20240425,18010,0.44,20241119,0.12,N,036800,500,50 억,,2284709,N,N,12,N,00,N +20241119,120420,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18090,-60,5,-0.33,37501460,2075,29.55,18150,18350,18010,23550,12710,18150,18072.99,22.85,0,11,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1809,5.97,0.52,12,0.02,3028.00,34561.00,23550,20240425,-23.18,18010,20241119,0.44,23550,-23.18,20240425,18010,0.44,20241119,23550,-23.18,20240425,18010,0.44,20241119,0.12,N,036800,500,50 억,,2284709,N,N,12,N,00,N +20241119,110423,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18100,-50,5,-0.28,28609360,1582,22.53,18150,18350,18010,23550,12710,18150,18084.30,22.85,0,17,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1810,5.98,0.52,12,0.02,3028.00,34561.00,23550,20240425,-23.14,18010,20241119,0.50,23550,-23.14,20240425,18010,0.50,20241119,23550,-23.14,20240425,18010,0.50,20241119,0.12,N,036800,500,50 억,,2284709,N,N,12,N,00,N +20241119,100434,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18240,90,2,0.50,7800050,430,6.12,18150,18350,18070,23550,12710,18150,18139.65,22.85,0,-26,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1824,6.02,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.55,18070,20241119,0.94,23550,-22.55,20240425,18070,0.94,20241119,23550,-22.55,20240425,18070,0.94,20241119,0.12,N,036800,500,50 억,,2284709,N,N,12,N,00,N +20241119,090432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,18150,0,3,0.00,1415580,78,1.11,18150,18150,18110,23550,12710,18150,18148.46,22.85,0,-13,18316,18232,18166,18082,18016,18200,18050,50,5400,500,13060,10,1,10000000,1815,5.99,0.53,12,0.00,3028.00,34561.00,23550,20240425,-22.93,18100,20241118,0.28,23550,-22.93,20240425,18100,0.28,20241118,23550,-22.93,20240425,18100,0.28,20241118,0.12,N,036800,500,50 억,,2284709,N,N,12,N,00,N 20241118,160420,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18150,-100,5,-0.55,127442840,7013,165.05,18250,18250,18100,23700,12780,18250,18172.41,22.86,0,-714,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1815,5.99,0.53,12,0.07,3028.00,34561.00,23550,20240425,-22.93,18100,20241118,0.28,23550,-22.93,20240425,18100,0.28,20241118,23550,-22.93,20240425,18100,0.28,20241118,0.13,N,036800,500,50 억,,2285524,N,N,12,N,00,N 20241118,150422,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18210,-40,5,-0.22,123553610,6799,160.01,18250,18250,18100,23700,12780,18250,18172.32,22.86,0,-702,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1821,6.01,0.53,12,0.07,3028.00,34561.00,23550,20240425,-22.68,18100,20241118,0.61,23550,-22.68,20240425,18100,0.61,20241118,23550,-22.68,20240425,18100,0.61,20241118,0.13,N,036800,500,50 억,,2285524,N,N,17,N,00,N 20241118,140424,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,18220,-30,5,-0.16,113754620,6261,147.35,18250,18250,18100,23700,12780,18250,18168.76,22.86,0,-578,18836,18542,18346,18052,17856,18445,17955,50,5450,500,13140,10,1,10000000,1822,6.02,0.53,12,0.06,3028.00,34561.00,23550,20240425,-22.63,18100,20241118,0.66,23550,-22.63,20240425,18100,0.66,20241118,23550,-22.63,20240425,18100,0.66,20241118,0.13,N,036800,500,50 억,,2285524,N,N,17,N,00,N diff --git a/036810/price/prices-20241101.csv b/036810/price/prices-20241101.csv index eb5180d2e3f8..b002490e51fd 100644 --- a/036810/price/prices-20241101.csv +++ b/036810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160419,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16510,-330,5,-1.96,2007512760,120889,73.04,16700,16960,16340,21850,11790,16840,16606.49,4.25,0,-2864,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3592,-26.50,1.46,12,0.56,-623.00,11322.00,41850,20240611,-60.55,16130,20241115,2.36,41850,-60.55,20240611,16130,2.36,20241115,41850,-60.55,20240611,16130,2.36,20241115,3.80,N,036810,500,108 억,,924504,N,N,743,N,00,N +20241119,150423,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16450,-390,5,-2.32,1893173790,113953,68.85,16700,16960,16340,21850,11790,16840,16613.64,4.25,0,-3340,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3579,-26.40,1.45,12,0.52,-623.00,11322.00,41850,20240611,-60.69,16130,20241115,1.98,41850,-60.69,20240611,16130,1.98,20241115,41850,-60.69,20240611,16130,1.98,20241115,3.80,N,036810,500,108 억,,924504,N,N,442,N,00,N +20241119,140421,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16480,-360,5,-2.14,1428808400,85686,51.77,16700,16960,16450,21850,11790,16840,16674.93,4.25,0,-9936,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3586,-26.45,1.46,12,0.39,-623.00,11322.00,41850,20240611,-60.62,16130,20241115,2.17,41850,-60.62,20240611,16130,2.17,20241115,41850,-60.62,20240611,16130,2.17,20241115,3.80,N,036810,500,108 억,,924504,N,N,442,N,00,N +20241119,130423,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16660,-180,5,-1.07,1069923770,64039,38.69,16700,16960,16620,21850,11790,16840,16707.38,4.25,0,-4408,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3625,-26.74,1.47,12,0.29,-623.00,11322.00,41850,20240611,-60.19,16130,20241115,3.29,41850,-60.19,20240611,16130,3.29,20241115,41850,-60.19,20240611,16130,3.29,20241115,3.80,N,036810,500,108 억,,924504,N,N,442,N,00,N +20241119,120420,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16750,-90,5,-0.53,919372760,55012,33.24,16700,16960,16620,21850,11790,16840,16712.22,4.25,0,-2949,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3644,-26.89,1.48,12,0.25,-623.00,11322.00,41850,20240611,-59.98,16130,20241115,3.84,41850,-59.98,20240611,16130,3.84,20241115,41850,-59.98,20240611,16130,3.84,20241115,3.80,N,036810,500,108 억,,924504,N,N,442,N,00,N +20241119,110424,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16710,-130,5,-0.77,794954170,47564,28.74,16700,16960,16620,21850,11790,16840,16713.36,4.25,0,-2436,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3636,-26.82,1.48,12,0.22,-623.00,11322.00,41850,20240611,-60.07,16130,20241115,3.60,41850,-60.07,20240611,16130,3.60,20241115,41850,-60.07,20240611,16130,3.60,20241115,3.80,N,036810,500,108 억,,924504,N,N,442,N,00,N +20241119,100434,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16720,-120,5,-0.71,544434180,32605,19.70,16700,16960,16620,21850,11790,16840,16697.87,4.25,0,-6104,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3638,-26.84,1.48,12,0.15,-623.00,11322.00,41850,20240611,-60.05,16130,20241115,3.66,41850,-60.05,20240611,16130,3.66,20241115,41850,-60.05,20240611,16130,3.66,20241115,3.80,N,036810,500,108 억,,924504,N,N,442,N,00,N +20241119,090432,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16700,-140,5,-0.83,70631850,4233,2.56,16700,16710,16640,21850,11790,16840,16686.00,4.25,0,-2969,17993,17416,17043,16466,16093,17230,16280,109,5010,500,12460,10,1,21756789,3633,-26.81,1.48,12,0.02,-623.00,11322.00,41850,20240611,-60.10,16130,20241115,3.53,41850,-60.10,20240611,16130,3.53,20241115,41850,-60.10,20240611,16130,3.53,20241115,3.80,N,036810,500,108 억,,924504,N,N,442,N,00,N 20241118,160420,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16840,-10,5,-0.06,2822010050,165254,91.32,17000,17620,16670,21900,11800,16850,17079.39,4.25,0,-1461,17623,17236,16683,16296,15743,17430,16490,109,5050,500,12460,10,1,21756789,3664,-27.03,1.49,12,0.76,-623.00,11322.00,41850,20240611,-59.76,16130,20241115,4.40,41850,-59.76,20240611,16130,4.40,20241115,41850,-59.76,20240611,16130,4.40,20241115,3.87,N,036810,500,108 억,,925477,N,N,442,N,00,N 20241118,150423,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16820,-30,5,-0.18,2613314830,152819,84.45,17000,17620,16670,21900,11800,16850,17100.72,4.25,0,-2167,17623,17236,16683,16296,15743,17430,16490,109,5050,500,12460,10,1,21756789,3659,-27.00,1.49,12,0.70,-623.00,11322.00,41850,20240611,-59.81,16130,20241115,4.28,41850,-59.81,20240611,16130,4.28,20241115,41850,-59.81,20240611,16130,4.28,20241115,3.87,N,036810,500,108 억,,925477,N,N,163,N,00,N 20241118,140424,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,16740,-110,5,-0.65,2327311750,135759,75.02,17000,17620,16740,21900,11800,16850,17142.97,4.25,0,-560,17623,17236,16683,16296,15743,17430,16490,109,5050,500,12460,10,1,21756789,3642,-26.87,1.48,12,0.62,-623.00,11322.00,41850,20240611,-60.00,16130,20241115,3.78,41850,-60.00,20240611,16130,3.78,20241115,41850,-60.00,20240611,16130,3.78,20241115,3.87,N,036810,500,108 억,,925477,N,N,163,N,00,N diff --git a/036830/price/prices-20241101.csv b/036830/price/prices-20241101.csv index 40ec05ff1841..83ecbec503ff 100644 --- a/036830/price/prices-20241101.csv +++ b/036830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160419,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36850,0,3,0.00,2212836550,60328,76.14,36900,37550,36300,47900,25800,36850,36679.96,5.15,0,3471,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7725,8.49,0.62,12,0.29,4342.00,59491.00,93200,20240610,-60.46,31050,20231113,18.68,93200,-60.46,20240610,34600,6.50,20241115,93200,-60.46,20240610,34600,6.50,20241115,1.55,N,036830,500,104 억,,1079484,N,N,107,N,00,N +20241119,150423,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36600,-250,5,-0.68,2021780150,55131,69.58,36900,37550,36300,47900,25800,36850,36672.29,5.15,0,3439,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7673,8.43,0.62,12,0.26,4342.00,59491.00,93200,20240610,-60.73,31050,20231113,17.87,93200,-60.73,20240610,34600,5.78,20241115,93200,-60.73,20240610,34600,5.78,20241115,1.55,N,036830,500,104 억,,1079484,N,N,401,N,00,N +20241119,140421,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36500,-350,5,-0.95,1543316200,42011,53.02,36900,37550,36300,47900,25800,36850,36736.00,5.15,0,-143,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7652,8.41,0.61,12,0.20,4342.00,59491.00,93200,20240610,-60.84,31050,20231113,17.55,93200,-60.84,20240610,34600,5.49,20241115,93200,-60.84,20240610,34600,5.49,20241115,1.55,N,036830,500,104 억,,1079484,N,N,401,N,00,N +20241119,130423,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36900,50,2,0.14,1325648700,36086,45.54,36900,37550,36300,47900,25800,36850,36735.81,5.15,0,-1005,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7736,8.50,0.62,12,0.17,4342.00,59491.00,93200,20240610,-60.41,31050,20231113,18.84,93200,-60.41,20240610,34600,6.65,20241115,93200,-60.41,20240610,34600,6.65,20241115,1.55,N,036830,500,104 억,,1079484,N,N,401,N,00,N +20241119,120420,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36950,100,2,0.27,1082513250,29469,37.19,36900,37550,36300,47900,25800,36850,36733.96,5.15,0,-1929,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7746,8.51,0.62,12,0.14,4342.00,59491.00,93200,20240610,-60.35,31050,20231113,19.00,93200,-60.35,20240610,34600,6.79,20241115,93200,-60.35,20240610,34600,6.79,20241115,1.55,N,036830,500,104 억,,1079484,N,N,401,N,00,N +20241119,110424,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36700,-150,5,-0.41,737542000,20102,25.37,36900,37550,36300,47900,25800,36850,36689.97,5.15,0,-2868,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7694,8.45,0.62,12,0.10,4342.00,59491.00,93200,20240610,-60.62,31050,20231113,18.20,93200,-60.62,20240610,34600,6.07,20241115,93200,-60.62,20240610,34600,6.07,20241115,1.55,N,036830,500,104 억,,1079484,N,N,401,N,00,N +20241119,100434,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36600,-250,5,-0.68,514541650,14028,17.70,36900,37550,36300,47900,25800,36850,36679.60,5.15,0,-2576,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7673,8.43,0.62,12,0.07,4342.00,59491.00,93200,20240610,-60.73,31050,20231113,17.87,93200,-60.73,20240610,34600,5.78,20241115,93200,-60.73,20240610,34600,5.78,20241115,1.55,N,036830,500,104 억,,1079484,N,N,401,N,00,N +20241119,090432,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,37000,150,2,0.41,89881600,2439,3.08,36900,37550,36600,47900,25800,36850,36851.83,5.15,0,-1285,38783,37816,37033,36066,35283,38300,36550,105,11050,500,25790,50,1,20964056,7757,8.52,0.62,12,0.01,4342.00,59491.00,93200,20240610,-60.30,31050,20231113,19.16,93200,-60.30,20240610,34600,6.94,20241115,93200,-60.30,20240610,34600,6.94,20241115,1.55,N,036830,500,104 억,,1079484,N,N,401,N,00,N 20241118,160420,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36850,350,2,0.96,2925819550,78813,39.27,36500,38000,36250,47450,25550,36500,37124.28,5.16,0,54,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7725,8.49,0.62,12,0.38,4342.00,59491.00,93200,20240610,-60.46,31050,20231113,18.68,93200,-60.46,20240610,34600,6.50,20241115,93200,-60.46,20240610,34600,6.50,20241115,1.62,N,036830,500,104 억,,1082041,N,N,399,N,00,N 20241118,150423,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36700,200,2,0.55,2744110950,73879,36.81,36500,38000,36250,47450,25550,36500,37143.99,5.16,0,-1705,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7694,8.45,0.62,12,0.35,4342.00,59491.00,93200,20240610,-60.62,31050,20231113,18.20,93200,-60.62,20240610,34600,6.07,20241115,93200,-60.62,20240610,34600,6.07,20241115,1.62,N,036830,500,104 억,,1082041,N,N,617,N,00,N 20241118,140424,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,36850,350,2,0.96,2323877100,62440,31.11,36500,38000,36250,47450,25550,36500,37218.66,5.16,0,-3210,38966,37732,36166,34932,33366,38350,35550,105,10950,500,25550,50,1,20964056,7725,8.49,0.62,12,0.30,4342.00,59491.00,93200,20240610,-60.46,31050,20231113,18.68,93200,-60.46,20240610,34600,6.50,20241115,93200,-60.46,20240610,34600,6.50,20241115,1.62,N,036830,500,104 억,,1082041,N,N,617,N,00,N diff --git a/036890/price/prices-20241101.csv b/036890/price/prices-20241101.csv index 6695b734b4bc..86aeb2152eda 100644 --- a/036890/price/prices-20241101.csv +++ b/036890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160419,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9170,-280,5,-2.96,1298111370,141408,63.75,9420,9420,9090,12280,6620,9450,9179.90,4.77,0,-6556,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2062,7.25,0.83,12,0.63,1264.00,11023.00,11110,20231220,-17.46,7400,20240805,23.92,10810,-15.17,20240102,7400,23.92,20240805,11110,-17.46,20231220,7400,23.92,20240805,2.09,N,036890,500,112 억,,1072969,N,N,18,N,00,N +20241119,150424,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9200,-250,5,-2.65,1250355900,136203,61.40,9420,9420,9090,12280,6620,9450,9180.09,4.77,0,-6593,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2068,7.28,0.83,12,0.61,1264.00,11023.00,11110,20231220,-17.19,7400,20240805,24.32,10810,-14.89,20240102,7400,24.32,20240805,11110,-17.19,20231220,7400,24.32,20240805,2.09,N,036890,500,112 억,,1072969,N,N,35,N,00,N +20241119,140422,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9160,-290,5,-3.07,1164604150,126846,57.18,9420,9420,9090,12280,6620,9450,9181.24,4.77,0,-7747,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2059,7.25,0.83,12,0.56,1264.00,11023.00,11110,20231220,-17.55,7400,20240805,23.78,10810,-15.26,20240102,7400,23.78,20240805,11110,-17.55,20231220,7400,23.78,20240805,2.09,N,036890,500,112 억,,1072969,N,N,35,N,00,N +20241119,130424,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9200,-250,5,-2.65,1039099540,113173,51.02,9420,9420,9090,12280,6620,9450,9181.51,4.77,0,-7396,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2068,7.28,0.83,12,0.50,1264.00,11023.00,11110,20231220,-17.19,7400,20240805,24.32,10810,-14.89,20240102,7400,24.32,20240805,11110,-17.19,20231220,7400,24.32,20240805,2.09,N,036890,500,112 억,,1072969,N,N,35,N,00,N +20241119,120420,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9180,-270,5,-2.86,991755040,108027,48.70,9420,9420,9090,12280,6620,9450,9180.62,4.77,0,-8229,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2064,7.26,0.83,12,0.48,1264.00,11023.00,11110,20231220,-17.37,7400,20240805,24.05,10810,-15.08,20240102,7400,24.05,20240805,11110,-17.37,20231220,7400,24.05,20240805,2.09,N,036890,500,112 억,,1072969,N,N,35,N,00,N +20241119,110424,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9160,-290,5,-3.07,903516140,98408,44.36,9420,9420,9090,12280,6620,9450,9181.33,4.77,0,-8106,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2059,7.25,0.83,12,0.44,1264.00,11023.00,11110,20231220,-17.55,7400,20240805,23.78,10810,-15.26,20240102,7400,23.78,20240805,11110,-17.55,20231220,7400,23.78,20240805,2.09,N,036890,500,112 억,,1072969,N,N,35,N,00,N +20241119,100435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9150,-300,5,-3.17,603272760,65540,29.55,9420,9420,9130,12280,6620,9450,9204.65,4.77,0,-5538,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2057,7.24,0.83,12,0.29,1264.00,11023.00,11110,20231220,-17.64,7400,20240805,23.65,10810,-15.36,20240102,7400,23.65,20240805,11110,-17.64,20231220,7400,23.65,20240805,2.09,N,036890,500,112 억,,1072969,N,N,35,N,00,N +20241119,090433,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9340,-110,5,-1.16,64612820,6934,3.13,9420,9420,9220,12280,6620,9450,9318.26,4.77,0,-234,9903,9676,9493,9266,9083,9790,9380,112,2830,500,6990,10,1,22482268,2100,7.39,0.85,12,0.03,1264.00,11023.00,11110,20231220,-15.93,7400,20240805,26.22,10810,-13.60,20240102,7400,26.22,20240805,11110,-15.93,20231220,7400,26.22,20240805,2.09,N,036890,500,112 억,,1072969,N,N,35,N,00,N 20241118,160420,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9450,50,2,0.53,2097369400,221477,52.74,9410,9720,9310,12220,6580,9400,9470.01,4.74,0,6126,10106,9752,9446,9092,8786,9930,9270,112,2820,500,6950,10,1,22482268,2125,7.48,0.86,12,0.99,1264.00,11023.00,11110,20231220,-14.94,7400,20240805,27.70,10810,-12.58,20240102,7400,27.70,20240805,11110,-14.94,20231220,7400,27.70,20240805,2.16,N,036890,500,112 억,,1066734,N,N,35,N,00,N 20241118,150423,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9400,0,3,0.00,1992210560,210308,50.08,9410,9720,9310,12220,6580,9400,9472.91,4.74,0,4265,10106,9752,9446,9092,8786,9930,9270,112,2820,500,6950,10,1,22482268,2113,7.44,0.85,12,0.94,1264.00,11023.00,11110,20231220,-15.39,7400,20240805,27.03,10810,-13.04,20240102,7400,27.03,20240805,11110,-15.39,20231220,7400,27.03,20240805,2.16,N,036890,500,112 억,,1066734,N,N,25,N,00,N 20241118,140425,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9420,20,2,0.21,1872481490,197534,47.04,9410,9720,9310,12220,6580,9400,9479.38,4.74,0,918,10106,9752,9446,9092,8786,9930,9270,112,2820,500,6950,10,1,22482268,2118,7.45,0.85,12,0.88,1264.00,11023.00,11110,20231220,-15.21,7400,20240805,27.30,10810,-12.86,20240102,7400,27.30,20240805,11110,-15.21,20231220,7400,27.30,20240805,2.16,N,036890,500,112 억,,1066734,N,N,25,N,00,N diff --git a/036930/price/prices-20241101.csv b/036930/price/prices-20241101.csv index 072fc8a06ba9..b77e2eeeac4e 100644 --- a/036930/price/prices-20241101.csv +++ b/036930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160420,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27650,-50,5,-0.18,10611111250,390204,91.97,28100,28100,26450,36000,19400,27700,27191.15,14.08,0,-4524,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,13070,39.22,2.51,12,0.83,705.00,11017.00,41450,20240408,-33.29,22050,20240909,25.40,41450,-33.29,20240408,22050,25.40,20240909,41450,-33.29,20240408,22050,25.40,20240909,1.85,N,036930,500,241 억,,6653809,N,N,3479,N,00,N +20241119,150424,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27750,50,2,0.18,9908622750,364802,85.98,28100,28100,26450,36000,19400,27700,27161.40,14.08,0,-4142,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,13117,39.36,2.52,12,0.77,705.00,11017.00,41450,20240408,-33.05,22050,20240909,25.85,41450,-33.05,20240408,22050,25.85,20240909,41450,-33.05,20240408,22050,25.85,20240909,1.85,N,036930,500,241 억,,6653809,N,N,1525,N,00,N +20241119,140422,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27400,-300,5,-1.08,8810063850,324954,76.59,28100,28100,26450,36000,19400,27700,27111.43,14.08,0,-21311,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,12952,38.87,2.49,12,0.69,705.00,11017.00,41450,20240408,-33.90,22050,20240909,24.26,41450,-33.90,20240408,22050,24.26,20240909,41450,-33.90,20240408,22050,24.26,20240909,1.85,N,036930,500,241 억,,6653809,N,N,1525,N,00,N +20241119,130424,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27500,-200,5,-0.72,7813347150,288846,68.08,28100,28100,26450,36000,19400,27700,27049.84,14.08,0,-19156,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,12999,39.01,2.50,12,0.61,705.00,11017.00,41450,20240408,-33.66,22050,20240909,24.72,41450,-33.66,20240408,22050,24.72,20240909,41450,-33.66,20240408,22050,24.72,20240909,1.85,N,036930,500,241 억,,6653809,N,N,1525,N,00,N +20241119,120421,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27650,-50,5,-0.18,7195213700,266352,62.78,28100,28100,26450,36000,19400,27700,27013.50,14.08,0,-15073,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,13070,39.22,2.51,12,0.56,705.00,11017.00,41450,20240408,-33.29,22050,20240909,25.40,41450,-33.29,20240408,22050,25.40,20240909,41450,-33.29,20240408,22050,25.40,20240909,1.85,N,036930,500,241 억,,6653809,N,N,1525,N,00,N +20241119,110424,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27000,-700,5,-2.53,6114574800,226852,53.47,28100,28100,26450,36000,19400,27700,26953.48,14.08,0,-24693,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,12762,38.30,2.45,12,0.48,705.00,11017.00,41450,20240408,-34.86,22050,20240909,22.45,41450,-34.86,20240408,22050,22.45,20240909,41450,-34.86,20240408,22050,22.45,20240909,1.85,N,036930,500,241 억,,6653809,N,N,1525,N,00,N +20241119,100435,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,26950,-750,5,-2.71,4804574650,178165,41.99,28100,28100,26450,36000,19400,27700,26966.31,14.08,0,-17304,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,12739,38.23,2.45,12,0.38,705.00,11017.00,41450,20240408,-34.98,22050,20240909,22.22,41450,-34.98,20240408,22050,22.22,20240909,41450,-34.98,20240408,22050,22.22,20240909,1.85,N,036930,500,241 억,,6653809,N,N,1525,N,00,N +20241119,090433,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27550,-150,5,-0.54,447940150,16091,3.79,28100,28100,27500,36000,19400,27700,27839.37,14.08,0,-7152,29833,28766,28133,27066,26433,28450,26750,241,8300,500,19940,50,1,47268321,13022,39.08,2.50,12,0.03,705.00,11017.00,41450,20240408,-33.53,22050,20240909,24.94,41450,-33.53,20240408,22050,24.94,20240909,41450,-33.53,20240408,22050,24.94,20240909,1.85,N,036930,500,241 억,,6653809,N,N,1525,N,00,N 20241118,160421,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27700,-900,5,-3.15,11803946500,419245,85.19,29150,29200,27500,37150,20050,28600,28154.90,14.21,0,-73964,30266,29432,28366,27532,26466,29850,27950,241,8550,500,20590,50,1,47268321,13093,39.29,2.51,12,0.89,705.00,11017.00,41450,20240408,-33.17,22050,20240909,25.62,41450,-33.17,20240408,22050,25.62,20240909,41450,-33.17,20240408,22050,25.62,20240909,1.81,N,036930,500,241 억,,6716091,N,N,1524,N,00,N 20241118,150423,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27550,-1050,5,-3.67,10709634900,379789,77.18,29150,29200,27500,37150,20050,28600,28198.40,14.21,0,-74647,30266,29432,28366,27532,26466,29850,27950,241,8550,500,20590,50,1,47268321,13022,39.08,2.50,12,0.80,705.00,11017.00,41450,20240408,-33.53,22050,20240909,24.94,41450,-33.53,20240408,22050,24.94,20240909,41450,-33.53,20240408,22050,24.94,20240909,1.81,N,036930,500,241 억,,6716091,N,N,590,N,00,N 20241118,140425,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27600,-1000,5,-3.50,9012096850,318318,64.69,29150,29200,27600,37150,20050,28600,28311.18,14.21,0,-76645,30266,29432,28366,27532,26466,29850,27950,241,8550,500,20590,50,1,47268321,13046,39.15,2.51,12,0.67,705.00,11017.00,41450,20240408,-33.41,22050,20240909,25.17,41450,-33.41,20240408,22050,25.17,20240909,41450,-33.41,20240408,22050,25.17,20240909,1.81,N,036930,500,241 억,,6716091,N,N,590,N,00,N diff --git a/037030/price/prices-20241101.csv b/037030/price/prices-20241101.csv index b610354dda8e..9ef9d8fc1d7e 100644 --- a/037030/price/prices-20241101.csv +++ b/037030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160420,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2420,0,3,0.00,122479365,51189,40.65,2420,2430,2300,3145,1695,2420,2392.69,0.22,0,1489,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,529,-242.00,0.53,12,0.23,-10.00,4549.00,3375,20240219,-28.30,2010,20240805,20.40,3375,-28.30,20240219,2010,20.40,20240805,3375,-28.30,20240219,2010,20.40,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N +20241119,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2405,-15,5,-0.62,111837845,46790,37.15,2420,2430,2300,3145,1695,2420,2390.21,0.22,0,46,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,526,-240.50,0.53,12,0.21,-10.00,4549.00,3375,20240219,-28.74,2010,20240805,19.65,3375,-28.74,20240219,2010,19.65,20240805,3375,-28.74,20240219,2010,19.65,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N +20241119,140422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2420,0,3,0.00,87687175,36774,29.20,2420,2430,2300,3145,1695,2420,2384.49,0.22,0,824,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,529,-242.00,0.53,12,0.17,-10.00,4549.00,3375,20240219,-28.30,2010,20240805,20.40,3375,-28.30,20240219,2010,20.40,20240805,3375,-28.30,20240219,2010,20.40,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N +20241119,130424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2410,-10,5,-0.41,73579780,30940,24.57,2420,2430,2300,3145,1695,2420,2378.14,0.22,0,1213,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,527,-241.00,0.53,12,0.14,-10.00,4549.00,3375,20240219,-28.59,2010,20240805,19.90,3375,-28.59,20240219,2010,19.90,20240805,3375,-28.59,20240219,2010,19.90,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N +20241119,120421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2380,-40,5,-1.65,65658380,27640,21.95,2420,2430,2300,3145,1695,2420,2375.48,0.22,0,1383,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,521,-238.00,0.52,12,0.13,-10.00,4549.00,3375,20240219,-29.48,2010,20240805,18.41,3375,-29.48,20240219,2010,18.41,20240805,3375,-29.48,20240219,2010,18.41,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N +20241119,110425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2370,-50,5,-2.07,47377545,19960,15.85,2420,2430,2300,3145,1695,2420,2373.62,0.22,0,-389,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,519,-237.00,0.52,12,0.09,-10.00,4549.00,3375,20240219,-29.78,2010,20240805,17.91,3375,-29.78,20240219,2010,17.91,20240805,3375,-29.78,20240219,2010,17.91,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N +20241119,100435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2395,-25,5,-1.03,19042480,8066,6.40,2420,2430,2300,3145,1695,2420,2360.83,0.22,0,-1185,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,524,-239.50,0.53,12,0.04,-10.00,4549.00,3375,20240219,-29.04,2010,20240805,19.15,3375,-29.04,20240219,2010,19.15,20240805,3375,-29.04,20240219,2010,19.15,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N +20241119,090433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2410,-10,5,-0.41,5545040,2290,1.82,2420,2430,2410,3145,1695,2420,2421.41,0.22,0,-978,2523,2471,2368,2316,2213,2497,2342,219,725,1000,1740,5,1,21878974,527,-241.00,0.53,12,0.01,-10.00,4549.00,3375,20240219,-28.59,2010,20240805,19.90,3375,-28.59,20240219,2010,19.90,20240805,3375,-28.59,20240219,2010,19.90,20240805,2.77,N,037030,1000,218 억,,48073,N,N,0,N,00,N 20241118,160421,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2420,80,2,3.42,298124500,125925,32.41,2350,2420,2265,3040,1640,2340,2367.48,0.24,0,-4399,2476,2407,2291,2222,2106,2442,2257,219,700,1000,1680,5,1,21878974,529,-242.00,0.53,12,0.58,-10.00,4549.00,3375,20240219,-28.30,2010,20240805,20.40,3375,-28.30,20240219,2010,20.40,20240805,3375,-28.30,20240219,2010,20.40,20240805,2.78,N,037030,1000,218 억,,52014,N,N,0,N,00,N 20241118,150424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2405,65,2,2.78,283843220,120017,30.88,2350,2420,2265,3040,1640,2340,2365.03,0.24,0,-4587,2476,2407,2291,2222,2106,2442,2257,219,700,1000,1680,5,1,21878974,526,-240.50,0.53,12,0.55,-10.00,4549.00,3375,20240219,-28.74,2010,20240805,19.65,3375,-28.74,20240219,2010,19.65,20240805,3375,-28.74,20240219,2010,19.65,20240805,2.78,N,037030,1000,218 억,,52014,N,N,0,N,00,N 20241118,140425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2410,70,2,2.99,263538325,111595,28.72,2350,2415,2265,3040,1640,2340,2361.56,0.24,0,-4251,2476,2407,2291,2222,2106,2442,2257,219,700,1000,1680,5,1,21878974,527,-241.00,0.53,12,0.51,-10.00,4549.00,3375,20240219,-28.59,2010,20240805,19.90,3375,-28.59,20240219,2010,19.90,20240805,3375,-28.59,20240219,2010,19.90,20240805,2.78,N,037030,1000,218 억,,52014,N,N,0,N,00,N diff --git a/037070/price/prices-20241101.csv b/037070/price/prices-20241101.csv index c99894282dad..cd8a821c8d65 100644 --- a/037070/price/prices-20241101.csv +++ b/037070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160420,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5360,60,2,1.13,118897700,22282,110.09,5250,5400,5250,6890,3710,5300,5336.02,0.48,0,2002,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1072,137.44,1.04,12,0.11,39.00,5160.00,12130,20240624,-55.81,5000,20241115,7.20,12130,-55.81,20240624,5000,7.20,20241115,12130,-55.81,20240624,5000,7.20,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N +20241119,150424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5360,60,2,1.13,98895300,18525,91.53,5250,5400,5250,6890,3710,5300,5338.48,0.48,0,604,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1072,137.44,1.04,12,0.09,39.00,5160.00,12130,20240624,-55.81,5000,20241115,7.20,12130,-55.81,20240624,5000,7.20,20241115,12130,-55.81,20240624,5000,7.20,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N +20241119,140422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5380,80,2,1.51,88864540,16651,82.27,5250,5400,5250,6890,3710,5300,5336.89,0.48,0,111,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1076,137.95,1.04,12,0.08,39.00,5160.00,12130,20240624,-55.65,5000,20241115,7.60,12130,-55.65,20240624,5000,7.60,20241115,12130,-55.65,20240624,5000,7.60,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N +20241119,130424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5390,90,2,1.70,81334740,15250,75.35,5250,5390,5250,6890,3710,5300,5333.43,0.48,0,180,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1078,138.21,1.04,12,0.08,39.00,5160.00,12130,20240624,-55.56,5000,20241115,7.80,12130,-55.56,20240624,5000,7.80,20241115,12130,-55.56,20240624,5000,7.80,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N +20241119,120421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5340,40,2,0.75,56877080,10680,52.77,5250,5370,5250,6890,3710,5300,5325.57,0.48,0,-999,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1068,136.92,1.03,12,0.05,39.00,5160.00,12130,20240624,-55.98,5000,20241115,6.80,12130,-55.98,20240624,5000,6.80,20241115,12130,-55.98,20240624,5000,6.80,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N +20241119,110425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5370,70,2,1.32,55050250,10338,51.08,5250,5370,5250,6890,3710,5300,5325.04,0.48,0,-1226,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1074,137.69,1.04,12,0.05,39.00,5160.00,12130,20240624,-55.73,5000,20241115,7.40,12130,-55.73,20240624,5000,7.40,20241115,12130,-55.73,20240624,5000,7.40,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N +20241119,100436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5350,50,2,0.94,43681320,8215,40.59,5250,5370,5250,6890,3710,5300,5317.26,0.48,0,-91,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1070,137.18,1.04,12,0.04,39.00,5160.00,12130,20240624,-55.89,5000,20241115,7.00,12130,-55.89,20240624,5000,7.00,20241115,12130,-55.89,20240624,5000,7.00,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N +20241119,090433,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5310,10,2,0.19,2574630,490,2.42,5250,5310,5250,6890,3710,5300,5254.35,0.48,0,-59,5513,5406,5343,5236,5173,5385,5215,100,1590,500,3810,10,1,20000000,1062,136.15,1.03,12,0.00,39.00,5160.00,12130,20240624,-56.22,5000,20241115,6.20,12130,-56.22,20240624,5000,6.20,20241115,12130,-56.22,20240624,5000,6.20,20241115,1.79,N,037070,500,100 억,,96514,N,N,0,N,00,N 20241118,160421,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5300,-50,5,-0.93,108463370,20236,42.70,5300,5450,5280,6950,3750,5350,5359.96,0.48,0,1186,5636,5492,5246,5102,4856,5565,5175,100,1600,500,3850,10,1,20000000,1060,135.90,1.03,12,0.10,39.00,5160.00,12130,20240624,-56.31,5000,20241115,6.00,12130,-56.31,20240624,5000,6.00,20241115,12130,-56.31,20240624,5000,6.00,20241115,1.80,N,037070,500,100 억,,95325,N,N,0,N,00,N 20241118,150424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5310,-40,5,-0.75,99007980,18452,38.94,5300,5450,5280,6950,3750,5350,5365.77,0.48,0,1219,5636,5492,5246,5102,4856,5565,5175,100,1600,500,3850,10,1,20000000,1062,136.15,1.03,12,0.09,39.00,5160.00,12130,20240624,-56.22,5000,20241115,6.20,12130,-56.22,20240624,5000,6.20,20241115,12130,-56.22,20240624,5000,6.20,20241115,1.80,N,037070,500,100 억,,95325,N,N,0,N,00,N 20241118,140425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5330,-20,5,-0.37,96050720,17896,37.76,5300,5450,5280,6950,3750,5350,5367.24,0.48,0,1163,5636,5492,5246,5102,4856,5565,5175,100,1600,500,3850,10,1,20000000,1066,136.67,1.03,12,0.09,39.00,5160.00,12130,20240624,-56.06,5000,20241115,6.60,12130,-56.06,20240624,5000,6.60,20241115,12130,-56.06,20240624,5000,6.60,20241115,1.80,N,037070,500,100 억,,95325,N,N,0,N,00,N diff --git a/037230/price/prices-20241101.csv b/037230/price/prices-20241101.csv index a3cdff73857c..cb27eb54e50f 100644 --- a/037230/price/prices-20241101.csv +++ b/037230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160421,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,-1,5,-0.05,4569333,2418,34.59,1880,1900,1855,2465,1330,1899,1889.72,0.07,0,-4,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,566,13.85,0.52,12,0.01,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N +20241119,150425,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,-1,5,-0.05,4323403,2288,32.73,1880,1900,1855,2465,1330,1899,1889.60,0.07,0,-4,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,566,13.85,0.52,12,0.01,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N +20241119,140423,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,-1,5,-0.05,4317709,2285,32.69,1880,1900,1855,2465,1330,1899,1889.59,0.07,0,-4,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,566,13.85,0.52,12,0.01,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N +20241119,130425,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,-1,5,-0.05,4114623,2178,31.16,1880,1900,1855,2465,1330,1899,1889.17,0.07,0,-4,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,566,13.85,0.52,12,0.01,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N +20241119,120422,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,-1,5,-0.05,2584835,1372,19.63,1880,1900,1855,2465,1330,1899,1883.99,0.07,0,-4,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,566,13.85,0.52,12,0.00,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N +20241119,110425,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1897,-2,5,-0.11,2149941,1142,16.34,1880,1900,1855,2465,1330,1899,1882.61,0.07,0,-3,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,565,13.85,0.52,12,0.00,137.00,3618.00,2300,20240110,-17.52,1701,20240806,11.52,2300,-17.52,20240110,1701,11.52,20240806,2300,-17.52,20240110,1701,11.52,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N +20241119,100436,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1900,1,2,0.05,877670,462,6.61,1880,1900,1880,2465,1330,1899,1899.72,0.07,0,-3,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,566,13.87,0.53,12,0.00,137.00,3618.00,2300,20240110,-17.39,1701,20240806,11.70,2300,-17.39,20240110,1701,11.70,20240806,2300,-17.39,20240110,1701,11.70,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N +20241119,090434,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1898,-1,5,-0.05,13179,7,0.10,1880,1898,1880,2465,1330,1899,1882.71,0.07,0,0,1939,1919,1884,1864,1829,1929,1874,149,566,500,1360,1,1,29800327,566,13.85,0.52,12,0.00,137.00,3618.00,2300,20240110,-17.48,1701,20240806,11.58,2300,-17.48,20240110,1701,11.58,20240806,2300,-17.48,20240110,1701,11.58,20240806,0.30,N,037230,500,149 억,,20208,N,N,0,N,00,N 20241118,160421,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1899,33,2,1.77,13072059,6990,66.78,1850,1904,1849,2425,1307,1866,1870.11,0.07,0,66,1964,1914,1882,1832,1800,1899,1817,149,559,500,1340,1,1,29800327,566,13.86,0.52,12,0.02,137.00,3618.00,2300,20240110,-17.43,1701,20240806,11.64,2300,-17.43,20240110,1701,11.64,20240806,2300,-17.43,20240110,1701,11.64,20240806,0.30,N,037230,500,149 억,,20142,N,N,0,N,00,N 20241118,150424,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1899,33,2,1.77,12635289,6760,64.58,1850,1904,1849,2425,1307,1866,1869.13,0.07,0,66,1964,1914,1882,1832,1800,1899,1817,149,559,500,1340,1,1,29800327,566,13.86,0.52,12,0.02,137.00,3618.00,2300,20240110,-17.43,1701,20240806,11.64,2300,-17.43,20240110,1701,11.64,20240806,2300,-17.43,20240110,1701,11.64,20240806,0.30,N,037230,500,149 억,,20142,N,N,0,N,00,N 20241118,140426,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,1899,33,2,1.77,12166818,6512,62.21,1850,1904,1849,2425,1307,1866,1868.37,0.07,0,66,1964,1914,1882,1832,1800,1899,1817,149,559,500,1340,1,1,29800327,566,13.86,0.52,12,0.02,137.00,3618.00,2300,20240110,-17.43,1701,20240806,11.64,2300,-17.43,20240110,1701,11.64,20240806,2300,-17.43,20240110,1701,11.64,20240806,0.30,N,037230,500,149 억,,20142,N,N,0,N,00,N diff --git a/037270/price/prices-20241101.csv b/037270/price/prices-20241101.csv index 6673ece88bb8..4803b3bcbe1a 100644 --- a/037270/price/prices-20241101.csv +++ b/037270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160421,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4415,320,2,7.81,34847198400,7925510,500.24,4065,4630,4060,5320,2870,4095,4396.87,2.69,0,-17998,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2800,12.99,1.72,12,12.50,340.00,2564.00,7130,20241028,-38.08,2345,20240909,88.27,7130,-38.08,20241028,2345,88.27,20240909,7130,-38.08,20241028,2345,88.27,20240909,0.68,N,037270,500,323 억,,1706843,N,N,975,N,00,N +20241119,150425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4395,300,2,7.33,34065625255,7747699,489.01,4065,4630,4060,5320,2870,4095,4396.91,2.69,0,-25056,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2788,12.93,1.71,12,12.21,340.00,2564.00,7130,20241028,-38.36,2345,20240909,87.42,7130,-38.36,20241028,2345,87.42,20240909,7130,-38.36,20241028,2345,87.42,20240909,0.68,N,037270,500,323 억,,1706843,N,N,1188,N,00,N +20241119,140423,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4360,265,2,6.47,32000409805,7278386,459.39,4065,4630,4060,5320,2870,4095,4396.68,2.69,0,-73091,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2766,12.82,1.70,12,11.47,340.00,2564.00,7130,20241028,-38.85,2345,20240909,85.93,7130,-38.85,20241028,2345,85.93,20240909,7130,-38.85,20241028,2345,85.93,20240909,0.68,N,037270,500,323 억,,1706843,N,N,1188,N,00,N +20241119,130425,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4345,250,2,6.11,30349458355,6898348,435.41,4065,4630,4060,5320,2870,4095,4399.58,2.69,0,-121026,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2756,12.78,1.69,12,10.88,340.00,2564.00,7130,20241028,-39.06,2345,20240909,85.29,7130,-39.06,20241028,2345,85.29,20240909,7130,-39.06,20241028,2345,85.29,20240909,0.68,N,037270,500,323 억,,1706843,N,N,1188,N,00,N +20241119,120422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4385,290,2,7.08,27896502450,6334263,399.80,4065,4630,4060,5320,2870,4095,4404.12,2.69,0,-157063,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2781,12.90,1.71,12,9.99,340.00,2564.00,7130,20241028,-38.50,2345,20240909,86.99,7130,-38.50,20241028,2345,86.99,20240909,7130,-38.50,20241028,2345,86.99,20240909,0.68,N,037270,500,323 억,,1706843,N,N,1188,N,00,N +20241119,110426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4415,320,2,7.81,16150347670,3716875,234.60,4065,4540,4060,5320,2870,4095,4345.22,2.69,0,-150392,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2800,12.99,1.72,12,5.86,340.00,2564.00,7130,20241028,-38.08,2345,20240909,88.27,7130,-38.08,20241028,2345,88.27,20240909,7130,-38.08,20241028,2345,88.27,20240909,0.68,N,037270,500,323 억,,1706843,N,N,1188,N,00,N +20241119,100436,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4265,170,2,4.15,4621944350,1099213,69.38,4065,4295,4060,5320,2870,4095,4204.89,2.69,0,121249,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2705,12.54,1.66,12,1.73,340.00,2564.00,7130,20241028,-40.18,2345,20240909,81.88,7130,-40.18,20241028,2345,81.88,20240909,7130,-40.18,20241028,2345,81.88,20240909,0.68,N,037270,500,323 억,,1706843,N,N,1188,N,00,N +20241119,090434,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4070,-25,5,-0.61,177112935,43413,2.74,4065,4120,4060,5320,2870,4095,4079.31,2.69,0,-5450,4261,4177,4101,4017,3941,4220,4060,323,1225,500,2940,5,1,63429410,2582,11.97,1.59,12,0.07,340.00,2564.00,7130,20241028,-42.92,2345,20240909,73.56,7130,-42.92,20241028,2345,73.56,20240909,7130,-42.92,20241028,2345,73.56,20240909,0.68,N,037270,500,323 억,,1706843,N,N,1188,N,00,N 20241118,160422,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4095,65,2,1.61,6392554800,1562210,65.55,4030,4185,4025,5230,2825,4030,4092.08,2.75,0,-35011,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2597,12.04,1.60,12,2.46,340.00,2564.00,7130,20241028,-42.57,2345,20240909,74.63,7130,-42.57,20241028,2345,74.63,20240909,7130,-42.57,20241028,2345,74.63,20240909,0.71,N,037270,500,323 억,,1741279,N,N,1188,N,00,N 20241118,150424,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4070,40,2,0.99,6038421140,1475453,61.91,4030,4185,4025,5230,2825,4030,4092.69,2.75,0,-18744,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2582,11.97,1.59,12,2.33,340.00,2564.00,7130,20241028,-42.92,2345,20240909,73.56,7130,-42.92,20241028,2345,73.56,20240909,7130,-42.92,20241028,2345,73.56,20240909,0.71,N,037270,500,323 억,,1741279,N,N,585,N,00,N 20241118,140426,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4060,30,2,0.74,5331921065,1301297,54.60,4030,4185,4025,5230,2825,4030,4097.51,2.75,0,1122,4310,4170,4035,3895,3760,4240,3965,323,1200,500,2900,5,1,63429410,2575,11.94,1.58,12,2.05,340.00,2564.00,7130,20241028,-43.06,2345,20240909,73.13,7130,-43.06,20241028,2345,73.13,20240909,7130,-43.06,20241028,2345,73.13,20240909,0.71,N,037270,500,323 억,,1741279,N,N,585,N,00,N diff --git a/037330/price/prices-20241101.csv b/037330/price/prices-20241101.csv index 2896ebc1e814..c26c5a17f9a9 100644 --- a/037330/price/prices-20241101.csv +++ b/037330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160421,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1405,11,2,0.79,33499783,24244,84.24,1394,1406,1351,1812,976,1394,1381.65,3.43,0,-318,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,617,3.86,0.31,12,0.06,364.00,4568.00,2850,20240215,-50.70,1351,20241119,4.00,2850,-50.70,20240215,1351,4.00,20241119,2850,-50.70,20240215,1351,4.00,20241119,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N +20241119,150425,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1400,6,2,0.43,30837556,22348,77.65,1394,1400,1351,1812,976,1394,1379.88,3.43,0,-318,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,614,3.85,0.31,12,0.05,364.00,4568.00,2850,20240215,-50.88,1351,20241119,3.63,2850,-50.88,20240215,1351,3.63,20241119,2850,-50.88,20240215,1351,3.63,20241119,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N +20241119,140423,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1397,3,2,0.22,27249120,19784,68.74,1394,1398,1351,1812,976,1394,1377.33,3.43,0,-318,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,613,3.84,0.31,12,0.05,364.00,4568.00,2850,20240215,-50.98,1351,20241119,3.40,2850,-50.98,20240215,1351,3.40,20241119,2850,-50.98,20240215,1351,3.40,20241119,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N +20241119,130425,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1395,1,2,0.07,26563911,19293,67.04,1394,1398,1351,1812,976,1394,1376.87,3.43,0,-318,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,612,3.83,0.31,12,0.04,364.00,4568.00,2850,20240215,-51.05,1351,20241119,3.26,2850,-51.05,20240215,1351,3.26,20241119,2850,-51.05,20240215,1351,3.26,20241119,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N +20241119,120422,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1398,4,2,0.29,21476651,15642,54.35,1394,1398,1351,1812,976,1394,1373.01,3.43,0,-318,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,614,3.84,0.31,12,0.04,364.00,4568.00,2850,20240215,-50.95,1351,20241119,3.48,2850,-50.95,20240215,1351,3.48,20241119,2850,-50.95,20240215,1351,3.48,20241119,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N +20241119,110426,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1397,3,2,0.22,21286589,15506,53.88,1394,1398,1351,1812,976,1394,1372.80,3.43,0,-310,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,613,3.84,0.31,12,0.04,364.00,4568.00,2850,20240215,-50.98,1351,20241119,3.40,2850,-50.98,20240215,1351,3.40,20241119,2850,-50.98,20240215,1351,3.40,20241119,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N +20241119,100436,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1395,1,2,0.07,17527633,12806,44.50,1394,1398,1351,1812,976,1394,1368.70,3.43,0,-111,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,612,3.83,0.31,12,0.03,364.00,4568.00,2850,20240215,-51.05,1351,20241119,3.26,2850,-51.05,20240215,1351,3.26,20241119,2850,-51.05,20240215,1351,3.26,20241119,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N +20241119,090434,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1385,-9,5,-0.65,1675670,1203,4.18,1394,1394,1385,1812,976,1394,1392.91,3.43,0,-76,1407,1400,1387,1380,1367,1404,1384,219,418,500,860,1,1,43885224,608,3.80,0.30,12,0.00,364.00,4568.00,2850,20240215,-51.40,1360,20241115,1.84,2850,-51.40,20240215,1360,1.84,20241115,2850,-51.40,20240215,1360,1.84,20241115,1.40,N,037330,500,219 억,,1504522,N,N,0,N,00,N 20241118,160422,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1394,20,2,1.46,39776102,28770,51.77,1384,1394,1374,1786,962,1374,1382.55,3.43,0,-171,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,612,3.83,0.31,12,0.07,364.00,4568.00,2850,20240215,-51.09,1360,20241115,2.50,2850,-51.09,20240215,1360,2.50,20241115,2850,-51.09,20240215,1360,2.50,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N 20241118,150425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1388,14,2,1.02,21115618,15245,27.43,1384,1394,1374,1786,962,1374,1385.08,3.43,0,291,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,609,3.81,0.30,12,0.03,364.00,4568.00,2850,20240215,-51.30,1360,20241115,2.06,2850,-51.30,20240215,1360,2.06,20241115,2850,-51.30,20240215,1360,2.06,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N 20241118,140426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1381,7,2,0.51,19573757,14130,25.43,1384,1394,1374,1786,962,1374,1385.26,3.43,0,291,1422,1398,1379,1355,1336,1388,1345,219,412,500,850,1,1,43885224,606,3.79,0.30,12,0.03,364.00,4568.00,2850,20240215,-51.54,1360,20241115,1.54,2850,-51.54,20240215,1360,1.54,20241115,2850,-51.54,20240215,1360,1.54,20241115,1.39,N,037330,500,219 억,,1504693,N,N,0,N,00,N diff --git a/037350/price/prices-20241101.csv b/037350/price/prices-20241101.csv index 8126e320bd90..2c6543db0f0e 100644 --- a/037350/price/prices-20241101.csv +++ b/037350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160421,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,0,3,0.00,188412580,42628,24.25,4410,4490,4390,5730,3090,4410,4420.00,2.25,0,-15248,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,682,17.09,0.25,12,0.28,258.00,17326.00,5950,20240822,-25.88,3465,20240805,27.27,5950,-25.88,20240822,3465,27.27,20240805,5950,-25.88,20240822,3465,27.27,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N +20241119,150425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,0,3,0.00,176579370,39946,22.72,4410,4490,4390,5730,3090,4410,4420.45,2.25,0,-15001,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,682,17.09,0.25,12,0.26,258.00,17326.00,5950,20240822,-25.88,3465,20240805,27.27,5950,-25.88,20240822,3465,27.27,20240805,5950,-25.88,20240822,3465,27.27,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N +20241119,140423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4400,-10,5,-0.23,145519255,32896,18.71,4410,4490,4395,5730,3090,4410,4423.62,2.25,0,-10916,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,681,17.05,0.25,12,0.21,258.00,17326.00,5950,20240822,-26.05,3465,20240805,26.98,5950,-26.05,20240822,3465,26.98,20240805,5950,-26.05,20240822,3465,26.98,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N +20241119,130425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4405,-5,5,-0.11,133591355,30189,17.17,4410,4490,4395,5730,3090,4410,4425.17,2.25,0,-10651,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,681,17.07,0.25,12,0.20,258.00,17326.00,5950,20240822,-25.97,3465,20240805,27.13,5950,-25.97,20240822,3465,27.13,20240805,5950,-25.97,20240822,3465,27.13,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N +20241119,120422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4405,-5,5,-0.11,102272870,23073,13.12,4410,4490,4400,5730,3090,4410,4432.58,2.25,0,-5339,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,681,17.07,0.25,12,0.15,258.00,17326.00,5950,20240822,-25.97,3465,20240805,27.13,5950,-25.97,20240822,3465,27.13,20240805,5950,-25.97,20240822,3465,27.13,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N +20241119,110426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4425,15,2,0.34,90099175,20312,11.55,4410,4490,4410,5730,3090,4410,4435.76,2.25,0,-4844,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,685,17.15,0.26,12,0.13,258.00,17326.00,5950,20240822,-25.63,3465,20240805,27.71,5950,-25.63,20240822,3465,27.71,20240805,5950,-25.63,20240822,3465,27.71,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N +20241119,100437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,10,2,0.23,65005925,14633,8.32,4410,4490,4410,5730,3090,4410,4442.42,2.25,0,-3380,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,684,17.13,0.26,12,0.09,258.00,17326.00,5950,20240822,-25.71,3465,20240805,27.56,5950,-25.71,20240822,3465,27.56,20240805,5950,-25.71,20240822,3465,27.56,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N +20241119,090434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4420,10,2,0.23,5377700,1217,0.69,4410,4430,4410,5730,3090,4410,4418.82,2.25,0,343,4910,4660,4455,4205,4000,4557,4102,77,1320,500,3170,5,1,15470000,684,17.13,0.26,12,0.01,258.00,17326.00,5950,20240822,-25.71,3465,20240805,27.56,5950,-25.71,20240822,3465,27.56,20240805,5950,-25.71,20240822,3465,27.56,20240805,4.21,N,037350,500,77 억,,348196,N,N,0,N,00,N 20241118,160422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,-295,5,-6.27,786880575,175654,144.27,4640,4705,4250,6110,3295,4705,4479.72,2.47,0,-36209,4998,4851,4688,4541,4378,4925,4615,77,1405,500,3380,5,1,15470000,682,17.09,0.25,12,1.14,258.00,17326.00,5950,20240822,-25.88,3465,20240805,27.27,5950,-25.88,20240822,3465,27.27,20240805,5950,-25.88,20240822,3465,27.27,20240805,4.00,N,037350,500,77 억,,381746,N,N,0,N,00,N 20241118,150425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4410,-295,5,-6.27,750740425,167455,137.54,4640,4705,4250,6110,3295,4705,4483.24,2.47,0,-37157,4998,4851,4688,4541,4378,4925,4615,77,1405,500,3380,5,1,15470000,682,17.09,0.25,12,1.08,258.00,17326.00,5950,20240822,-25.88,3465,20240805,27.27,5950,-25.88,20240822,3465,27.27,20240805,5950,-25.88,20240822,3465,27.27,20240805,4.00,N,037350,500,77 억,,381746,N,N,0,N,00,N 20241118,140426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4395,-310,5,-6.59,702073975,156398,128.46,4640,4705,4250,6110,3295,4705,4489.02,2.47,0,-32609,4998,4851,4688,4541,4378,4925,4615,77,1405,500,3380,5,1,15470000,680,17.03,0.25,12,1.01,258.00,17326.00,5950,20240822,-26.13,3465,20240805,26.84,5950,-26.13,20240822,3465,26.84,20240805,5950,-26.13,20240822,3465,26.84,20240805,4.00,N,037350,500,77 억,,381746,N,N,0,N,00,N diff --git a/037370/price/prices-20241101.csv b/037370/price/prices-20241101.csv index 965d8a0fe220..c4ab9ee40f36 100644 --- a/037370/price/prices-20241101.csv +++ b/037370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6620,-30,5,-0.45,112266550,17030,85.05,6830,6830,6510,8640,4660,6650,6592.27,1.43,0,-768,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,571,-7.16,0.95,12,0.20,-925.00,6940.00,12940,20231222,-48.84,6310,20240805,4.91,12850,-48.48,20240103,6310,4.91,20240805,12940,-48.84,20231222,6310,4.91,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N +20241119,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6600,-50,5,-0.75,107684270,16337,81.59,6830,6830,6510,8640,4660,6650,6591.43,1.43,0,-656,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,569,-7.14,0.95,12,0.19,-925.00,6940.00,12940,20231222,-49.00,6310,20240805,4.60,12850,-48.64,20240103,6310,4.60,20240805,12940,-49.00,20231222,6310,4.60,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N +20241119,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6630,-20,5,-0.30,87536360,13259,66.22,6830,6830,6550,8640,4660,6650,6602.03,1.43,0,-677,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,572,-7.17,0.96,12,0.15,-925.00,6940.00,12940,20231222,-48.76,6310,20240805,5.07,12850,-48.40,20240103,6310,5.07,20240805,12940,-48.76,20231222,6310,5.07,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N +20241119,130426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6600,-50,5,-0.75,67016110,10162,50.75,6830,6830,6550,8640,4660,6650,6594.77,1.43,0,-582,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,569,-7.14,0.95,12,0.12,-925.00,6940.00,12940,20231222,-49.00,6310,20240805,4.60,12850,-48.64,20240103,6310,4.60,20240805,12940,-49.00,20231222,6310,4.60,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N +20241119,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,-70,5,-1.05,53343770,8084,40.37,6830,6830,6550,8640,4660,6650,6598.68,1.43,0,-521,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,568,-7.11,0.95,12,0.09,-925.00,6940.00,12940,20231222,-49.15,6310,20240805,4.28,12850,-48.79,20240103,6310,4.28,20240805,12940,-49.15,20231222,6310,4.28,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N +20241119,110426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,-70,5,-1.05,43153200,6532,32.62,6830,6830,6550,8640,4660,6650,6606.42,1.43,0,-226,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,568,-7.11,0.95,12,0.08,-925.00,6940.00,12940,20231222,-49.15,6310,20240805,4.28,12850,-48.79,20240103,6310,4.28,20240805,12940,-49.15,20231222,6310,4.28,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N +20241119,100437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,-70,5,-1.05,23676640,3577,17.86,6830,6830,6560,8640,4660,6650,6619.12,1.43,0,-378,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,568,-7.11,0.95,12,0.04,-925.00,6940.00,12940,20231222,-49.15,6310,20240805,4.28,12850,-48.79,20240103,6310,4.28,20240805,12940,-49.15,20231222,6310,4.28,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N +20241119,090435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,0,3,0.00,4754550,712,3.56,6830,6830,6610,8640,4660,6650,6677.78,1.43,0,-136,6783,6716,6643,6576,6503,6750,6610,86,1990,1000,4780,10,1,8624972,574,-7.19,0.96,12,0.01,-925.00,6940.00,12940,20231222,-48.61,6310,20240805,5.39,12850,-48.25,20240103,6310,5.39,20240805,12940,-48.61,20231222,6310,5.39,20240805,0.03,N,037370,1000,86 억,,122931,N,N,0,N,00,N 20241118,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6650,20,2,0.30,128880800,19495,12.87,6630,6710,6570,8610,4650,6630,6610.97,1.43,0,-497,7890,7260,6840,6210,5790,7050,6000,86,1980,1000,4770,10,1,8624972,574,-7.19,0.96,12,0.23,-925.00,6940.00,12940,20231222,-48.61,6310,20240805,5.39,12850,-48.25,20240103,6310,5.39,20240805,12940,-48.61,20231222,6310,5.39,20240805,0.03,N,037370,1000,86 억,,123422,N,N,0,N,00,N 20241118,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6600,-30,5,-0.45,120123640,18171,11.99,6630,6710,6570,8610,4650,6630,6610.73,1.43,0,-584,7890,7260,6840,6210,5790,7050,6000,86,1980,1000,4770,10,1,8624972,569,-7.14,0.95,12,0.21,-925.00,6940.00,12940,20231222,-49.00,6310,20240805,4.60,12850,-48.64,20240103,6310,4.60,20240805,12940,-49.00,20231222,6310,4.60,20240805,0.03,N,037370,1000,86 억,,123422,N,N,0,N,00,N 20241118,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6610,-20,5,-0.30,108987730,16486,10.88,6630,6710,6570,8610,4650,6630,6610.93,1.43,0,-603,7890,7260,6840,6210,5790,7050,6000,86,1980,1000,4770,10,1,8624972,570,-7.15,0.95,12,0.19,-925.00,6940.00,12940,20231222,-48.92,6310,20240805,4.75,12850,-48.56,20240103,6310,4.75,20240805,12940,-48.92,20231222,6310,4.75,20240805,0.03,N,037370,1000,86 억,,123422,N,N,0,N,00,N diff --git a/037400/price/prices-20241101.csv b/037400/price/prices-20241101.csv index d43e1a825158..e8e2ac482229 100644 --- a/037400/price/prices-20241101.csv +++ b/037400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160422,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1228,16,2,1.32,103442199,84652,114.01,1212,1244,1211,1575,849,1212,1221.97,1.52,0,-4666,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,322,6.46,0.23,12,0.32,190.00,5247.00,2040,20240402,-39.80,1180,20241118,4.07,2040,-39.80,20240402,1180,4.07,20241118,2040,-39.80,20240402,1180,4.07,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N +20241119,150426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1230,18,2,1.49,98805380,80879,108.93,1212,1244,1211,1575,849,1212,1221.64,1.52,0,-4566,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,323,6.47,0.23,12,0.31,190.00,5247.00,2040,20240402,-39.71,1180,20241118,4.24,2040,-39.71,20240402,1180,4.24,20241118,2040,-39.71,20240402,1180,4.24,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N +20241119,140424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1237,25,2,2.06,93305507,76414,102.91,1212,1244,1211,1575,849,1212,1221.05,1.52,0,-4599,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,324,6.51,0.24,12,0.29,190.00,5247.00,2040,20240402,-39.36,1180,20241118,4.83,2040,-39.36,20240402,1180,4.83,20241118,2040,-39.36,20240402,1180,4.83,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N +20241119,130426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1227,15,2,1.24,82619853,67748,91.24,1212,1232,1211,1575,849,1212,1219.52,1.52,0,-4215,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,322,6.46,0.23,12,0.26,190.00,5247.00,2040,20240402,-39.85,1180,20241118,3.98,2040,-39.85,20240402,1180,3.98,20241118,2040,-39.85,20240402,1180,3.98,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N +20241119,120423,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1222,10,2,0.83,62946430,51701,69.63,1212,1223,1211,1575,849,1212,1217.51,1.52,0,-5123,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,320,6.43,0.23,12,0.20,190.00,5247.00,2040,20240402,-40.10,1180,20241118,3.56,2040,-40.10,20240402,1180,3.56,20241118,2040,-40.10,20240402,1180,3.56,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N +20241119,110427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1220,8,2,0.66,35944673,29526,39.77,1212,1222,1211,1575,849,1212,1217.39,1.52,0,-2863,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,320,6.42,0.23,12,0.11,190.00,5247.00,2040,20240402,-40.20,1180,20241118,3.39,2040,-40.20,20240402,1180,3.39,20241118,2040,-40.20,20240402,1180,3.39,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N +20241119,100437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1222,10,2,0.83,34453658,28305,38.12,1212,1222,1211,1575,849,1212,1217.23,1.52,0,-2863,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,320,6.43,0.23,12,0.11,190.00,5247.00,2040,20240402,-40.10,1180,20241118,3.56,2040,-40.10,20240402,1180,3.56,20241118,2040,-40.10,20240402,1180,3.56,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N +20241119,090435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1212,0,3,0.00,3003133,2478,3.34,1212,1212,1211,1575,849,1212,1211.92,1.52,0,-483,1253,1232,1206,1185,1159,1219,1172,131,363,500,890,1,1,26223346,318,6.38,0.23,12,0.01,190.00,5247.00,2040,20240402,-40.59,1180,20241118,2.71,2040,-40.59,20240402,1180,2.71,20241118,2040,-40.59,20240402,1180,2.71,20241118,1.18,N,037400,500,131 억,,399439,N,N,0,N,00,N 20241118,160423,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1212,-17,5,-1.38,89540910,74250,143.22,1227,1227,1180,1597,861,1229,1205.91,1.53,0,-1748,1291,1260,1233,1202,1175,1246,1188,131,368,500,900,1,1,26223346,318,6.38,0.23,12,0.28,190.00,5247.00,2040,20240402,-40.59,1180,20241118,2.71,2040,-40.59,20240402,1180,2.71,20241118,2040,-40.59,20240402,1180,2.71,20241118,1.09,N,037400,500,131 억,,400890,N,N,0,N,00,N 20241118,150425,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1212,-17,5,-1.38,87574241,72627,140.08,1227,1227,1180,1597,861,1229,1205.81,1.53,0,-1288,1291,1260,1233,1202,1175,1246,1188,131,368,500,900,1,1,26223346,318,6.38,0.23,12,0.28,190.00,5247.00,2040,20240402,-40.59,1180,20241118,2.71,2040,-40.59,20240402,1180,2.71,20241118,2040,-40.59,20240402,1180,2.71,20241118,1.09,N,037400,500,131 억,,400890,N,N,0,N,00,N 20241118,140427,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1206,-23,5,-1.87,84464555,70056,135.13,1227,1227,1180,1597,861,1229,1205.67,1.53,0,-1209,1291,1260,1233,1202,1175,1246,1188,131,368,500,900,1,1,26223346,316,6.35,0.23,12,0.27,190.00,5247.00,2040,20240402,-40.88,1180,20241118,2.20,2040,-40.88,20240402,1180,2.20,20241118,2040,-40.88,20240402,1180,2.20,20241118,1.09,N,037400,500,131 억,,400890,N,N,0,N,00,N diff --git a/037440/price/prices-20241101.csv b/037440/price/prices-20241101.csv index 64615f160952..3f27530045a7 100644 --- a/037440/price/prices-20241101.csv +++ b/037440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160422,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5760,-120,5,-2.04,4221582980,743592,69.98,5780,5850,5570,7640,4120,5880,5676.43,1.40,0,26910,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,802,12.97,1.01,12,5.34,444.00,5724.00,9420,20231128,-38.85,4400,20241025,30.91,7980,-27.82,20240110,4400,30.91,20241025,9420,-38.85,20231128,4400,30.91,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N +20241119,150426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5690,-190,5,-3.23,3865481440,681304,64.12,5780,5850,5570,7640,4120,5880,5673.54,1.40,0,19995,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,792,12.82,0.99,12,4.89,444.00,5724.00,9420,20231128,-39.60,4400,20241025,29.32,7980,-28.70,20240110,4400,29.32,20241025,9420,-39.60,20231128,4400,29.32,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N +20241119,140424,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5660,-220,5,-3.74,3454850280,608595,57.27,5780,5850,5570,7640,4120,5880,5676.64,1.40,0,14597,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,788,12.75,0.99,12,4.37,444.00,5724.00,9420,20231128,-39.92,4400,20241025,28.64,7980,-29.07,20240110,4400,28.64,20241025,9420,-39.92,20231128,4400,28.64,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N +20241119,130426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5700,-180,5,-3.06,3256369630,573606,53.98,5780,5850,5570,7640,4120,5880,5676.89,1.40,0,14567,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,794,12.84,1.00,12,4.12,444.00,5724.00,9420,20231128,-39.49,4400,20241025,29.55,7980,-28.57,20240110,4400,29.55,20241025,9420,-39.49,20231128,4400,29.55,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N +20241119,120423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5660,-220,5,-3.74,3030582390,533996,50.25,5780,5850,5570,7640,4120,5880,5675.15,1.40,0,9403,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,788,12.75,0.99,12,3.84,444.00,5724.00,9420,20231128,-39.92,4400,20241025,28.64,7980,-29.07,20240110,4400,28.64,20241025,9420,-39.92,20231128,4400,28.64,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N +20241119,110427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5670,-210,5,-3.57,2747267340,483962,45.54,5780,5850,5570,7640,4120,5880,5676.47,1.40,0,11076,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,789,12.77,0.99,12,3.48,444.00,5724.00,9420,20231128,-39.81,4400,20241025,28.86,7980,-28.95,20240110,4400,28.86,20241025,9420,-39.81,20231128,4400,28.86,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N +20241119,100438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5610,-270,5,-4.59,2430699680,427802,40.26,5780,5850,5570,7640,4120,5880,5681.67,1.40,0,13111,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,781,12.64,0.98,12,3.07,444.00,5724.00,9420,20231128,-40.45,4400,20241025,27.50,7980,-29.70,20240110,4400,27.50,20241025,9420,-40.45,20231128,4400,27.50,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N +20241119,090435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,-100,5,-1.70,394988030,68309,6.43,5780,5850,5740,7640,4120,5880,5781.85,1.40,0,10068,6326,6102,5956,5732,5586,6030,5660,70,1760,500,3640,10,1,13922475,805,13.02,1.01,12,0.49,444.00,5724.00,9420,20231128,-38.64,4400,20241025,31.36,7980,-27.57,20240110,4400,31.36,20241025,9420,-38.64,20231128,4400,31.36,20241025,7.49,N,037440,500,69 억,,195597,N,N,0,N,00,N 20241118,160423,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,-370,5,-5.92,6240836210,1044861,12.87,6060,6180,5810,8120,4380,6250,5973.22,1.47,0,-12000,7350,6800,6250,5700,5150,7075,5975,70,1870,500,3870,10,1,13922475,819,13.24,1.03,12,7.50,444.00,5724.00,9420,20231128,-37.58,4400,20241025,33.64,7980,-26.32,20240110,4400,33.64,20241025,9420,-37.58,20231128,4400,33.64,20241025,6.85,N,037440,500,69 억,,204035,N,N,0,N,00,N 20241118,150426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,-380,5,-6.08,5714947630,955746,11.77,6060,6180,5810,8120,4380,6250,5979.54,1.47,0,-21355,7350,6800,6250,5700,5150,7075,5975,70,1870,500,3870,10,1,13922475,817,13.22,1.03,12,6.86,444.00,5724.00,9420,20231128,-37.69,4400,20241025,33.41,7980,-26.44,20240110,4400,33.41,20241025,9420,-37.69,20231128,4400,33.41,20241025,6.85,N,037440,500,69 억,,204035,N,N,0,N,00,N 20241118,140427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5940,-310,5,-4.96,5399714920,902496,11.11,6060,6180,5810,8120,4380,6250,5983.06,1.47,0,-8604,7350,6800,6250,5700,5150,7075,5975,70,1870,500,3870,10,1,13922475,827,13.38,1.04,12,6.48,444.00,5724.00,9420,20231128,-36.94,4400,20241025,35.00,7980,-25.56,20240110,4400,35.00,20241025,9420,-36.94,20231128,4400,35.00,20241025,6.85,N,037440,500,69 억,,204035,N,N,0,N,00,N diff --git a/037460/price/prices-20241101.csv b/037460/price/prices-20241101.csv index 6bcb2bb45be6..bca24699f4fd 100644 --- a/037460/price/prices-20241101.csv +++ b/037460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160422,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,10,2,0.12,228178010,26886,71.01,8470,8670,8430,11070,5970,8520,8486.76,2.84,0,-13514,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1392,4.40,0.40,12,0.16,1939.00,21592.00,9550,20240709,-10.68,7530,20231110,13.28,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.18,N,037460,500,83 억,,463435,N,N,4,N,00,N +20241119,150426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,-70,5,-0.82,218770350,25777,68.09,8470,8670,8430,11070,5970,8520,8487.04,2.84,0,-13049,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1379,4.36,0.39,12,0.16,1939.00,21592.00,9550,20240709,-11.52,7530,20231110,12.22,9550,-11.52,20240709,7610,11.04,20240805,9550,-11.52,20240709,7610,11.04,20240805,1.18,N,037460,500,83 억,,463435,N,N,3,N,00,N +20241119,140425,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8460,-60,5,-0.70,165947000,19523,51.57,8470,8670,8460,11070,5970,8520,8500.08,2.84,0,-9381,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1381,4.36,0.39,12,0.12,1939.00,21592.00,9550,20240709,-11.41,7530,20231110,12.35,9550,-11.41,20240709,7610,11.17,20240805,9550,-11.41,20240709,7610,11.17,20240805,1.18,N,037460,500,83 억,,463435,N,N,3,N,00,N +20241119,130427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8480,-40,5,-0.47,134943050,15865,41.90,8470,8670,8470,11070,5970,8520,8505.71,2.84,0,-8031,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1384,4.37,0.39,12,0.10,1939.00,21592.00,9550,20240709,-11.20,7530,20231110,12.62,9550,-11.20,20240709,7610,11.43,20240805,9550,-11.20,20240709,7610,11.43,20240805,1.18,N,037460,500,83 억,,463435,N,N,3,N,00,N +20241119,120423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,-30,5,-0.35,111430090,13092,34.58,8470,8670,8470,11070,5970,8520,8511.31,2.84,0,-6659,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1385,4.38,0.39,12,0.08,1939.00,21592.00,9550,20240709,-11.10,7530,20231110,12.75,9550,-11.10,20240709,7610,11.56,20240805,9550,-11.10,20240709,7610,11.56,20240805,1.18,N,037460,500,83 억,,463435,N,N,3,N,00,N +20241119,110427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8490,-30,5,-0.35,77134020,9059,23.93,8470,8670,8470,11070,5970,8520,8514.63,2.84,0,-5362,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1385,4.38,0.39,12,0.06,1939.00,21592.00,9550,20240709,-11.10,7530,20231110,12.75,9550,-11.10,20240709,7610,11.56,20240805,9550,-11.10,20240709,7610,11.56,20240805,1.18,N,037460,500,83 억,,463435,N,N,3,N,00,N +20241119,100438,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8530,10,2,0.12,42358070,4968,13.12,8470,8670,8470,11070,5970,8520,8526.18,2.84,0,-3738,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1392,4.40,0.40,12,0.03,1939.00,21592.00,9550,20240709,-10.68,7530,20231110,13.28,9550,-10.68,20240709,7610,12.09,20240805,9550,-10.68,20240709,7610,12.09,20240805,1.18,N,037460,500,83 억,,463435,N,N,3,N,00,N +20241119,090435,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8620,100,2,1.17,6214760,729,1.93,8470,8670,8470,11070,5970,8520,8525.05,2.84,0,-94,8800,8660,8590,8450,8380,8625,8415,83,2550,500,6300,10,1,16318522,1407,4.45,0.40,12,0.00,1939.00,21592.00,9550,20240709,-9.74,7530,20231110,14.48,9550,-9.74,20240709,7610,13.27,20240805,9550,-9.74,20240709,7610,13.27,20240805,1.18,N,037460,500,83 억,,463435,N,N,3,N,00,N 20241118,160423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8520,-120,5,-1.39,321788240,37360,191.90,8640,8730,8520,11230,6050,8640,8613.18,2.82,0,3643,9020,8830,8620,8430,8220,8925,8525,83,2590,500,6390,10,1,16318522,1390,4.39,0.39,12,0.23,1939.00,21592.00,9550,20240709,-10.79,7530,20231110,13.15,9550,-10.79,20240709,7610,11.96,20240805,9550,-10.79,20240709,7610,11.96,20240805,1.20,N,037460,500,83 억,,459869,N,N,3,N,00,N 20241118,150426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8560,-80,5,-0.93,298973080,34685,178.16,8640,8730,8520,11230,6050,8640,8619.66,2.82,0,3866,9020,8830,8620,8430,8220,8925,8525,83,2590,500,6390,10,1,16318522,1397,4.41,0.40,12,0.21,1939.00,21592.00,9550,20240709,-10.37,7530,20231110,13.68,9550,-10.37,20240709,7610,12.48,20240805,9550,-10.37,20240709,7610,12.48,20240805,1.20,N,037460,500,83 억,,459869,N,N,0,N,00,N 20241118,140428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8540,-100,5,-1.16,294180170,34125,175.29,8640,8730,8520,11230,6050,8640,8620.66,2.82,0,4147,9020,8830,8620,8430,8220,8925,8525,83,2590,500,6390,10,1,16318522,1394,4.40,0.40,12,0.21,1939.00,21592.00,9550,20240709,-10.58,7530,20231110,13.41,9550,-10.58,20240709,7610,12.22,20240805,9550,-10.58,20240709,7610,12.22,20240805,1.20,N,037460,500,83 억,,459869,N,N,0,N,00,N diff --git a/037560/price/prices-20241101.csv b/037560/price/prices-20241101.csv index dbf70ceb3c87..121eded0979c 100644 --- a/037560/price/prices-20241101.csv +++ b/037560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160423,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,-5,5,-0.20,100122680,40805,84.81,2475,2475,2445,3195,1725,2460,2453.66,4.96,-35,-415,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1901,-4.19,0.34,12,0.05,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.66,N,037560,2500,1936 억,,1881655,N,N,41,N,00,N +20241119,150427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2460,0,3,0.00,88820105,36207,75.25,2475,2475,2445,3195,1725,2460,2453.10,4.96,704,390,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1905,-4.20,0.34,12,0.05,-586.00,7300.00,5210,20240119,-52.78,2350,20241115,4.68,5210,-52.78,20240119,2350,4.68,20241115,5210,-52.78,20240119,2350,4.68,20241115,1.66,N,037560,2500,1936 억,,1882394,N,N,41,N,00,N +20241119,140425,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2460,0,3,0.00,53834090,21923,45.56,2475,2475,2445,3195,1725,2460,2455.58,4.95,-1822,-2095,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1905,-4.20,0.34,12,0.03,-586.00,7300.00,5210,20240119,-52.78,2350,20241115,4.68,5210,-52.78,20240119,2350,4.68,20241115,5210,-52.78,20240119,2350,4.68,20241115,1.66,N,037560,2500,1936 억,,1879868,N,N,41,N,00,N +20241119,130427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2460,0,3,0.00,47207805,19229,39.97,2475,2475,2445,3195,1725,2460,2455.01,4.95,-1822,-1999,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1905,-4.20,0.34,12,0.02,-586.00,7300.00,5210,20240119,-52.78,2350,20241115,4.68,5210,-52.78,20240119,2350,4.68,20241115,5210,-52.78,20240119,2350,4.68,20241115,1.66,N,037560,2500,1936 억,,1879868,N,N,41,N,00,N +20241119,120424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,-5,5,-0.20,38490475,15682,32.59,2475,2475,2445,3195,1725,2460,2454.41,4.95,-1750,-1836,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1901,-4.19,0.34,12,0.02,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.66,N,037560,2500,1936 억,,1879940,N,N,41,N,00,N +20241119,110427,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2450,-10,5,-0.41,33346930,13587,28.24,2475,2475,2445,3195,1725,2460,2454.29,4.96,-517,-582,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1897,-4.18,0.34,12,0.02,-586.00,7300.00,5210,20240119,-52.98,2350,20241115,4.26,5210,-52.98,20240119,2350,4.26,20241115,5210,-52.98,20240119,2350,4.26,20241115,1.66,N,037560,2500,1936 억,,1881173,N,N,41,N,00,N +20241119,100438,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,-5,5,-0.20,28365920,11555,24.02,2475,2475,2445,3195,1725,2460,2454.82,4.96,-83,-108,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1901,-4.19,0.34,12,0.01,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.66,N,037560,2500,1936 억,,1881607,N,N,41,N,00,N +20241119,090436,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,-5,5,-0.20,5173465,2103,4.37,2475,2475,2455,3195,1725,2460,2460.04,4.96,46,46,2510,2485,2445,2420,2380,2497,2432,1936,735,2500,1520,5,1,77446865,1901,-4.19,0.34,12,0.00,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.66,N,037560,2500,1936 억,,1881736,N,N,41,N,00,N 20241118,160424,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2460,45,2,1.86,117598195,48040,25.76,2410,2470,2405,3135,1695,2415,2447.99,4.96,-5756,4344,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1905,-4.20,0.34,12,0.06,-586.00,7300.00,5210,20240119,-52.78,2350,20241115,4.68,5210,-52.78,20240119,2350,4.68,20241115,5210,-52.78,20240119,2350,4.68,20241115,1.67,N,037560,2500,1936 억,,1881690,N,N,41,N,00,N 20241118,150426,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,40,2,1.66,111199310,45435,24.36,2410,2470,2405,3135,1695,2415,2447.51,4.96,-4512,5399,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1901,-4.19,0.34,12,0.06,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.67,N,037560,2500,1936 억,,1882934,N,N,14,N,00,N 20241118,140428,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2455,40,2,1.66,101425125,41452,22.23,2410,2470,2405,3135,1695,2415,2446.89,4.97,-2250,5797,2511,2462,2406,2357,2301,2487,2382,1936,720,2500,1490,5,1,77446865,1901,-4.19,0.34,12,0.05,-586.00,7300.00,5210,20240119,-52.88,2350,20241115,4.47,5210,-52.88,20240119,2350,4.47,20241115,5210,-52.88,20240119,2350,4.47,20241115,1.67,N,037560,2500,1936 억,,1885196,N,N,14,N,00,N diff --git a/037710/price/prices-20241101.csv b/037710/price/prices-20241101.csv index f117b8213fd6..66220b89c33d 100644 --- a/037710/price/prices-20241101.csv +++ b/037710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160423,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29100,-150,5,-0.51,137747250,4715,125.77,29250,29450,29050,38000,20500,29250,29214.69,10.36,0,-364,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2316,4.81,0.28,12,0.06,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N +20241119,150427,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29100,-150,5,-0.51,133032900,4553,121.45,29250,29450,29050,38000,20500,29250,29218.73,10.36,0,-263,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2316,4.81,0.28,12,0.06,6055.00,102953.00,32500,20240206,-10.46,27750,20240805,4.86,32500,-10.46,20240206,27750,4.86,20240805,32500,-10.46,20240206,27750,4.86,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N +20241119,140425,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,-100,5,-0.34,43756100,1495,39.88,29250,29450,29050,38000,20500,29250,29268.29,10.36,0,-66,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2320,4.81,0.28,12,0.02,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N +20241119,130427,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29250,0,3,0.00,39723800,1357,36.20,29250,29450,29050,38000,20500,29250,29273.25,10.36,0,-142,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2327,4.83,0.28,12,0.02,6055.00,102953.00,32500,20240206,-10.00,27750,20240805,5.41,32500,-10.00,20240206,27750,5.41,20240805,32500,-10.00,20240206,27750,5.41,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N +20241119,120424,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29150,-100,5,-0.34,31758050,1084,28.91,29250,29450,29050,38000,20500,29250,29297.09,10.36,0,-117,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2320,4.81,0.28,12,0.01,6055.00,102953.00,32500,20240206,-10.31,27750,20240805,5.05,32500,-10.31,20240206,27750,5.05,20240805,32500,-10.31,20240206,27750,5.05,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N +20241119,110428,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29400,150,2,0.51,11343450,386,10.30,29250,29450,29250,38000,20500,29250,29387.18,10.36,0,-62,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2339,4.86,0.29,12,0.00,6055.00,102953.00,32500,20240206,-9.54,27750,20240805,5.95,32500,-9.54,20240206,27750,5.95,20240805,32500,-9.54,20240206,27750,5.95,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N +20241119,100438,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29300,50,2,0.17,7202750,245,6.54,29250,29450,29250,38000,20500,29250,29398.98,10.36,0,-44,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2331,4.84,0.28,12,0.00,6055.00,102953.00,32500,20240206,-9.85,27750,20240805,5.59,32500,-9.85,20240206,27750,5.59,20240805,32500,-9.85,20240206,27750,5.59,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N +20241119,090436,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29300,50,2,0.17,380750,13,0.35,29250,29300,29250,38000,20500,29250,29288.46,10.36,0,-3,29683,29466,29183,28966,28683,29575,29075,80,8750,1000,21640,50,1,7957190,2331,4.84,0.28,12,0.00,6055.00,102953.00,32500,20240206,-9.85,27750,20240805,5.59,32500,-9.85,20240206,27750,5.59,20240805,32500,-9.85,20240206,27750,5.59,20240805,0.27,N,037710,1000,79 억,,824183,N,N,2,N,00,N 20241118,160424,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29250,250,2,0.86,109648800,3748,85.59,28900,29400,28900,37700,20300,29000,29255.28,10.38,0,158,29500,29250,28900,28650,28300,29375,28775,80,8700,1000,21460,50,1,7957190,2327,4.83,0.28,12,0.05,6055.00,102953.00,32500,20240206,-10.00,27750,20240805,5.41,32500,-10.00,20240206,27750,5.41,20240805,32500,-10.00,20240206,27750,5.41,20240805,0.27,N,037710,1000,79 억,,826261,N,N,2,N,00,N 20241118,150426,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29350,350,2,1.21,60150000,2059,47.02,28900,29400,28900,37700,20300,29000,29213.21,10.38,0,196,29500,29250,28900,28650,28300,29375,28775,80,8700,1000,21460,50,1,7957190,2335,4.85,0.29,12,0.03,6055.00,102953.00,32500,20240206,-9.69,27750,20240805,5.77,32500,-9.69,20240206,27750,5.77,20240805,32500,-9.69,20240206,27750,5.77,20240805,0.27,N,037710,1000,79 억,,826261,N,N,2,N,00,N 20241118,140428,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,29400,400,2,1.38,53154750,1821,41.58,28900,29400,28900,37700,20300,29000,29189.87,10.38,0,182,29500,29250,28900,28650,28300,29375,28775,80,8700,1000,21460,50,1,7957190,2339,4.86,0.29,12,0.02,6055.00,102953.00,32500,20240206,-9.54,27750,20240805,5.95,32500,-9.54,20240206,27750,5.95,20240805,32500,-9.54,20240206,27750,5.95,20240805,0.27,N,037710,1000,79 억,,826261,N,N,2,N,00,N diff --git a/037760/price/prices-20241101.csv b/037760/price/prices-20241101.csv index c0ace6227e5d..68d0e900d503 100644 --- a/037760/price/prices-20241101.csv +++ b/037760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160423,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1500,13,2,0.87,29940710,20104,86.65,1476,1510,1476,1933,1041,1487,1489.29,0.17,0,-165,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,507,17.65,0.53,12,0.06,85.00,2834.00,1619,20240429,-7.35,1250,20240408,20.00,1619,-7.35,20240429,1250,20.00,20240408,1619,-7.35,20240429,1250,20.00,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N +20241119,150427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1501,14,2,0.94,27848287,18702,80.61,1476,1510,1476,1933,1041,1487,1489.05,0.17,0,-58,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,508,17.66,0.53,12,0.06,85.00,2834.00,1619,20240429,-7.29,1250,20240408,20.08,1619,-7.29,20240429,1250,20.08,20240408,1619,-7.29,20240429,1250,20.08,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N +20241119,140425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1501,14,2,0.94,27848287,18702,80.61,1476,1510,1476,1933,1041,1487,1489.05,0.17,0,-58,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,508,17.66,0.53,12,0.06,85.00,2834.00,1619,20240429,-7.29,1250,20240408,20.08,1619,-7.29,20240429,1250,20.08,20240408,1619,-7.29,20240429,1250,20.08,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N +20241119,130427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1500,13,2,0.87,19669380,13253,57.12,1476,1510,1476,1933,1041,1487,1484.15,0.17,0,-57,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,507,17.65,0.53,12,0.04,85.00,2834.00,1619,20240429,-7.35,1250,20240408,20.00,1619,-7.35,20240429,1250,20.00,20240408,1619,-7.35,20240429,1250,20.00,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N +20241119,120424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1485,-2,5,-0.13,10452349,7074,30.49,1476,1510,1476,1933,1041,1487,1477.57,0.17,0,54,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,502,17.47,0.52,12,0.02,85.00,2834.00,1619,20240429,-8.28,1250,20240408,18.80,1619,-8.28,20240429,1250,18.80,20240408,1619,-8.28,20240429,1250,18.80,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N +20241119,110428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1477,-10,5,-0.67,10177682,6889,29.69,1476,1510,1476,1933,1041,1487,1477.38,0.17,0,37,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,500,17.38,0.52,12,0.02,85.00,2834.00,1619,20240429,-8.77,1250,20240408,18.16,1619,-8.77,20240429,1250,18.16,20240408,1619,-8.77,20240429,1250,18.16,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N +20241119,100439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1505,18,2,1.21,653814,441,1.90,1476,1510,1476,1933,1041,1487,1482.57,0.17,0,-92,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,509,17.71,0.53,12,0.00,85.00,2834.00,1619,20240429,-7.04,1250,20240408,20.40,1619,-7.04,20240429,1250,20.40,20240408,1619,-7.04,20240429,1250,20.40,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N +20241119,090436,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1476,-11,5,-0.74,467892,317,1.37,1476,1476,1476,1933,1041,1487,1476.00,0.17,0,-46,1578,1532,1500,1454,1422,1555,1477,169,446,500,1100,1,1,33832921,499,17.36,0.52,12,0.00,85.00,2834.00,1619,20240429,-8.83,1250,20240408,18.08,1619,-8.83,20240429,1250,18.08,20240408,1619,-8.83,20240429,1250,18.08,20240408,0.56,N,037760,500,169 억,,58188,N,N,0,N,00,N 20241118,160424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1487,7,2,0.47,34415153,23201,130.81,1480,1546,1468,1924,1036,1480,1483.35,0.17,0,723,1578,1528,1494,1444,1410,1512,1428,169,444,500,1090,1,1,33832921,503,17.49,0.52,12,0.07,85.00,2834.00,1619,20240429,-8.15,1250,20240408,18.96,1619,-8.15,20240429,1250,18.96,20240408,1619,-8.15,20240429,1250,18.96,20240408,0.56,N,037760,500,169 억,,57419,N,N,0,N,00,N 20241118,150427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1481,1,2,0.07,24713618,16602,93.60,1480,1546,1470,1924,1036,1480,1488.59,0.17,0,614,1578,1528,1494,1444,1410,1512,1428,169,444,500,1090,1,1,33832921,501,17.42,0.52,12,0.05,85.00,2834.00,1619,20240429,-8.52,1250,20240408,18.48,1619,-8.52,20240429,1250,18.48,20240408,1619,-8.52,20240429,1250,18.48,20240408,0.56,N,037760,500,169 억,,57419,N,N,0,N,00,N 20241118,140428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1471,-9,5,-0.61,23476570,15767,88.89,1480,1546,1470,1924,1036,1480,1488.97,0.17,0,595,1578,1528,1494,1444,1410,1512,1428,169,444,500,1090,1,1,33832921,498,17.31,0.52,12,0.05,85.00,2834.00,1619,20240429,-9.14,1250,20240408,17.68,1619,-9.14,20240429,1250,17.68,20240408,1619,-9.14,20240429,1250,17.68,20240408,0.56,N,037760,500,169 억,,57419,N,N,0,N,00,N diff --git a/037950/price/prices-20241101.csv b/037950/price/prices-20241101.csv index 6be38c33155c..1ad9188dab9d 100644 --- a/037950/price/prices-20241101.csv +++ b/037950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160423,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1110,6,2,0.54,353818904,319343,137.65,1107,1121,1092,1435,773,1104,1107.96,1.72,0,38573,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,937,37.00,1.25,12,0.38,30.00,889.00,1789,20240416,-37.95,1050,20241115,5.71,1789,-37.95,20240416,1050,5.71,20241115,1789,-37.95,20240416,1050,5.71,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N +20241119,150427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1114,10,2,0.91,320727231,289694,124.87,1107,1121,1092,1435,773,1104,1107.12,1.72,0,38552,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,941,37.13,1.25,12,0.34,30.00,889.00,1789,20240416,-37.73,1050,20241115,6.10,1789,-37.73,20240416,1050,6.10,20241115,1789,-37.73,20240416,1050,6.10,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N +20241119,140426,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1109,5,2,0.45,273015292,246674,106.33,1107,1121,1092,1435,773,1104,1106.79,1.72,0,37046,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,937,36.97,1.25,12,0.29,30.00,889.00,1789,20240416,-38.01,1050,20241115,5.62,1789,-38.01,20240416,1050,5.62,20241115,1789,-38.01,20240416,1050,5.62,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N +20241119,130428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1108,4,2,0.36,252236072,227991,98.28,1107,1121,1092,1435,773,1104,1106.34,1.72,0,27807,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,936,36.93,1.25,12,0.27,30.00,889.00,1789,20240416,-38.07,1050,20241115,5.52,1789,-38.07,20240416,1050,5.52,20241115,1789,-38.07,20240416,1050,5.52,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N +20241119,120424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1115,11,2,1.00,190975344,172845,74.51,1107,1117,1092,1435,773,1104,1104.89,1.72,0,13550,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,942,37.17,1.25,12,0.20,30.00,889.00,1789,20240416,-37.67,1050,20241115,6.19,1789,-37.67,20240416,1050,6.19,20241115,1789,-37.67,20240416,1050,6.19,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N +20241119,110428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1107,3,2,0.27,108521708,98192,42.33,1107,1117,1092,1435,773,1104,1105.20,1.72,0,-16513,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,935,36.90,1.25,12,0.12,30.00,889.00,1789,20240416,-38.12,1050,20241115,5.43,1789,-38.12,20240416,1050,5.43,20241115,1789,-38.12,20240416,1050,5.43,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N +20241119,100439,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1103,-1,5,-0.09,72794690,65685,28.31,1107,1117,1099,1435,773,1104,1108.24,1.72,0,-18147,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,931,36.77,1.24,12,0.08,30.00,889.00,1789,20240416,-38.35,1050,20241115,5.05,1789,-38.35,20240416,1050,5.05,20241115,1789,-38.35,20240416,1050,5.05,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N +20241119,090436,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1117,13,2,1.18,7676055,6905,2.98,1107,1117,1107,1435,773,1104,1111.67,1.72,0,2312,1137,1120,1104,1087,1071,1112,1079,422,331,500,700,1,1,84447519,943,37.23,1.26,12,0.01,30.00,889.00,1789,20240416,-37.56,1050,20241115,6.38,1789,-37.56,20240416,1050,6.38,20241115,1789,-37.56,20240416,1050,6.38,20241115,5.88,N,037950,500,422 억,,1456488,N,N,0,N,00,N 20241118,160424,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1104,-11,5,-0.99,253202547,229411,47.14,1115,1121,1088,1449,781,1115,1103.71,1.71,0,11586,1178,1146,1098,1066,1018,1162,1082,422,334,500,710,1,1,84447519,932,36.80,1.24,12,0.27,30.00,889.00,1789,20240416,-38.29,1050,20241115,5.14,1789,-38.29,20240416,1050,5.14,20241115,1789,-38.29,20240416,1050,5.14,20241115,5.98,N,037950,500,422 억,,1444960,N,N,0,N,00,N 20241118,150427,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1108,-7,5,-0.63,231084550,209315,43.01,1115,1121,1088,1449,781,1115,1104.00,1.71,0,15481,1178,1146,1098,1066,1018,1162,1082,422,334,500,710,1,1,84447519,936,36.93,1.25,12,0.25,30.00,889.00,1789,20240416,-38.07,1050,20241115,5.52,1789,-38.07,20240416,1050,5.52,20241115,1789,-38.07,20240416,1050,5.52,20241115,5.98,N,037950,500,422 억,,1444960,N,N,0,N,00,N 20241118,140428,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,1107,-8,5,-0.72,215109040,194873,40.04,1115,1121,1088,1449,781,1115,1103.84,1.71,0,21012,1178,1146,1098,1066,1018,1162,1082,422,334,500,710,1,1,84447519,935,36.90,1.25,12,0.23,30.00,889.00,1789,20240416,-38.12,1050,20241115,5.43,1789,-38.12,20240416,1050,5.43,20241115,1789,-38.12,20240416,1050,5.43,20241115,5.98,N,037950,500,422 억,,1444960,N,N,0,N,00,N diff --git a/038010/price/prices-20241101.csv b/038010/price/prices-20241101.csv index a57de8ee187a..65e30f5a95a3 100644 --- a/038010/price/prices-20241101.csv +++ b/038010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160424,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,100,2,1.49,137133810,20088,80.03,6720,6890,6720,8730,4710,6720,6828.11,1.01,0,-815,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,614,2.37,0.53,12,0.22,2876.00,12870.00,10050,20231120,-32.14,6160,20240806,10.71,9920,-31.25,20240621,6160,10.71,20240806,10050,-32.14,20231120,6160,10.71,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N +20241119,150428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,100,2,1.49,134695620,19729,78.60,6720,6890,6720,8730,4710,6720,6828.78,1.01,0,-754,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,614,2.37,0.53,12,0.22,2876.00,12870.00,10050,20231120,-32.14,6160,20240806,10.71,9920,-31.25,20240621,6160,10.71,20240806,10050,-32.14,20231120,6160,10.71,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N +20241119,140426,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6820,100,2,1.49,130454200,19106,76.11,6720,6890,6720,8730,4710,6720,6829.46,1.01,0,-596,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,614,2.37,0.53,12,0.21,2876.00,12870.00,10050,20231120,-32.14,6160,20240806,10.71,9920,-31.25,20240621,6160,10.71,20240806,10050,-32.14,20231120,6160,10.71,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N +20241119,130428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6840,120,2,1.79,118338570,17330,69.04,6720,6890,6720,8730,4710,6720,6830.26,1.01,0,-720,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,616,2.38,0.53,12,0.19,2876.00,12870.00,10050,20231120,-31.94,6160,20240806,11.04,9920,-31.05,20240621,6160,11.04,20240806,10050,-31.94,20231120,6160,11.04,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N +20241119,120425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6830,110,2,1.64,96365460,14119,56.25,6720,6890,6720,8730,4710,6720,6827.28,1.01,0,-490,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,615,2.37,0.53,12,0.16,2876.00,12870.00,10050,20231120,-32.04,6160,20240806,10.88,9920,-31.15,20240621,6160,10.88,20240806,10050,-32.04,20231120,6160,10.88,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N +20241119,110428,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6860,140,2,2.08,82360530,12072,48.09,6720,6890,6720,8730,4710,6720,6824.79,1.01,0,-128,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,617,2.39,0.53,12,0.13,2876.00,12870.00,10050,20231120,-31.74,6160,20240806,11.36,9920,-30.85,20240621,6160,11.36,20240806,10050,-31.74,20231120,6160,11.36,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N +20241119,100439,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6840,120,2,1.79,60699760,8915,35.52,6720,6870,6720,8730,4710,6720,6811.49,1.01,0,434,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,616,2.38,0.53,12,0.10,2876.00,12870.00,10050,20231120,-31.94,6160,20240806,11.04,9920,-31.05,20240621,6160,11.04,20240806,10050,-31.94,20231120,6160,11.04,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N +20241119,090437,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6800,80,2,1.19,13700760,2029,8.08,6720,6830,6720,8730,4710,6720,6757.45,1.01,0,1040,6926,6822,6756,6652,6586,6805,6635,45,2010,500,4830,10,1,9000000,612,2.36,0.53,12,0.02,2876.00,12870.00,10050,20231120,-32.34,6160,20240806,10.39,9920,-31.45,20240621,6160,10.39,20240806,10050,-32.34,20231120,6160,10.39,20240806,2.70,N,038010,500,45 억,,90883,N,N,0,N,00,N 20241118,160425,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6720,0,3,0.00,165261400,24399,65.65,6720,6860,6690,8730,4710,6720,6775.76,1.01,0,110,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,605,2.34,0.52,12,0.27,2876.00,12870.00,10050,20231120,-33.13,6160,20240806,9.09,9920,-32.26,20240621,6160,9.09,20240806,10050,-33.13,20231120,6160,9.09,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N 20241118,150427,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,20,2,0.30,145201570,21410,57.61,6720,6860,6690,8730,4710,6720,6781.95,1.01,0,-77,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,607,2.34,0.52,12,0.24,2876.00,12870.00,10050,20231120,-32.94,6160,20240806,9.42,9920,-32.06,20240621,6160,9.42,20240806,10050,-32.94,20231120,6160,9.42,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N 20241118,140429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6740,20,2,0.30,118169020,17394,46.80,6720,6860,6690,8730,4710,6720,6793.67,1.01,0,-382,7126,6922,6666,6462,6206,7025,6565,45,2010,500,4830,10,1,9000000,607,2.34,0.52,12,0.19,2876.00,12870.00,10050,20231120,-32.94,6160,20240806,9.42,9920,-32.06,20240621,6160,9.42,20240806,10050,-32.94,20231120,6160,9.42,20240806,2.72,N,038010,500,45 억,,90773,N,N,0,N,00,N diff --git a/038060/price/prices-20241101.csv b/038060/price/prices-20241101.csv index 07295b26413d..3426ddf75324 100644 --- a/038060/price/prices-20241101.csv +++ b/038060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160424,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1100,-82,5,-6.94,586837781,523702,25.95,1185,1209,1057,1536,828,1182,1120.61,4.46,0,12193,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,529,13.25,0.51,12,1.09,83.00,2163.00,1572,20231110,-30.03,960,20240911,14.58,1550,-29.03,20241118,960,14.58,20240911,1550,-29.03,20241118,960,14.58,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N +20241119,150428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1093,-89,5,-7.53,573823066,511803,25.36,1185,1209,1057,1536,828,1182,1121.18,4.46,0,12578,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,526,13.17,0.51,12,1.06,83.00,2163.00,1572,20231110,-30.47,960,20240911,13.85,1550,-29.48,20241118,960,13.85,20240911,1550,-29.48,20241118,960,13.85,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N +20241119,140426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1127,-55,5,-4.65,388429186,339549,16.83,1185,1209,1107,1536,828,1182,1143.96,4.46,0,10605,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,542,13.58,0.52,12,0.71,83.00,2163.00,1572,20231110,-28.31,960,20240911,17.40,1550,-27.29,20241118,960,17.40,20240911,1550,-27.29,20241118,960,17.40,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N +20241119,130428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1126,-56,5,-4.74,349084336,304444,15.09,1185,1209,1107,1536,828,1182,1146.63,4.46,0,11531,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,542,13.57,0.52,12,0.63,83.00,2163.00,1572,20231110,-28.37,960,20240911,17.29,1550,-27.35,20241118,960,17.29,20240911,1550,-27.35,20241118,960,17.29,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N +20241119,120425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1138,-44,5,-3.72,294265994,255383,12.66,1185,1209,1111,1536,828,1182,1152.25,4.46,0,8838,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,547,13.71,0.53,12,0.53,83.00,2163.00,1572,20231110,-27.61,960,20240911,18.54,1550,-26.58,20241118,960,18.54,20240911,1550,-26.58,20241118,960,18.54,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N +20241119,110429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1134,-48,5,-4.06,256821812,222500,11.03,1185,1209,1111,1536,828,1182,1154.26,4.46,0,7873,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,545,13.66,0.52,12,0.46,83.00,2163.00,1572,20231110,-27.86,960,20240911,18.12,1550,-26.84,20241118,960,18.12,20240911,1550,-26.84,20241118,960,18.12,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N +20241119,100440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1131,-51,5,-4.31,206057675,178408,8.84,1185,1209,1111,1536,828,1182,1154.98,4.46,0,1537,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,544,13.63,0.52,12,0.37,83.00,2163.00,1572,20231110,-28.05,960,20240911,17.81,1550,-27.03,20241118,960,17.81,20240911,1550,-27.03,20241118,960,17.81,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N +20241119,090437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1168,-14,5,-1.18,50362264,42498,2.11,1185,1209,1168,1536,828,1182,1185.05,4.46,0,1530,1675,1428,1303,1056,931,1366,994,241,354,500,850,1,1,48103069,562,14.07,0.54,12,0.09,83.00,2163.00,1572,20231110,-25.70,960,20240911,21.67,1550,-24.65,20241118,960,21.67,20240911,1550,-24.65,20241118,960,21.67,20240911,0.28,N,038060,500,240 억,,2144403,N,N,0,N,00,N 20241118,160425,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,1182,-220,5,-15.69,2656538397,2000555,400.39,1402,1550,1178,1822,982,1402,1328.27,4.51,0,-23758,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,569,14.24,0.55,12,4.16,83.00,2163.00,1689,20231109,-30.02,960,20240911,23.12,1550,-23.74,20241118,960,23.12,20240911,1550,-23.74,20241118,960,23.12,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N 20241118,150427,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,1191,-211,5,-15.05,2568496549,1926432,385.55,1402,1550,1178,1822,982,1402,1333.29,4.51,0,-19127,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,573,14.35,0.55,12,4.00,83.00,2163.00,1689,20231109,-29.48,960,20240911,24.06,1550,-23.16,20241118,960,24.06,20240911,1550,-23.16,20241118,960,24.06,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N 20241118,140429,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,1224,-178,5,-12.70,2292605123,1695556,339.35,1402,1550,1179,1822,982,1402,1352.13,4.51,0,403,1534,1467,1395,1328,1256,1432,1293,241,420,500,1000,1,1,48103069,589,14.75,0.57,12,3.52,83.00,2163.00,1689,20231109,-27.53,960,20240911,27.50,1550,-21.03,20241118,960,27.50,20240911,1550,-21.03,20241118,960,27.50,20240911,0.08,N,038060,500,240 억,,2168000,N,N,0,N,00,N diff --git a/038070/price/prices-20241101.csv b/038070/price/prices-20241101.csv index d78a7c5aa171..d91c1f4f3a22 100644 --- a/038070/price/prices-20241101.csv +++ b/038070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160424,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,110,2,1.73,102380460,15977,144.25,6370,6620,6310,8280,4460,6370,6407.50,1.47,0,-1916,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,577,-498.46,0.67,12,0.18,-13.00,9715.00,12240,20240315,-47.06,6130,20241115,5.71,12240,-47.06,20240315,6130,5.71,20241115,12240,-47.06,20240315,6130,5.71,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N +20241119,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6480,110,2,1.73,100974320,15760,142.29,6370,6620,6310,8280,4460,6370,6407.00,1.47,0,-1915,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,577,-498.46,0.67,12,0.18,-13.00,9715.00,12240,20240315,-47.06,6130,20241115,5.71,12240,-47.06,20240315,6130,5.71,20241115,12240,-47.06,20240315,6130,5.71,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N +20241119,140426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6490,120,2,1.88,85429230,13358,120.60,6370,6620,6310,8280,4460,6370,6395.36,1.47,0,-1751,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,578,-499.23,0.67,12,0.15,-13.00,9715.00,12240,20240315,-46.98,6130,20241115,5.87,12240,-46.98,20240315,6130,5.87,20241115,12240,-46.98,20240315,6130,5.87,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N +20241119,130428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6440,70,2,1.10,69991940,10976,99.10,6370,6620,6310,8280,4460,6370,6376.82,1.47,0,-1388,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,573,-495.38,0.66,12,0.12,-13.00,9715.00,12240,20240315,-47.39,6130,20241115,5.06,12240,-47.39,20240315,6130,5.06,20241115,12240,-47.39,20240315,6130,5.06,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N +20241119,120425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6490,120,2,1.88,61019500,9584,86.53,6370,6620,6310,8280,4460,6370,6366.81,1.47,0,-1094,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,578,-499.23,0.67,12,0.11,-13.00,9715.00,12240,20240315,-46.98,6130,20241115,5.87,12240,-46.98,20240315,6130,5.87,20241115,12240,-46.98,20240315,6130,5.87,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N +20241119,110429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6410,40,2,0.63,48588970,7658,69.14,6370,6410,6310,8280,4460,6370,6344.86,1.47,0,-652,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,571,-493.08,0.66,12,0.09,-13.00,9715.00,12240,20240315,-47.63,6130,20241115,4.57,12240,-47.63,20240315,6130,4.57,20241115,12240,-47.63,20240315,6130,4.57,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N +20241119,100440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6370,0,3,0.00,41032820,6472,58.43,6370,6390,6310,8280,4460,6370,6340.05,1.47,0,-596,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,567,-490.00,0.66,12,0.07,-13.00,9715.00,12240,20240315,-47.96,6130,20241115,3.92,12240,-47.96,20240315,6130,3.92,20241115,12240,-47.96,20240315,6130,3.92,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N +20241119,090437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6360,-10,5,-0.16,3377030,530,4.79,6370,6390,6360,8280,4460,6370,6371.75,1.47,0,-176,6576,6472,6316,6212,6056,6525,6265,45,1910,500,4070,10,1,8900676,566,-489.23,0.65,12,0.01,-13.00,9715.00,12240,20240315,-48.04,6130,20241115,3.75,12240,-48.04,20240315,6130,3.75,20241115,12240,-48.04,20240315,6130,3.75,20241115,4.10,N,038070,500,44 억,,130758,N,N,0,N,00,N 20241118,160425,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6370,160,2,2.58,68632110,10859,43.93,6160,6420,6160,8070,4350,6210,6320.30,1.46,0,608,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,567,-490.00,0.66,12,0.12,-13.00,9715.00,12240,20240315,-47.96,6130,20241115,3.92,12240,-47.96,20240315,6130,3.92,20241115,12240,-47.96,20240315,6130,3.92,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N 20241118,150428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6390,180,2,2.90,62712950,9929,40.16,6160,6420,6160,8070,4350,6210,6316.14,1.46,0,631,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,569,-491.54,0.66,12,0.11,-13.00,9715.00,12240,20240315,-47.79,6130,20241115,4.24,12240,-47.79,20240315,6130,4.24,20241115,12240,-47.79,20240315,6130,4.24,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N 20241118,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6400,190,2,3.06,57233060,9071,36.69,6160,6420,6160,8070,4350,6210,6309.45,1.46,0,600,6356,6282,6206,6132,6056,6245,6095,45,1860,500,3970,10,1,8900676,570,-492.31,0.66,12,0.10,-13.00,9715.00,12240,20240315,-47.71,6130,20241115,4.40,12240,-47.71,20240315,6130,4.40,20241115,12240,-47.71,20240315,6130,4.40,20241115,4.31,N,038070,500,44 억,,130150,N,N,0,N,00,N diff --git a/038110/price/prices-20241101.csv b/038110/price/prices-20241101.csv index eab262a443e7..be1252b43ac6 100644 --- a/038110/price/prices-20241101.csv +++ b/038110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160424,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-40,5,-1.56,220381140,87215,95.33,2570,2570,2510,3325,1795,2560,2526.96,1.78,0,-28506,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1037,2.11,0.47,12,0.21,1193.00,5308.00,5800,20231117,-56.55,2385,20241115,5.66,5750,-56.17,20240206,2385,5.66,20241115,5750,-56.17,20240206,2385,5.66,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N +20241119,150428,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2520,-40,5,-1.56,211224670,83579,91.35,2570,2570,2510,3325,1795,2560,2527.25,1.78,0,-27983,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1037,2.11,0.47,12,0.20,1193.00,5308.00,5800,20231117,-56.55,2385,20241115,5.66,5750,-56.17,20240206,2385,5.66,20241115,5750,-56.17,20240206,2385,5.66,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N +20241119,140427,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-30,5,-1.17,186378360,73700,80.55,2570,2570,2510,3325,1795,2560,2528.88,1.78,0,-26586,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1042,2.12,0.48,12,0.18,1193.00,5308.00,5800,20231117,-56.38,2385,20241115,6.08,5750,-56.00,20240206,2385,6.08,20241115,5750,-56.00,20240206,2385,6.08,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N +20241119,130429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2525,-35,5,-1.37,154726025,61157,66.84,2570,2570,2510,3325,1795,2560,2529.98,1.78,0,-19561,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1040,2.12,0.48,12,0.15,1193.00,5308.00,5800,20231117,-56.47,2385,20241115,5.87,5750,-56.09,20240206,2385,5.87,20241115,5750,-56.09,20240206,2385,5.87,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N +20241119,120425,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2515,-45,5,-1.76,129388480,51098,55.85,2570,2570,2510,3325,1795,2560,2532.16,1.78,0,-17141,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1035,2.11,0.47,12,0.12,1193.00,5308.00,5800,20231117,-56.64,2385,20241115,5.45,5750,-56.26,20240206,2385,5.45,20241115,5750,-56.26,20240206,2385,5.45,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N +20241119,110429,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2530,-30,5,-1.17,103831245,40955,44.76,2570,2570,2510,3325,1795,2560,2535.25,1.78,0,-14683,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1042,2.12,0.48,12,0.10,1193.00,5308.00,5800,20231117,-56.38,2385,20241115,6.08,5750,-56.00,20240206,2385,6.08,20241115,5750,-56.00,20240206,2385,6.08,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N +20241119,100440,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2535,-25,5,-0.98,88533970,34911,38.16,2570,2570,2510,3325,1795,2560,2535.99,1.78,0,-11193,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1044,2.12,0.48,12,0.08,1193.00,5308.00,5800,20231117,-56.29,2385,20241115,6.29,5750,-55.91,20240206,2385,6.29,20241115,5750,-55.91,20240206,2385,6.29,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N +20241119,090437,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2540,-20,5,-0.78,4232150,1653,1.81,2570,2570,2540,3325,1795,2560,2560.28,1.78,0,-405,2653,2606,2528,2481,2403,2630,2505,206,765,500,1840,5,1,41169370,1046,2.13,0.48,12,0.00,1193.00,5308.00,5800,20231117,-56.21,2385,20241115,6.50,5750,-55.83,20240206,2385,6.50,20241115,5750,-55.83,20240206,2385,6.50,20241115,1.68,N,038110,500,205 억,,732114,N,N,0,N,00,N 20241118,160425,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,100,2,4.07,232165125,91215,40.47,2450,2575,2450,3195,1725,2460,2545.24,1.75,0,10926,2563,2511,2448,2396,2333,2537,2422,206,735,500,1770,5,1,41169370,1054,2.15,0.48,12,0.22,1193.00,5308.00,5800,20231117,-55.86,2385,20241115,7.34,5750,-55.48,20240206,2385,7.34,20241115,5750,-55.48,20240206,2385,7.34,20241115,1.70,N,038110,500,205 억,,720751,N,N,0,N,00,N 20241118,150428,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2555,95,2,3.86,188693995,74218,32.93,2450,2575,2450,3195,1725,2460,2542.43,1.75,0,3942,2563,2511,2448,2396,2333,2537,2422,206,735,500,1770,5,1,41169370,1052,2.14,0.48,12,0.18,1193.00,5308.00,5800,20231117,-55.95,2385,20241115,7.13,5750,-55.57,20240206,2385,7.13,20241115,5750,-55.57,20240206,2385,7.13,20241115,1.70,N,038110,500,205 억,,720751,N,N,0,N,00,N 20241118,140430,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2560,100,2,4.07,170393245,67048,29.75,2450,2575,2450,3195,1725,2460,2541.36,1.75,0,3567,2563,2511,2448,2396,2333,2537,2422,206,735,500,1770,5,1,41169370,1054,2.15,0.48,12,0.16,1193.00,5308.00,5800,20231117,-55.86,2385,20241115,7.34,5750,-55.48,20240206,2385,7.34,20241115,5750,-55.48,20240206,2385,7.34,20241115,1.70,N,038110,500,205 억,,720751,N,N,0,N,00,N diff --git a/038290/price/prices-20241101.csv b/038290/price/prices-20241101.csv index 471ab7fcf005..74b5dc6a3dbe 100644 --- a/038290/price/prices-20241101.csv +++ b/038290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160425,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16100,-50,5,-0.31,1102543520,68161,12.04,16310,16550,15970,20950,11310,16150,16175.78,1.34,0,-2362,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1745,-10.38,0.95,12,0.63,-1551.00,16978.00,26700,20240110,-39.70,14920,20241115,7.91,26700,-39.70,20240110,14920,7.91,20241115,26700,-39.70,20240110,14920,7.91,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N +20241119,150429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16160,10,2,0.06,1078095200,66646,11.77,16310,16550,15970,20950,11310,16150,16176.64,1.34,0,-1654,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1752,-10.42,0.95,12,0.61,-1551.00,16978.00,26700,20240110,-39.48,14920,20241115,8.31,26700,-39.48,20240110,14920,8.31,20241115,26700,-39.48,20240110,14920,8.31,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N +20241119,140427,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16030,-120,5,-0.74,863786860,53372,9.43,16310,16550,15970,20950,11310,16150,16184.59,1.34,0,-1977,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1738,-10.34,0.94,12,0.49,-1551.00,16978.00,26700,20240110,-39.96,14920,20241115,7.44,26700,-39.96,20240110,14920,7.44,20241115,26700,-39.96,20240110,14920,7.44,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N +20241119,130429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16150,0,3,0.00,798098100,49292,8.71,16310,16550,15970,20950,11310,16150,16191.65,1.34,0,-1271,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1751,-10.41,0.95,12,0.45,-1551.00,16978.00,26700,20240110,-39.51,14920,20241115,8.24,26700,-39.51,20240110,14920,8.24,20241115,26700,-39.51,20240110,14920,8.24,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N +20241119,120426,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16150,0,3,0.00,689271190,42519,7.51,16310,16550,15970,20950,11310,16150,16211.62,1.34,0,-2124,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1751,-10.41,0.95,12,0.39,-1551.00,16978.00,26700,20240110,-39.51,14920,20241115,8.24,26700,-39.51,20240110,14920,8.24,20241115,26700,-39.51,20240110,14920,8.24,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N +20241119,110429,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16000,-150,5,-0.93,592994410,36533,6.45,16310,16550,15970,20950,11310,16150,16232.88,1.34,0,-3357,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1735,-10.32,0.94,12,0.34,-1551.00,16978.00,26700,20240110,-40.07,14920,20241115,7.24,26700,-40.07,20240110,14920,7.24,20241115,26700,-40.07,20240110,14920,7.24,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N +20241119,100441,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16150,0,3,0.00,400957170,24601,4.35,16310,16550,16130,20950,11310,16150,16301.49,1.34,0,-1704,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1751,-10.41,0.95,12,0.23,-1551.00,16978.00,26700,20240110,-39.51,14920,20241115,8.24,26700,-39.51,20240110,14920,8.24,20241115,26700,-39.51,20240110,14920,8.24,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N +20241119,090438,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16320,170,2,1.05,74033050,4551,0.80,16310,16330,16200,20950,11310,16150,16281.92,1.34,0,-810,19283,17716,16933,15366,14583,17325,14975,54,4800,500,11620,10,1,10841400,1769,-10.52,0.96,12,0.04,-1551.00,16978.00,26700,20240110,-38.88,14920,20241115,9.38,26700,-38.88,20240110,14920,9.38,20241115,26700,-38.88,20240110,14920,9.38,20241115,2.16,N,038290,500,54 억,,145120,N,N,0,N,00,N 20241118,160426,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16150,650,2,4.19,9841837780,562443,1494.71,17190,18500,16150,20150,10850,15500,17500.59,1.34,0,-3567,15900,15700,15310,15110,14720,15800,15210,54,4650,500,11160,10,1,10841400,1751,-10.41,0.95,12,5.19,-1551.00,16978.00,26700,20240110,-39.51,14920,20241115,8.24,26700,-39.51,20240110,14920,8.24,20241115,26700,-39.51,20240110,14920,8.24,20241115,2.15,N,038290,500,54 억,,145331,N,N,0,N,00,N 20241118,150428,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16280,780,2,5.03,9654633840,550889,1464.00,17190,18500,16240,20150,10850,15500,17525.58,1.34,0,-5695,15900,15700,15310,15110,14720,15800,15210,54,4650,500,11160,10,1,10841400,1765,-10.50,0.96,12,5.08,-1551.00,16978.00,26700,20240110,-39.03,14920,20241115,9.12,26700,-39.03,20240110,14920,9.12,20241115,26700,-39.03,20240110,14920,9.12,20241115,2.15,N,038290,500,54 억,,145331,N,N,0,N,00,N 20241118,140430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16610,1110,2,7.16,9269969440,527474,1401.78,17190,18500,16580,20150,10850,15500,17574.30,1.34,0,-1964,15900,15700,15310,15110,14720,15800,15210,54,4650,500,11160,10,1,10841400,1801,-10.71,0.98,12,4.87,-1551.00,16978.00,26700,20240110,-37.79,14920,20241115,11.33,26700,-37.79,20240110,14920,11.33,20241115,26700,-37.79,20240110,14920,11.33,20241115,2.15,N,038290,500,54 억,,145331,N,N,0,N,00,N diff --git a/038340/price/prices-20241101.csv b/038340/price/prices-20241101.csv index b87ed9dd41f2..edd20eb2131a 100644 --- a/038340/price/prices-20241101.csv +++ b/038340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160425,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241119,150429,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241119,140427,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241119,130429,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241119,120426,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241119,110430,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241119,100441,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N +20241119,090438,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231110,0.00,1233,20231110,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241118,160426,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231109,0.00,1233,20231109,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241118,150429,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231109,0.00,1233,20231109,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N 20241118,140430,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1233,0,3,0.00,0,0,0.00,0,0,0,3700,1,1233,0.00,0.12,0,0,1233,1233,1233,1233,1233,1233,1233,163,2467,500,0,1,1,32424892,400,-68.50,2.26,12,0.00,-18.00,545.00,1233,20231109,0.00,1233,20231109,0.00,1233,0.00,20240102,1233,0.00,20240102,1283,-3.90,20231120,1233,0.00,20240531,0.00,N,038340,500,162 억,,40303,N,N,0,N,00,N diff --git a/038390/price/prices-20241101.csv b/038390/price/prices-20241101.csv index 8f22bc6e22f6..c7adb7ae2e40 100644 --- a/038390/price/prices-20241101.csv +++ b/038390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160425,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17220,100,2,0.58,194106900,11284,84.64,17150,17420,17000,22250,11990,17120,17201.96,11.27,0,-422,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1479,8.89,0.71,12,0.13,1937.00,24252.00,18140,20241104,-5.07,14100,20240416,22.13,18140,-5.07,20241104,14100,22.13,20240416,18140,-5.07,20241104,14100,22.13,20240416,0.15,N,038390,500,42 억,,968089,N,N,30,N,00,N +20241119,150429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17340,220,2,1.29,161951200,9430,70.74,17150,17350,17000,22250,11990,17120,17174.04,11.27,0,-377,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1489,8.95,0.71,12,0.11,1937.00,24252.00,18140,20241104,-4.41,14100,20240416,22.98,18140,-4.41,20241104,14100,22.98,20240416,18140,-4.41,20241104,14100,22.98,20240416,0.15,N,038390,500,42 억,,968089,N,N,109,N,00,N +20241119,140427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17220,100,2,0.58,104933610,6136,46.03,17150,17220,17000,22250,11990,17120,17101.31,11.27,0,-420,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1479,8.89,0.71,12,0.07,1937.00,24252.00,18140,20241104,-5.07,14100,20240416,22.13,18140,-5.07,20241104,14100,22.13,20240416,18140,-5.07,20241104,14100,22.13,20240416,0.15,N,038390,500,42 억,,968089,N,N,109,N,00,N +20241119,130429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17200,80,2,0.47,92596330,5419,40.65,17150,17200,17000,22250,11990,17120,17087.35,11.27,0,-473,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1477,8.88,0.71,12,0.06,1937.00,24252.00,18140,20241104,-5.18,14100,20240416,21.99,18140,-5.18,20241104,14100,21.99,20240416,18140,-5.18,20241104,14100,21.99,20240416,0.15,N,038390,500,42 억,,968089,N,N,109,N,00,N +20241119,120426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17110,-10,5,-0.06,72630400,4256,31.93,17150,17150,17000,22250,11990,17120,17065.41,11.27,0,-487,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1470,8.83,0.71,12,0.05,1937.00,24252.00,18140,20241104,-5.68,14100,20240416,21.35,18140,-5.68,20241104,14100,21.35,20240416,18140,-5.68,20241104,14100,21.35,20240416,0.15,N,038390,500,42 억,,968089,N,N,109,N,00,N +20241119,110430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17090,-30,5,-0.18,64813640,3798,28.49,17150,17150,17000,22250,11990,17120,17065.20,11.27,0,-555,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1468,8.82,0.70,12,0.04,1937.00,24252.00,18140,20241104,-5.79,14100,20240416,21.21,18140,-5.79,20241104,14100,21.21,20240416,18140,-5.79,20241104,14100,21.21,20240416,0.15,N,038390,500,42 억,,968089,N,N,109,N,00,N +20241119,100441,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17090,-30,5,-0.18,28985550,1698,12.74,17150,17150,17000,22250,11990,17120,17070.41,11.27,0,-480,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1468,8.82,0.70,12,0.02,1937.00,24252.00,18140,20241104,-5.79,14100,20240416,21.21,18140,-5.79,20241104,14100,21.21,20240416,18140,-5.79,20241104,14100,21.21,20240416,0.15,N,038390,500,42 억,,968089,N,N,109,N,00,N +20241119,090438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17080,-40,5,-0.23,10289720,602,4.52,17150,17150,17000,22250,11990,17120,17092.56,11.27,0,-321,17466,17292,16946,16772,16426,17380,16860,43,5130,500,12660,10,1,8589480,1467,8.82,0.70,12,0.01,1937.00,24252.00,18140,20241104,-5.84,14100,20240416,21.13,18140,-5.84,20241104,14100,21.13,20240416,18140,-5.84,20241104,14100,21.13,20240416,0.15,N,038390,500,42 억,,968089,N,N,109,N,00,N 20241118,160426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17120,250,2,1.48,226205270,13327,60.31,16620,17120,16600,21900,11810,16870,16973.45,11.25,0,1823,17256,17062,16896,16702,16536,16980,16620,43,5030,500,12480,10,1,8589480,1471,8.84,0.71,12,0.16,1937.00,24252.00,18140,20241104,-5.62,14100,20240416,21.42,18140,-5.62,20241104,14100,21.42,20240416,18140,-5.62,20241104,14100,21.42,20240416,0.14,N,038390,500,42 억,,966236,N,N,109,N,00,N 20241118,150429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17100,230,2,1.36,183481300,10830,49.01,16620,17110,16600,21900,11810,16870,16941.95,11.25,0,1033,17256,17062,16896,16702,16536,16980,16620,43,5030,500,12480,10,1,8589480,1469,8.83,0.71,12,0.13,1937.00,24252.00,18140,20241104,-5.73,14100,20240416,21.28,18140,-5.73,20241104,14100,21.28,20240416,18140,-5.73,20241104,14100,21.28,20240416,0.14,N,038390,500,42 억,,966236,N,N,13,N,00,N 20241118,140430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17060,190,2,1.13,126999840,7520,34.03,16620,17090,16600,21900,11810,16870,16888.28,11.25,0,760,17256,17062,16896,16702,16536,16980,16620,43,5030,500,12480,10,1,8589480,1465,8.81,0.70,12,0.09,1937.00,24252.00,18140,20241104,-5.95,14100,20240416,20.99,18140,-5.95,20241104,14100,20.99,20240416,18140,-5.95,20241104,14100,20.99,20240416,0.14,N,038390,500,42 억,,966236,N,N,13,N,00,N diff --git a/038460/price/prices-20241101.csv b/038460/price/prices-20241101.csv index 8e099003e0ea..1906c4c058f3 100644 --- a/038460/price/prices-20241101.csv +++ b/038460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160425,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,-5,5,-0.16,287466400,90436,66.67,3170,3275,3145,4185,2255,3220,3178.67,1.72,0,-34134,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,841,3.82,0.60,12,0.35,841.00,5385.00,7140,20240520,-54.97,3015,20241115,6.63,7140,-54.97,20240520,3015,6.63,20241115,7140,-54.97,20240520,3015,6.63,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N +20241119,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-40,5,-1.24,251129840,79128,58.34,3170,3275,3145,4185,2255,3220,3173.72,1.72,0,-26235,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,832,3.78,0.59,12,0.30,841.00,5385.00,7140,20240520,-55.46,3015,20241115,5.47,7140,-55.46,20240520,3015,5.47,20241115,7140,-55.46,20240520,3015,5.47,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N +20241119,140428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,-65,5,-2.02,194691040,61269,45.17,3170,3275,3150,4185,2255,3220,3177.64,1.72,0,-23881,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,825,3.75,0.59,12,0.23,841.00,5385.00,7140,20240520,-55.81,3015,20241115,4.64,7140,-55.81,20240520,3015,4.64,20241115,7140,-55.81,20240520,3015,4.64,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N +20241119,130430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,-25,5,-0.78,137187595,43092,31.77,3170,3275,3160,4185,2255,3220,3183.60,1.72,0,-9762,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,836,3.80,0.59,12,0.16,841.00,5385.00,7140,20240520,-55.25,3015,20241115,5.97,7140,-55.25,20240520,3015,5.97,20241115,7140,-55.25,20240520,3015,5.97,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N +20241119,120426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-40,5,-1.24,127930505,40188,29.63,3170,3275,3160,4185,2255,3220,3183.30,1.72,0,-7121,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,832,3.78,0.59,12,0.15,841.00,5385.00,7140,20240520,-55.46,3015,20241115,5.47,7140,-55.46,20240520,3015,5.47,20241115,7140,-55.46,20240520,3015,5.47,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N +20241119,110430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,-55,5,-1.71,114196925,35858,26.44,3170,3275,3160,4185,2255,3220,3184.70,1.72,0,-4186,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,828,3.76,0.59,12,0.14,841.00,5385.00,7140,20240520,-55.67,3015,20241115,4.98,7140,-55.67,20240520,3015,4.98,20241115,7140,-55.67,20240520,3015,4.98,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N +20241119,100441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,-55,5,-1.71,97041365,30453,22.45,3170,3275,3160,4185,2255,3220,3186.59,1.72,0,-2349,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,828,3.76,0.59,12,0.12,841.00,5385.00,7140,20240520,-55.67,3015,20241115,4.98,7140,-55.67,20240520,3015,4.98,20241115,7140,-55.67,20240520,3015,4.98,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N +20241119,090438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,-25,5,-0.78,20621745,6479,4.78,3170,3275,3170,4185,2255,3220,3182.86,1.72,0,-305,3443,3331,3208,3096,2973,3387,3152,131,965,500,1990,5,1,26164438,836,3.80,0.59,12,0.02,841.00,5385.00,7140,20240520,-55.25,3015,20241115,5.97,7140,-55.25,20240520,3015,5.97,20241115,7140,-55.25,20240520,3015,5.97,20241115,5.13,N,038460,500,130 억,,449257,N,N,0,N,00,N 20241118,160426,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,115,2,3.70,436224335,135275,123.20,3110,3320,3085,4035,2175,3105,3224.79,1.65,0,18082,3225,3165,3090,3030,2955,3195,3060,131,930,500,1920,5,1,26164438,842,3.83,0.60,12,0.52,841.00,5385.00,7140,20240520,-54.90,3015,20241115,6.80,7140,-54.90,20240520,3015,6.80,20241115,7140,-54.90,20240520,3015,6.80,20241115,5.23,N,038460,500,130 억,,431175,N,N,0,N,00,N 20241118,150429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,90,2,2.90,388023840,120233,109.50,3110,3320,3085,4035,2175,3105,3227.27,1.65,0,8901,3225,3165,3090,3030,2955,3195,3060,131,930,500,1920,5,1,26164438,836,3.80,0.59,12,0.46,841.00,5385.00,7140,20240520,-55.25,3015,20241115,5.97,7140,-55.25,20240520,3015,5.97,20241115,7140,-55.25,20240520,3015,5.97,20241115,5.23,N,038460,500,130 억,,431175,N,N,0,N,00,N 20241118,140430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,110,2,3.54,342241650,105919,96.47,3110,3320,3085,4035,2175,3105,3231.16,1.65,0,8272,3225,3165,3090,3030,2955,3195,3060,131,930,500,1920,5,1,26164438,841,3.82,0.60,12,0.40,841.00,5385.00,7140,20240520,-54.97,3015,20241115,6.63,7140,-54.97,20240520,3015,6.63,20241115,7140,-54.97,20240520,3015,6.63,20241115,5.23,N,038460,500,130 억,,431175,N,N,0,N,00,N diff --git a/038500/price/prices-20241101.csv b/038500/price/prices-20241101.csv index 3c15bd7d6fdd..aa3dade51066 100644 --- a/038500/price/prices-20241101.csv +++ b/038500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160426,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3245,15,2,0.46,1998626710,622414,118.37,3205,3255,3160,4195,2265,3230,3211.04,1.88,0,-67509,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3502,10.37,0.50,12,0.58,313.00,6541.00,4035,20240731,-19.58,2815,20240419,15.28,4035,-19.58,20240731,2815,15.28,20240419,4035,-19.58,20240731,2815,15.28,20240419,0.87,N,038500,500,539 억,,2027191,N,N,105,N,00,N +20241119,150429,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3245,15,2,0.46,1822750025,568180,108.06,3205,3250,3160,4195,2265,3230,3208.05,1.88,0,-62222,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3502,10.37,0.50,12,0.53,313.00,6541.00,4035,20240731,-19.58,2815,20240419,15.28,4035,-19.58,20240731,2815,15.28,20240419,4035,-19.58,20240731,2815,15.28,20240419,0.87,N,038500,500,539 억,,2027191,N,N,570,N,00,N +20241119,140428,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3230,0,3,0.00,1536968665,479681,91.22,3205,3250,3160,4195,2265,3230,3204.15,1.88,0,-62974,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3486,10.32,0.49,12,0.44,313.00,6541.00,4035,20240731,-19.95,2815,20240419,14.74,4035,-19.95,20240731,2815,14.74,20240419,4035,-19.95,20240731,2815,14.74,20240419,0.87,N,038500,500,539 억,,2027191,N,N,570,N,00,N +20241119,130430,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3215,-15,5,-0.46,1096711100,343356,65.30,3205,3230,3160,4195,2265,3230,3194.09,1.88,0,-20545,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3470,10.27,0.49,12,0.32,313.00,6541.00,4035,20240731,-20.32,2815,20240419,14.21,4035,-20.32,20240731,2815,14.21,20240419,4035,-20.32,20240731,2815,14.21,20240419,0.87,N,038500,500,539 억,,2027191,N,N,570,N,00,N +20241119,120427,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3190,-40,5,-1.24,944614920,295790,56.25,3205,3230,3160,4195,2265,3230,3193.53,1.88,0,-18821,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3443,10.19,0.49,12,0.27,313.00,6541.00,4035,20240731,-20.94,2815,20240419,13.32,4035,-20.94,20240731,2815,13.32,20240419,4035,-20.94,20240731,2815,13.32,20240419,0.87,N,038500,500,539 억,,2027191,N,N,570,N,00,N +20241119,110431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3175,-55,5,-1.70,872659345,273115,51.94,3205,3230,3160,4195,2265,3230,3195.21,1.88,0,-15625,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3426,10.14,0.49,12,0.25,313.00,6541.00,4035,20240731,-21.31,2815,20240419,12.79,4035,-21.31,20240731,2815,12.79,20240419,4035,-21.31,20240731,2815,12.79,20240419,0.87,N,038500,500,539 억,,2027191,N,N,570,N,00,N +20241119,100442,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3195,-35,5,-1.08,452539095,141475,26.91,3205,3230,3170,4195,2265,3230,3198.72,1.88,0,-478,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3448,10.21,0.49,12,0.13,313.00,6541.00,4035,20240731,-20.82,2815,20240419,13.50,4035,-20.82,20240731,2815,13.50,20240419,4035,-20.82,20240731,2815,13.50,20240419,0.87,N,038500,500,539 억,,2027191,N,N,570,N,00,N +20241119,090439,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3220,-10,5,-0.31,30946325,9645,1.83,3205,3230,3205,4195,2265,3230,3208.54,1.88,0,-188,3280,3255,3220,3195,3160,3267,3207,540,965,500,2130,5,1,107916306,3475,10.29,0.49,12,0.01,313.00,6541.00,4035,20240731,-20.20,2815,20240419,14.39,4035,-20.20,20240731,2815,14.39,20240419,4035,-20.20,20240731,2815,14.39,20240419,0.87,N,038500,500,539 억,,2027191,N,N,570,N,00,N 20241118,160427,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3230,15,2,0.47,1679064470,522124,10.17,3215,3245,3185,4175,2255,3215,3215.74,1.82,0,60229,3638,3426,3258,3046,2878,3532,3152,540,960,500,2120,5,1,107916306,3486,10.32,0.49,12,0.48,313.00,6541.00,4035,20240731,-19.95,2815,20240419,14.74,4035,-19.95,20240731,2815,14.74,20240419,4035,-19.95,20240731,2815,14.74,20240419,0.85,N,038500,500,539 억,,1967986,N,N,570,N,00,N 20241118,150429,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3220,5,2,0.16,1568335255,487802,9.50,3215,3245,3185,4175,2255,3215,3215.11,1.82,0,55455,3638,3426,3258,3046,2878,3532,3152,540,960,500,2120,5,1,107916306,3475,10.29,0.49,12,0.45,313.00,6541.00,4035,20240731,-20.20,2815,20240419,14.39,4035,-20.20,20240731,2815,14.39,20240419,4035,-20.20,20240731,2815,14.39,20240419,0.85,N,038500,500,539 억,,1967986,N,N,993,N,00,N 20241118,140431,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3225,10,2,0.31,1368606865,425636,8.29,3215,3245,3185,4175,2255,3215,3215.44,1.82,0,44879,3638,3426,3258,3046,2878,3532,3152,540,960,500,2120,5,1,107916306,3480,10.30,0.49,12,0.39,313.00,6541.00,4035,20240731,-20.07,2815,20240419,14.56,4035,-20.07,20240731,2815,14.56,20240419,4035,-20.07,20240731,2815,14.56,20240419,0.85,N,038500,500,539 억,,1967986,N,N,993,N,00,N diff --git a/038530/price/prices-20241101.csv b/038530/price/prices-20241101.csv index d0ff88e79b15..d41025223ccb 100644 --- a/038530/price/prices-20241101.csv +++ b/038530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160426,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-2,5,-0.80,91244748,369371,90.47,245,250,245,326,176,251,247.03,0.55,0,27363,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,288,-2.26,0.45,12,0.32,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N +20241119,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-2,5,-0.80,89955825,364194,89.20,245,250,245,326,176,251,247.00,0.55,0,27235,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,288,-2.26,0.45,12,0.31,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N +20241119,140428,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-2,5,-0.80,83238705,337253,82.61,245,250,245,326,176,251,246.81,0.55,0,27543,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,288,-2.26,0.45,12,0.29,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N +20241119,130430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-2,5,-0.80,78837335,319531,78.27,245,250,245,326,176,251,246.73,0.55,0,28099,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,288,-2.26,0.45,12,0.28,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N +20241119,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-2,5,-0.80,74909952,303729,74.39,245,250,245,326,176,251,246.63,0.55,0,28981,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,288,-2.26,0.45,12,0.26,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N +20241119,110431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,249,-2,5,-0.80,47342876,192169,47.07,245,250,245,326,176,251,246.36,0.55,0,28981,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,288,-2.26,0.45,12,0.17,-110.00,552.00,453,20240819,-45.03,225,20240122,10.67,453,-45.03,20240819,225,10.67,20240122,453,-45.03,20240819,225,10.67,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N +20241119,100442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,-3,5,-1.20,36833105,149550,36.63,245,250,245,326,176,251,246.29,0.55,0,29519,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,287,-2.25,0.45,12,0.13,-110.00,552.00,453,20240819,-45.25,225,20240122,10.22,453,-45.25,20240819,225,10.22,20240122,453,-45.25,20240819,225,10.22,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N +20241119,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,248,-3,5,-1.20,14567110,59404,14.55,245,250,245,326,176,251,245.22,0.55,0,1528,258,254,249,245,240,255,246,116,75,100,170,1,1,115714347,287,-2.25,0.45,12,0.05,-110.00,552.00,453,20240819,-45.25,225,20240122,10.22,453,-45.25,20240819,225,10.22,20240122,453,-45.25,20240819,225,10.22,20240122,0.00,N,038530,100,115 억,,640470,N,N,0,N,00,N 20241118,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,251,0,3,0.00,101185646,407283,62.23,251,253,244,326,176,251,248.44,0.62,0,-75789,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,290,-2.28,0.45,12,0.35,-110.00,552.00,453,20240819,-44.59,225,20240122,11.56,453,-44.59,20240819,225,11.56,20240122,453,-44.59,20240819,225,11.56,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N 20241118,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,252,1,2,0.40,94417931,380298,58.11,251,253,244,326,176,251,248.27,0.62,0,-77187,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,292,-2.29,0.46,12,0.33,-110.00,552.00,453,20240819,-44.37,225,20240122,12.00,453,-44.37,20240819,225,12.00,20240122,453,-44.37,20240819,225,12.00,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N 20241118,140431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,250,-1,5,-0.40,88566002,356972,54.54,251,253,244,326,176,251,248.10,0.62,0,-77187,261,255,247,241,233,259,245,116,75,100,170,1,1,115714347,289,-2.27,0.45,12,0.31,-110.00,552.00,453,20240819,-44.81,225,20240122,11.11,453,-44.81,20240819,225,11.11,20240122,453,-44.81,20240819,225,11.11,20240122,0.00,N,038530,100,115 억,,716333,N,N,0,N,00,N diff --git a/038540/price/prices-20241101.csv b/038540/price/prices-20241101.csv index 0b1fb59e2504..55758d71aaaa 100644 --- a/038540/price/prices-20241101.csv +++ b/038540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160426,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1552,-24,5,-1.52,99443418,63522,97.87,1585,1585,1552,2045,1104,1576,1565.50,4.70,0,-21465,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,859,-1.39,0.13,12,0.11,-1113.00,12066.00,4470,20231120,-65.28,1501,20241029,3.40,4000,-61.20,20240313,1501,3.40,20241029,4470,-65.28,20231120,1501,3.40,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N +20241119,150430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1568,-8,5,-0.51,84034616,53598,82.58,1585,1585,1555,2045,1104,1576,1567.87,4.70,0,-19292,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,868,-1.41,0.13,12,0.10,-1113.00,12066.00,4470,20231120,-64.92,1501,20241029,4.46,4000,-60.80,20240313,1501,4.46,20241029,4470,-64.92,20231120,1501,4.46,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N +20241119,140428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1573,-3,5,-0.19,65514030,41747,64.32,1585,1585,1555,2045,1104,1576,1569.31,4.70,0,-18578,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,870,-1.41,0.13,12,0.08,-1113.00,12066.00,4470,20231120,-64.81,1501,20241029,4.80,4000,-60.68,20240313,1501,4.80,20241029,4470,-64.81,20231120,1501,4.80,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N +20241119,130430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1565,-11,5,-0.70,46329760,29494,45.44,1585,1585,1564,2045,1104,1576,1570.82,4.70,0,-11451,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,866,-1.41,0.13,12,0.05,-1113.00,12066.00,4470,20231120,-64.99,1501,20241029,4.26,4000,-60.88,20240313,1501,4.26,20241029,4470,-64.99,20231120,1501,4.26,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N +20241119,120427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1568,-8,5,-0.51,31861529,20263,31.22,1585,1585,1567,2045,1104,1576,1572.40,4.70,0,-9647,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,868,-1.41,0.13,12,0.04,-1113.00,12066.00,4470,20231120,-64.92,1501,20241029,4.46,4000,-60.80,20240313,1501,4.46,20241029,4470,-64.92,20231120,1501,4.46,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N +20241119,110431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1573,-3,5,-0.19,22339498,14193,21.87,1585,1585,1569,2045,1104,1576,1573.98,4.70,0,-8299,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,870,-1.41,0.13,12,0.03,-1113.00,12066.00,4470,20231120,-64.81,1501,20241029,4.80,4000,-60.68,20240313,1501,4.80,20241029,4470,-64.81,20231120,1501,4.80,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N +20241119,100442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1579,3,2,0.19,8135895,5157,7.95,1585,1585,1571,2045,1104,1576,1577.64,4.70,0,-4131,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,874,-1.42,0.13,12,0.01,-1113.00,12066.00,4470,20231120,-64.68,1501,20241029,5.20,4000,-60.53,20240313,1501,5.20,20241029,4470,-64.68,20231120,1501,5.20,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N +20241119,090439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1574,-2,5,-0.13,282071,179,0.28,1585,1585,1574,2045,1104,1576,1575.82,4.70,0,-170,1644,1610,1593,1559,1542,1601,1550,572,469,1000,1070,1,1,55328313,871,-1.41,0.13,12,0.00,-1113.00,12066.00,4470,20231120,-64.79,1501,20241029,4.86,4000,-60.65,20240313,1501,4.86,20241029,4470,-64.79,20231120,1501,4.86,20241029,0.68,N,038540,1000,571 억,,2597711,N,N,0,N,00,N 20241118,160427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1576,-14,5,-0.88,103415733,64904,78.27,1611,1627,1576,2065,1113,1590,1593.45,4.74,0,-26840,1669,1629,1594,1554,1519,1612,1537,572,475,1000,1080,1,1,55328313,872,-1.42,0.13,12,0.12,-1113.00,12066.00,4500,20231109,-64.98,1501,20241029,5.00,4000,-60.60,20240313,1501,5.00,20241029,4470,-64.74,20231120,1501,5.00,20241029,0.69,N,038540,1000,571 억,,2624154,N,N,0,N,00,N 20241118,150430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1581,-9,5,-0.57,96287109,60387,72.82,1611,1627,1576,2065,1113,1590,1594.50,4.74,0,-26024,1669,1629,1594,1554,1519,1612,1537,572,475,1000,1080,1,1,55328313,875,-1.42,0.13,12,0.11,-1113.00,12066.00,4500,20231109,-64.87,1501,20241029,5.33,4000,-60.47,20240313,1501,5.33,20241029,4470,-64.63,20231120,1501,5.33,20241029,0.69,N,038540,1000,571 억,,2624154,N,N,0,N,00,N 20241118,140431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1585,-5,5,-0.31,79293538,49659,59.88,1611,1627,1585,2065,1113,1590,1596.76,4.74,0,-24856,1669,1629,1594,1554,1519,1612,1537,572,475,1000,1080,1,1,55328313,877,-1.42,0.13,12,0.09,-1113.00,12066.00,4500,20231109,-64.78,1501,20241029,5.60,4000,-60.38,20240313,1501,5.60,20241029,4470,-64.54,20231120,1501,5.60,20241029,0.69,N,038540,1000,571 억,,2624154,N,N,0,N,00,N diff --git a/038620/price/prices-20241101.csv b/038620/price/prices-20241101.csv index b9782b57fbe3..8602efb180d2 100644 --- a/038620/price/prices-20241101.csv +++ b/038620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,3,2,0.50,87563581,146473,85.15,608,609,570,785,423,604,597.81,0.27,0,11585,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,404,27.59,0.48,12,0.22,22.00,1273.00,915,20231219,-33.66,546,20241114,11.17,879,-30.94,20240425,546,11.17,20241114,915,-33.66,20231219,546,11.17,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N +20241119,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,601,-3,5,-0.50,85184694,142542,82.86,608,609,570,785,423,604,597.61,0.27,0,11848,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,400,27.32,0.47,12,0.21,22.00,1273.00,915,20231219,-34.32,546,20241114,10.07,879,-31.63,20240425,546,10.07,20241114,915,-34.32,20231219,546,10.07,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N +20241119,140429,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,-17,5,-2.81,46886450,77947,45.31,608,609,570,785,423,604,601.52,0.27,0,-3494,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,391,26.68,0.46,12,0.12,22.00,1273.00,915,20231219,-35.85,546,20241114,7.51,879,-33.22,20240425,546,7.51,20241114,915,-35.85,20231219,546,7.51,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N +20241119,130431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,2,2,0.33,29232735,48229,28.04,608,609,604,785,423,604,606.12,0.27,0,-3202,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,403,27.55,0.48,12,0.07,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N +20241119,120427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,3,2,0.50,27719806,45734,26.59,608,609,604,785,423,604,606.11,0.27,0,-2316,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,404,27.59,0.48,12,0.07,22.00,1273.00,915,20231219,-33.66,546,20241114,11.17,879,-30.94,20240425,546,11.17,20241114,915,-33.66,20231219,546,11.17,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N +20241119,110432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,606,2,2,0.33,15690402,25869,15.04,608,609,604,785,423,604,606.53,0.27,0,-2158,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,403,27.55,0.48,12,0.04,22.00,1273.00,915,20231219,-33.77,546,20241114,10.99,879,-31.06,20240425,546,10.99,20241114,915,-33.77,20231219,546,10.99,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N +20241119,100443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,607,3,2,0.50,9320590,15374,8.94,608,609,604,785,423,604,606.26,0.27,0,-2488,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,404,27.59,0.48,12,0.02,22.00,1273.00,915,20231219,-33.66,546,20241114,11.17,879,-30.94,20240425,546,11.17,20241114,915,-33.66,20231219,546,11.17,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N +20241119,090439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,605,1,2,0.17,3400213,5594,3.25,608,609,604,785,423,604,607.83,0.27,0,-3937,618,610,596,588,574,615,593,333,181,500,410,1,1,66546465,403,27.50,0.48,12,0.01,22.00,1273.00,915,20231219,-33.88,546,20241114,10.81,879,-31.17,20240425,546,10.81,20241114,915,-33.88,20231219,546,10.81,20241114,1.55,N,038620,500,332 억,,177854,N,N,0,N,00,N 20241118,160427,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,15,2,2.55,102158699,171782,62.21,590,604,582,765,413,589,594.70,0.29,0,-15009,617,602,574,559,531,610,567,333,176,500,400,1,1,66546465,402,27.45,0.47,12,0.26,22.00,1273.00,915,20231219,-33.99,546,20241114,10.62,879,-31.29,20240425,546,10.62,20241114,915,-33.99,20231219,546,10.62,20241114,1.55,N,038620,500,332 억,,192830,N,N,0,N,00,N 20241118,150430,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,600,11,2,1.87,93648044,157677,57.10,590,603,582,765,413,589,593.92,0.29,0,-15255,617,602,574,559,531,610,567,333,176,500,400,1,1,66546465,399,27.27,0.47,12,0.24,22.00,1273.00,915,20231219,-34.43,546,20241114,9.89,879,-31.74,20240425,546,9.89,20241114,915,-34.43,20231219,546,9.89,20241114,1.55,N,038620,500,332 억,,192830,N,N,0,N,00,N 20241118,140432,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,598,9,2,1.53,87429449,147293,53.34,590,603,582,765,413,589,593.58,0.29,0,-16026,617,602,574,559,531,610,567,333,176,500,400,1,1,66546465,398,27.18,0.47,12,0.22,22.00,1273.00,915,20231219,-34.64,546,20241114,9.52,879,-31.97,20240425,546,9.52,20241114,915,-34.64,20231219,546,9.52,20241114,1.55,N,038620,500,332 억,,192830,N,N,0,N,00,N diff --git a/038680/price/prices-20241101.csv b/038680/price/prices-20241101.csv index 5c75efc9c69a..fb2603f65a76 100644 --- a/038680/price/prices-20241101.csv +++ b/038680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3655,-45,5,-1.22,26354605,7157,14.78,3665,3710,3635,4810,2590,3700,3681.80,1.64,0,368,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,715,3.57,0.69,12,0.04,1025.00,5324.00,6490,20240403,-43.68,3385,20241115,7.98,6490,-43.68,20240403,3385,7.98,20241115,6490,-43.68,20240403,3385,7.98,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N +20241119,150430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-30,5,-0.81,25100395,6814,14.07,3665,3710,3635,4810,2590,3700,3683.10,1.64,0,517,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,717,3.58,0.69,12,0.03,1025.00,5324.00,6490,20240403,-43.45,3385,20241115,8.42,6490,-43.45,20240403,3385,8.42,20241115,6490,-43.45,20240403,3385,8.42,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N +20241119,140429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3695,-5,5,-0.14,20625055,5595,11.55,3665,3710,3635,4810,2590,3700,3685.78,1.64,0,449,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,722,3.60,0.69,12,0.03,1025.00,5324.00,6490,20240403,-43.07,3385,20241115,9.16,6490,-43.07,20240403,3385,9.16,20241115,6490,-43.07,20240403,3385,9.16,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N +20241119,130431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-10,5,-0.27,18235690,4946,10.21,3665,3710,3635,4810,2590,3700,3686.35,1.64,0,456,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,721,3.60,0.69,12,0.03,1025.00,5324.00,6490,20240403,-43.14,3385,20241115,9.01,6490,-43.14,20240403,3385,9.01,20241115,6490,-43.14,20240403,3385,9.01,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N +20241119,120428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,0,3,0.00,13574655,3686,7.61,3665,3710,3635,4810,2590,3700,3681.66,1.64,0,493,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,723,3.61,0.69,12,0.02,1025.00,5324.00,6490,20240403,-42.99,3385,20241115,9.31,6490,-42.99,20240403,3385,9.31,20241115,6490,-42.99,20240403,3385,9.31,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N +20241119,110432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,0,3,0.00,13415595,3643,7.52,3665,3710,3635,4810,2590,3700,3681.44,1.64,0,494,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,723,3.61,0.69,12,0.02,1025.00,5324.00,6490,20240403,-42.99,3385,20241115,9.31,6490,-42.99,20240403,3385,9.31,20241115,6490,-42.99,20240403,3385,9.31,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N +20241119,100443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3685,-15,5,-0.41,13037915,3541,7.31,3665,3705,3635,4810,2590,3700,3680.79,1.64,0,489,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,720,3.60,0.69,12,0.02,1025.00,5324.00,6490,20240403,-43.22,3385,20241115,8.86,6490,-43.22,20240403,3385,8.86,20241115,6490,-43.22,20240403,3385,8.86,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N +20241119,090440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3705,5,2,0.14,1979545,538,1.11,3665,3705,3665,4810,2590,3700,3665.13,1.64,0,139,3833,3766,3648,3581,3463,3800,3615,98,1110,500,2730,5,1,19549677,724,3.61,0.70,12,0.00,1025.00,5324.00,6490,20240403,-42.91,3385,20241115,9.45,6490,-42.91,20240403,3385,9.45,20241115,6490,-42.91,20240403,3385,9.45,20241115,3.51,N,038680,500,97 억,,320880,N,N,0,N,00,N 20241118,160428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,80,2,2.21,175952675,48430,211.69,3625,3715,3530,4705,2535,3620,3633.13,1.64,0,-649,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,723,3.61,0.69,12,0.25,1025.00,5324.00,6490,20240403,-42.99,3385,20241115,9.31,6490,-42.99,20240403,3385,9.31,20241115,6490,-42.99,20240403,3385,9.31,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N 20241118,150430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,50,2,1.38,141048705,38994,170.44,3625,3715,3530,4705,2535,3620,3617.19,1.64,0,261,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,717,3.58,0.69,12,0.20,1025.00,5324.00,6490,20240403,-43.45,3385,20241115,8.42,6490,-43.45,20240403,3385,8.42,20241115,6490,-43.45,20240403,3385,8.42,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N 20241118,140432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,90,2,2.49,127231705,35264,154.14,3625,3715,3530,4705,2535,3620,3607.98,1.64,0,1434,3790,3705,3545,3460,3300,3747,3502,98,1085,500,2670,5,1,19549677,725,3.62,0.70,12,0.18,1025.00,5324.00,6490,20240403,-42.84,3385,20241115,9.60,6490,-42.84,20240403,3385,9.60,20241115,6490,-42.84,20240403,3385,9.60,20241115,3.54,N,038680,500,97 억,,321423,N,N,0,N,00,N diff --git a/038870/price/prices-20241101.csv b/038870/price/prices-20241101.csv index ebfe21643c4b..aaadadd6fa7a 100644 --- a/038870/price/prices-20241101.csv +++ b/038870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160427,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,25,2,0.72,126361035,36849,108.66,3420,3550,3380,4490,2420,3455,3429.16,1.13,0,3695,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,488,19.33,0.55,12,0.26,180.00,6304.00,7910,20240116,-56.01,3150,20241115,10.48,7910,-56.01,20240116,3150,10.48,20241115,7910,-56.01,20240116,3150,10.48,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N +20241119,150431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3480,25,2,0.72,122148570,35637,105.09,3420,3550,3380,4490,2420,3455,3427.58,1.13,0,3968,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,488,19.33,0.55,12,0.25,180.00,6304.00,7910,20240116,-56.01,3150,20241115,10.48,7910,-56.01,20240116,3150,10.48,20241115,7910,-56.01,20240116,3150,10.48,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N +20241119,140429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-5,5,-0.14,119436080,34852,102.77,3420,3550,3380,4490,2420,3455,3426.95,1.13,0,4124,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,484,19.17,0.55,12,0.25,180.00,6304.00,7910,20240116,-56.38,3150,20241115,9.52,7910,-56.38,20240116,3150,9.52,20241115,7910,-56.38,20240116,3150,9.52,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N +20241119,130431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3410,-45,5,-1.30,104572285,30517,89.99,3420,3550,3380,4490,2420,3455,3426.69,1.13,0,3676,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,478,18.94,0.54,12,0.22,180.00,6304.00,7910,20240116,-56.89,3150,20241115,8.25,7910,-56.89,20240116,3150,8.25,20241115,7910,-56.89,20240116,3150,8.25,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N +20241119,120428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3415,-40,5,-1.16,88794360,25872,76.29,3420,3550,3395,4490,2420,3455,3432.06,1.13,0,2948,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,479,18.97,0.54,12,0.18,180.00,6304.00,7910,20240116,-56.83,3150,20241115,8.41,7910,-56.83,20240116,3150,8.41,20241115,7910,-56.83,20240116,3150,8.41,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N +20241119,110432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3430,-25,5,-0.72,79564310,23181,68.36,3420,3550,3395,4490,2420,3455,3432.31,1.13,0,681,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,481,19.06,0.54,12,0.17,180.00,6304.00,7910,20240116,-56.64,3150,20241115,8.89,7910,-56.64,20240116,3150,8.89,20241115,7910,-56.64,20240116,3150,8.89,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N +20241119,100443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,15,2,0.43,21191580,6080,17.93,3420,3550,3420,4490,2420,3455,3485.46,1.13,0,-1129,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,486,19.28,0.55,12,0.04,180.00,6304.00,7910,20240116,-56.13,3150,20241115,10.16,7910,-56.13,20240116,3150,10.16,20241115,7910,-56.13,20240116,3150,10.16,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N +20241119,090440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,30,2,0.87,2124825,618,1.82,3420,3490,3420,4490,2420,3455,3438.23,1.13,0,4,3605,3530,3415,3340,3225,3567,3377,70,1035,500,2140,5,1,14014949,488,19.36,0.55,12,0.00,180.00,6304.00,7910,20240116,-55.94,3150,20241115,10.63,7910,-55.94,20240116,3150,10.63,20241115,7910,-55.94,20240116,3150,10.63,20241115,2.35,N,038870,500,70 억,,158633,N,N,0,N,00,N 20241118,160428,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3455,100,2,2.98,114285795,33403,34.72,3355,3490,3300,4360,2350,3355,3421.39,1.06,0,9607,3591,3472,3311,3192,3031,3532,3252,70,1005,500,2080,5,1,14014949,484,19.19,0.55,12,0.24,180.00,6304.00,7910,20240116,-56.32,3150,20241115,9.68,7910,-56.32,20240116,3150,9.68,20241115,7910,-56.32,20240116,3150,9.68,20241115,2.34,N,038870,500,70 억,,149037,N,N,0,N,00,N 20241118,150431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,95,2,2.83,103997435,30427,31.63,3355,3490,3300,4360,2350,3355,3417.93,1.06,0,8946,3591,3472,3311,3192,3031,3532,3252,70,1005,500,2080,5,1,14014949,484,19.17,0.55,12,0.22,180.00,6304.00,7910,20240116,-56.38,3150,20241115,9.52,7910,-56.38,20240116,3150,9.52,20241115,7910,-56.38,20240116,3150,9.52,20241115,2.34,N,038870,500,70 억,,149037,N,N,0,N,00,N 20241118,140432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3475,120,2,3.58,97353980,28502,29.63,3355,3490,3300,4360,2350,3355,3415.69,1.06,0,7947,3591,3472,3311,3192,3031,3532,3252,70,1005,500,2080,5,1,14014949,487,19.31,0.55,12,0.20,180.00,6304.00,7910,20240116,-56.07,3150,20241115,10.32,7910,-56.07,20240116,3150,10.32,20241115,7910,-56.07,20240116,3150,10.32,20241115,2.34,N,038870,500,70 억,,149037,N,N,0,N,00,N diff --git a/038880/price/prices-20241101.csv b/038880/price/prices-20241101.csv index 6e2ffb645e34..8749d4231d74 100644 --- a/038880/price/prices-20241101.csv +++ b/038880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160427,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,3,2,1.70,134168129,749998,179.56,181,182,176,228,124,176,178.89,1.06,0,27385,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,564,-3.09,0.64,12,0.24,-58.00,280.00,564,20240216,-68.26,169,20241115,5.92,564,-68.26,20240216,169,5.92,20241115,564,-68.26,20240216,169,5.92,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N +20241119,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,2,2,1.14,132549220,740922,177.39,181,182,176,228,124,176,178.90,1.06,0,30508,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,561,-3.07,0.64,12,0.23,-58.00,280.00,564,20240216,-68.44,169,20241115,5.33,564,-68.44,20240216,169,5.33,20241115,564,-68.44,20240216,169,5.33,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N +20241119,140429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,177,1,2,0.57,111894019,623895,149.37,181,182,177,228,124,176,179.35,1.06,0,11572,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,558,-3.05,0.63,12,0.20,-58.00,280.00,564,20240216,-68.62,169,20241115,4.73,564,-68.62,20240216,169,4.73,20241115,564,-68.62,20240216,169,4.73,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N +20241119,130432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,3,2,1.70,92226453,513507,122.94,181,182,177,228,124,176,179.60,1.06,0,28967,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,564,-3.09,0.64,12,0.16,-58.00,280.00,564,20240216,-68.26,169,20241115,5.92,564,-68.26,20240216,169,5.92,20241115,564,-68.26,20240216,169,5.92,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N +20241119,120428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,178,2,2,1.14,82847457,460957,110.36,181,182,177,228,124,176,179.73,1.06,0,29760,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,561,-3.07,0.64,12,0.15,-58.00,280.00,564,20240216,-68.44,169,20241115,5.33,564,-68.44,20240216,169,5.33,20241115,564,-68.44,20240216,169,5.33,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N +20241119,110432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,180,4,2,2.27,67004821,372241,89.12,181,182,177,228,124,176,180.00,1.06,0,25772,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,568,-3.10,0.64,12,0.12,-58.00,280.00,564,20240216,-68.09,169,20241115,6.51,564,-68.09,20240216,169,6.51,20241115,564,-68.09,20240216,169,6.51,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N +20241119,100443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,181,5,2,2.84,48732192,271451,64.99,181,182,177,228,124,176,179.52,1.06,0,40494,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,571,-3.12,0.65,12,0.09,-58.00,280.00,564,20240216,-67.91,169,20241115,7.10,564,-67.91,20240216,169,7.10,20241115,564,-67.91,20240216,169,7.10,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N +20241119,090440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,179,3,2,1.70,14199978,78685,18.84,181,182,179,228,124,176,180.47,1.06,0,-8616,181,178,175,172,169,180,174,315,52,100,110,1,1,315334702,564,-3.09,0.64,12,0.02,-58.00,280.00,564,20240216,-68.26,169,20241115,5.92,564,-68.26,20240216,169,5.92,20241115,564,-68.26,20240216,169,5.92,20241115,0.20,N,038880,100,315 억,,3333832,N,N,0,N,00,N 20241118,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,176,1,2,0.57,72958937,416660,43.59,172,178,172,227,123,175,175.10,1.06,0,-1707,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,555,-3.03,0.63,12,0.13,-58.00,280.00,564,20240216,-68.79,169,20241115,4.14,564,-68.79,20240216,169,4.14,20241115,564,-68.79,20240216,169,4.14,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N 20241118,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,66514733,379875,39.74,172,178,172,227,123,175,175.10,1.06,0,-1707,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.12,-58.00,280.00,564,20240216,-68.97,169,20241115,3.55,564,-68.97,20240216,169,3.55,20241115,564,-68.97,20240216,169,3.55,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N 20241118,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,175,0,3,0.00,61342038,350402,36.66,172,178,172,227,123,175,175.06,1.06,0,9049,185,179,174,168,163,177,166,315,52,100,110,1,1,315334702,552,-3.02,0.62,12,0.11,-58.00,280.00,564,20240216,-68.97,169,20241115,3.55,564,-68.97,20240216,169,3.55,20241115,564,-68.97,20240216,169,3.55,20241115,0.22,N,038880,100,315 억,,3335535,N,N,0,N,00,N diff --git a/038950/price/prices-20241101.csv b/038950/price/prices-20241101.csv index 4ea6b30543f0..d1031e12ca95 100644 --- a/038950/price/prices-20241101.csv +++ b/038950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,-85,5,-2.43,18294070,5325,76.78,3495,3510,3410,4540,2450,3495,3436.62,1.15,0,-60,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,348,16.32,0.33,12,0.05,209.00,10349.00,5900,20231215,-42.20,3220,20241115,5.90,5220,-34.67,20240517,3220,5.90,20241115,5900,-42.20,20231215,3220,5.90,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N +20241119,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3445,-50,5,-1.43,16435620,4780,68.93,3495,3510,3425,4540,2450,3495,3438.41,1.15,0,36,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,352,16.48,0.33,12,0.05,209.00,10349.00,5900,20231215,-41.61,3220,20241115,6.99,5220,-34.00,20240517,3220,6.99,20241115,5900,-41.61,20231215,3220,6.99,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N +20241119,140430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3425,-70,5,-2.00,6221720,1798,25.93,3495,3510,3425,4540,2450,3495,3460.36,1.15,0,46,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,350,16.39,0.33,12,0.02,209.00,10349.00,5900,20231215,-41.95,3220,20241115,6.37,5220,-34.39,20240517,3220,6.37,20241115,5900,-41.95,20231215,3220,6.37,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N +20241119,130432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3470,-25,5,-0.72,4530325,1305,18.82,3495,3510,3450,4540,2450,3495,3471.51,1.15,0,-54,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,354,16.60,0.34,12,0.01,209.00,10349.00,5900,20231215,-41.19,3220,20241115,7.76,5220,-33.52,20240517,3220,7.76,20241115,5900,-41.19,20231215,3220,7.76,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N +20241119,120429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3470,-25,5,-0.72,4530325,1305,18.82,3495,3510,3450,4540,2450,3495,3471.51,1.15,0,-54,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,354,16.60,0.34,12,0.01,209.00,10349.00,5900,20231215,-41.19,3220,20241115,7.76,5220,-33.52,20240517,3220,7.76,20241115,5900,-41.19,20231215,3220,7.76,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N +20241119,110433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3480,-15,5,-0.43,4112095,1185,17.09,3495,3510,3450,4540,2450,3495,3470.12,1.15,0,-34,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,355,16.65,0.34,12,0.01,209.00,10349.00,5900,20231215,-41.02,3220,20241115,8.07,5220,-33.33,20240517,3220,8.07,20241115,5900,-41.02,20231215,3220,8.07,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N +20241119,100444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,0,3,0.00,2730930,785,11.32,3495,3510,3460,4540,2450,3495,3478.89,1.15,0,-14,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,357,16.72,0.34,12,0.01,209.00,10349.00,5900,20231215,-40.76,3220,20241115,8.54,5220,-33.05,20240517,3220,8.54,20241115,5900,-40.76,20231215,3220,8.54,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N +20241119,090440,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,0,3,0.00,87375,25,0.36,3495,3495,3495,4540,2450,3495,3495.00,1.15,0,-3,3591,3542,3446,3397,3301,3567,3422,51,1045,500,2230,5,1,10210765,357,16.72,0.34,12,0.00,209.00,10349.00,5900,20231215,-40.76,3220,20241115,8.54,5220,-33.05,20240517,3220,8.54,20241115,5900,-40.76,20231215,3220,8.54,20241115,0.55,N,038950,500,51 억,,117319,N,N,0,N,00,N 20241118,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3495,125,2,3.71,23653880,6920,91.52,3350,3495,3350,4380,2360,3370,3419.04,1.15,0,-192,3476,3422,3321,3267,3166,3450,3295,51,1010,500,2150,5,1,10210765,357,16.72,0.34,12,0.07,209.00,10349.00,5900,20231215,-40.76,3220,20241115,8.54,5220,-33.05,20240517,3220,8.54,20241115,5900,-40.76,20231215,3220,8.54,20241115,0.54,N,038950,500,51 억,,117376,N,N,0,N,00,N 20241118,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3420,50,2,1.48,21414290,6275,82.99,3350,3495,3350,4380,2360,3370,3414.02,1.15,0,-76,3476,3422,3321,3267,3166,3450,3295,51,1010,500,2150,5,1,10210765,349,16.36,0.33,12,0.06,209.00,10349.00,5900,20231215,-42.03,3220,20241115,6.21,5220,-34.48,20240517,3220,6.21,20241115,5900,-42.03,20231215,3220,6.21,20241115,0.54,N,038950,500,51 억,,117376,N,N,0,N,00,N 20241118,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3425,55,2,1.63,17051770,4989,65.98,3350,3495,3350,4380,2360,3370,3419.84,1.15,0,-199,3476,3422,3321,3267,3166,3450,3295,51,1010,500,2150,5,1,10210765,350,16.39,0.33,12,0.05,209.00,10349.00,5900,20231215,-41.95,3220,20241115,6.37,5220,-34.39,20240517,3220,6.37,20241115,5900,-41.95,20231215,3220,6.37,20241115,0.54,N,038950,500,51 억,,117376,N,N,0,N,00,N diff --git a/039010/price/prices-20241101.csv b/039010/price/prices-20241101.csv index 50404fb545ea..715803ecf310 100644 --- a/039010/price/prices-20241101.csv +++ b/039010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160428,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,0,3,0.00,136995750,24132,56.91,5620,5780,5620,7440,4020,5730,5676.93,2.67,0,-1251,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,494,-38.98,0.53,12,0.28,-147.00,10879.00,11440,20240116,-49.91,5090,20240805,12.57,11440,-49.91,20240116,5090,12.57,20240805,11440,-49.91,20240116,5090,12.57,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N +20241119,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,10,2,0.17,119843950,21140,49.85,5620,5780,5620,7440,4020,5730,5669.06,2.67,0,-1251,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,495,-39.05,0.53,12,0.25,-147.00,10879.00,11440,20240116,-49.83,5090,20240805,12.77,11440,-49.83,20240116,5090,12.77,20240805,11440,-49.83,20240116,5090,12.77,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N +20241119,140430,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,-70,5,-1.22,90877610,16068,37.89,5620,5730,5620,7440,4020,5730,5655.81,2.67,0,-816,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,488,-38.50,0.52,12,0.19,-147.00,10879.00,11440,20240116,-50.52,5090,20240805,11.20,11440,-50.52,20240116,5090,11.20,20240805,11440,-50.52,20240116,5090,11.20,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N +20241119,130432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,-50,5,-0.87,87384260,15452,36.44,5620,5730,5620,7440,4020,5730,5655.21,2.67,0,-825,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,490,-38.64,0.52,12,0.18,-147.00,10879.00,11440,20240116,-50.35,5090,20240805,11.59,11440,-50.35,20240116,5090,11.59,20240805,11440,-50.35,20240116,5090,11.59,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N +20241119,120429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-60,5,-1.05,78916050,13956,32.91,5620,5730,5620,7440,4020,5730,5654.63,2.67,0,-913,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,489,-38.57,0.52,12,0.16,-147.00,10879.00,11440,20240116,-50.44,5090,20240805,11.39,11440,-50.44,20240116,5090,11.39,20240805,11440,-50.44,20240116,5090,11.39,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N +20241119,110433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-30,5,-0.52,76218550,13481,31.79,5620,5730,5620,7440,4020,5730,5653.78,2.67,0,-898,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,492,-38.78,0.52,12,0.16,-147.00,10879.00,11440,20240116,-50.17,5090,20240805,11.98,11440,-50.17,20240116,5090,11.98,20240805,11440,-50.17,20240116,5090,11.98,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N +20241119,100444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-60,5,-1.05,58690760,10390,24.50,5620,5730,5620,7440,4020,5730,5648.77,2.67,0,-927,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,489,-38.57,0.52,12,0.12,-147.00,10879.00,11440,20240116,-50.44,5090,20240805,11.39,11440,-50.44,20240116,5090,11.39,20240805,11440,-50.44,20240116,5090,11.39,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N +20241119,090441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-60,5,-1.05,46926890,8318,19.61,5620,5730,5620,7440,4020,5730,5641.61,2.67,0,-1418,5803,5766,5713,5676,5623,5785,5695,43,1710,500,3550,10,1,8625000,489,-38.57,0.52,12,0.10,-147.00,10879.00,11440,20240116,-50.44,5090,20240805,11.39,11440,-50.44,20240116,5090,11.39,20240805,11440,-50.44,20240116,5090,11.39,20240805,1.19,N,039010,500,43 억,,230228,N,N,0,N,00,N 20241118,160429,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,10,2,0.17,240991180,42402,109.57,5710,5750,5660,7430,4010,5720,5683.49,2.62,0,2882,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,494,-38.98,0.53,12,0.49,-147.00,10879.00,11440,20240116,-49.91,5090,20240805,12.57,11440,-49.91,20240116,5090,12.57,20240805,11440,-49.91,20240116,5090,12.57,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N 20241118,150431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-50,5,-0.87,218693420,38495,99.48,5710,5750,5660,7430,4010,5720,5681.09,2.62,0,3388,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,489,-38.57,0.52,12,0.45,-147.00,10879.00,11440,20240116,-50.44,5090,20240805,11.39,11440,-50.44,20240116,5090,11.39,20240805,11440,-50.44,20240116,5090,11.39,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N 20241118,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-30,5,-0.52,191142340,33642,86.93,5710,5750,5660,7430,4010,5720,5681.66,2.62,0,3599,5893,5806,5743,5656,5593,5775,5625,43,1710,500,3540,10,1,8625000,491,-38.71,0.52,12,0.39,-147.00,10879.00,11440,20240116,-50.26,5090,20240805,11.79,11440,-50.26,20240116,5090,11.79,20240805,11440,-50.26,20240116,5090,11.79,20240805,1.32,N,039010,500,43 억,,226350,N,N,0,N,00,N diff --git a/039020/price/prices-20241101.csv b/039020/price/prices-20241101.csv index 51bc15f6ff34..ae8da8b688cd 100644 --- a/039020/price/prices-20241101.csv +++ b/039020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160428,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3655,35,2,0.97,291762020,80897,54.65,3650,3660,3570,4705,2535,3620,3606.59,0.31,0,14071,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,825,-10.53,0.40,12,0.36,-347.00,9093.00,3840,20241115,-4.82,1998,20240624,82.93,3840,-4.82,20241115,1998,82.93,20240624,3840,-4.82,20241115,1998,82.93,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N +20241119,150432,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3610,-10,5,-0.28,236340070,65637,44.34,3650,3650,3570,4705,2535,3620,3600.71,0.31,0,7537,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,815,-10.40,0.40,12,0.29,-347.00,9093.00,3840,20241115,-5.99,1998,20240624,80.68,3840,-5.99,20241115,1998,80.68,20240624,3840,-5.99,20241115,1998,80.68,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N +20241119,140430,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3620,0,3,0.00,224609710,62389,42.14,3650,3650,3570,4705,2535,3620,3600.15,0.31,0,7596,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,818,-10.43,0.40,12,0.28,-347.00,9093.00,3840,20241115,-5.73,1998,20240624,81.18,3840,-5.73,20241115,1998,81.18,20240624,3840,-5.73,20241115,1998,81.18,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N +20241119,130432,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3615,-5,5,-0.14,119422275,33219,22.44,3650,3650,3570,4705,2535,3620,3595.00,0.31,0,-6303,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,816,-10.42,0.40,12,0.15,-347.00,9093.00,3840,20241115,-5.86,1998,20240624,80.93,3840,-5.86,20241115,1998,80.93,20240624,3840,-5.86,20241115,1998,80.93,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N +20241119,120429,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3570,-50,5,-1.38,115960625,32257,21.79,3650,3650,3570,4705,2535,3620,3594.90,0.31,0,-6072,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,806,-10.29,0.39,12,0.14,-347.00,9093.00,3840,20241115,-7.03,1998,20240624,78.68,3840,-7.03,20241115,1998,78.68,20240624,3840,-7.03,20241115,1998,78.68,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N +20241119,110433,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3575,-45,5,-1.24,91746455,25479,17.21,3650,3650,3570,4705,2535,3620,3600.87,0.31,0,-5146,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,807,-10.30,0.39,12,0.11,-347.00,9093.00,3840,20241115,-6.90,1998,20240624,78.93,3840,-6.90,20241115,1998,78.93,20240624,3840,-6.90,20241115,1998,78.93,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N +20241119,100444,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3600,-20,5,-0.55,43804825,12114,8.18,3650,3650,3600,4705,2535,3620,3616.05,0.31,0,-132,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,813,-10.37,0.40,12,0.05,-347.00,9093.00,3840,20241115,-6.25,1998,20240624,80.18,3840,-6.25,20241115,1998,80.18,20240624,3840,-6.25,20241115,1998,80.18,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N +20241119,090441,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3635,15,2,0.41,1534595,421,0.28,3650,3650,3635,4705,2535,3620,3645.12,0.31,0,-220,3713,3666,3633,3586,3553,3650,3570,226,1085,1000,2380,5,1,22584709,821,-10.48,0.40,12,0.00,-347.00,9093.00,3840,20241115,-5.34,1998,20240624,81.93,3840,-5.34,20241115,1998,81.93,20240624,3840,-5.34,20241115,1998,81.93,20240624,0.93,N,039020,1000,225 억,,71015,N,N,0,N,00,N 20241118,160429,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3620,-75,5,-2.03,536674920,147887,27.51,3680,3680,3600,4800,2590,3695,3628.92,0.52,0,-50918,3975,3835,3700,3560,3425,3905,3630,226,1105,1000,2430,5,1,22584709,818,-10.43,0.40,12,0.65,-347.00,9093.00,3840,20241115,-5.73,1998,20240624,81.18,3840,-5.73,20241115,1998,81.18,20240624,3840,-5.73,20241115,1998,81.18,20240624,0.94,N,039020,1000,225 억,,118103,N,N,0,N,00,N 20241118,150432,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3605,-90,5,-2.44,494069120,136109,25.32,3680,3680,3600,4800,2590,3695,3629.91,0.52,0,-49455,3975,3835,3700,3560,3425,3905,3630,226,1105,1000,2430,5,1,22584709,814,-10.39,0.40,12,0.60,-347.00,9093.00,3840,20241115,-6.12,1998,20240624,80.43,3840,-6.12,20241115,1998,80.43,20240624,3840,-6.12,20241115,1998,80.43,20240624,0.94,N,039020,1000,225 억,,118103,N,N,0,N,00,N 20241118,140433,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,3605,-90,5,-2.44,472506305,130122,24.20,3680,3680,3600,4800,2590,3695,3631.21,0.52,0,-47255,3975,3835,3700,3560,3425,3905,3630,226,1105,1000,2430,5,1,22584709,814,-10.39,0.40,12,0.58,-347.00,9093.00,3840,20241115,-6.12,1998,20240624,80.43,3840,-6.12,20241115,1998,80.43,20240624,3840,-6.12,20241115,1998,80.43,20240624,0.94,N,039020,1000,225 억,,118103,N,N,0,N,00,N diff --git a/039030/price/prices-20241101.csv b/039030/price/prices-20241101.csv index d6c21b80e6b2..0d685c1ab286 100644 --- a/039030/price/prices-20241101.csv +++ b/039030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160428,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,122000,3200,2,2.69,18593060200,152019,54.10,119900,125700,118700,154400,83200,118800,122314.56,23.58,0,32410,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,15030,41.04,2.63,12,1.23,2973.00,46383.00,281000,20240412,-56.58,117500,20241118,3.83,281000,-56.58,20240412,117500,3.83,20241118,281000,-56.58,20240412,117500,3.83,20241118,2.37,N,039030,500,61 억,,2904342,N,N,2062,N,00,N +20241119,150432,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,122900,4100,2,3.45,17079320500,139634,49.70,119900,125700,118700,154400,83200,118800,122319.58,23.58,0,25404,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,15141,41.34,2.65,12,1.13,2973.00,46383.00,281000,20240412,-56.26,117500,20241118,4.60,281000,-56.26,20240412,117500,4.60,20241118,281000,-56.26,20240412,117500,4.60,20241118,2.37,N,039030,500,61 억,,2904342,N,N,1483,N,00,N +20241119,140431,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,122700,3900,2,3.28,15260912400,124780,44.41,119900,125700,118700,154400,83200,118800,122307.75,23.58,0,17846,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,15116,41.27,2.65,12,1.01,2973.00,46383.00,281000,20240412,-56.33,117500,20241118,4.43,281000,-56.33,20240412,117500,4.43,20241118,281000,-56.33,20240412,117500,4.43,20241118,2.37,N,039030,500,61 억,,2904342,N,N,1483,N,00,N +20241119,130433,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,124200,5400,2,4.55,13969883500,114344,40.70,119900,125700,118700,154400,83200,118800,122179.64,23.58,0,13371,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,15301,41.78,2.68,12,0.93,2973.00,46383.00,281000,20240412,-55.80,117500,20241118,5.70,281000,-55.80,20240412,117500,5.70,20241118,281000,-55.80,20240412,117500,5.70,20241118,2.37,N,039030,500,61 억,,2904342,N,N,1483,N,00,N +20241119,120429,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,124200,5400,2,4.55,12885484600,105590,37.58,119900,125700,118700,154400,83200,118800,122038.87,23.58,0,11582,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,15301,41.78,2.68,12,0.86,2973.00,46383.00,281000,20240412,-55.80,117500,20241118,5.70,281000,-55.80,20240412,117500,5.70,20241118,281000,-55.80,20240412,117500,5.70,20241118,2.37,N,039030,500,61 억,,2904342,N,N,1483,N,00,N +20241119,110433,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,124100,5300,2,4.46,11080091600,91077,32.42,119900,125700,118700,154400,83200,118800,121662.12,23.58,0,11044,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,15289,41.74,2.68,12,0.74,2973.00,46383.00,281000,20240412,-55.84,117500,20241118,5.62,281000,-55.84,20240412,117500,5.62,20241118,281000,-55.84,20240412,117500,5.62,20241118,2.37,N,039030,500,61 억,,2904342,N,N,1483,N,00,N +20241119,100444,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,120500,1700,2,1.43,5636250500,46755,16.64,119900,122400,118700,154400,83200,118800,120555.56,23.58,0,-8816,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,14845,40.53,2.60,12,0.38,2973.00,46383.00,281000,20240412,-57.12,117500,20241118,2.55,281000,-57.12,20240412,117500,2.55,20241118,281000,-57.12,20240412,117500,2.55,20241118,2.37,N,039030,500,61 억,,2904342,N,N,1483,N,00,N +20241119,090441,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,119800,1000,2,0.84,875080700,7322,2.61,119900,120400,118700,154400,83200,118800,119532.39,23.58,0,-2941,145266,132032,124766,111532,104266,128400,107900,62,35600,500,85530,100,1,12319550,14759,40.30,2.58,12,0.06,2973.00,46383.00,281000,20240412,-57.37,117500,20241118,1.96,281000,-57.37,20240412,117500,1.96,20241118,281000,-57.37,20240412,117500,1.96,20241118,2.37,N,039030,500,61 억,,2904342,N,N,1483,N,00,N 20241118,160429,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,118800,-16900,5,-12.45,34590124800,279475,245.66,135800,138000,117500,176400,95000,135700,123774.13,23.55,0,-5503,144766,140232,135566,131032,126366,142500,133300,62,40700,500,97700,100,1,12319550,14636,39.96,2.56,12,2.27,2973.00,46383.00,281000,20240412,-57.72,117500,20241118,1.11,281000,-57.72,20240412,117500,1.11,20241118,281000,-57.72,20240412,117500,1.11,20241118,2.46,N,039030,500,61 억,,2901038,N,N,1482,N,00,N 20241118,150432,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,118700,-17000,5,-12.53,31964637700,257368,226.23,135800,138000,117500,176400,95000,135700,124198.14,23.55,0,-9184,144766,140232,135566,131032,126366,142500,133300,62,40700,500,97700,100,1,12319550,14623,39.93,2.56,12,2.09,2973.00,46383.00,281000,20240412,-57.76,117500,20241118,1.02,281000,-57.76,20240412,117500,1.02,20241118,281000,-57.76,20240412,117500,1.02,20241118,2.46,N,039030,500,61 억,,2901038,N,N,1819,N,00,N 20241118,140434,55,30.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,120600,-15100,5,-11.13,25246831200,201230,176.88,135800,138000,117500,176400,95000,135700,125462.51,23.55,0,-17435,144766,140232,135566,131032,126366,142500,133300,62,40700,500,97700,100,1,12319550,14857,40.57,2.60,12,1.63,2973.00,46383.00,281000,20240412,-57.08,117500,20241118,2.64,281000,-57.08,20240412,117500,2.64,20241118,281000,-57.08,20240412,117500,2.64,20241118,2.46,N,039030,500,61 억,,2901038,N,N,1819,N,00,N diff --git a/039130/price/prices-20241101.csv b/039130/price/prices-20241101.csv index cf940ae4fc91..636451e7d1e8 100644 --- a/039130/price/prices-20241101.csv +++ b/039130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160429,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,51200,1800,2,3.64,4274990200,84123,233.44,49300,51500,49200,64200,34600,49400,50817.92,14.60,0,18674,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,100,1,16039185,8212,17.46,4.02,12,0.52,2932.00,12740.00,70600,20240325,-27.48,44150,20240805,15.97,70600,-27.48,20240325,44150,15.97,20240805,70600,-27.48,20240325,44150,15.97,20240805,0.31,N,039130,500,80 억,,2341128,N,N,135,N,00,N +20241119,150432,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,51300,1900,2,3.85,4056079400,79847,221.57,49300,51500,49200,64200,34600,49400,50798.14,14.60,0,18555,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,100,1,16039185,8228,17.50,4.03,12,0.50,2932.00,12740.00,70600,20240325,-27.34,44150,20240805,16.19,70600,-27.34,20240325,44150,16.19,20240805,70600,-27.34,20240325,44150,16.19,20240805,0.31,N,039130,500,80 억,,2341128,N,N,2008,N,00,N +20241119,140431,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,51200,1800,2,3.64,3382375000,66653,184.96,49300,51500,49200,64200,34600,49400,50746.03,14.60,0,19703,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,100,1,16039185,8212,17.46,4.02,12,0.42,2932.00,12740.00,70600,20240325,-27.48,44150,20240805,15.97,70600,-27.48,20240325,44150,15.97,20240805,70600,-27.48,20240325,44150,15.97,20240805,0.31,N,039130,500,80 억,,2341128,N,N,2008,N,00,N +20241119,130433,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,51200,1800,2,3.64,2404275800,47575,132.02,49300,51200,49200,64200,34600,49400,50536.54,14.60,0,15942,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,100,1,16039185,8212,17.46,4.02,12,0.30,2932.00,12740.00,70600,20240325,-27.48,44150,20240805,15.97,70600,-27.48,20240325,44150,15.97,20240805,70600,-27.48,20240325,44150,15.97,20240805,0.31,N,039130,500,80 억,,2341128,N,N,2008,N,00,N +20241119,120430,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,50900,1500,2,3.04,1739473300,34507,95.75,49300,51000,49200,64200,34600,49400,50409.29,14.60,0,8771,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,100,1,16039185,8164,17.36,4.00,12,0.22,2932.00,12740.00,70600,20240325,-27.90,44150,20240805,15.29,70600,-27.90,20240325,44150,15.29,20240805,70600,-27.90,20240325,44150,15.29,20240805,0.31,N,039130,500,80 억,,2341128,N,N,2008,N,00,N +20241119,110434,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,50700,1300,2,2.63,1166408800,23232,64.47,49300,50800,49200,64200,34600,49400,50206.99,14.60,0,7586,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,100,1,16039185,8132,17.29,3.98,12,0.14,2932.00,12740.00,70600,20240325,-28.19,44150,20240805,14.84,70600,-28.19,20240325,44150,14.84,20240805,70600,-28.19,20240325,44150,14.84,20240805,0.31,N,039130,500,80 억,,2341128,N,N,2008,N,00,N +20241119,100445,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,50300,900,2,1.82,735868800,14710,40.82,49300,50400,49200,64200,34600,49400,50025.07,14.60,0,4114,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,100,1,16039185,8068,17.16,3.95,12,0.09,2932.00,12740.00,70600,20240325,-28.75,44150,20240805,13.93,70600,-28.75,20240325,44150,13.93,20240805,70600,-28.75,20240325,44150,13.93,20240805,0.31,N,039130,500,80 억,,2341128,N,N,2008,N,00,N +20241119,090441,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,49250,-150,5,-0.30,31205800,633,1.76,49300,49350,49200,64200,34600,49400,49298.26,14.60,0,-314,50333,49866,49383,48916,48433,50100,49150,80,14800,500,37540,50,1,16039185,7899,16.80,3.87,12,0.00,2932.00,12740.00,70600,20240325,-30.24,44150,20240805,11.55,70600,-30.24,20240325,44150,11.55,20240805,70600,-30.24,20240325,44150,11.55,20240805,0.31,N,039130,500,80 억,,2341128,N,N,2008,N,00,N 20241118,160429,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,49400,-150,5,-0.30,1768057900,35766,68.21,49350,49850,48900,64400,34700,49550,49434.08,14.50,0,-5763,51850,50700,49850,48700,47850,50275,48275,80,14850,500,37650,50,1,16039185,7923,16.85,3.88,12,0.22,2932.00,12740.00,70600,20240325,-30.03,44150,20240805,11.89,70600,-30.03,20240325,44150,11.89,20240805,70600,-30.03,20240325,44150,11.89,20240805,0.34,N,039130,500,80 억,,2324941,N,N,2007,N,00,N 20241118,150432,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,49300,-250,5,-0.50,1621656150,32801,62.56,49350,49850,48900,64400,34700,49550,49439.23,14.50,0,-6901,51850,50700,49850,48700,47850,50275,48275,80,14850,500,37650,50,1,16039185,7907,16.81,3.87,12,0.20,2932.00,12740.00,70600,20240325,-30.17,44150,20240805,11.66,70600,-30.17,20240325,44150,11.66,20240805,70600,-30.17,20240325,44150,11.66,20240805,0.34,N,039130,500,80 억,,2324941,N,N,1913,N,00,N 20241118,140434,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,49250,-300,5,-0.61,1443281850,29179,55.65,49350,49850,48900,64400,34700,49550,49463.03,14.50,0,-6714,51850,50700,49850,48700,47850,50275,48275,80,14850,500,37650,50,1,16039185,7899,16.80,3.87,12,0.18,2932.00,12740.00,70600,20240325,-30.24,44150,20240805,11.55,70600,-30.24,20240325,44150,11.55,20240805,70600,-30.24,20240325,44150,11.55,20240805,0.34,N,039130,500,80 억,,2324941,N,N,1913,N,00,N diff --git a/039200/price/prices-20241101.csv b/039200/price/prices-20241101.csv index 92ac6a4a5a5b..faeb7c915dff 100644 --- a/039200/price/prices-20241101.csv +++ b/039200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160429,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24450,100,2,0.41,3420908650,139871,51.63,24100,25050,24100,31650,17050,24350,24457.60,9.46,0,-1869,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9352,-38.38,9.44,12,0.37,-637.00,2591.00,45850,20240821,-46.67,18000,20231204,35.83,45850,-46.67,20240821,18540,31.88,20240201,45850,-46.67,20240821,18000,35.83,20231204,0.61,N,039200,500,191 억,,3617032,N,N,480,N,00,N +20241119,150432,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24450,100,2,0.41,3265089800,133493,49.27,24100,25050,24100,31650,17050,24350,24458.88,9.46,0,-1190,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9352,-38.38,9.44,12,0.35,-637.00,2591.00,45850,20240821,-46.67,18000,20231204,35.83,45850,-46.67,20240821,18540,31.88,20240201,45850,-46.67,20240821,18000,35.83,20231204,0.61,N,039200,500,191 억,,3617032,N,N,581,N,00,N +20241119,140431,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24400,50,2,0.21,2854588550,116621,43.04,24100,25050,24100,31650,17050,24350,24477.48,9.46,0,-8756,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9332,-38.30,9.42,12,0.30,-637.00,2591.00,45850,20240821,-46.78,18000,20231204,35.56,45850,-46.78,20240821,18540,31.61,20240201,45850,-46.78,20240821,18000,35.56,20231204,0.61,N,039200,500,191 억,,3617032,N,N,581,N,00,N +20241119,130433,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24350,0,3,0.00,2496599300,101919,37.62,24100,25050,24100,31650,17050,24350,24495.92,9.46,0,-6620,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9313,-38.23,9.40,12,0.27,-637.00,2591.00,45850,20240821,-46.89,18000,20231204,35.28,45850,-46.89,20240821,18540,31.34,20240201,45850,-46.89,20240821,18000,35.28,20231204,0.61,N,039200,500,191 억,,3617032,N,N,581,N,00,N +20241119,120430,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24350,0,3,0.00,2212056250,90239,33.31,24100,25050,24100,31650,17050,24350,24513.31,9.46,0,-4507,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9313,-38.23,9.40,12,0.24,-637.00,2591.00,45850,20240821,-46.89,18000,20231204,35.28,45850,-46.89,20240821,18540,31.34,20240201,45850,-46.89,20240821,18000,35.28,20231204,0.61,N,039200,500,191 억,,3617032,N,N,581,N,00,N +20241119,110434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24300,-50,5,-0.21,1757963200,71537,26.40,24100,25050,24100,31650,17050,24350,24574.18,9.46,0,-5110,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9294,-38.15,9.38,12,0.19,-637.00,2591.00,45850,20240821,-47.00,18000,20231204,35.00,45850,-47.00,20240821,18540,31.07,20240201,45850,-47.00,20240821,18000,35.00,20231204,0.61,N,039200,500,191 억,,3617032,N,N,581,N,00,N +20241119,100445,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24600,250,2,1.03,1335645250,54323,20.05,24100,25050,24100,31650,17050,24350,24587.10,9.46,0,-1673,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9409,-38.62,9.49,12,0.14,-637.00,2591.00,45850,20240821,-46.35,18000,20231204,36.67,45850,-46.35,20240821,18540,32.69,20240201,45850,-46.35,20240821,18000,36.67,20231204,0.61,N,039200,500,191 억,,3617032,N,N,581,N,00,N +20241119,090442,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24350,0,3,0.00,223781600,9222,3.40,24100,24550,24100,31650,17050,24350,24266.06,9.46,0,3628,26050,25200,24300,23450,22550,25625,23875,191,7300,500,17530,50,1,38247676,9313,-38.23,9.40,12,0.02,-637.00,2591.00,45850,20240821,-46.89,18000,20231204,35.28,45850,-46.89,20240821,18540,31.34,20240201,45850,-46.89,20240821,18000,35.28,20231204,0.61,N,039200,500,191 억,,3617032,N,N,581,N,00,N 20241118,160430,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24350,500,2,2.10,6560668200,269926,122.95,23800,25150,23400,31000,16700,23850,24305.79,9.50,0,-33516,24516,24182,23666,23332,22816,24350,23500,191,7150,500,17170,50,1,38247676,9313,-38.23,9.40,12,0.71,-637.00,2591.00,45850,20240821,-46.89,18000,20231204,35.28,45850,-46.89,20240821,18540,31.34,20240201,45850,-46.89,20240821,18000,35.28,20231204,0.62,N,039200,500,191 억,,3632061,N,N,580,N,00,N 20241118,150433,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24050,200,2,0.84,6069442200,249741,113.75,23800,25150,23400,31000,16700,23850,24303.37,9.50,0,-24636,24516,24182,23666,23332,22816,24350,23500,191,7150,500,17170,50,1,38247676,9199,-37.76,9.28,12,0.65,-637.00,2591.00,45850,20240821,-47.55,18000,20231204,33.61,45850,-47.55,20240821,18540,29.72,20240201,45850,-47.55,20240821,18000,33.61,20231204,0.62,N,039200,500,191 억,,3632061,N,N,16,N,00,N 20241118,140434,57,100.00,KSQ150,,제약,N,N,N,N, ,N,24300,450,2,1.89,5556635450,228502,104.08,23800,25150,23400,31000,16700,23850,24318.15,9.50,0,-28231,24516,24182,23666,23332,22816,24350,23500,191,7150,500,17170,50,1,38247676,9294,-38.15,9.38,12,0.60,-637.00,2591.00,45850,20240821,-47.00,18000,20231204,35.00,45850,-47.00,20240821,18540,31.07,20240201,45850,-47.00,20240821,18000,35.00,20231204,0.62,N,039200,500,191 억,,3632061,N,N,16,N,00,N diff --git a/039240/price/prices-20241101.csv b/039240/price/prices-20241101.csv index 4ae93275f9f0..6726c0be3a3b 100644 --- a/039240/price/prices-20241101.csv +++ b/039240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160429,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2860,70,2,2.51,308397890,108390,120.52,2770,2910,2770,3625,1955,2790,2845.24,1.09,0,-3101,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,772,9.02,0.72,12,0.40,317.00,3999.00,3615,20240418,-20.89,2590,20240806,10.42,3615,-20.89,20240418,2590,10.42,20240806,3615,-20.89,20240418,2590,10.42,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N +20241119,150433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,55,2,1.97,253752365,89306,99.30,2770,2910,2770,3625,1955,2790,2841.38,1.09,0,-3410,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,768,8.97,0.71,12,0.33,317.00,3999.00,3615,20240418,-21.30,2590,20240806,9.85,3615,-21.30,20240418,2590,9.85,20240806,3615,-21.30,20240418,2590,9.85,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N +20241119,140431,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,60,2,2.15,204507210,72034,80.09,2770,2910,2770,3625,1955,2790,2839.04,1.09,0,-2807,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,769,8.99,0.71,12,0.27,317.00,3999.00,3615,20240418,-21.16,2590,20240806,10.04,3615,-21.16,20240418,2590,10.04,20240806,3615,-21.16,20240418,2590,10.04,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N +20241119,130433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,35,2,1.25,179050690,63057,70.11,2770,2910,2770,3625,1955,2790,2839.51,1.09,0,-716,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,762,8.91,0.71,12,0.23,317.00,3999.00,3615,20240418,-21.85,2590,20240806,9.07,3615,-21.85,20240418,2590,9.07,20240806,3615,-21.85,20240418,2590,9.07,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N +20241119,120430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,45,2,1.61,163376750,57510,63.95,2770,2910,2770,3625,1955,2790,2840.84,1.09,0,-1187,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,765,8.94,0.71,12,0.21,317.00,3999.00,3615,20240418,-21.58,2590,20240806,9.46,3615,-21.58,20240418,2590,9.46,20240806,3615,-21.58,20240418,2590,9.46,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N +20241119,110434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,40,2,1.43,152239235,53573,59.57,2770,2910,2770,3625,1955,2790,2841.72,1.09,0,-1182,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,764,8.93,0.71,12,0.20,317.00,3999.00,3615,20240418,-21.72,2590,20240806,9.27,3615,-21.72,20240418,2590,9.27,20240806,3615,-21.72,20240418,2590,9.27,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N +20241119,100445,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,55,2,1.97,85010900,29856,33.20,2770,2910,2770,3625,1955,2790,2847.36,1.09,0,-2784,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,768,8.97,0.71,12,0.11,317.00,3999.00,3615,20240418,-21.30,2590,20240806,9.85,3615,-21.30,20240418,2590,9.85,20240806,3615,-21.30,20240418,2590,9.85,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N +20241119,090442,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2800,10,2,0.36,1914445,691,0.77,2770,2800,2770,3625,1955,2790,2770.54,1.09,0,-99,2906,2847,2801,2742,2696,2877,2772,27,835,100,2000,5,1,26979604,755,8.83,0.70,12,0.00,317.00,3999.00,3615,20240418,-22.54,2590,20240806,8.11,3615,-22.54,20240418,2590,8.11,20240806,3615,-22.54,20240418,2590,8.11,20240806,1.87,N,039240,100,26 억,,294093,N,N,0,N,00,N 20241118,160430,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,20,2,0.72,251723670,89886,69.36,2770,2860,2755,3600,1940,2770,2800.48,1.06,0,9373,2836,2802,2756,2722,2676,2820,2740,27,830,100,1990,5,1,26979604,753,8.80,0.70,12,0.33,317.00,3999.00,3615,20240418,-22.82,2590,20240806,7.72,3615,-22.82,20240418,2590,7.72,20240806,3615,-22.82,20240418,2590,7.72,20240806,1.83,N,039240,100,26 억,,284722,N,N,0,N,00,N 20241118,150433,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2810,40,2,1.44,236824635,84537,65.23,2770,2860,2755,3600,1940,2770,2801.43,1.06,0,9125,2836,2802,2756,2722,2676,2820,2740,27,830,100,1990,5,1,26979604,758,8.86,0.70,12,0.31,317.00,3999.00,3615,20240418,-22.27,2590,20240806,8.49,3615,-22.27,20240418,2590,8.49,20240806,3615,-22.27,20240418,2590,8.49,20240806,1.83,N,039240,100,26 억,,284722,N,N,0,N,00,N 20241118,140434,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,35,2,1.26,210427880,75102,57.95,2770,2860,2755,3600,1940,2770,2801.89,1.06,0,7524,2836,2802,2756,2722,2676,2820,2740,27,830,100,1990,5,1,26979604,757,8.85,0.70,12,0.28,317.00,3999.00,3615,20240418,-22.41,2590,20240806,8.30,3615,-22.41,20240418,2590,8.30,20240806,3615,-22.41,20240418,2590,8.30,20240806,1.83,N,039240,100,26 억,,284722,N,N,0,N,00,N diff --git a/039290/price/prices-20241101.csv b/039290/price/prices-20241101.csv index d913bb73bcda..a37c70880a48 100644 --- a/039290/price/prices-20241101.csv +++ b/039290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160429,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,900,2,14.88,30515786540,4215280,291.71,6180,7860,5750,7860,4240,6050,7239.52,0.70,-38911,-35934,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,604,9.76,0.78,12,48.49,712.00,8897.00,13120,20240111,-47.03,5360,20241115,29.66,13120,-47.03,20240111,5360,29.66,20241115,13120,-47.03,20240111,5360,29.66,20241115,3.11,N,039290,500,43 억,,29976,N,N,0,N,00,N +20241119,150433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6790,740,2,12.23,29748307530,4104454,284.04,6180,7860,5750,7860,4240,6050,7247.81,0.74,-37444,-37330,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,590,9.54,0.76,12,47.21,712.00,8897.00,13120,20240111,-48.25,5360,20241115,26.68,13120,-48.25,20240111,5360,26.68,20241115,13120,-48.25,20240111,5360,26.68,20241115,3.11,N,039290,500,43 억,,31443,N,N,0,N,00,N +20241119,140432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,1210,2,20.00,27985629490,3850169,266.45,6180,7860,5750,7860,4240,6050,7268.68,0.56,-44871,-44757,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,631,10.20,0.82,12,44.29,712.00,8897.00,13120,20240111,-44.66,5360,20241115,35.45,13120,-44.66,20240111,5360,35.45,20241115,13120,-44.66,20240111,5360,35.45,20241115,3.11,N,039290,500,43 억,,24016,N,N,0,N,00,N +20241119,130433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7290,1240,2,20.50,24364296260,3344639,231.46,6180,7860,5750,7860,4240,6050,7284.58,0.57,-44699,-44585,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,634,10.24,0.82,12,38.47,712.00,8897.00,13120,20240111,-44.44,5360,20241115,36.01,13120,-44.44,20240111,5360,36.01,20241115,13120,-44.44,20240111,5360,36.01,20241115,3.11,N,039290,500,43 억,,24188,N,N,0,N,00,N +20241119,120430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,1360,2,22.48,11208001140,1617710,111.95,6180,7500,5750,7860,4240,6050,6928.31,1.24,-15980,-15567,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,644,10.41,0.83,12,18.61,712.00,8897.00,13120,20240111,-43.52,5360,20241115,38.25,13120,-43.52,20240111,5360,38.25,20241115,13120,-43.52,20240111,5360,38.25,20241115,3.11,N,039290,500,43 억,,52907,N,N,0,N,00,N +20241119,110435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6770,720,2,11.90,4653099190,696169,48.18,6180,7070,5750,7860,4240,6050,6683.87,0.94,-28751,-28609,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,589,9.51,0.76,12,8.01,712.00,8897.00,13120,20240111,-48.40,5360,20241115,26.31,13120,-48.40,20240111,5360,26.31,20241115,13120,-48.40,20240111,5360,26.31,20241115,3.11,N,039290,500,43 억,,40136,N,N,0,N,00,N +20241119,100446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6230,180,2,2.98,1472209510,232262,16.07,6180,6690,5750,7860,4240,6050,6338.57,1.29,-13772,-13633,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,542,8.75,0.70,12,2.67,712.00,8897.00,13120,20240111,-52.52,5360,20241115,16.23,13120,-52.52,20240111,5360,16.23,20241115,13120,-52.52,20240111,5360,16.23,20241115,3.11,N,039290,500,43 억,,55115,N,N,0,N,00,N +20241119,090442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6100,50,2,0.83,124000100,20270,1.40,6180,6200,6050,7860,4240,6050,6117.42,1.50,-4971,-4859,7443,6746,6083,5386,4723,7095,5735,43,1810,500,4230,10,1,8693978,530,8.57,0.69,12,0.23,712.00,8897.00,13120,20240111,-53.51,5360,20241115,13.81,13120,-53.51,20240111,5360,13.81,20241115,13120,-53.51,20240111,5360,13.81,20241115,3.11,N,039290,500,43 억,,63916,N,N,0,N,00,N 20241118,160430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,610,2,11.21,9295034150,1439719,6099.73,5440,6780,5420,7070,3810,5440,6456.37,1.62,-6988,-6987,5826,5632,5496,5302,5166,5730,5400,43,1630,500,3800,10,1,8693978,526,8.50,0.68,12,16.56,712.00,8897.00,13120,20240111,-53.89,5360,20241115,12.87,13120,-53.89,20240111,5360,12.87,20241115,13120,-53.89,20240111,5360,12.87,20241115,3.15,N,039290,500,43 억,,68887,N,N,0,N,00,N 20241118,150433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6220,780,2,14.34,8976724830,1387747,5879.54,5440,6780,5420,7070,3810,5440,6468.56,1.38,-17169,-17168,5826,5632,5496,5302,5166,5730,5400,43,1630,500,3800,10,1,8693978,541,8.74,0.70,12,15.96,712.00,8897.00,13120,20240111,-52.59,5360,20241115,16.04,13120,-52.59,20240111,5360,16.04,20241115,13120,-52.59,20240111,5360,16.04,20241115,3.15,N,039290,500,43 억,,58706,N,N,0,N,00,N 20241118,140435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,850,2,15.62,7088389800,1093854,4634.39,5440,6780,5420,7070,3810,5440,6480.20,1.42,-15351,-15284,5826,5632,5496,5302,5166,5730,5400,43,1630,500,3800,10,1,8693978,547,8.83,0.71,12,12.58,712.00,8897.00,13120,20240111,-52.06,5360,20241115,17.35,13120,-52.06,20240111,5360,17.35,20241115,13120,-52.06,20240111,5360,17.35,20241115,3.15,N,039290,500,43 억,,60524,N,N,0,N,00,N diff --git a/039310/price/prices-20241101.csv b/039310/price/prices-20241101.csv index 22a7535318f7..8a799ec97c90 100644 --- a/039310/price/prices-20241101.csv +++ b/039310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160430,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1537,-14,5,-0.90,31587054,20464,62.23,1570,1570,1536,2015,1086,1551,1543.54,0.56,0,-1118,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,279,2.03,0.28,12,0.11,759.00,5588.00,2445,20231215,-37.14,1475,20240911,4.20,2440,-37.01,20240103,1475,4.20,20240911,2445,-37.14,20231215,1475,4.20,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N +20241119,150433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1546,-5,5,-0.32,25403735,16444,50.00,1570,1570,1536,2015,1086,1551,1544.86,0.56,0,-1025,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,280,2.04,0.28,12,0.09,759.00,5588.00,2445,20231215,-36.77,1475,20240911,4.81,2440,-36.64,20240103,1475,4.81,20240911,2445,-36.77,20231215,1475,4.81,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N +20241119,140432,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1543,-8,5,-0.52,23634658,15299,46.52,1570,1570,1536,2015,1086,1551,1544.85,0.56,0,-1115,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,280,2.03,0.28,12,0.08,759.00,5588.00,2445,20231215,-36.89,1475,20240911,4.61,2440,-36.76,20240103,1475,4.61,20240911,2445,-36.89,20231215,1475,4.61,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N +20241119,130434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1537,-14,5,-0.90,23611513,15284,46.48,1570,1570,1536,2015,1086,1551,1544.85,0.56,0,-1115,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,279,2.03,0.28,12,0.08,759.00,5588.00,2445,20231215,-37.14,1475,20240911,4.20,2440,-37.01,20240103,1475,4.20,20240911,2445,-37.14,20231215,1475,4.20,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N +20241119,120431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1536,-15,5,-0.97,23593043,15272,46.44,1570,1570,1536,2015,1086,1551,1544.86,0.56,0,-1115,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,278,2.02,0.27,12,0.08,759.00,5588.00,2445,20231215,-37.18,1475,20240911,4.14,2440,-37.05,20240103,1475,4.14,20240911,2445,-37.18,20231215,1475,4.14,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N +20241119,110435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1553,2,2,0.13,16671258,10773,32.76,1570,1570,1536,2015,1086,1551,1547.50,0.56,0,-1114,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,281,2.05,0.28,12,0.06,759.00,5588.00,2445,20231215,-36.48,1475,20240911,5.29,2440,-36.35,20240103,1475,5.29,20240911,2445,-36.48,20231215,1475,5.29,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N +20241119,100446,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1550,-1,5,-0.06,6346657,4091,12.44,1570,1570,1536,2015,1086,1551,1551.37,0.56,0,-1211,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,281,2.04,0.28,12,0.02,759.00,5588.00,2445,20231215,-36.61,1475,20240911,5.08,2440,-36.48,20240103,1475,5.08,20240911,2445,-36.61,20231215,1475,5.08,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N +20241119,090442,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1558,7,2,0.45,1014670,650,1.98,1570,1570,1558,2015,1086,1551,1561.03,0.56,0,-13,1592,1571,1561,1540,1530,1566,1535,91,464,500,1050,1,1,18121667,282,2.05,0.28,12,0.00,759.00,5588.00,2445,20231215,-36.28,1475,20240911,5.63,2440,-36.15,20240103,1475,5.63,20240911,2445,-36.28,20231215,1475,5.63,20240911,0.00,N,039310,500,90 억,,101715,N,N,0,N,00,N 20241118,160431,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1551,-31,5,-1.96,51346538,32885,252.67,1582,1582,1551,2055,1108,1582,1561.40,0.56,0,-217,1686,1633,1572,1519,1458,1660,1546,91,473,500,1070,1,1,18121667,281,2.04,0.28,12,0.18,759.00,5588.00,2445,20231215,-36.56,1475,20240911,5.15,2440,-36.43,20240103,1475,5.15,20240911,2445,-36.56,20231215,1475,5.15,20240911,0.00,N,039310,500,90 억,,101932,N,N,0,N,00,N 20241118,150433,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1553,-29,5,-1.83,48798231,31242,240.05,1582,1582,1552,2055,1108,1582,1561.94,0.56,0,-203,1686,1633,1572,1519,1458,1660,1546,91,473,500,1070,1,1,18121667,281,2.05,0.28,12,0.17,759.00,5588.00,2445,20231215,-36.48,1475,20240911,5.29,2440,-36.35,20240103,1475,5.29,20240911,2445,-36.48,20231215,1475,5.29,20240911,0.00,N,039310,500,90 억,,101932,N,N,0,N,00,N 20241118,140435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1565,-17,5,-1.07,38437270,24605,189.05,1582,1582,1552,2055,1108,1582,1562.17,0.56,0,467,1686,1633,1572,1519,1458,1660,1546,91,473,500,1070,1,1,18121667,284,2.06,0.28,12,0.14,759.00,5588.00,2445,20231215,-35.99,1475,20240911,6.10,2440,-35.86,20240103,1475,6.10,20240911,2445,-35.99,20231215,1475,6.10,20240911,0.00,N,039310,500,90 억,,101932,N,N,0,N,00,N diff --git a/039340/price/prices-20241101.csv b/039340/price/prices-20241101.csv index 3140a3525ba0..daf77a6093f7 100644 --- a/039340/price/prices-20241101.csv +++ b/039340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160430,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,80,2,1.39,337777770,57791,108.97,5770,5950,5760,7500,4040,5770,5844.82,3.80,10787,10786,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1346,12.55,0.73,12,0.25,466.00,7981.00,6760,20240405,-13.46,4930,20240805,18.66,6760,-13.46,20240405,4930,18.66,20240805,6760,-13.46,20240405,4930,18.66,20240805,0.32,N,039340,500,115 억,,428183,N,N,0,N,00,N +20241119,150434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,130,2,2.25,329866130,56449,106.44,5770,5950,5760,7500,4040,5770,5843.61,3.80,11260,10866,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1357,12.66,0.74,12,0.25,466.00,7981.00,6760,20240405,-12.72,4930,20240805,19.68,6760,-12.72,20240405,4930,19.68,20240805,6760,-12.72,20240405,4930,19.68,20240805,0.32,N,039340,500,115 억,,428656,N,N,0,N,00,N +20241119,140432,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,90,2,1.56,188326980,32471,61.23,5770,5860,5760,7500,4040,5770,5799.85,3.80,11111,11111,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1348,12.58,0.73,12,0.14,466.00,7981.00,6760,20240405,-13.31,4930,20240805,18.86,6760,-13.31,20240405,4930,18.86,20240805,6760,-13.31,20240405,4930,18.86,20240805,0.32,N,039340,500,115 억,,428507,N,N,0,N,00,N +20241119,130434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5800,30,2,0.52,152400470,26305,49.60,5770,5830,5760,7500,4040,5770,5793.59,3.80,10703,10672,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1334,12.45,0.73,12,0.11,466.00,7981.00,6760,20240405,-14.20,4930,20240805,17.65,6760,-14.20,20240405,4930,17.65,20240805,6760,-14.20,20240405,4930,17.65,20240805,0.32,N,039340,500,115 억,,428099,N,N,0,N,00,N +20241119,120431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5800,30,2,0.52,152185760,26268,49.53,5770,5830,5760,7500,4040,5770,5793.58,3.81,11615,10653,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1334,12.45,0.73,12,0.11,466.00,7981.00,6760,20240405,-14.20,4930,20240805,17.65,6760,-14.20,20240405,4930,17.65,20240805,6760,-14.20,20240405,4930,17.65,20240805,0.32,N,039340,500,115 억,,429011,N,N,0,N,00,N +20241119,110435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5810,40,2,0.69,109652080,18926,35.69,5770,5830,5760,7500,4040,5770,5793.73,3.80,10523,10011,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1336,12.47,0.73,12,0.08,466.00,7981.00,6760,20240405,-14.05,4930,20240805,17.85,6760,-14.05,20240405,4930,17.85,20240805,6760,-14.05,20240405,4930,17.85,20240805,0.32,N,039340,500,115 억,,427919,N,N,0,N,00,N +20241119,100446,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5820,50,2,0.87,85391410,14757,27.83,5770,5830,5760,7500,4040,5770,5786.50,3.79,9981,9968,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1339,12.49,0.73,12,0.06,466.00,7981.00,6760,20240405,-13.91,4930,20240805,18.05,6760,-13.91,20240405,4930,18.05,20240805,6760,-13.91,20240405,4930,18.05,20240805,0.32,N,039340,500,115 억,,427377,N,N,0,N,00,N +20241119,090443,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5760,-10,5,-0.17,49539950,8585,16.19,5770,5800,5760,7500,4040,5770,5770.52,3.76,6794,6794,5870,5820,5750,5700,5630,5845,5725,115,1730,500,3920,10,1,23000000,1325,12.36,0.72,12,0.04,466.00,7981.00,6760,20240405,-14.79,4930,20240805,16.84,6760,-14.79,20240405,4930,16.84,20240805,6760,-14.79,20240405,4930,16.84,20240805,0.32,N,039340,500,115 억,,424190,N,N,0,N,00,N 20241118,160431,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5770,10,2,0.17,305028680,53033,264.57,5760,5800,5680,7480,4040,5760,5751.68,3.70,3671,3671,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1327,12.38,0.72,12,0.23,466.00,7981.00,6760,20240405,-14.64,4930,20240805,17.04,6760,-14.64,20240405,4930,17.04,20240805,6760,-14.64,20240405,4930,17.04,20240805,0.33,N,039340,500,115 억,,417396,N,N,0,N,00,N 20241118,150434,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5770,10,2,0.17,293373460,51013,254.49,5760,5800,5680,7480,4040,5760,5750.95,3.71,3926,3926,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1327,12.38,0.72,12,0.22,466.00,7981.00,6760,20240405,-14.64,4930,20240805,17.04,6760,-14.64,20240405,4930,17.04,20240805,6760,-14.64,20240405,4930,17.04,20240805,0.33,N,039340,500,115 억,,417651,N,N,0,N,00,N 20241118,140435,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5770,10,2,0.17,274623530,47759,238.26,5760,5800,5680,7480,4040,5760,5750.19,3.71,3985,3985,5880,5820,5710,5650,5540,5850,5680,115,1720,500,3910,10,1,23000000,1327,12.38,0.72,12,0.21,466.00,7981.00,6760,20240405,-14.64,4930,20240805,17.04,6760,-14.64,20240405,4930,17.04,20240805,6760,-14.64,20240405,4930,17.04,20240805,0.33,N,039340,500,115 억,,417710,N,N,0,N,00,N diff --git a/039420/price/prices-20241101.csv b/039420/price/prices-20241101.csv index b0b47fff5eb7..35034f18bc5e 100644 --- a/039420/price/prices-20241101.csv +++ b/039420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160430,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,45,2,1.83,116825345,47093,94.98,2465,2505,2450,3190,1720,2455,2480.74,2.63,0,1994,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,604,7.94,1.00,12,0.19,315.00,2490.00,3065,20240117,-18.43,2355,20240805,6.16,3065,-18.43,20240117,2355,6.16,20240805,3065,-18.43,20240117,2355,6.16,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N +20241119,150434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2500,45,2,1.83,116237845,46858,94.51,2465,2505,2450,3190,1720,2455,2480.64,2.63,0,1994,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,604,7.94,1.00,12,0.19,315.00,2490.00,3065,20240117,-18.43,2355,20240805,6.16,3065,-18.43,20240117,2355,6.16,20240805,3065,-18.43,20240117,2355,6.16,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N +20241119,140432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,35,2,1.43,116217845,46850,94.49,2465,2505,2450,3190,1720,2455,2480.64,2.63,0,1994,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,601,7.90,1.00,12,0.19,315.00,2490.00,3065,20240117,-18.76,2355,20240805,5.73,3065,-18.76,20240117,2355,5.73,20240805,3065,-18.76,20240117,2355,5.73,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N +20241119,130434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,35,2,1.43,85189620,34412,69.41,2465,2500,2450,3190,1720,2455,2475.58,2.63,0,1995,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,601,7.90,1.00,12,0.14,315.00,2490.00,3065,20240117,-18.76,2355,20240805,5.73,3065,-18.76,20240117,2355,5.73,20240805,3065,-18.76,20240117,2355,5.73,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N +20241119,120431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,10,2,0.41,56560985,22897,46.18,2465,2495,2450,3190,1720,2455,2470.24,2.63,0,1849,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,595,7.83,0.99,12,0.09,315.00,2490.00,3065,20240117,-19.58,2355,20240805,4.67,3065,-19.58,20240117,2355,4.67,20240805,3065,-19.58,20240117,2355,4.67,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N +20241119,110435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,10,2,0.41,55161905,22331,45.04,2465,2495,2450,3190,1720,2455,2470.19,2.63,0,2090,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,595,7.83,0.99,12,0.09,315.00,2490.00,3065,20240117,-19.58,2355,20240805,4.67,3065,-19.58,20240117,2355,4.67,20240805,3065,-19.58,20240117,2355,4.67,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N +20241119,100446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2465,10,2,0.41,47570685,19238,38.80,2465,2495,2450,3190,1720,2455,2472.75,2.63,0,2289,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,595,7.83,0.99,12,0.08,315.00,2490.00,3065,20240117,-19.58,2355,20240805,4.67,3065,-19.58,20240117,2355,4.67,20240805,3065,-19.58,20240117,2355,4.67,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N +20241119,090443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,15,2,0.61,10919005,4401,8.88,2465,2495,2455,3190,1720,2455,2481.03,2.63,0,-39,2505,2480,2465,2440,2425,2472,2432,121,735,500,1860,5,1,24154730,597,7.84,0.99,12,0.02,315.00,2490.00,3065,20240117,-19.41,2355,20240805,4.88,3065,-19.41,20240117,2355,4.88,20240805,3065,-19.41,20240117,2355,4.88,20240805,1.55,N,039420,500,120 억,,636165,N,N,0,N,00,N 20241118,160431,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2455,-20,5,-0.81,122017855,49576,151.14,2460,2490,2450,3215,1735,2475,2461.27,2.63,0,1220,2508,2491,2483,2466,2458,2487,2462,121,740,500,1880,5,1,24154730,593,7.79,0.99,12,0.21,315.00,2490.00,3065,20240117,-19.90,2355,20240805,4.25,3065,-19.90,20240117,2355,4.25,20240805,3065,-19.90,20240117,2355,4.25,20240805,1.60,N,039420,500,120 억,,634945,N,N,0,N,00,N 20241118,150434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,-15,5,-0.61,110116570,44725,136.35,2460,2490,2450,3215,1735,2475,2462.08,2.63,0,1226,2508,2491,2483,2466,2458,2487,2462,121,740,500,1880,5,1,24154730,594,7.81,0.99,12,0.19,315.00,2490.00,3065,20240117,-19.74,2355,20240805,4.46,3065,-19.74,20240117,2355,4.46,20240805,3065,-19.74,20240117,2355,4.46,20240805,1.60,N,039420,500,120 억,,634945,N,N,0,N,00,N 20241118,140435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2460,-15,5,-0.61,68405580,27739,84.57,2460,2490,2455,3215,1735,2475,2466.04,2.63,0,843,2508,2491,2483,2466,2458,2487,2462,121,740,500,1880,5,1,24154730,594,7.81,0.99,12,0.11,315.00,2490.00,3065,20240117,-19.74,2355,20240805,4.46,3065,-19.74,20240117,2355,4.46,20240805,3065,-19.74,20240117,2355,4.46,20240805,1.60,N,039420,500,120 억,,634945,N,N,0,N,00,N diff --git a/039440/price/prices-20241101.csv b/039440/price/prices-20241101.csv index 052e1e6ee46a..aedc62597da8 100644 --- a/039440/price/prices-20241101.csv +++ b/039440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160430,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,16010,60,2,0.38,1600850150,100990,49.53,16010,16140,15570,20700,11170,15950,15851.48,6.72,0,7798,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2534,10.53,1.00,12,0.64,1521.00,15978.00,43250,20240313,-62.98,15570,20241119,2.83,43250,-62.98,20240313,15570,2.83,20241119,43250,-62.98,20240313,15570,2.83,20241119,3.34,N,039440,500,79 억,,1064005,N,N,855,N,00,N +20241119,150434,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,15970,20,2,0.13,1469350020,92773,45.50,16010,16140,15570,20700,11170,15950,15838.07,6.72,0,6876,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2528,10.50,1.00,12,0.59,1521.00,15978.00,43250,20240313,-63.08,15570,20241119,2.57,43250,-63.08,20240313,15570,2.57,20241119,43250,-63.08,20240313,15570,2.57,20241119,3.34,N,039440,500,79 억,,1064005,N,N,443,N,00,N +20241119,140433,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,15780,-170,5,-1.07,1330657070,84025,41.21,16010,16140,15570,20700,11170,15950,15836.38,6.72,0,2209,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2498,10.37,0.99,12,0.53,1521.00,15978.00,43250,20240313,-63.51,15570,20241119,1.35,43250,-63.51,20240313,15570,1.35,20241119,43250,-63.51,20240313,15570,1.35,20241119,3.34,N,039440,500,79 억,,1064005,N,N,443,N,00,N +20241119,130434,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,15870,-80,5,-0.50,1202632980,75942,37.25,16010,16140,15570,20700,11170,15950,15836.14,6.72,0,-860,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2512,10.43,0.99,12,0.48,1521.00,15978.00,43250,20240313,-63.31,15570,20241119,1.93,43250,-63.31,20240313,15570,1.93,20241119,43250,-63.31,20240313,15570,1.93,20241119,3.34,N,039440,500,79 억,,1064005,N,N,443,N,00,N +20241119,120431,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,15940,-10,5,-0.06,1086685760,68633,33.66,16010,16140,15570,20700,11170,15950,15833.21,6.72,0,-2856,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2523,10.48,1.00,12,0.43,1521.00,15978.00,43250,20240313,-63.14,15570,20241119,2.38,43250,-63.14,20240313,15570,2.38,20241119,43250,-63.14,20240313,15570,2.38,20241119,3.34,N,039440,500,79 억,,1064005,N,N,443,N,00,N +20241119,110436,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,15870,-80,5,-0.50,927432170,58561,28.72,16010,16140,15570,20700,11170,15950,15836.94,6.72,0,-2512,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2512,10.43,0.99,12,0.37,1521.00,15978.00,43250,20240313,-63.31,15570,20241119,1.93,43250,-63.31,20240313,15570,1.93,20241119,43250,-63.31,20240313,15570,1.93,20241119,3.34,N,039440,500,79 억,,1064005,N,N,443,N,00,N +20241119,100447,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,15930,-20,5,-0.13,620121780,39198,19.22,16010,16140,15570,20700,11170,15950,15820.09,6.72,0,-904,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2522,10.47,1.00,12,0.25,1521.00,15978.00,43250,20240313,-63.17,15570,20241119,2.31,43250,-63.17,20240313,15570,2.31,20241119,43250,-63.17,20240313,15570,2.31,20241119,3.34,N,039440,500,79 억,,1064005,N,N,443,N,00,N +20241119,090443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15650,-300,5,-1.88,50355300,3172,1.56,16010,16030,15630,20700,11170,15950,15873.88,6.72,0,-1962,16923,16436,16113,15626,15303,16275,15465,79,4750,500,11160,10,1,15830000,2477,10.29,0.98,12,0.02,1521.00,15978.00,43250,20240313,-63.82,15590,20241114,0.38,43250,-63.82,20240313,15590,0.38,20241114,43250,-63.82,20240313,15590,0.38,20241114,3.34,N,039440,500,79 억,,1064005,N,N,443,N,00,N 20241118,160431,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15950,-510,5,-3.10,3269164980,202928,95.11,16470,16600,15790,21350,11530,16460,16108.99,7.04,0,-52415,17313,16886,16243,15816,15173,17100,16030,79,4890,500,11520,10,1,15830000,2525,10.49,1.00,12,1.28,1521.00,15978.00,43250,20240313,-63.12,15590,20241114,2.31,43250,-63.12,20240313,15590,2.31,20241114,43250,-63.12,20240313,15590,2.31,20241114,3.50,N,039440,500,79 억,,1115145,N,N,443,N,00,N 20241118,150434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15930,-530,5,-3.22,2911879520,180383,84.54,16470,16600,15830,21350,11530,16460,16141.34,7.04,0,-56725,17313,16886,16243,15816,15173,17100,16030,79,4890,500,11520,10,1,15830000,2522,10.47,1.00,12,1.14,1521.00,15978.00,43250,20240313,-63.17,15590,20241114,2.18,43250,-63.17,20240313,15590,2.18,20241114,43250,-63.17,20240313,15590,2.18,20241114,3.50,N,039440,500,79 억,,1115145,N,N,281,N,00,N 20241118,140436,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15990,-470,5,-2.86,2511551290,155222,72.75,16470,16600,15890,21350,11530,16460,16178.92,7.04,0,-54891,17313,16886,16243,15816,15173,17100,16030,79,4890,500,11520,10,1,15830000,2531,10.51,1.00,12,0.98,1521.00,15978.00,43250,20240313,-63.03,15590,20241114,2.57,43250,-63.03,20240313,15590,2.57,20241114,43250,-63.03,20240313,15590,2.57,20241114,3.50,N,039440,500,79 억,,1115145,N,N,281,N,00,N diff --git a/039490/price/prices-20241101.csv b/039490/price/prices-20241101.csv index 5c124412b95e..39eb35d37eca 100644 --- a/039490/price/prices-20241101.csv +++ b/039490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160431,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,125000,2600,2,2.12,4313485200,34700,57.51,122400,125400,121900,159100,85700,122400,124307.91,26.07,0,5529,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31908,8.32,0.72,12,0.14,15021.00,172847.00,146400,20240716,-14.62,89100,20231113,40.29,146400,-14.62,20240716,91200,37.06,20240116,146400,-14.62,20240716,90500,38.12,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,18,N,00,N +20241119,150434,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124800,2400,2,1.96,3646300200,29359,48.66,122400,125400,121900,159100,85700,122400,124197.02,26.07,0,3925,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31857,8.31,0.72,12,0.12,15021.00,172847.00,146400,20240716,-14.75,89100,20231113,40.07,146400,-14.75,20240716,91200,36.84,20240116,146400,-14.75,20240716,90500,37.90,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,355,N,00,N +20241119,140433,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124800,2400,2,1.96,3060807200,24659,40.87,122400,125400,121900,159100,85700,122400,124125.36,26.07,0,3612,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31857,8.31,0.72,12,0.10,15021.00,172847.00,146400,20240716,-14.75,89100,20231113,40.07,146400,-14.75,20240716,91200,36.84,20240116,146400,-14.75,20240716,90500,37.90,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,355,N,00,N +20241119,130435,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124900,2500,2,2.04,2426996700,19594,32.47,122400,125300,121900,159100,85700,122400,123864.28,26.07,0,3057,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31883,8.32,0.72,12,0.08,15021.00,172847.00,146400,20240716,-14.69,89100,20231113,40.18,146400,-14.69,20240716,91200,36.95,20240116,146400,-14.69,20240716,90500,38.01,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,355,N,00,N +20241119,120432,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,124800,2400,2,1.96,2008813100,16244,26.92,122400,125300,121900,159100,85700,122400,123664.93,26.07,0,3126,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31857,8.31,0.72,12,0.06,15021.00,172847.00,146400,20240716,-14.75,89100,20231113,40.07,146400,-14.75,20240716,91200,36.84,20240116,146400,-14.75,20240716,90500,37.90,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,355,N,00,N +20241119,110436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123500,1100,2,0.90,1179396900,9574,15.87,122400,124100,121900,159100,85700,122400,123187.48,26.07,0,790,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31525,8.22,0.71,12,0.04,15021.00,172847.00,146400,20240716,-15.64,89100,20231113,38.61,146400,-15.64,20240716,91200,35.42,20240116,146400,-15.64,20240716,90500,36.46,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,355,N,00,N +20241119,100447,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,123800,1400,2,1.14,726808600,5910,9.80,122400,124100,121900,159100,85700,122400,122979.46,26.07,0,1321,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31602,8.24,0.72,12,0.02,15021.00,172847.00,146400,20240716,-15.44,89100,20231113,38.95,146400,-15.44,20240716,91200,35.75,20240116,146400,-15.44,20240716,90500,36.80,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,355,N,00,N +20241119,090443,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122400,0,3,0.00,88504200,724,1.20,122400,122500,121900,159100,85700,122400,122243.37,26.07,0,-66,126800,124600,122700,120500,118600,125700,121600,1311,36700,5000,85680,100,1,25526706,31245,8.15,0.71,12,0.00,15021.00,172847.00,146400,20240716,-16.39,89100,20231113,37.37,146400,-16.39,20240716,91200,34.21,20240116,146400,-16.39,20240716,90500,35.25,20231129,0.11,N,039490,5000,1311 억,,6654651,N,N,355,N,00,N 20241118,160431,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122400,-200,5,-0.16,7391126000,60178,104.81,121500,124900,120800,159300,85900,122600,122821.70,26.08,0,-3616,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31245,8.15,0.71,12,0.24,15021.00,172847.00,146400,20240716,-16.39,89100,20231113,37.37,146400,-16.39,20240716,91200,34.21,20240116,146400,-16.39,20240716,90500,35.25,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,353,N,00,N 20241118,150434,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,121600,-1000,5,-0.82,6443653100,52429,91.31,121500,124900,120800,159300,85900,122600,122902.46,26.08,0,-3090,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31040,8.10,0.70,12,0.21,15021.00,172847.00,146400,20240716,-16.94,89100,20231113,36.48,146400,-16.94,20240716,91200,33.33,20240116,146400,-16.94,20240716,90500,34.36,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,258,N,00,N 20241118,140436,55,30.00,KOSPI200,,증권,N,N,N,Y,40,N,122100,-500,5,-0.41,4877889900,39566,68.91,121500,124900,120800,159300,85900,122600,123284.89,26.08,0,-2376,129666,126132,124366,120832,119066,125250,119950,1311,36700,5000,85820,100,1,25526706,31168,8.13,0.71,12,0.15,15021.00,172847.00,146400,20240716,-16.60,89100,20231113,37.04,146400,-16.60,20240716,91200,33.88,20240116,146400,-16.60,20240716,90500,34.92,20231129,0.11,N,039490,5000,1311 억,,6658066,N,N,258,N,00,N diff --git a/039560/price/prices-20241101.csv b/039560/price/prices-20241101.csv index 5dfbcdfaa37d..e513950da337 100644 --- a/039560/price/prices-20241101.csv +++ b/039560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160431,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3910,-250,5,-6.01,8930999665,2306632,72.04,4025,4045,3775,5400,2915,4160,3871.79,2.36,0,-256823,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1545,-1.63,0.51,12,5.84,-2404.00,7657.00,4750,20240213,-17.68,2890,20240708,35.29,4750,-17.68,20240213,2890,35.29,20240708,4750,-17.68,20240213,2890,35.29,20240708,2.02,N,039560,500,209 억,,930604,N,N,32,N,00,N +20241119,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3840,-320,5,-7.69,7800489910,2015673,62.96,4025,4045,3775,5400,2915,4160,3869.92,2.36,0,-266746,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1517,-1.60,0.50,12,5.10,-2404.00,7657.00,4750,20240213,-19.16,2890,20240708,32.87,4750,-19.16,20240213,2890,32.87,20240708,4750,-19.16,20240213,2890,32.87,20240708,2.02,N,039560,500,209 억,,930604,N,N,15,N,00,N +20241119,140433,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3840,-320,5,-7.69,6907925525,1782177,55.66,4025,4045,3775,5400,2915,4160,3876.12,2.36,0,-263667,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1517,-1.60,0.50,12,4.51,-2404.00,7657.00,4750,20240213,-19.16,2890,20240708,32.87,4750,-19.16,20240213,2890,32.87,20240708,4750,-19.16,20240213,2890,32.87,20240708,2.02,N,039560,500,209 억,,930604,N,N,15,N,00,N +20241119,130435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3825,-335,5,-8.05,6497842050,1675292,52.32,4025,4045,3775,5400,2915,4160,3878.63,2.36,0,-238630,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1511,-1.59,0.50,12,4.24,-2404.00,7657.00,4750,20240213,-19.47,2890,20240708,32.35,4750,-19.47,20240213,2890,32.35,20240708,4750,-19.47,20240213,2890,32.35,20240708,2.02,N,039560,500,209 억,,930604,N,N,15,N,00,N +20241119,120432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3805,-355,5,-8.53,6179436185,1591876,49.72,4025,4045,3775,5400,2915,4160,3881.86,2.36,0,-234467,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1503,-1.58,0.50,12,4.03,-2404.00,7657.00,4750,20240213,-19.89,2890,20240708,31.66,4750,-19.89,20240213,2890,31.66,20240708,4750,-19.89,20240213,2890,31.66,20240708,2.02,N,039560,500,209 억,,930604,N,N,15,N,00,N +20241119,110437,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3845,-315,5,-7.57,5336114245,1370316,42.80,4025,4045,3790,5400,2915,4160,3894.08,2.36,0,-172200,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1519,-1.60,0.50,12,3.47,-2404.00,7657.00,4750,20240213,-19.05,2890,20240708,33.04,4750,-19.05,20240213,2890,33.04,20240708,4750,-19.05,20240213,2890,33.04,20240708,2.02,N,039560,500,209 억,,930604,N,N,15,N,00,N +20241119,100447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3820,-340,5,-8.17,4419127145,1130232,35.30,4025,4045,3795,5400,2915,4160,3909.93,2.36,0,-133960,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1509,-1.59,0.50,12,2.86,-2404.00,7657.00,4750,20240213,-19.58,2890,20240708,32.18,4750,-19.58,20240213,2890,32.18,20240708,4750,-19.58,20240213,2890,32.18,20240708,2.02,N,039560,500,209 억,,930604,N,N,15,N,00,N +20241119,090444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3970,-190,5,-4.57,821290370,205572,6.42,4025,4045,3940,5400,2915,4160,3995.14,2.36,0,-33151,4356,4257,4121,4022,3886,4307,4072,210,1240,500,2910,5,1,39505981,1568,-1.65,0.52,12,0.52,-2404.00,7657.00,4750,20240213,-16.42,2890,20240708,37.37,4750,-16.42,20240213,2890,37.37,20240708,4750,-16.42,20240213,2890,37.37,20240708,2.02,N,039560,500,209 억,,930604,N,N,15,N,00,N 20241118,160432,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4160,-160,5,-3.70,12669717730,3102626,17.84,4080,4220,3985,5610,3025,4320,4082.84,1.96,0,145235,5030,4675,4045,3690,3060,4852,3867,210,1290,500,3020,5,1,39505981,1643,-1.73,0.54,12,7.85,-2404.00,7657.00,4750,20240213,-12.42,2890,20240708,43.94,4750,-12.42,20240213,2890,43.94,20240708,4750,-12.42,20240213,2890,43.94,20240708,2.08,N,039560,500,209 억,,774542,N,N,15,N,00,N 20241118,150435,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4130,-190,5,-4.40,10858971010,2668455,15.34,4080,4155,3985,5610,3025,4320,4069.04,1.96,0,217791,5030,4675,4045,3690,3060,4852,3867,210,1290,500,3020,5,1,39505981,1632,-1.72,0.54,12,6.75,-2404.00,7657.00,4750,20240213,-13.05,2890,20240708,42.91,4750,-13.05,20240213,2890,42.91,20240708,4750,-13.05,20240213,2890,42.91,20240708,2.08,N,039560,500,209 억,,774542,N,N,0,N,00,N 20241118,140436,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4090,-230,5,-5.32,9992418085,2456945,14.13,4080,4155,3985,5610,3025,4320,4066.63,1.96,0,238581,5030,4675,4045,3690,3060,4852,3867,210,1290,500,3020,5,1,39505981,1616,-1.70,0.53,12,6.22,-2404.00,7657.00,4750,20240213,-13.89,2890,20240708,41.52,4750,-13.89,20240213,2890,41.52,20240708,4750,-13.89,20240213,2890,41.52,20240708,2.08,N,039560,500,209 억,,774542,N,N,0,N,00,N diff --git a/039570/price/prices-20241101.csv b/039570/price/prices-20241101.csv index 8529cae934a1..d3d3cd213045 100644 --- a/039570/price/prices-20241101.csv +++ b/039570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160431,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7870,-20,5,-0.25,8342260,1061,15.98,7880,7910,7810,10250,5530,7890,7862.64,4.05,0,-124,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2043,15.52,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.49,7210,20240118,9.15,12200,-35.49,20240514,7210,9.15,20240118,12200,-35.49,20240514,7210,9.15,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N +20241119,150435,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7830,-60,5,-0.76,5030450,639,9.62,7880,7910,7830,10250,5530,7890,7872.38,4.05,0,-95,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2032,15.44,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.82,7210,20240118,8.60,12200,-35.82,20240514,7210,8.60,20240118,12200,-35.82,20240514,7210,8.60,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N +20241119,140433,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7840,-50,5,-0.63,4254450,540,8.13,7880,7910,7840,10250,5530,7890,7878.61,4.05,0,-28,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2035,15.46,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.74,7210,20240118,8.74,12200,-35.74,20240514,7210,8.74,20240118,12200,-35.74,20240514,7210,8.74,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N +20241119,130435,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7860,-30,5,-0.38,3460700,439,6.61,7880,7910,7860,10250,5530,7890,7883.14,4.05,0,-14,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2040,15.50,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.57,7210,20240118,9.02,12200,-35.57,20240514,7210,9.02,20240118,12200,-35.57,20240514,7210,9.02,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N +20241119,120432,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7880,-10,5,-0.13,3287430,417,6.28,7880,7910,7860,10250,5530,7890,7883.53,4.05,0,-14,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2045,15.54,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.41,7210,20240118,9.29,12200,-35.41,20240514,7210,9.29,20240118,12200,-35.41,20240514,7210,9.29,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N +20241119,110437,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7890,0,3,0.00,2705240,343,5.17,7880,7910,7880,10250,5530,7890,7887.00,4.05,0,-14,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2048,15.56,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.33,7210,20240118,9.43,12200,-35.33,20240514,7210,9.43,20240118,12200,-35.33,20240514,7210,9.43,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N +20241119,100447,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7900,10,2,0.13,2531650,321,4.84,7880,7910,7880,10250,5530,7890,7886.76,4.05,0,-12,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2051,15.58,0.72,12,0.00,507.00,11038.00,12200,20240514,-35.25,7210,20240118,9.57,12200,-35.25,20240514,7210,9.57,20240118,12200,-35.25,20240514,7210,9.57,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N +20241119,090444,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7890,0,3,0.00,0,0,0.00,0,0,0,10250,5530,7890,0.00,4.05,0,0,7996,7942,7866,7812,7736,7955,7825,130,2360,500,5200,10,1,25957601,2048,15.56,0.71,12,0.00,507.00,11038.00,12200,20240514,-35.33,7210,20240118,9.43,12200,-35.33,20240514,7210,9.43,20240118,12200,-35.33,20240514,7210,9.43,20240118,0.14,N,039570,500,129 억,,1050513,N,N,0,N,00,N 20241118,160432,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7890,0,3,0.00,52235870,6636,109.00,7890,7920,7790,10250,5530,7890,7871.59,4.05,0,1865,8030,7960,7820,7750,7610,7995,7785,130,2360,500,5200,10,1,25957601,2048,15.56,0.71,12,0.03,507.00,11038.00,12200,20240514,-35.33,7210,20240118,9.43,12200,-35.33,20240514,7210,9.43,20240118,12200,-35.33,20240514,7210,9.43,20240118,0.14,N,039570,500,129 억,,1051037,N,N,0,N,00,N 20241118,150435,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7900,10,2,0.13,50231650,6382,104.83,7890,7920,7790,10250,5530,7890,7870.83,4.05,0,1943,8030,7960,7820,7750,7610,7995,7785,130,2360,500,5200,10,1,25957601,2051,15.58,0.72,12,0.02,507.00,11038.00,12200,20240514,-35.25,7210,20240118,9.57,12200,-35.25,20240514,7210,9.57,20240118,12200,-35.25,20240514,7210,9.57,20240118,0.14,N,039570,500,129 억,,1051037,N,N,0,N,00,N 20241118,140436,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,7900,10,2,0.13,45173490,5742,94.32,7890,7910,7790,10250,5530,7890,7867.20,4.05,0,1611,8030,7960,7820,7750,7610,7995,7785,130,2360,500,5200,10,1,25957601,2051,15.58,0.72,12,0.02,507.00,11038.00,12200,20240514,-35.25,7210,20240118,9.57,12200,-35.25,20240514,7210,9.57,20240118,12200,-35.25,20240514,7210,9.57,20240118,0.14,N,039570,500,129 억,,1051037,N,N,0,N,00,N diff --git a/039610/price/prices-20241101.csv b/039610/price/prices-20241101.csv index fe153cd61022..f868e34d9159 100644 --- a/039610/price/prices-20241101.csv +++ b/039610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160431,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10820,630,2,6.18,11077048930,1040677,244.40,10110,10920,10110,13240,7140,10190,10643.60,2.65,0,-58202,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1126,13.96,1.27,12,10.00,775.00,8503.00,15420,20240823,-29.83,5000,20240419,116.40,15420,-29.83,20240823,5000,116.40,20240419,15420,-29.83,20240823,5000,116.40,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N +20241119,150435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10820,630,2,6.18,10465010830,983990,231.09,10110,10920,10110,13240,7140,10190,10635.28,2.65,0,-61008,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1126,13.96,1.27,12,9.45,775.00,8503.00,15420,20240823,-29.83,5000,20240419,116.40,15420,-29.83,20240823,5000,116.40,20240419,15420,-29.83,20240823,5000,116.40,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N +20241119,140434,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10630,440,2,4.32,8631289020,813222,190.98,10110,10920,10110,13240,7140,10190,10613.69,2.65,0,-76085,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1107,13.72,1.25,12,7.81,775.00,8503.00,15420,20240823,-31.06,5000,20240419,112.60,15420,-31.06,20240823,5000,112.60,20240419,15420,-31.06,20240823,5000,112.60,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N +20241119,130436,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10640,450,2,4.42,8103788360,763713,179.36,10110,10920,10110,13240,7140,10190,10611.04,2.65,0,-88839,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1108,13.73,1.25,12,7.34,775.00,8503.00,15420,20240823,-31.00,5000,20240419,112.80,15420,-31.00,20240823,5000,112.80,20240419,15420,-31.00,20240823,5000,112.80,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N +20241119,120432,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10590,400,2,3.93,3915688030,373441,87.70,10110,10630,10110,13240,7140,10190,10485.43,2.65,0,-7139,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1102,13.66,1.25,12,3.59,775.00,8503.00,15420,20240823,-31.32,5000,20240419,111.80,15420,-31.32,20240823,5000,111.80,20240419,15420,-31.32,20240823,5000,111.80,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N +20241119,110437,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10460,270,2,2.65,3219474550,307374,72.19,10110,10630,10110,13240,7140,10190,10474.13,2.65,0,3742,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1089,13.50,1.23,12,2.95,775.00,8503.00,15420,20240823,-32.17,5000,20240419,109.20,15420,-32.17,20240823,5000,109.20,20240419,15420,-32.17,20240823,5000,109.20,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N +20241119,100448,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10560,370,2,3.63,2589759050,247519,58.13,10110,10630,10110,13240,7140,10190,10462.87,2.65,0,7308,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1099,13.63,1.24,12,2.38,775.00,8503.00,15420,20240823,-31.52,5000,20240419,111.20,15420,-31.52,20240823,5000,111.20,20240419,15420,-31.52,20240823,5000,111.20,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N +20241119,090444,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10370,180,2,1.77,289125560,28184,6.62,10110,10420,10110,13240,7140,10190,10258.50,2.65,0,7077,10730,10460,10220,9950,9710,10595,10085,52,3050,500,6520,10,1,10410400,1080,13.38,1.22,12,0.27,775.00,8503.00,15420,20240823,-32.75,5000,20240419,107.40,15420,-32.75,20240823,5000,107.40,20240419,15420,-32.75,20240823,5000,107.40,20240419,8.14,N,039610,500,52 억,,275722,N,N,0,N,00,N 20241118,160432,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10190,220,2,2.21,4299088220,420818,121.71,10120,10490,9980,12960,6980,9970,10216.29,2.87,0,-23132,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1061,13.15,1.20,12,4.04,775.00,8503.00,15420,20240823,-33.92,5000,20240419,103.80,15420,-33.92,20240823,5000,103.80,20240419,15420,-33.92,20240823,5000,103.80,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N 20241118,150435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10170,200,2,2.01,4088342320,400117,115.73,10120,10490,9980,12960,6980,9970,10218.04,2.87,0,-30000,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1059,13.12,1.20,12,3.84,775.00,8503.00,15420,20240823,-34.05,5000,20240419,103.40,15420,-34.05,20240823,5000,103.40,20240419,15420,-34.05,20240823,5000,103.40,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N 20241118,140437,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10180,210,2,2.11,3691856700,361095,104.44,10120,10490,9980,12960,6980,9970,10224.25,2.87,0,-34262,10496,10232,9846,9582,9196,10365,9715,52,2990,500,6380,10,1,10410400,1060,13.14,1.20,12,3.47,775.00,8503.00,15420,20240823,-33.98,5000,20240419,103.60,15420,-33.98,20240823,5000,103.60,20240419,15420,-33.98,20240823,5000,103.60,20240419,8.02,N,039610,500,52 억,,298318,N,N,0,N,00,N diff --git a/039740/price/prices-20241101.csv b/039740/price/prices-20241101.csv index 8add45436e82..4ab0d115d9e1 100644 --- a/039740/price/prices-20241101.csv +++ b/039740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160431,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2435,0,3,0.00,18332435,7465,25.93,2435,2520,2435,3165,1705,2435,2455.78,0.12,0,227,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,195,9.78,0.42,12,0.09,249.00,5737.00,4055,20240104,-39.95,2355,20241118,3.40,4055,-39.95,20240104,2355,3.40,20241118,4055,-39.95,20240104,2355,3.40,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N +20241119,150435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2470,35,2,1.44,15582870,6339,22.02,2435,2520,2435,3165,1705,2435,2458.25,0.12,0,211,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,198,9.92,0.43,12,0.08,249.00,5737.00,4055,20240104,-39.09,2355,20241118,4.88,4055,-39.09,20240104,2355,4.88,20241118,4055,-39.09,20240104,2355,4.88,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N +20241119,140434,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,25,2,1.03,15553220,6327,21.98,2435,2520,2435,3165,1705,2435,2458.23,0.12,0,212,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,197,9.88,0.43,12,0.08,249.00,5737.00,4055,20240104,-39.33,2355,20241118,4.46,4055,-39.33,20240104,2355,4.46,20241118,4055,-39.33,20240104,2355,4.46,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N +20241119,130436,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2475,40,2,1.64,10329230,4204,14.60,2435,2520,2435,3165,1705,2435,2457.00,0.12,0,243,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,198,9.94,0.43,12,0.05,249.00,5737.00,4055,20240104,-38.96,2355,20241118,5.10,4055,-38.96,20240104,2355,5.10,20241118,4055,-38.96,20240104,2355,5.10,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N +20241119,120433,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,45,2,1.85,9978110,4062,14.11,2435,2520,2435,3165,1705,2435,2456.45,0.12,0,243,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,199,9.96,0.43,12,0.05,249.00,5737.00,4055,20240104,-38.84,2355,20241118,5.31,4055,-38.84,20240104,2355,5.31,20241118,4055,-38.84,20240104,2355,5.31,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N +20241119,110438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2480,45,2,1.85,8969905,3655,12.70,2435,2520,2435,3165,1705,2435,2454.15,0.12,0,243,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,199,9.96,0.43,12,0.05,249.00,5737.00,4055,20240104,-38.84,2355,20241118,5.31,4055,-38.84,20240104,2355,5.31,20241118,4055,-38.84,20240104,2355,5.31,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N +20241119,100448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2460,25,2,1.03,5881010,2406,8.36,2435,2520,2435,3165,1705,2435,2444.31,0.12,0,206,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,197,9.88,0.43,12,0.03,249.00,5737.00,4055,20240104,-39.33,2355,20241118,4.46,4055,-39.33,20240104,2355,4.46,20241118,4055,-39.33,20240104,2355,4.46,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N +20241119,090444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2445,10,2,0.41,4043340,1659,5.76,2435,2520,2435,3165,1705,2435,2437.22,0.12,0,66,2708,2571,2463,2326,2218,2640,2395,40,730,500,1650,5,1,8018397,196,9.82,0.43,12,0.02,249.00,5737.00,4055,20240104,-39.70,2355,20241118,3.82,4055,-39.70,20240104,2355,3.82,20241118,4055,-39.70,20240104,2355,3.82,20241118,0.09,N,039740,500,40 억,,9795,N,N,0,N,00,N 20241118,160432,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2435,10,2,0.41,70540810,28787,123.83,2425,2600,2355,3150,1700,2425,2450.47,0.12,0,433,2495,2460,2430,2395,2365,2445,2380,40,725,500,1640,5,1,8018397,195,9.78,0.42,12,0.36,249.00,5737.00,4055,20240104,-39.95,2355,20241118,3.40,4055,-39.95,20240104,2355,3.40,20241118,4055,-39.95,20240104,2355,3.40,20241118,0.09,N,039740,500,40 억,,9374,N,N,0,N,00,N 20241118,150436,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2500,75,2,3.09,64892905,26475,113.88,2425,2600,2355,3150,1700,2425,2451.10,0.12,0,396,2495,2460,2430,2395,2365,2445,2380,40,725,500,1640,5,1,8018397,200,10.04,0.44,12,0.33,249.00,5737.00,4055,20240104,-38.35,2355,20241118,6.16,4055,-38.35,20240104,2355,6.16,20241118,4055,-38.35,20240104,2355,6.16,20241118,0.09,N,039740,500,40 억,,9374,N,N,0,N,00,N 20241118,140437,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2435,10,2,0.41,35274175,14397,61.93,2425,2600,2355,3150,1700,2425,2450.11,0.12,0,336,2495,2460,2430,2395,2365,2445,2380,40,725,500,1640,5,1,8018397,195,9.78,0.42,12,0.18,249.00,5737.00,4055,20240104,-39.95,2355,20241118,3.40,4055,-39.95,20240104,2355,3.40,20241118,4055,-39.95,20240104,2355,3.40,20241118,0.09,N,039740,500,40 억,,9374,N,N,0,N,00,N diff --git a/039830/price/prices-20241101.csv b/039830/price/prices-20241101.csv index 5791079197cd..800f829236e5 100644 --- a/039830/price/prices-20241101.csv +++ b/039830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160432,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,-20,5,-0.34,77328450,12996,103.45,5950,5990,5880,7690,4150,5920,5950.18,0.48,0,742,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,635,8.93,0.45,12,0.12,661.00,13089.00,7810,20231221,-24.46,5150,20240909,14.56,7470,-21.02,20240215,5150,14.56,20240909,7810,-24.46,20231221,5150,14.56,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N +20241119,150436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5940,20,2,0.34,65760040,11050,87.96,5950,5990,5880,7690,4150,5920,5951.13,0.48,0,742,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,639,8.99,0.45,12,0.10,661.00,13089.00,7810,20231221,-23.94,5150,20240909,15.34,7470,-20.48,20240215,5150,15.34,20240909,7810,-23.94,20231221,5150,15.34,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N +20241119,140434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5940,20,2,0.34,52594070,8822,70.23,5950,5990,5880,7690,4150,5920,5961.69,0.48,0,-21,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,639,8.99,0.45,12,0.08,661.00,13089.00,7810,20231221,-23.94,5150,20240909,15.34,7470,-20.48,20240215,5150,15.34,20240909,7810,-23.94,20231221,5150,15.34,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N +20241119,130436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5960,40,2,0.68,49080650,8227,65.49,5950,5990,5880,7690,4150,5920,5965.80,0.48,0,-21,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,641,9.02,0.46,12,0.08,661.00,13089.00,7810,20231221,-23.69,5150,20240909,15.73,7470,-20.21,20240215,5150,15.73,20240909,7810,-23.69,20231221,5150,15.73,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N +20241119,120433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5970,50,2,0.84,41458890,6937,55.22,5950,5990,5920,7690,4150,5920,5976.49,0.48,0,-21,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,643,9.03,0.46,12,0.06,661.00,13089.00,7810,20231221,-23.56,5150,20240909,15.92,7470,-20.08,20240215,5150,15.92,20240909,7810,-23.56,20231221,5150,15.92,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N +20241119,110438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,30,2,0.51,28803220,4822,38.39,5950,5990,5920,7690,4150,5920,5973.29,0.48,0,-9,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,640,9.00,0.45,12,0.04,661.00,13089.00,7810,20231221,-23.82,5150,20240909,15.53,7470,-20.35,20240215,5150,15.53,20240909,7810,-23.82,20231221,5150,15.53,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N +20241119,100448,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5920,0,3,0.00,27997420,4686,37.30,5950,5990,5920,7690,4150,5920,5974.69,0.48,0,-7,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,637,8.96,0.45,12,0.04,661.00,13089.00,7810,20231221,-24.20,5150,20240909,14.95,7470,-20.75,20240215,5150,14.95,20240909,7810,-24.20,20231221,5150,14.95,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N +20241119,090445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,30,2,0.51,535500,90,0.72,5950,5950,5950,7690,4150,5920,5950.00,0.48,0,-9,6126,6022,5876,5772,5626,6075,5825,54,1770,500,4260,10,1,10762890,640,9.00,0.45,12,0.00,661.00,13089.00,7810,20231221,-23.82,5150,20240909,15.53,7470,-20.35,20240215,5150,15.53,20240909,7810,-23.82,20231221,5150,15.53,20240909,0.24,N,039830,500,53 억,,51834,N,N,0,N,00,N 20241118,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5920,120,2,2.07,74099550,12562,32.63,5790,5980,5730,7540,4060,5800,5898.71,0.49,0,-478,6100,5950,5670,5520,5240,6025,5595,54,1740,500,4170,10,1,10762890,637,8.96,0.45,12,0.12,661.00,13089.00,7810,20231221,-24.20,5150,20240909,14.95,7470,-20.75,20240215,5150,14.95,20240909,7810,-24.20,20231221,5150,14.95,20240909,0.24,N,039830,500,53 억,,52227,N,N,0,N,00,N 20241118,150436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,100,2,1.72,73030850,12381,32.16,5790,5980,5730,7540,4060,5800,5898.62,0.49,0,-428,6100,5950,5670,5520,5240,6025,5595,54,1740,500,4170,10,1,10762890,635,8.93,0.45,12,0.12,661.00,13089.00,7810,20231221,-24.46,5150,20240909,14.56,7470,-21.02,20240215,5150,14.56,20240909,7810,-24.46,20231221,5150,14.56,20240909,0.24,N,039830,500,53 억,,52227,N,N,0,N,00,N 20241118,140437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5950,150,2,2.59,70168390,11896,30.90,5790,5980,5730,7540,4060,5800,5898.49,0.49,0,-478,6100,5950,5670,5520,5240,6025,5595,54,1740,500,4170,10,1,10762890,640,9.00,0.45,12,0.11,661.00,13089.00,7810,20231221,-23.82,5150,20240909,15.53,7470,-20.35,20240215,5150,15.53,20240909,7810,-23.82,20231221,5150,15.53,20240909,0.24,N,039830,500,53 억,,52227,N,N,0,N,00,N diff --git a/039840/price/prices-20241101.csv b/039840/price/prices-20241101.csv index 12c86b7dafb1..530f40228983 100644 --- a/039840/price/prices-20241101.csv +++ b/039840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160432,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16920,210,2,1.26,1276622890,75446,111.21,16510,17120,16510,21700,11700,16710,16921.02,13.87,0,13057,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2535,80.96,1.14,12,0.50,209.00,14809.00,25000,20231113,-32.32,15350,20240813,10.23,24100,-29.79,20240103,15350,10.23,20240813,24100,-29.79,20240103,15350,10.23,20240813,2.65,N,039840,500,79 억,,2077654,N,N,34,N,00,N +20241119,150436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16910,200,2,1.20,1207947660,71383,105.22,16510,17120,16510,21700,11700,16710,16922.07,13.87,0,13398,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2533,80.91,1.14,12,0.48,209.00,14809.00,25000,20231113,-32.36,15350,20240813,10.16,24100,-29.83,20240103,15350,10.16,20240813,24100,-29.83,20240103,15350,10.16,20240813,2.65,N,039840,500,79 억,,2077654,N,N,44,N,00,N +20241119,140435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16890,180,2,1.08,885816890,52330,77.14,16510,17120,16510,21700,11700,16710,16927.52,13.87,0,10980,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2530,80.81,1.14,12,0.35,209.00,14809.00,25000,20231113,-32.44,15350,20240813,10.03,24100,-29.92,20240103,15350,10.03,20240813,24100,-29.92,20240103,15350,10.03,20240813,2.65,N,039840,500,79 억,,2077654,N,N,44,N,00,N +20241119,130436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16810,100,2,0.60,758106730,44732,65.94,16510,17120,16510,21700,11700,16710,16947.75,13.87,0,9984,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2518,80.43,1.14,12,0.30,209.00,14809.00,25000,20231113,-32.76,15350,20240813,9.51,24100,-30.25,20240103,15350,9.51,20240813,24100,-30.25,20240103,15350,9.51,20240813,2.65,N,039840,500,79 억,,2077654,N,N,44,N,00,N +20241119,120433,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16970,260,2,1.56,662530710,39071,57.59,16510,17120,16510,21700,11700,16710,16957.10,13.87,0,11929,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2542,81.20,1.15,12,0.26,209.00,14809.00,25000,20231113,-32.12,15350,20240813,10.55,24100,-29.59,20240103,15350,10.55,20240813,24100,-29.59,20240103,15350,10.55,20240813,2.65,N,039840,500,79 억,,2077654,N,N,44,N,00,N +20241119,110438,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17040,330,2,1.97,605178520,35689,52.61,16510,17120,16510,21700,11700,16710,16957.01,13.87,0,13201,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2553,81.53,1.15,12,0.24,209.00,14809.00,25000,20231113,-31.84,15350,20240813,11.01,24100,-29.29,20240103,15350,11.01,20240813,24100,-29.29,20240103,15350,11.01,20240813,2.65,N,039840,500,79 억,,2077654,N,N,44,N,00,N +20241119,100448,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,17120,410,2,2.45,333984230,19645,28.96,16510,17120,16510,21700,11700,16710,17000.99,13.87,0,9041,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2565,81.91,1.16,12,0.13,209.00,14809.00,25000,20231113,-31.52,15350,20240813,11.53,24100,-28.96,20240103,15350,11.53,20240813,24100,-28.96,20240103,15350,11.53,20240813,2.65,N,039840,500,79 억,,2077654,N,N,44,N,00,N +20241119,090445,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16700,-10,5,-0.06,4273140,257,0.38,16510,16830,16510,21700,11700,16710,16626.68,13.87,0,7,17370,17040,16520,16190,15670,17205,16355,79,4990,500,11690,10,1,14981755,2502,79.90,1.13,12,0.00,209.00,14809.00,25000,20231113,-33.20,15350,20240813,8.79,24100,-30.71,20240103,15350,8.79,20240813,24100,-30.71,20240103,15350,8.79,20240813,2.65,N,039840,500,79 억,,2077654,N,N,44,N,00,N 20241118,160433,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16710,390,2,2.39,1118821650,67799,72.55,16000,16850,16000,21200,11430,16320,16502.03,13.76,0,15141,16880,16600,16150,15870,15420,16740,16010,79,4880,500,11420,10,1,14981755,2503,79.95,1.13,12,0.45,209.00,14809.00,25000,20231109,-33.16,15350,20240813,8.86,24100,-30.66,20240103,15350,8.86,20240813,24100,-30.66,20240103,15350,8.86,20240813,2.65,N,039840,500,79 억,,2062050,N,N,44,N,00,N 20241118,150436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16660,340,2,2.08,1017288580,61708,66.03,16000,16850,16000,21200,11430,16320,16485.52,13.76,0,14458,16880,16600,16150,15870,15420,16740,16010,79,4880,500,11420,10,1,14981755,2496,79.71,1.12,12,0.41,209.00,14809.00,25000,20231109,-33.36,15350,20240813,8.53,24100,-30.87,20240103,15350,8.53,20240813,24100,-30.87,20240103,15350,8.53,20240813,2.65,N,039840,500,79 억,,2062050,N,N,14,N,00,N 20241118,140437,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,16510,190,2,1.16,695512220,42378,45.35,16000,16580,16000,21200,11430,16320,16412.11,13.76,0,9364,16880,16600,16150,15870,15420,16740,16010,79,4880,500,11420,10,1,14981755,2473,79.00,1.11,12,0.28,209.00,14809.00,25000,20231109,-33.96,15350,20240813,7.56,24100,-31.49,20240103,15350,7.56,20240813,24100,-31.49,20240103,15350,7.56,20240813,2.65,N,039840,500,79 억,,2062050,N,N,14,N,00,N diff --git a/039860/price/prices-20241101.csv b/039860/price/prices-20241101.csv index 02e3cee4a1a8..a147a07b71d9 100644 --- a/039860/price/prices-20241101.csv +++ b/039860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160432,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3350,-20,5,-0.59,936752540,278913,60.34,3375,3415,3320,4380,2360,3370,3358.57,1.57,0,-16793,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1076,-24.45,1.68,12,0.87,-137.00,1999.00,5810,20240220,-42.34,2705,20240805,23.84,5810,-42.34,20240220,2705,23.84,20240805,5810,-42.34,20240220,2705,23.84,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N +20241119,150436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3345,-25,5,-0.74,903264010,268917,58.18,3375,3415,3320,4380,2360,3370,3358.88,1.57,0,-17361,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1074,-24.42,1.67,12,0.84,-137.00,1999.00,5810,20240220,-42.43,2705,20240805,23.66,5810,-42.43,20240220,2705,23.66,20240805,5810,-42.43,20240220,2705,23.66,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N +20241119,140435,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3355,-15,5,-0.45,784348205,233263,50.46,3375,3415,3320,4380,2360,3370,3362.49,1.57,0,-7037,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1077,-24.49,1.68,12,0.73,-137.00,1999.00,5810,20240220,-42.25,2705,20240805,24.03,5810,-42.25,20240220,2705,24.03,20240805,5810,-42.25,20240220,2705,24.03,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N +20241119,130437,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3370,0,3,0.00,730373730,217159,46.98,3375,3415,3320,4380,2360,3370,3363.30,1.57,0,-6387,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1082,-24.60,1.69,12,0.68,-137.00,1999.00,5810,20240220,-42.00,2705,20240805,24.58,5810,-42.00,20240220,2705,24.58,20240805,5810,-42.00,20240220,2705,24.58,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N +20241119,120433,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3350,-20,5,-0.59,695867800,206880,44.76,3375,3415,3320,4380,2360,3370,3363.62,1.57,0,-11310,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1076,-24.45,1.68,12,0.64,-137.00,1999.00,5810,20240220,-42.34,2705,20240805,23.84,5810,-42.34,20240220,2705,23.84,20240805,5810,-42.34,20240220,2705,23.84,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N +20241119,110438,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3360,-10,5,-0.30,570506835,169545,36.68,3375,3415,3320,4380,2360,3370,3364.91,1.57,0,-17176,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1079,-24.53,1.68,12,0.53,-137.00,1999.00,5810,20240220,-42.17,2705,20240805,24.21,5810,-42.17,20240220,2705,24.21,20240805,5810,-42.17,20240220,2705,24.21,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N +20241119,100449,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3335,-35,5,-1.04,327185490,97313,21.05,3375,3395,3325,4380,2360,3370,3362.16,1.57,0,5112,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1071,-24.34,1.67,12,0.30,-137.00,1999.00,5810,20240220,-42.60,2705,20240805,23.29,5810,-42.60,20240220,2705,23.29,20240805,5810,-42.60,20240220,2705,23.29,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N +20241119,090445,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3360,-10,5,-0.30,51852755,15394,3.33,3375,3385,3350,4380,2360,3370,3368.32,1.57,0,5268,3506,3437,3356,3287,3206,3472,3322,161,1010,500,2080,5,1,32110082,1079,-24.53,1.68,12,0.05,-137.00,1999.00,5810,20240220,-42.17,2705,20240805,24.21,5810,-42.17,20240220,2705,24.21,20240805,5810,-42.17,20240220,2705,24.21,20240805,4.08,N,039860,500,160 억,,505680,N,N,0,N,00,N 20241118,160433,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3370,50,2,1.51,1492686120,441712,84.65,3300,3425,3275,4315,2325,3320,3379.36,1.51,0,20240,3436,3377,3291,3232,3146,3407,3262,161,995,500,2050,5,1,32110082,1082,-24.60,1.69,12,1.38,-137.00,1999.00,5810,20240220,-42.00,2705,20240805,24.58,5810,-42.00,20240220,2705,24.58,20240805,5810,-42.00,20240220,2705,24.58,20240805,4.36,N,039860,500,160 억,,485411,N,N,0,N,00,N 20241118,150436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3370,50,2,1.51,1358992475,402097,77.06,3300,3425,3275,4315,2325,3320,3379.80,1.51,0,12562,3436,3377,3291,3232,3146,3407,3262,161,995,500,2050,5,1,32110082,1082,-24.60,1.69,12,1.25,-137.00,1999.00,5810,20240220,-42.00,2705,20240805,24.58,5810,-42.00,20240220,2705,24.58,20240805,5810,-42.00,20240220,2705,24.58,20240805,4.36,N,039860,500,160 억,,485411,N,N,0,N,00,N 20241118,140438,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3375,55,2,1.66,1233619325,365072,69.96,3300,3425,3275,4315,2325,3320,3379.15,1.51,0,-40,3436,3377,3291,3232,3146,3407,3262,161,995,500,2050,5,1,32110082,1084,-24.64,1.69,12,1.14,-137.00,1999.00,5810,20240220,-41.91,2705,20240805,24.77,5810,-41.91,20240220,2705,24.77,20240805,5810,-41.91,20240220,2705,24.77,20240805,4.36,N,039860,500,160 억,,485411,N,N,0,N,00,N diff --git a/039980/price/prices-20241101.csv b/039980/price/prices-20241101.csv index ebb6f1a1661d..e4d8bf5d5386 100644 --- a/039980/price/prices-20241101.csv +++ b/039980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-50,5,-2.23,4464881390,1987122,57.56,2350,2350,2195,2915,1575,2245,2247.03,1.75,0,-296350,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1587,121.94,1.43,12,2.75,18.00,1530.00,4225,20240510,-48.05,790,20231113,177.85,4225,-48.05,20240510,966,127.23,20240104,4225,-48.05,20240510,827,165.42,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N +20241119,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,-35,5,-1.56,4060820790,1803643,52.24,2350,2350,2205,2915,1575,2245,2251.45,1.75,0,-292896,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1598,122.78,1.44,12,2.49,18.00,1530.00,4225,20240510,-47.69,790,20231113,179.75,4225,-47.69,20240510,966,128.78,20240104,4225,-47.69,20240510,827,167.23,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N +20241119,140435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-10,5,-0.45,3453816785,1529739,44.31,2350,2350,2205,2915,1575,2245,2257.78,1.75,0,-276321,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1616,124.17,1.46,12,2.12,18.00,1530.00,4225,20240510,-47.10,790,20231113,182.91,4225,-47.10,20240510,966,131.37,20240104,4225,-47.10,20240510,827,170.25,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N +20241119,130437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,-10,5,-0.45,3014457615,1334177,38.64,2350,2350,2205,2915,1575,2245,2259.41,1.75,0,-273828,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1616,124.17,1.46,12,1.85,18.00,1530.00,4225,20240510,-47.10,790,20231113,182.91,4225,-47.10,20240510,966,131.37,20240104,4225,-47.10,20240510,827,170.25,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N +20241119,120434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-25,5,-1.11,2812836370,1243587,36.02,2350,2350,2205,2915,1575,2245,2261.87,1.75,0,-271709,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1605,123.33,1.45,12,1.72,18.00,1530.00,4225,20240510,-47.46,790,20231113,181.01,4225,-47.46,20240510,966,129.81,20240104,4225,-47.46,20240510,827,168.44,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N +20241119,110439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,-20,5,-0.89,2582122840,1139430,33.00,2350,2350,2205,2915,1575,2245,2266.15,1.75,0,-269475,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1609,123.61,1.45,12,1.58,18.00,1530.00,4225,20240510,-47.34,790,20231113,181.65,4225,-47.34,20240510,966,130.33,20240104,4225,-47.34,20240510,827,169.04,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N +20241119,100449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2220,-25,5,-1.11,2375402350,1046193,30.30,2350,2350,2205,2915,1575,2245,2270.52,1.75,0,-258106,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1605,123.33,1.45,12,1.45,18.00,1530.00,4225,20240510,-47.46,790,20231113,181.01,4225,-47.46,20240510,966,129.81,20240104,4225,-47.46,20240510,827,168.44,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N +20241119,090445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2300,55,2,2.45,930057880,400690,11.61,2350,2350,2285,2915,1575,2245,2321.14,1.75,0,-115401,2428,2336,2233,2141,2038,2382,2187,361,670,500,1430,5,1,72297244,1663,127.78,1.50,12,0.55,18.00,1530.00,4225,20240510,-45.56,790,20231113,191.14,4225,-45.56,20240510,966,138.10,20240104,4225,-45.56,20240510,827,178.11,20231124,3.01,N,039980,500,361 억,,1266694,N,N,0,N,00,N 20241118,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,85,2,3.94,7337770100,3245535,45.41,2160,2325,2130,2805,1515,2160,2260.98,1.61,0,102779,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1623,124.72,1.47,12,4.49,18.00,1530.00,4225,20240510,-46.86,790,20231113,184.18,4225,-46.86,20240510,966,132.40,20240104,4225,-46.86,20240510,827,171.46,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N 20241118,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,90,2,4.17,7085838065,3133434,43.85,2160,2325,2130,2805,1515,2160,2261.46,1.61,0,99949,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1627,125.00,1.47,12,4.33,18.00,1530.00,4225,20240510,-46.75,790,20231113,184.81,4225,-46.75,20240510,966,132.92,20240104,4225,-46.75,20240510,827,172.07,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N 20241118,140438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,75,2,3.47,6654774300,2940732,41.15,2160,2325,2130,2805,1515,2160,2263.06,1.61,0,67307,2463,2311,2168,2016,1873,2240,1945,361,645,500,1380,5,1,72297244,1616,124.17,1.46,12,4.07,18.00,1530.00,4225,20240510,-47.10,790,20231113,182.91,4225,-47.10,20240510,966,131.37,20240104,4225,-47.10,20240510,827,170.25,20231124,3.04,N,039980,500,361 억,,1166470,N,N,0,N,00,N diff --git a/040160/price/prices-20241101.csv b/040160/price/prices-20241101.csv index 63c0a7dc24d7..a8b2ac86ecb5 100644 --- a/040160/price/prices-20241101.csv +++ b/040160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160433,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-15,5,-0.56,16319615,6128,8.25,2710,2720,2640,3500,1890,2695,2663.12,27.58,0,150,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,323,10.98,0.37,12,0.05,244.00,7197.00,6120,20231204,-56.21,2270,20241114,18.06,4270,-37.24,20240102,2270,18.06,20241114,6120,-56.21,20231204,2270,18.06,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N +20241119,150437,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,-25,5,-0.93,13286480,4990,6.72,2710,2720,2640,3500,1890,2695,2662.62,27.58,0,97,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,322,10.94,0.37,12,0.04,244.00,7197.00,6120,20231204,-56.37,2270,20241114,17.62,4270,-37.47,20240102,2270,17.62,20241114,6120,-56.37,20231204,2270,17.62,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N +20241119,140435,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-15,5,-0.56,12615730,4738,6.38,2710,2720,2640,3500,1890,2695,2662.67,27.58,0,117,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,323,10.98,0.37,12,0.04,244.00,7197.00,6120,20231204,-56.21,2270,20241114,18.06,4270,-37.24,20240102,2270,18.06,20241114,6120,-56.21,20231204,2270,18.06,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N +20241119,130437,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-15,5,-0.56,12253335,4602,6.19,2710,2720,2640,3500,1890,2695,2662.61,27.58,0,129,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,323,10.98,0.37,12,0.04,244.00,7197.00,6120,20231204,-56.21,2270,20241114,18.06,4270,-37.24,20240102,2270,18.06,20241114,6120,-56.21,20231204,2270,18.06,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N +20241119,120434,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,-15,5,-0.56,9480630,3559,4.79,2710,2720,2640,3500,1890,2695,2663.85,27.58,0,-8,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,323,10.98,0.37,12,0.03,244.00,7197.00,6120,20231204,-56.21,2270,20241114,18.06,4270,-37.24,20240102,2270,18.06,20241114,6120,-56.21,20231204,2270,18.06,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N +20241119,110439,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2650,-45,5,-1.67,5936120,2225,2.99,2710,2720,2640,3500,1890,2695,2667.92,27.58,0,21,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,319,10.86,0.37,12,0.02,244.00,7197.00,6120,20231204,-56.70,2270,20241114,16.74,4270,-37.94,20240102,2270,16.74,20241114,6120,-56.70,20231204,2270,16.74,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N +20241119,100449,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,-25,5,-0.93,2497850,933,1.26,2710,2720,2640,3500,1890,2695,2677.22,27.58,0,-155,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,322,10.94,0.37,12,0.01,244.00,7197.00,6120,20231204,-56.37,2270,20241114,17.62,4270,-37.47,20240102,2270,17.62,20241114,6120,-56.37,20231204,2270,17.62,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N +20241119,090446,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2720,25,2,0.93,165205,61,0.08,2710,2720,2700,3500,1890,2695,2708.28,27.58,0,-1,2948,2821,2683,2556,2418,2885,2620,60,805,500,1610,5,1,12055535,328,11.15,0.38,12,0.00,244.00,7197.00,6120,20231204,-55.56,2270,20241114,19.82,4270,-36.30,20240102,2270,19.82,20241114,6120,-55.56,20231204,2270,19.82,20241114,0.70,N,040160,500,60 억,,3325000,N,N,0,N,01,N 20241118,160434,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2695,125,2,4.86,199816145,74264,128.32,2545,2810,2545,3340,1800,2570,2690.61,27.54,0,4781,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,325,11.05,0.37,12,0.62,244.00,7197.00,6120,20231204,-55.96,2270,20241114,18.72,4270,-36.89,20240102,2270,18.72,20241114,6120,-55.96,20231204,2270,18.72,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N 20241118,150437,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,105,2,4.09,182333510,67778,117.11,2545,2810,2545,3340,1800,2570,2690.16,27.54,0,4312,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,322,10.96,0.37,12,0.56,244.00,7197.00,6120,20231204,-56.29,2270,20241114,17.84,4270,-37.35,20240102,2270,17.84,20241114,6120,-56.29,20231204,2270,17.84,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N 20241118,140438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2690,120,2,4.67,166748220,61975,107.08,2545,2810,2545,3340,1800,2570,2690.57,27.54,0,4135,2676,2622,2521,2467,2366,2650,2495,60,770,500,1540,5,1,12055535,324,11.02,0.37,12,0.51,244.00,7197.00,6120,20231204,-56.05,2270,20241114,18.50,4270,-37.00,20240102,2270,18.50,20241114,6120,-56.05,20231204,2270,18.50,20241114,0.74,N,040160,500,60 억,,3320238,N,N,0,N,00,N diff --git a/040300/price/prices-20241101.csv b/040300/price/prices-20241101.csv index 587e18ce3cc5..c8fd892da22c 100644 --- a/040300/price/prices-20241101.csv +++ b/040300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160433,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,10,2,0.32,240957620,77092,54.89,3100,3160,3075,4060,2190,3125,3125.46,7.52,-13257,-14362,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1317,-31.35,0.54,12,0.18,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.74,N,040300,1000,420 억,,315635,N,N,0,N,00,N +20241119,150437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3130,5,2,0.16,225536780,72170,51.39,3100,3160,3075,4060,2190,3125,3125.08,7.53,-12733,-13838,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1315,-31.30,0.54,12,0.17,-100.00,5796.00,6890,20231116,-54.57,2525,20240805,23.96,6580,-52.43,20240207,2525,23.96,20240805,6880,-54.51,20231129,2525,23.96,20240805,1.74,N,040300,1000,420 억,,316159,N,N,0,N,00,N +20241119,140436,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3150,25,2,0.80,198530830,63540,45.24,3100,3160,3075,4060,2190,3125,3124.50,7.60,-9739,-10844,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1323,-31.50,0.54,12,0.15,-100.00,5796.00,6890,20231116,-54.28,2525,20240805,24.75,6580,-52.13,20240207,2525,24.75,20240805,6880,-54.22,20231129,2525,24.75,20240805,1.74,N,040300,1000,420 억,,319153,N,N,0,N,00,N +20241119,130437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3115,-10,5,-0.32,130606210,41914,29.84,3100,3145,3075,4060,2190,3125,3116.05,7.68,-6324,-7429,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1308,-31.15,0.54,12,0.10,-100.00,5796.00,6890,20231116,-54.79,2525,20240805,23.37,6580,-52.66,20240207,2525,23.37,20240805,6880,-54.72,20231129,2525,23.37,20240805,1.74,N,040300,1000,420 억,,322568,N,N,0,N,00,N +20241119,120434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3140,15,2,0.48,91725265,29448,20.97,3100,3145,3075,4060,2190,3125,3114.81,7.80,-1088,-1138,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1319,-31.40,0.54,12,0.07,-100.00,5796.00,6890,20231116,-54.43,2525,20240805,24.36,6580,-52.28,20240207,2525,24.36,20240805,6880,-54.36,20231129,2525,24.36,20240805,1.74,N,040300,1000,420 억,,327804,N,N,0,N,00,N +20241119,110439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3135,10,2,0.32,73195555,23538,16.76,3100,3145,3075,4060,2190,3125,3109.66,7.88,2037,1987,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1317,-31.35,0.54,12,0.06,-100.00,5796.00,6890,20231116,-54.50,2525,20240805,24.16,6580,-52.36,20240207,2525,24.16,20240805,6880,-54.43,20231129,2525,24.16,20240805,1.74,N,040300,1000,420 억,,330929,N,N,0,N,00,N +20241119,100449,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3145,20,2,0.64,53140360,17125,12.19,3100,3145,3075,4060,2190,3125,3103.06,7.96,5435,5385,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1321,-31.45,0.54,12,0.04,-100.00,5796.00,6890,20231116,-54.35,2525,20240805,24.55,6580,-52.20,20240207,2525,24.55,20240805,6880,-54.29,20231129,2525,24.55,20240805,1.74,N,040300,1000,420 억,,334327,N,N,0,N,00,N +20241119,090446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3120,-5,5,-0.16,10185760,3279,2.33,3100,3120,3100,4060,2190,3125,3106.23,7.82,-452,-609,3275,3200,3115,3040,2955,3237,3077,420,935,1000,1870,5,1,42000000,1310,-31.20,0.54,12,0.01,-100.00,5796.00,6890,20231116,-54.72,2525,20240805,23.56,6580,-52.58,20240207,2525,23.56,20240805,6880,-54.65,20231129,2525,23.56,20240805,1.74,N,040300,1000,420 억,,328440,N,N,0,N,00,N 20241118,160434,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3125,80,2,2.63,435132565,138842,149.09,3030,3190,3030,3955,2135,3045,3134.09,7.83,36471,37255,3161,3102,3006,2947,2851,3132,2977,420,910,1000,1820,5,1,42000000,1313,-31.25,0.54,12,0.33,-100.00,5796.00,6890,20231116,-54.64,2525,20240805,23.76,6580,-52.51,20240207,2525,23.76,20240805,6880,-54.58,20231129,2525,23.76,20240805,1.77,N,040300,1000,420 억,,328892,N,N,0,N,00,N 20241118,150437,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3105,60,2,1.97,417837135,133303,143.14,3030,3190,3030,3955,2135,3045,3134.49,7.85,37276,37903,3161,3102,3006,2947,2851,3132,2977,420,910,1000,1820,5,1,42000000,1304,-31.05,0.54,12,0.32,-100.00,5796.00,6890,20231116,-54.93,2525,20240805,22.97,6580,-52.81,20240207,2525,22.97,20240805,6880,-54.87,20231129,2525,22.97,20240805,1.77,N,040300,1000,420 억,,329697,N,N,0,N,00,N 20241118,140439,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3095,50,2,1.64,404091145,128857,138.37,3030,3190,3030,3955,2135,3045,3135.97,7.82,36054,36832,3161,3102,3006,2947,2851,3132,2977,420,910,1000,1820,5,1,42000000,1300,-30.95,0.53,12,0.31,-100.00,5796.00,6890,20231116,-55.08,2525,20240805,22.57,6580,-52.96,20240207,2525,22.57,20240805,6880,-55.01,20231129,2525,22.57,20240805,1.77,N,040300,1000,420 억,,328475,N,N,0,N,00,N diff --git a/040350/price/prices-20241101.csv b/040350/price/prices-20241101.csv index ba5f61c029f7..6dbfe0cea088 100644 --- a/040350/price/prices-20241101.csv +++ b/040350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,576,3,2,0.52,246493925,436282,116.36,573,583,555,744,402,573,564.98,0.13,0,15278,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,876,-6.19,2.26,12,0.29,-93.00,255.00,1028,20240828,-43.97,383,20240408,50.39,1028,-43.97,20240828,383,50.39,20240408,1085,-46.91,20240828,405,42.22,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N +20241119,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,568,-5,5,-0.87,233659602,413770,110.35,573,583,555,744,402,573,564.71,0.13,0,11667,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,864,-6.11,2.23,12,0.27,-93.00,255.00,1028,20240828,-44.75,383,20240408,48.30,1028,-44.75,20240828,383,48.30,20240408,1085,-47.65,20240828,405,40.25,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N +20241119,140436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,573,0,3,0.00,213114545,377518,100.68,573,583,555,744,402,573,564.51,0.13,0,11896,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,871,-6.16,2.25,12,0.25,-93.00,255.00,1028,20240828,-44.26,383,20240408,49.61,1028,-44.26,20240828,383,49.61,20240408,1085,-47.19,20240828,405,41.48,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N +20241119,130438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,572,-1,5,-0.17,205570952,364276,97.15,573,583,555,744,402,573,564.33,0.13,0,16613,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,870,-6.15,2.24,12,0.24,-93.00,255.00,1028,20240828,-44.36,383,20240408,49.35,1028,-44.36,20240828,383,49.35,20240408,1085,-47.28,20240828,405,41.23,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N +20241119,120434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,562,-11,5,-1.92,178014893,315818,84.23,573,583,555,744,402,573,563.66,0.13,0,41325,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,855,-6.04,2.20,12,0.21,-93.00,255.00,1028,20240828,-45.33,383,20240408,46.74,1028,-45.33,20240828,383,46.74,20240408,1085,-48.20,20240828,405,38.77,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N +20241119,110439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,566,-7,5,-1.22,80264697,141259,37.67,573,583,560,744,402,573,568.21,0.13,0,-9424,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,861,-6.09,2.22,12,0.09,-93.00,255.00,1028,20240828,-44.94,383,20240408,47.78,1028,-44.94,20240828,383,47.78,20240408,1085,-47.83,20240828,405,39.75,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N +20241119,100450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,570,-3,5,-0.52,32830896,57509,15.34,573,583,560,744,402,573,570.88,0.13,0,-12245,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,867,-6.13,2.24,12,0.04,-93.00,255.00,1028,20240828,-44.55,383,20240408,48.83,1028,-44.55,20240828,383,48.83,20240408,1085,-47.47,20240828,405,40.74,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N +20241119,090446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,574,1,2,0.17,742259,1294,0.35,573,574,573,744,402,573,573.62,0.13,0,-118,616,594,580,558,544,587,551,760,171,500,400,1,1,152074086,873,-6.17,2.25,12,0.00,-93.00,255.00,1028,20240828,-44.16,383,20240408,49.87,1028,-44.16,20240828,383,49.87,20240408,1085,-47.10,20240828,405,41.73,20240408,0.00,N,040350,500,760 억,,200127,N,N,0,N,00,N 20241118,160434,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,573,-23,5,-3.86,217395863,374697,146.70,591,602,566,774,418,596,580.20,0.15,0,-34160,638,616,585,563,532,601,548,760,178,500,410,1,1,152074086,871,-6.16,2.25,12,0.25,-93.00,255.00,1028,20240828,-44.26,383,20240408,49.61,1028,-44.26,20240828,383,49.61,20240408,1085,-47.19,20240828,405,41.48,20240408,0.00,N,040350,500,760 억,,231436,N,N,0,N,00,N 20241118,150437,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,577,-19,5,-3.19,205090617,353269,138.31,591,602,566,774,418,596,580.55,0.15,0,-23819,638,616,585,563,532,601,548,760,178,500,410,1,1,152074086,877,-6.20,2.26,12,0.23,-93.00,255.00,1028,20240828,-43.87,383,20240408,50.65,1028,-43.87,20240828,383,50.65,20240408,1085,-46.82,20240828,405,42.47,20240408,0.00,N,040350,500,760 억,,231436,N,N,0,N,00,N 20241118,140439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,580,-16,5,-2.68,184935891,318146,124.56,591,602,566,774,418,596,581.29,0.15,0,-16455,638,616,585,563,532,601,548,760,178,500,410,1,1,152074086,882,-6.24,2.27,12,0.21,-93.00,255.00,1028,20240828,-43.58,383,20240408,51.44,1028,-43.58,20240828,383,51.44,20240408,1085,-46.54,20240828,405,43.21,20240408,0.00,N,040350,500,760 억,,231436,N,N,0,N,00,N diff --git a/040420/price/prices-20241101.csv b/040420/price/prices-20241101.csv index e6d0eb586848..66456cf512a4 100644 --- a/040420/price/prices-20241101.csv +++ b/040420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160433,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6500,10,2,0.15,98233270,15095,55.13,6500,6620,6480,8430,4550,6490,6507.67,2.50,0,207,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1019,7.66,1.10,12,0.10,849.00,5890.00,7400,20231213,-12.16,6340,20240910,2.52,7040,-7.67,20240320,6340,2.52,20240910,7400,-12.16,20231213,6340,2.52,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N +20241119,150438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6500,10,2,0.15,94905480,14583,53.26,6500,6620,6480,8430,4550,6490,6507.95,2.50,0,223,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1019,7.66,1.10,12,0.09,849.00,5890.00,7400,20231213,-12.16,6340,20240910,2.52,7040,-7.67,20240320,6340,2.52,20240910,7400,-12.16,20231213,6340,2.52,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N +20241119,140436,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6480,-10,5,-0.15,88051440,13527,49.40,6500,6620,6480,8430,4550,6490,6509.31,2.50,0,223,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1016,7.63,1.10,12,0.09,849.00,5890.00,7400,20231213,-12.43,6340,20240910,2.21,7040,-7.95,20240320,6340,2.21,20240910,7400,-12.43,20231213,6340,2.21,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N +20241119,130438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6490,0,3,0.00,66335460,10181,37.18,6500,6620,6490,8430,4550,6490,6515.61,2.50,0,94,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1017,7.64,1.10,12,0.06,849.00,5890.00,7400,20231213,-12.30,6340,20240910,2.37,7040,-7.81,20240320,6340,2.37,20240910,7400,-12.30,20231213,6340,2.37,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N +20241119,120435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6510,20,2,0.31,59897800,9190,33.56,6500,6620,6490,8430,4550,6490,6517.71,2.50,0,45,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1021,7.67,1.11,12,0.06,849.00,5890.00,7400,20231213,-12.03,6340,20240910,2.68,7040,-7.53,20240320,6340,2.68,20240910,7400,-12.03,20231213,6340,2.68,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N +20241119,110440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,30,2,0.46,52662130,8079,29.50,6500,6620,6490,8430,4550,6490,6518.40,2.50,0,-58,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1022,7.68,1.11,12,0.05,849.00,5890.00,7400,20231213,-11.89,6340,20240910,2.84,7040,-7.39,20240320,6340,2.84,20240910,7400,-11.89,20231213,6340,2.84,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N +20241119,100450,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6520,30,2,0.46,43378750,6651,24.29,6500,6620,6490,8430,4550,6490,6522.14,2.50,0,-336,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1022,7.68,1.11,12,0.04,849.00,5890.00,7400,20231213,-11.89,6340,20240910,2.84,7040,-7.39,20240320,6340,2.84,20240910,7400,-11.89,20231213,6340,2.84,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N +20241119,090446,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6500,10,2,0.15,195000,30,0.11,6500,6500,6500,8430,4550,6490,6500.00,2.50,0,-4,6563,6526,6483,6446,6403,6545,6465,85,1940,500,4800,10,1,15677552,1019,7.66,1.10,12,0.00,849.00,5890.00,7400,20231213,-12.16,6340,20240910,2.52,7040,-7.67,20240320,6340,2.52,20240910,7400,-12.16,20231213,6340,2.52,20240910,0.20,N,040420,500,84 억,,391786,N,N,0,N,00,N 20241118,160435,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6490,40,2,0.62,177106890,27381,64.49,6460,6520,6440,8380,4520,6450,6468.24,2.53,0,1244,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1017,7.64,1.10,12,0.17,849.00,5890.00,7400,20231213,-12.30,6340,20240910,2.37,7040,-7.81,20240320,6340,2.37,20240910,7400,-12.30,20231213,6340,2.37,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N 20241118,150438,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6460,10,2,0.16,168142660,25998,61.23,6460,6520,6440,8380,4520,6450,6467.52,2.53,0,1029,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1013,7.61,1.10,12,0.17,849.00,5890.00,7400,20231213,-12.70,6340,20240910,1.89,7040,-8.24,20240320,6340,1.89,20240910,7400,-12.70,20231213,6340,1.89,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N 20241118,140439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6450,0,3,0.00,146103230,22582,53.19,6460,6520,6440,8380,4520,6450,6469.90,2.53,0,382,6503,6476,6453,6426,6403,6490,6440,85,1930,500,4770,10,1,15677552,1011,7.60,1.10,12,0.14,849.00,5890.00,7400,20231213,-12.84,6340,20240910,1.74,7040,-8.38,20240320,6340,1.74,20240910,7400,-12.84,20231213,6340,1.74,20240910,0.20,N,040420,500,84 억,,397393,N,N,0,N,00,N diff --git a/040610/price/prices-20241101.csv b/040610/price/prices-20241101.csv index 7bfe7eff4819..6d21fca4fc7c 100644 --- a/040610/price/prices-20241101.csv +++ b/040610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160434,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1602,0,3,0.00,38731145,24172,48.35,1602,1610,1587,2080,1122,1602,1602.31,0.46,0,-2745,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.07,586.00,10169.00,1957,20240315,-18.14,1429,20240805,12.11,1957,-18.14,20240315,1429,12.11,20240805,1957,-18.14,20240315,1429,12.11,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N +20241119,150438,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1603,1,2,0.06,30008833,18729,37.46,1602,1610,1587,2080,1122,1602,1602.27,0.46,0,-2713,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,546,2.74,0.16,12,0.05,586.00,10169.00,1957,20240315,-18.09,1429,20240805,12.18,1957,-18.09,20240315,1429,12.18,20240805,1957,-18.09,20240315,1429,12.18,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N +20241119,140436,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1602,0,3,0.00,21527057,13436,26.88,1602,1610,1587,2080,1122,1602,1602.19,0.46,0,-1612,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.04,586.00,10169.00,1957,20240315,-18.14,1429,20240805,12.11,1957,-18.14,20240315,1429,12.11,20240805,1957,-18.14,20240315,1429,12.11,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N +20241119,130438,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1602,0,3,0.00,17452466,10891,21.79,1602,1609,1587,2080,1122,1602,1602.47,0.46,0,-1451,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.03,586.00,10169.00,1957,20240315,-18.14,1429,20240805,12.11,1957,-18.14,20240315,1429,12.11,20240805,1957,-18.14,20240315,1429,12.11,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N +20241119,120435,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1607,5,2,0.31,12875593,8043,16.09,1602,1607,1587,2080,1122,1602,1600.84,0.46,0,-1274,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,548,2.74,0.16,12,0.02,586.00,10169.00,1957,20240315,-17.88,1429,20240805,12.46,1957,-17.88,20240315,1429,12.46,20240805,1957,-17.88,20240315,1429,12.46,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N +20241119,110440,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1604,2,2,0.12,9757031,6096,12.19,1602,1607,1587,2080,1122,1602,1600.56,0.46,0,-1127,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,547,2.74,0.16,12,0.02,586.00,10169.00,1957,20240315,-18.04,1429,20240805,12.25,1957,-18.04,20240315,1429,12.25,20240805,1957,-18.04,20240315,1429,12.25,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N +20241119,100450,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1606,4,2,0.25,5698041,3567,7.13,1602,1607,1587,2080,1122,1602,1597.43,0.46,0,-352,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,547,2.74,0.16,12,0.01,586.00,10169.00,1957,20240315,-17.94,1429,20240805,12.39,1957,-17.94,20240315,1429,12.39,20240805,1957,-17.94,20240315,1429,12.39,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N +20241119,090447,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1601,-1,5,-0.06,523830,327,0.65,1602,1602,1601,2080,1122,1602,1601.93,0.46,0,-68,1625,1613,1590,1578,1555,1619,1584,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.00,586.00,10169.00,1957,20240315,-18.19,1429,20240805,12.04,1957,-18.19,20240315,1429,12.04,20240805,1957,-18.19,20240315,1429,12.04,20240805,2.14,N,040610,500,170 억,,157880,N,N,0,N,00,N 20241118,160435,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1602,5,2,0.31,79498905,49992,81.98,1575,1602,1567,2075,1118,1597,1589.52,0.47,0,-1274,1675,1635,1557,1517,1439,1656,1538,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.15,586.00,10169.00,1957,20240315,-18.14,1429,20240805,12.11,1957,-18.14,20240315,1429,12.11,20240805,1957,-18.14,20240315,1429,12.11,20240805,2.14,N,040610,500,170 억,,159154,N,N,0,N,00,N 20241118,150438,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1598,1,2,0.06,65934557,41524,68.09,1575,1602,1567,2075,1118,1597,1587.85,0.47,0,-824,1675,1635,1557,1517,1439,1656,1538,170,478,500,1180,1,1,34087196,545,2.73,0.16,12,0.12,586.00,10169.00,1957,20240315,-18.34,1429,20240805,11.83,1957,-18.34,20240315,1429,11.83,20240805,1957,-18.34,20240315,1429,11.83,20240805,2.14,N,040610,500,170 억,,159154,N,N,0,N,00,N 20241118,140439,57,100.00,KOSDAQ,,운송,N,N,N,N, ,N,1602,5,2,0.31,55832040,35193,57.71,1575,1602,1567,2075,1118,1597,1586.43,0.47,0,-792,1675,1635,1557,1517,1439,1656,1538,170,478,500,1180,1,1,34087196,546,2.73,0.16,12,0.10,586.00,10169.00,1957,20240315,-18.14,1429,20240805,12.11,1957,-18.14,20240315,1429,12.11,20240805,1957,-18.14,20240315,1429,12.11,20240805,2.14,N,040610,500,170 억,,159154,N,N,0,N,00,N diff --git a/040910/price/prices-20241101.csv b/040910/price/prices-20241101.csv index b78f056f767b..6132d02f879d 100644 --- a/040910/price/prices-20241101.csv +++ b/040910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160434,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4455,25,2,0.56,239278405,53920,10.28,4430,4505,4345,5750,3105,4430,4437.66,2.12,0,7262,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,827,-2.20,0.53,12,0.29,-2026.00,8452.00,11580,20240408,-61.53,4155,20241115,7.22,11580,-61.53,20240408,4155,7.22,20241115,11580,-61.53,20240408,4155,7.22,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N +20241119,150438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4490,60,2,1.35,231419415,52164,9.95,4430,4505,4345,5750,3105,4430,4436.38,2.12,0,7053,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,834,-2.22,0.53,12,0.28,-2026.00,8452.00,11580,20240408,-61.23,4155,20241115,8.06,11580,-61.23,20240408,4155,8.06,20241115,11580,-61.23,20240408,4155,8.06,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N +20241119,140437,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4465,35,2,0.79,182471735,41265,7.87,4430,4495,4345,5750,3105,4430,4421.95,2.12,0,1335,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,829,-2.20,0.53,12,0.22,-2026.00,8452.00,11580,20240408,-61.44,4155,20241115,7.46,11580,-61.44,20240408,4155,7.46,20241115,11580,-61.44,20240408,4155,7.46,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N +20241119,130439,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4465,35,2,0.79,171590840,38832,7.41,4430,4495,4345,5750,3105,4430,4418.80,2.12,0,822,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,829,-2.20,0.53,12,0.21,-2026.00,8452.00,11580,20240408,-61.44,4155,20241115,7.46,11580,-61.44,20240408,4155,7.46,20241115,11580,-61.44,20240408,4155,7.46,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N +20241119,120435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4400,-30,5,-0.68,159626925,36131,6.89,4430,4495,4345,5750,3105,4430,4418.00,2.12,0,158,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,817,-2.17,0.52,12,0.19,-2026.00,8452.00,11580,20240408,-62.00,4155,20241115,5.90,11580,-62.00,20240408,4155,5.90,20241115,11580,-62.00,20240408,4155,5.90,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N +20241119,110440,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4370,-60,5,-1.35,142421040,32192,6.14,4430,4495,4350,5750,3105,4430,4424.11,2.12,0,-706,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,812,-2.16,0.52,12,0.17,-2026.00,8452.00,11580,20240408,-62.26,4155,20241115,5.17,11580,-62.26,20240408,4155,5.17,20241115,11580,-62.26,20240408,4155,5.17,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N +20241119,100450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4435,5,2,0.11,70874665,15973,3.05,4430,4495,4405,5750,3105,4430,4437.15,2.12,0,6403,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,824,-2.19,0.52,12,0.09,-2026.00,8452.00,11580,20240408,-61.70,4155,20241115,6.74,11580,-61.70,20240408,4155,6.74,20241115,11580,-61.70,20240408,4155,6.74,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N +20241119,090447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4455,25,2,0.56,11583895,2615,0.50,4430,4455,4425,5750,3105,4430,4429.79,2.12,0,190,5406,4917,4651,4162,3896,4807,4052,93,1320,500,3180,5,1,18574275,827,-2.20,0.53,12,0.01,-2026.00,8452.00,11580,20240408,-61.53,4155,20241115,7.22,11580,-61.53,20240408,4155,7.22,20241115,11580,-61.53,20240408,4155,7.22,20241115,1.27,N,040910,500,92 억,,393139,N,N,0,N,00,N 20241118,160435,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4430,10,2,0.23,2456982015,522645,1056.72,4430,5140,4385,5740,3095,4420,4701.06,2.26,0,-26834,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,823,-2.19,0.52,12,2.81,-2026.00,8452.00,11580,20240408,-61.74,4155,20241115,6.62,11580,-61.74,20240408,4155,6.62,20241115,11580,-61.74,20240408,4155,6.62,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N 20241118,150438,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4450,30,2,0.68,2409738950,512016,1035.23,4430,5140,4385,5740,3095,4420,4706.37,2.26,0,-26843,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,827,-2.20,0.53,12,2.76,-2026.00,8452.00,11580,20240408,-61.57,4155,20241115,7.10,11580,-61.57,20240408,4155,7.10,20241115,11580,-61.57,20240408,4155,7.10,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N 20241118,140440,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4465,45,2,1.02,86725430,19163,38.75,4430,4590,4420,5740,3095,4420,4525.67,2.26,0,1134,4596,4507,4331,4242,4066,4552,4287,93,1320,500,3180,5,1,18574275,829,-2.20,0.53,12,0.10,-2026.00,8452.00,11580,20240408,-61.44,4155,20241115,7.46,11580,-61.44,20240408,4155,7.46,20241115,11580,-61.44,20240408,4155,7.46,20241115,1.28,N,040910,500,92 억,,419812,N,N,0,N,00,N diff --git a/041020/price/prices-20241101.csv b/041020/price/prices-20241101.csv index 424818bba354..1bbc076f5428 100644 --- a/041020/price/prices-20241101.csv +++ b/041020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160434,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5490,-410,5,-6.95,34178043010,5825420,57.45,6270,6280,5490,7670,4130,5900,5867.22,1.67,0,-425865,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,2730,12.80,3.28,12,11.72,429.00,1673.00,10550,20240514,-47.96,4095,20231113,34.07,10550,-47.96,20240514,4145,32.45,20240104,10550,-47.96,20240514,4145,32.45,20240104,3.81,N,041020,500,248 억,,830171,N,N,866,N,00,N +20241119,150438,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5540,-360,5,-6.10,32766938320,5569245,54.92,6270,6280,5510,7670,4130,5900,5883.55,1.67,0,-463873,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,2755,12.91,3.31,12,11.20,429.00,1673.00,10550,20240514,-47.49,4095,20231113,35.29,10550,-47.49,20240514,4145,33.66,20240104,10550,-47.49,20240514,4145,33.66,20240104,3.81,N,041020,500,248 억,,830171,N,N,992,N,00,N +20241119,140437,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5650,-250,5,-4.24,26334701730,4419640,43.58,6270,6280,5650,7670,4130,5900,5958.56,1.67,0,-670313,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,2809,13.17,3.38,12,8.89,429.00,1673.00,10550,20240514,-46.45,4095,20231113,37.97,10550,-46.45,20240514,4145,36.31,20240104,10550,-46.45,20240514,4145,36.31,20240104,3.81,N,041020,500,248 억,,830171,Y,N,992,N,00,N +20241119,130439,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5810,-90,5,-1.53,24360156230,4076318,40.20,6270,6280,5740,7670,4130,5900,5976.02,1.67,0,-683069,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,2889,13.54,3.47,12,8.20,429.00,1673.00,10550,20240514,-44.93,4095,20231113,41.88,10550,-44.93,20240514,4145,40.17,20240104,10550,-44.93,20240514,4145,40.17,20240104,3.81,N,041020,500,248 억,,830171,N,N,992,N,00,N +20241119,120435,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5810,-90,5,-1.53,23706919540,3963693,39.09,6270,6280,5740,7670,4130,5900,5981.02,1.67,0,-684250,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,2889,13.54,3.47,12,7.97,429.00,1673.00,10550,20240514,-44.93,4095,20231113,41.88,10550,-44.93,20240514,4145,40.17,20240104,10550,-44.93,20240514,4145,40.17,20240104,3.81,N,041020,500,248 억,,830171,N,N,992,N,00,N +20241119,110440,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5790,-110,5,-1.86,22807798700,3808785,37.56,6270,6280,5740,7670,4130,5900,5988.21,1.67,0,-682689,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,2879,13.50,3.46,12,7.66,429.00,1673.00,10550,20240514,-45.12,4095,20231113,41.39,10550,-45.12,20240514,4145,39.69,20240104,10550,-45.12,20240514,4145,39.69,20240104,3.81,N,041020,500,248 억,,830171,N,N,992,N,00,N +20241119,100451,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5800,-100,5,-1.69,20828385580,3466357,34.18,6270,6280,5740,7670,4130,5900,6008.72,1.67,0,-683591,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,2884,13.52,3.47,12,6.97,429.00,1673.00,10550,20240514,-45.02,4095,20231113,41.64,10550,-45.02,20240514,4145,39.93,20240104,10550,-45.02,20240514,4145,39.93,20240104,3.81,N,041020,500,248 억,,830171,N,N,992,N,00,N +20241119,090447,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,6080,180,2,3.05,8636451630,1395728,13.76,6270,6280,6070,7670,4130,5900,6187.78,1.67,0,-418192,6666,6282,5786,5402,4906,6475,5595,249,1770,500,4130,10,1,49725498,3023,14.17,3.63,12,2.81,429.00,1673.00,10550,20240514,-42.37,4095,20231113,48.47,10550,-42.37,20240514,4145,46.68,20240104,10550,-42.37,20240514,4145,46.68,20240104,3.81,N,041020,500,248 억,,830171,N,N,992,N,00,N 20241118,160435,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5900,500,2,9.26,56145817700,9555035,117.01,5290,6170,5290,7020,3780,5400,5876.07,0.62,0,540242,6193,5796,5333,4936,4473,5995,5135,249,1620,500,3780,10,1,49725498,2934,13.75,3.53,12,19.22,429.00,1673.00,10550,20240514,-44.08,4095,20231113,44.08,10550,-44.08,20240514,4145,42.34,20240104,10550,-44.08,20240514,4145,42.34,20240104,3.80,N,041020,500,248 억,,309022,N,N,992,N,00,N 20241118,150438,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5940,540,2,10.00,54462354760,9270730,113.53,5290,6170,5290,7020,3780,5400,5874.69,0.62,0,545599,6193,5796,5333,4936,4473,5995,5135,249,1620,500,3780,10,1,49725498,2954,13.85,3.55,12,18.64,429.00,1673.00,10550,20240514,-43.70,4095,20231113,45.05,10550,-43.70,20240514,4145,43.31,20240104,10550,-43.70,20240514,4145,43.31,20240104,3.80,N,041020,500,248 억,,309022,N,N,20,N,00,N 20241118,140440,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5860,460,2,8.52,50994598410,8681941,106.32,5290,6170,5290,7020,3780,5400,5873.68,0.62,0,582669,6193,5796,5333,4936,4473,5995,5135,249,1620,500,3780,10,1,49725498,2914,13.66,3.50,12,17.46,429.00,1673.00,10550,20240514,-44.45,4095,20231113,43.10,10550,-44.45,20240514,4145,41.38,20240104,10550,-44.45,20240514,4145,41.38,20240104,3.80,N,041020,500,248 억,,309022,N,N,20,N,00,N diff --git a/041190/price/prices-20241101.csv b/041190/price/prices-20241101.csv index af18d463708a..4064dd64e412 100644 --- a/041190/price/prices-20241101.csv +++ b/041190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160434,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,10140,-20,5,-0.20,45066840730,4475004,105.23,10410,10430,9850,13200,7120,10160,10070.16,3.61,0,-739368,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8518,6.98,1.62,12,5.33,1452.00,6240.00,12380,20240305,-18.09,4875,20231115,108.00,12380,-18.09,20240305,5820,74.23,20240126,12380,-18.09,20240305,5180,95.75,20231122,4.30,N,041190,500,420 억,,3032172,N,N,21,N,00,N +20241119,150439,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,10150,-10,5,-0.10,42058025570,4178049,98.24,10410,10430,9850,13200,7120,10160,10066.11,3.61,0,-738654,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8526,6.99,1.63,12,4.97,1452.00,6240.00,12380,20240305,-18.01,4875,20231115,108.21,12380,-18.01,20240305,5820,74.40,20240126,12380,-18.01,20240305,5180,95.95,20231122,4.30,N,041190,500,420 억,,3032172,N,N,378,N,00,N +20241119,140437,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9960,-200,5,-1.97,35881688770,3564691,83.82,10410,10430,9850,13200,7120,10160,10065.49,3.61,0,-893014,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8366,6.86,1.60,12,4.24,1452.00,6240.00,12380,20240305,-19.55,4875,20231115,104.31,12380,-19.55,20240305,5820,71.13,20240126,12380,-19.55,20240305,5180,92.28,20231122,4.30,N,041190,500,420 억,,3032172,N,N,378,N,00,N +20241119,130439,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9980,-180,5,-1.77,32052533950,3182578,74.84,10410,10430,9850,13200,7120,10160,10070.86,3.61,0,-925472,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8383,6.87,1.60,12,3.79,1452.00,6240.00,12380,20240305,-19.39,4875,20231115,104.72,12380,-19.39,20240305,5820,71.48,20240126,12380,-19.39,20240305,5180,92.66,20231122,4.30,N,041190,500,420 억,,3032172,N,N,378,N,00,N +20241119,120436,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9890,-270,5,-2.66,28918394560,2867159,67.42,10410,10430,9850,13200,7120,10160,10085.72,3.61,0,-932352,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8308,6.81,1.58,12,3.41,1452.00,6240.00,12380,20240305,-20.11,4875,20231115,102.87,12380,-20.11,20240305,5820,69.93,20240126,12380,-20.11,20240305,5180,90.93,20231122,4.30,N,041190,500,420 억,,3032172,N,N,378,N,00,N +20241119,110441,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9870,-290,5,-2.85,26362940900,2608494,61.34,10410,10430,9850,13200,7120,10160,10106.29,3.61,0,-876416,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8291,6.80,1.58,12,3.11,1452.00,6240.00,12380,20240305,-20.27,4875,20231115,102.46,12380,-20.27,20240305,5820,69.59,20240126,12380,-20.27,20240305,5180,90.54,20231122,4.30,N,041190,500,420 억,,3032172,N,N,378,N,00,N +20241119,100451,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,9970,-190,5,-1.87,22405839490,2209968,51.97,10410,10430,9890,13200,7120,10160,10138.40,3.61,0,-727744,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8375,6.87,1.60,12,2.63,1452.00,6240.00,12380,20240305,-19.47,4875,20231115,104.51,12380,-19.47,20240305,5820,71.31,20240126,12380,-19.47,20240305,5180,92.47,20231122,4.30,N,041190,500,420 억,,3032172,N,N,378,N,00,N +20241119,090447,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,10100,-60,5,-0.59,9282268930,900955,21.19,10410,10430,10080,13200,7120,10160,10304.95,3.61,0,-350664,10460,10310,10010,9860,9560,10385,9935,420,3040,500,7310,10,1,84000000,8484,6.96,1.62,12,1.07,1452.00,6240.00,12380,20240305,-18.42,4875,20231115,107.18,12380,-18.42,20240305,5820,73.54,20240126,12380,-18.42,20240305,5180,94.98,20231122,4.30,N,041190,500,420 억,,3032172,N,N,378,N,00,N 20241118,160436,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,10160,170,2,1.70,38779028330,3895659,68.90,9890,10160,9710,12980,7000,9990,9953.86,3.77,0,-161849,10636,10312,9936,9612,9236,10475,9775,420,2990,500,7190,10,1,84000000,8534,7.00,1.63,12,4.64,1452.00,6240.00,12380,20240305,-17.93,4620,20231109,119.91,12380,-17.93,20240305,5820,74.57,20240126,12380,-17.93,20240305,5180,96.14,20231122,4.36,N,041190,500,420 억,,3164274,N,N,378,N,00,N 20241118,150439,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,10080,90,2,0.90,35789037580,3599930,63.67,9890,10160,9710,12980,7000,9990,9941.43,3.77,0,-122041,10636,10312,9936,9612,9236,10475,9775,420,2990,500,7190,10,1,84000000,8467,6.94,1.62,12,4.29,1452.00,6240.00,12380,20240305,-18.58,4620,20231109,118.18,12380,-18.58,20240305,5820,73.20,20240126,12380,-18.58,20240305,5180,94.59,20231122,4.36,N,041190,500,420 억,,3164274,N,N,0,N,00,N 20241118,140440,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,10000,10,2,0.10,30210565510,3045190,53.86,9890,10160,9710,12980,7000,9990,9920.48,3.77,0,-174531,10636,10312,9936,9612,9236,10475,9775,420,2990,500,7190,10,1,84000000,8400,6.89,1.60,12,3.63,1452.00,6240.00,12380,20240305,-19.22,4620,20231109,116.45,12380,-19.22,20240305,5820,71.82,20240126,12380,-19.22,20240305,5180,93.05,20231122,4.36,N,041190,500,420 억,,3164274,N,N,0,N,00,N diff --git a/041440/price/prices-20241101.csv b/041440/price/prices-20241101.csv index 74643318c844..2a90e169c5a4 100644 --- a/041440/price/prices-20241101.csv +++ b/041440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160435,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9600,-410,5,-4.10,16006540610,1670725,74.16,9810,9860,9410,13010,7010,10010,9580.39,1.98,0,-95763,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1720,26.89,0.94,12,9.33,357.00,10220.00,11400,20240725,-15.79,5810,20231113,65.23,11400,-15.79,20240725,5830,64.67,20240201,11400,-15.79,20240725,5830,64.67,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N +20241119,150439,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9570,-440,5,-4.40,14184580480,1480987,65.74,9810,9860,9410,13010,7010,10010,9577.72,1.98,0,-139142,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1715,26.81,0.94,12,8.27,357.00,10220.00,11400,20240725,-16.05,5810,20231113,64.72,11400,-16.05,20240725,5830,64.15,20240201,11400,-16.05,20240725,5830,64.15,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N +20241119,140437,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9510,-500,5,-5.00,12465985850,1300486,57.72,9810,9860,9410,13010,7010,10010,9585.56,1.98,0,-139308,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1704,26.64,0.93,12,7.26,357.00,10220.00,11400,20240725,-16.58,5810,20231113,63.68,11400,-16.58,20240725,5830,63.12,20240201,11400,-16.58,20240725,5830,63.12,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N +20241119,130440,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9510,-500,5,-5.00,11300103660,1178066,52.29,9810,9860,9410,13010,7010,10010,9592.00,1.98,0,-152990,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1704,26.64,0.93,12,6.58,357.00,10220.00,11400,20240725,-16.58,5810,20231113,63.68,11400,-16.58,20240725,5830,63.12,20240201,11400,-16.58,20240725,5830,63.12,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N +20241119,120436,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9480,-530,5,-5.29,10441651050,1087554,48.27,9810,9860,9410,13010,7010,10010,9600.96,1.98,0,-156241,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1698,26.55,0.93,12,6.07,357.00,10220.00,11400,20240725,-16.84,5810,20231113,63.17,11400,-16.84,20240725,5830,62.61,20240201,11400,-16.84,20240725,5830,62.61,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N +20241119,110441,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9620,-390,5,-3.90,9268253650,964282,42.80,9810,9860,9410,13010,7010,10010,9611.47,1.98,0,-147233,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1724,26.95,0.94,12,5.38,357.00,10220.00,11400,20240725,-15.61,5810,20231113,65.58,11400,-15.61,20240725,5830,65.01,20240201,11400,-15.61,20240725,5830,65.01,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N +20241119,100451,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9440,-570,5,-5.69,7640591050,793067,35.20,9810,9860,9420,13010,7010,10010,9634.13,1.98,0,-143110,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1691,26.44,0.92,12,4.43,357.00,10220.00,11400,20240725,-17.19,5810,20231113,62.48,11400,-17.19,20240725,5830,61.92,20240201,11400,-17.19,20240725,5830,61.92,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N +20241119,090448,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9770,-240,5,-2.40,1228008800,125802,5.58,9810,9820,9650,13010,7010,10010,9761.00,1.98,0,-39997,10296,10152,9946,9802,9596,10225,9875,90,3000,500,6400,10,1,17915944,1750,27.37,0.96,12,0.70,357.00,10220.00,11400,20240725,-14.30,5810,20231113,68.16,11400,-14.30,20240725,5830,67.58,20240201,11400,-14.30,20240725,5830,67.58,20240201,9.53,N,041440,500,89 억,,353956,N,N,0,N,00,N 20241118,160436,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10010,-180,5,-1.77,21659578770,2184483,12.98,9900,10090,9740,13240,7140,10190,9914.68,2.16,0,-42867,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1793,28.04,0.98,12,12.19,357.00,10220.00,11400,20240725,-12.19,5810,20231113,72.29,11400,-12.19,20240725,5830,71.70,20240201,11400,-12.19,20240725,5830,71.70,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N 20241118,150439,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9850,-340,5,-3.34,19673195520,1985247,11.79,9900,10090,9740,13240,7140,10190,9909.26,2.16,0,-28688,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1765,27.59,0.96,12,11.08,357.00,10220.00,11400,20240725,-13.60,5810,20231113,69.54,11400,-13.60,20240725,5830,68.95,20240201,11400,-13.60,20240725,5830,68.95,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N 20241118,140440,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9920,-270,5,-2.65,18552653670,1871632,11.12,9900,10090,9740,13240,7140,10190,9912.10,2.16,0,-15858,12163,11176,10123,9136,8083,11670,9630,90,3050,500,6520,10,1,17915944,1777,27.79,0.97,12,10.45,357.00,10220.00,11400,20240725,-12.98,5810,20231113,70.74,11400,-12.98,20240725,5830,70.15,20240201,11400,-12.98,20240725,5830,70.15,20240201,9.62,N,041440,500,89 억,,387684,N,N,0,N,00,N diff --git a/041460/price/prices-20241101.csv b/041460/price/prices-20241101.csv index 0a702c2bd7b4..e1fc7f80be35 100644 --- a/041460/price/prices-20241101.csv +++ b/041460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160435,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3115,25,2,0.81,102399160,33061,53.90,3090,3125,3080,4015,2165,3090,3097.27,1.21,0,-5429,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,592,24.92,1.10,12,0.17,125.00,2832.00,5680,20240110,-45.16,2915,20241115,6.86,5680,-45.16,20240110,2915,6.86,20241115,5680,-45.16,20240110,2915,6.86,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N +20241119,150439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,5,2,0.16,72704035,23516,38.34,3090,3105,3080,4015,2165,3090,3091.68,1.21,0,-9278,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,588,24.76,1.09,12,0.12,125.00,2832.00,5680,20240110,-45.51,2915,20241115,6.17,5680,-45.51,20240110,2915,6.17,20241115,5680,-45.51,20240110,2915,6.17,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N +20241119,140438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,15,2,0.49,66788675,21603,35.22,3090,3105,3080,4015,2165,3090,3091.64,1.21,0,-9057,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,590,24.84,1.10,12,0.11,125.00,2832.00,5680,20240110,-45.33,2915,20241115,6.52,5680,-45.33,20240110,2915,6.52,20241115,5680,-45.33,20240110,2915,6.52,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N +20241119,130440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,0,3,0.00,64237715,20780,33.88,3090,3105,3080,4015,2165,3090,3091.32,1.21,0,-8770,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,587,24.72,1.09,12,0.11,125.00,2832.00,5680,20240110,-45.60,2915,20241115,6.00,5680,-45.60,20240110,2915,6.00,20241115,5680,-45.60,20240110,2915,6.00,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N +20241119,120436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3085,-5,5,-0.16,63555635,20559,33.52,3090,3105,3080,4015,2165,3090,3091.38,1.21,0,-8771,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,586,24.68,1.09,12,0.11,125.00,2832.00,5680,20240110,-45.69,2915,20241115,5.83,5680,-45.69,20240110,2915,5.83,20241115,5680,-45.69,20240110,2915,5.83,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N +20241119,110441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,0,3,0.00,48429845,15658,25.53,3090,3105,3080,4015,2165,3090,3092.98,1.21,0,-7750,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,587,24.72,1.09,12,0.08,125.00,2832.00,5680,20240110,-45.60,2915,20241115,6.00,5680,-45.60,20240110,2915,6.00,20241115,5680,-45.60,20240110,2915,6.00,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N +20241119,100452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,5,2,0.16,23649660,7657,12.48,3090,3105,3080,4015,2165,3090,3088.63,1.21,0,-2612,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,588,24.76,1.09,12,0.04,125.00,2832.00,5680,20240110,-45.51,2915,20241115,6.17,5680,-45.51,20240110,2915,6.17,20241115,5680,-45.51,20240110,2915,6.17,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N +20241119,090448,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3080,-10,5,-0.32,1654620,536,0.87,3090,3090,3080,4015,2165,3090,3086.98,1.21,0,445,3216,3152,3056,2992,2896,3185,3025,107,925,500,2030,5,1,19000000,585,24.64,1.09,12,0.00,125.00,2832.00,5680,20240110,-45.77,2915,20241115,5.66,5680,-45.77,20240110,2915,5.66,20241115,5680,-45.77,20240110,2915,5.66,20241115,3.02,N,041460,500,107 억,,230295,N,N,0,N,00,N 20241118,160436,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,110,2,3.69,186751045,60953,88.82,2960,3120,2960,3870,2090,2980,3063.68,1.16,0,9935,3103,3041,2978,2916,2853,3072,2947,107,890,500,1960,5,1,19000000,587,24.72,1.09,12,0.32,125.00,2832.00,5680,20240110,-45.60,2915,20241115,6.00,5680,-45.60,20240110,2915,6.00,20241115,5680,-45.60,20240110,2915,6.00,20241115,3.00,N,041460,500,107 억,,219968,N,N,0,N,00,N 20241118,150439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3070,90,2,3.02,173744800,56732,82.67,2960,3120,2960,3870,2090,2980,3062.55,1.16,0,6988,3103,3041,2978,2916,2853,3072,2947,107,890,500,1960,5,1,19000000,583,24.56,1.08,12,0.30,125.00,2832.00,5680,20240110,-45.95,2915,20241115,5.32,5680,-45.95,20240110,2915,5.32,20241115,5680,-45.95,20240110,2915,5.32,20241115,3.00,N,041460,500,107 억,,219968,N,N,0,N,00,N 20241118,140441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3075,95,2,3.19,163040720,53244,77.59,2960,3120,2960,3870,2090,2980,3062.14,1.16,0,5279,3103,3041,2978,2916,2853,3072,2947,107,890,500,1960,5,1,19000000,584,24.60,1.09,12,0.28,125.00,2832.00,5680,20240110,-45.86,2915,20241115,5.49,5680,-45.86,20240110,2915,5.49,20241115,5680,-45.86,20240110,2915,5.49,20241115,3.00,N,041460,500,107 억,,219968,N,N,0,N,00,N diff --git a/041510/price/prices-20241101.csv b/041510/price/prices-20241101.csv index d09e59bac323..836eaecd7c1f 100644 --- a/041510/price/prices-20241101.csv +++ b/041510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160435,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80700,3000,2,3.86,21544269600,268637,172.67,77500,81000,77300,101000,54400,77700,80198.09,13.65,0,12478,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18846,22.03,2.55,12,1.15,3664.00,31631.00,104300,20231113,-22.63,55100,20240909,46.46,100700,-19.86,20240527,55100,46.46,20240909,100700,-19.86,20240527,55100,46.46,20240909,1.12,N,041510,500,119 억,,3187857,N,N,536,N,00,N +20241119,150439,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80600,2900,2,3.73,19985302400,249343,160.27,77500,81000,77300,101000,54400,77700,80151.85,13.65,0,16687,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18823,22.00,2.55,12,1.07,3664.00,31631.00,104300,20231113,-22.72,55100,20240909,46.28,100700,-19.96,20240527,55100,46.28,20240909,100700,-19.96,20240527,55100,46.28,20240909,1.12,N,041510,500,119 억,,3187857,N,N,593,N,00,N +20241119,140438,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,79900,2200,2,2.83,17618090300,219861,141.32,77500,81000,77300,101000,54400,77700,80132.86,13.65,0,20098,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18660,21.81,2.53,12,0.94,3664.00,31631.00,104300,20231113,-23.39,55100,20240909,45.01,100700,-20.66,20240527,55100,45.01,20240909,100700,-20.66,20240527,55100,45.01,20240909,1.12,N,041510,500,119 억,,3187857,N,N,593,N,00,N +20241119,130440,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80300,2600,2,3.35,15819942800,197426,126.90,77500,81000,77300,101000,54400,77700,80131.00,13.65,0,21733,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18753,21.92,2.54,12,0.85,3664.00,31631.00,104300,20231113,-23.01,55100,20240909,45.74,100700,-20.26,20240527,55100,45.74,20240909,100700,-20.26,20240527,55100,45.74,20240909,1.12,N,041510,500,119 억,,3187857,N,N,593,N,00,N +20241119,120437,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80200,2500,2,3.22,13036831700,162611,104.52,77500,81000,77300,101000,54400,77700,80171.89,13.65,0,11228,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18730,21.89,2.54,12,0.70,3664.00,31631.00,104300,20231113,-23.11,55100,20240909,45.55,100700,-20.36,20240527,55100,45.55,20240909,100700,-20.36,20240527,55100,45.55,20240909,1.12,N,041510,500,119 억,,3187857,N,N,593,N,00,N +20241119,110441,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80400,2700,2,3.47,11380900300,141973,91.25,77500,81000,77300,101000,54400,77700,80162.43,13.65,0,14219,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18776,21.94,2.54,12,0.61,3664.00,31631.00,104300,20231113,-22.91,55100,20240909,45.92,100700,-20.16,20240527,55100,45.92,20240909,100700,-20.16,20240527,55100,45.92,20240909,1.12,N,041510,500,119 억,,3187857,N,N,593,N,00,N +20241119,100452,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,80200,2500,2,3.22,8885182700,110974,71.33,77500,81000,77300,101000,54400,77700,80065.45,13.65,0,17755,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18730,21.89,2.54,12,0.48,3664.00,31631.00,104300,20231113,-23.11,55100,20240909,45.55,100700,-20.36,20240527,55100,45.55,20240909,100700,-20.36,20240527,55100,45.55,20240909,1.12,N,041510,500,119 억,,3187857,N,N,593,N,00,N +20241119,090448,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,78000,300,2,0.39,290944000,3733,2.40,77500,78200,77300,101000,54400,77700,77938.39,13.65,0,-1812,79700,78700,77200,76200,74700,79200,76700,119,23300,500,57490,100,1,23353627,18216,21.29,2.47,12,0.02,3664.00,31631.00,104300,20231113,-25.22,55100,20240909,41.56,100700,-22.54,20240527,55100,41.56,20240909,100700,-22.54,20240527,55100,41.56,20240909,1.12,N,041510,500,119 억,,3187857,N,N,593,N,00,N 20241118,160436,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,77700,800,2,1.04,12013367600,155159,82.01,77000,78200,75700,99900,53900,76900,77425.98,13.72,0,-14814,81366,79132,75766,73532,70166,80250,74650,119,23000,500,56900,100,1,23353627,18146,21.21,2.46,12,0.66,3664.00,31631.00,107900,20231109,-27.99,55100,20240909,41.02,100700,-22.84,20240527,55100,41.02,20240909,100700,-22.84,20240527,55100,41.02,20240909,1.12,N,041510,500,119 억,,3203705,N,N,591,N,00,N 20241118,150439,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,77800,900,2,1.17,11619827000,150089,79.33,77000,78200,75700,99900,53900,76900,77419.58,13.72,0,-14607,81366,79132,75766,73532,70166,80250,74650,119,23000,500,56900,100,1,23353627,18169,21.23,2.46,12,0.64,3664.00,31631.00,107900,20231109,-27.90,55100,20240909,41.20,100700,-22.74,20240527,55100,41.20,20240909,100700,-22.74,20240527,55100,41.20,20240909,1.12,N,041510,500,119 억,,3203705,N,N,514,N,00,N 20241118,140441,55,30.00,KSQ150,,오락문화,N,N,N,Y,40,N,77800,900,2,1.17,9931614900,128387,67.86,77000,78200,75700,99900,53900,76900,77356.86,13.72,0,-11510,81366,79132,75766,73532,70166,80250,74650,119,23000,500,56900,100,1,23353627,18169,21.23,2.46,12,0.55,3664.00,31631.00,107900,20231109,-27.90,55100,20240909,41.20,100700,-22.74,20240527,55100,41.20,20240909,100700,-22.74,20240527,55100,41.20,20240909,1.12,N,041510,500,119 억,,3203705,N,N,514,N,00,N diff --git a/041520/price/prices-20241101.csv b/041520/price/prices-20241101.csv index d4fedcdcc5dc..db06e95d8928 100644 --- a/041520/price/prices-20241101.csv +++ b/041520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160435,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5130,-30,5,-0.58,8921890,1730,27.17,5180,5270,5090,6700,3620,5160,5157.48,1.22,0,-310,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,625,-7.97,0.33,12,0.01,-644.00,15357.00,8520,20240401,-39.79,5000,20241114,2.60,8520,-39.79,20240401,5000,2.60,20241114,8520,-39.79,20240401,5000,2.60,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N +20241119,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,20,2,0.39,8244550,1598,25.10,5180,5270,5090,6700,3620,5160,5159.29,1.22,0,-304,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,631,-8.04,0.34,12,0.01,-644.00,15357.00,8520,20240401,-39.20,5000,20241114,3.60,8520,-39.20,20240401,5000,3.60,20241114,8520,-39.20,20240401,5000,3.60,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N +20241119,140438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,20,2,0.39,6695220,1295,20.34,5180,5270,5100,6700,3620,5160,5170.05,1.22,0,-268,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,631,-8.04,0.34,12,0.01,-644.00,15357.00,8520,20240401,-39.20,5000,20241114,3.60,8520,-39.20,20240401,5000,3.60,20241114,8520,-39.20,20240401,5000,3.60,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N +20241119,130440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5160,0,3,0.00,6166250,1193,18.74,5180,5270,5100,6700,3620,5160,5168.69,1.22,0,-214,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,629,-8.01,0.34,12,0.01,-644.00,15357.00,8520,20240401,-39.44,5000,20241114,3.20,8520,-39.44,20240401,5000,3.20,20241114,8520,-39.44,20240401,5000,3.20,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N +20241119,120437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5160,0,3,0.00,4767890,922,14.48,5180,5270,5100,6700,3620,5160,5171.25,1.22,0,-213,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,629,-8.01,0.34,12,0.01,-644.00,15357.00,8520,20240401,-39.44,5000,20241114,3.20,8520,-39.44,20240401,5000,3.20,20241114,8520,-39.44,20240401,5000,3.20,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N +20241119,110442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,-60,5,-1.16,2095010,404,6.35,5180,5270,5100,6700,3620,5160,5185.67,1.22,0,-213,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,622,-7.92,0.33,12,0.00,-644.00,15357.00,8520,20240401,-40.14,5000,20241114,2.00,8520,-40.14,20240401,5000,2.00,20241114,8520,-40.14,20240401,5000,2.00,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N +20241119,100452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,110,2,2.13,1339870,257,4.04,5180,5270,5170,6700,3620,5160,5213.50,1.22,0,-220,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,642,-8.18,0.34,12,0.00,-644.00,15357.00,8520,20240401,-38.15,5000,20241114,5.40,8520,-38.15,20240401,5000,5.40,20241114,8520,-38.15,20240401,5000,5.40,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N +20241119,090449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,20,2,0.39,36260,7,0.11,5180,5180,5180,6700,3620,5160,5180.00,1.22,0,0,5486,5322,5166,5002,4846,5405,5085,61,1540,500,3500,10,1,12188730,631,-8.04,0.34,12,0.00,-644.00,15357.00,8520,20240401,-39.20,5000,20241114,3.60,8520,-39.20,20240401,5000,3.60,20241114,8520,-39.20,20240401,5000,3.60,20241114,0.12,N,041520,500,60 억,,148525,N,N,0,N,00,N 20241118,160437,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5160,70,2,1.38,32536660,6367,83.77,5130,5330,5010,6610,3570,5090,5110.20,1.22,0,-454,5203,5146,5073,5016,4943,5110,4980,61,1520,500,3460,10,1,12188730,629,-8.01,0.34,12,0.05,-644.00,15357.00,8520,20240401,-39.44,5000,20241114,3.20,8520,-39.44,20240401,5000,3.20,20241114,8520,-39.44,20240401,5000,3.20,20241114,0.12,N,041520,500,60 억,,148979,N,N,0,N,00,N 20241118,150440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5100,10,2,0.20,24159260,4720,62.10,5130,5330,5050,6610,3570,5090,5118.49,1.22,0,112,5203,5146,5073,5016,4943,5110,4980,61,1520,500,3460,10,1,12188730,622,-7.92,0.33,12,0.04,-644.00,15357.00,8520,20240401,-40.14,5000,20241114,2.00,8520,-40.14,20240401,5000,2.00,20241114,8520,-40.14,20240401,5000,2.00,20241114,0.12,N,041520,500,60 억,,148979,N,N,0,N,00,N 20241118,140441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5120,30,2,0.59,12232770,2366,31.13,5130,5330,5080,6610,3570,5090,5170.23,1.22,0,160,5203,5146,5073,5016,4943,5110,4980,61,1520,500,3460,10,1,12188730,624,-7.95,0.33,12,0.02,-644.00,15357.00,8520,20240401,-39.91,5000,20241114,2.40,8520,-39.91,20240401,5000,2.40,20241114,8520,-39.91,20240401,5000,2.40,20241114,0.12,N,041520,500,60 억,,148979,N,N,0,N,00,N diff --git a/041590/price/prices-20241101.csv b/041590/price/prices-20241101.csv index b7edda38fcbd..a90395d59267 100644 --- a/041590/price/prices-20241101.csv +++ b/041590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160436,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241119,150440,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241119,140438,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241119,130441,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241119,120437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241119,110442,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241119,100452,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N +20241119,090449,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241118,160437,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241118,150440,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N 20241118,140442,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,789,0,3,0.00,0,0,0.00,0,0,0,1025,553,789,0.00,1.72,0,0,789,789,789,789,789,789,789,659,236,500,0,1,1,131707350,1039,-2.77,3.05,12,0.00,-285.00,259.00,1375,20240314,-42.62,592,20240319,33.28,1375,-42.62,20240314,592,33.28,20240319,1375,-42.62,20240314,592,33.28,20240319,0.21,N,041590,500,658 억,,2264284,N,N,0,N,00,N diff --git a/041650/price/prices-20241101.csv b/041650/price/prices-20241101.csv index 0f611b42d865..a577adc1eb82 100644 --- a/041650/price/prices-20241101.csv +++ b/041650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160436,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2940,-60,5,-2.00,423400845,143866,37.90,3025,3025,2905,3900,2100,3000,2943.01,1.60,0,-88,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,631,4.49,0.29,12,0.67,655.00,10014.00,4690,20240401,-37.31,2905,20241119,1.20,4690,-37.31,20240401,2905,1.20,20241119,4690,-37.31,20240401,2905,1.20,20241119,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N +20241119,150440,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2935,-65,5,-2.17,407753445,138542,36.49,3025,3025,2905,3900,2100,3000,2943.16,1.60,0,268,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,630,4.48,0.29,12,0.65,655.00,10014.00,4690,20240401,-37.42,2905,20241119,1.03,4690,-37.42,20240401,2905,1.03,20241119,4690,-37.42,20240401,2905,1.03,20241119,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N +20241119,140439,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2930,-70,5,-2.33,368532225,125118,32.96,3025,3025,2905,3900,2100,3000,2945.46,1.60,0,1355,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,629,4.47,0.29,12,0.58,655.00,10014.00,4690,20240401,-37.53,2905,20241119,0.86,4690,-37.53,20240401,2905,0.86,20241119,4690,-37.53,20240401,2905,0.86,20241119,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N +20241119,130441,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2925,-75,5,-2.50,351041445,119156,31.39,3025,3025,2905,3900,2100,3000,2946.05,1.60,0,1738,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,628,4.47,0.29,12,0.55,655.00,10014.00,4690,20240401,-37.63,2905,20241119,0.69,4690,-37.63,20240401,2905,0.69,20241119,4690,-37.63,20240401,2905,0.69,20241119,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N +20241119,120437,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2920,-80,5,-2.67,301690845,102302,26.95,3025,3025,2905,3900,2100,3000,2949.01,1.60,0,2140,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,627,4.46,0.29,12,0.48,655.00,10014.00,4690,20240401,-37.74,2905,20241119,0.52,4690,-37.74,20240401,2905,0.52,20241119,4690,-37.74,20240401,2905,0.52,20241119,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N +20241119,110442,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,2950,-50,5,-1.67,194300190,65529,17.26,3025,3025,2920,3900,2100,3000,2965.09,1.60,0,2508,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,633,4.50,0.29,12,0.31,655.00,10014.00,4690,20240401,-37.10,2920,20241119,1.03,4690,-37.10,20240401,2920,1.03,20241119,4690,-37.10,20240401,2920,1.03,20241119,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N +20241119,100453,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3015,15,2,0.50,34693550,11546,3.04,3025,3025,3000,3900,2100,3000,3004.82,1.60,0,-338,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,647,4.60,0.30,12,0.05,655.00,10014.00,4690,20240401,-35.71,2960,20241118,1.86,4690,-35.71,20240401,2960,1.86,20241118,4690,-35.71,20240401,2960,1.86,20241118,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N +20241119,090449,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3000,0,3,0.00,15624095,5200,1.37,3025,3025,3000,3900,2100,3000,3004.66,1.60,0,-66,3206,3102,3031,2927,2856,3067,2892,107,900,500,2220,5,1,21471450,644,4.58,0.30,12,0.02,655.00,10014.00,4690,20240401,-36.03,2960,20241118,1.35,4690,-36.03,20240401,2960,1.35,20241118,4690,-36.03,20240401,2960,1.35,20241118,0.94,N,041650,500,107 억,,344010,N,N,9,N,00,N 20241118,160437,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3000,-150,5,-4.76,1147829920,379530,789.42,3100,3135,2960,4095,2205,3150,3024.35,1.56,0,5550,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,644,4.58,0.30,12,1.77,655.00,10014.00,4690,20240401,-36.03,2960,20241118,1.35,4690,-36.03,20240401,2960,1.35,20241118,4690,-36.03,20240401,2960,1.35,20241118,0.91,N,041650,500,107 억,,335774,N,N,9,N,00,N 20241118,150440,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3010,-140,5,-4.44,1105444160,365417,760.07,3100,3135,2960,4095,2205,3150,3025.16,1.56,0,6951,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,646,4.60,0.30,12,1.70,655.00,10014.00,4690,20240401,-35.82,2960,20241118,1.69,4690,-35.82,20240401,2960,1.69,20241118,4690,-35.82,20240401,2960,1.69,20241118,0.91,N,041650,500,107 억,,335774,N,N,0,N,00,N 20241118,140442,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,3010,-140,5,-4.44,1063170100,351348,730.80,3100,3135,2960,4095,2205,3150,3025.97,1.56,0,14959,3236,3192,3106,3062,2976,3215,3085,107,945,500,2330,5,1,21471450,646,4.60,0.30,12,1.64,655.00,10014.00,4690,20240401,-35.82,2960,20241118,1.69,4690,-35.82,20240401,2960,1.69,20241118,4690,-35.82,20240401,2960,1.69,20241118,0.91,N,041650,500,107 억,,335774,N,N,0,N,00,N diff --git a/041830/price/prices-20241101.csv b/041830/price/prices-20241101.csv index adf51e1db0a5..62792101985a 100644 --- a/041830/price/prices-20241101.csv +++ b/041830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160436,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22500,300,2,1.35,748429000,33411,150.08,22350,22900,22000,28850,15550,22200,22400.58,35.90,0,4673,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3079,8.38,1.18,12,0.24,2684.00,19063.00,30700,20240401,-26.71,20850,20241114,7.91,30700,-26.71,20240401,20850,7.91,20241114,30700,-26.71,20240401,20850,7.91,20241114,0.54,N,041830,500,68 억,,4912048,N,N,49,N,00,N +20241119,150441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22350,150,2,0.68,725404200,32383,145.46,22350,22900,22000,28850,15550,22200,22400.77,35.90,0,4632,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3058,8.33,1.17,12,0.24,2684.00,19063.00,30700,20240401,-27.20,20850,20241114,7.19,30700,-27.20,20240401,20850,7.19,20241114,30700,-27.20,20240401,20850,7.19,20241114,0.54,N,041830,500,68 억,,4912048,N,N,0,N,00,N +20241119,140439,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22300,100,2,0.45,623379850,27843,125.07,22350,22900,22000,28850,15550,22200,22389.10,35.90,0,5482,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3051,8.31,1.17,12,0.20,2684.00,19063.00,30700,20240401,-27.36,20850,20241114,6.95,30700,-27.36,20240401,20850,6.95,20241114,30700,-27.36,20240401,20850,6.95,20241114,0.54,N,041830,500,68 억,,4912048,N,N,0,N,00,N +20241119,130441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22050,-150,5,-0.68,559981550,24983,112.22,22350,22900,22000,28850,15550,22200,22414.50,35.90,0,5040,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3017,8.22,1.16,12,0.18,2684.00,19063.00,30700,20240401,-28.18,20850,20241114,5.76,30700,-28.18,20240401,20850,5.76,20241114,30700,-28.18,20240401,20850,5.76,20241114,0.54,N,041830,500,68 억,,4912048,N,N,0,N,00,N +20241119,120438,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22150,-50,5,-0.23,528171300,23542,105.75,22350,22900,22000,28850,15550,22200,22435.28,35.90,0,5055,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3031,8.25,1.16,12,0.17,2684.00,19063.00,30700,20240401,-27.85,20850,20241114,6.24,30700,-27.85,20240401,20850,6.24,20241114,30700,-27.85,20240401,20850,6.24,20241114,0.54,N,041830,500,68 억,,4912048,N,N,0,N,00,N +20241119,110442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22250,50,2,0.23,455737050,20265,91.03,22350,22900,22100,28850,15550,22200,22488.87,35.90,0,4938,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3045,8.29,1.17,12,0.15,2684.00,19063.00,30700,20240401,-27.52,20850,20241114,6.71,30700,-27.52,20240401,20850,6.71,20241114,30700,-27.52,20240401,20850,6.71,20241114,0.54,N,041830,500,68 억,,4912048,N,N,0,N,00,N +20241119,100453,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22300,100,2,0.45,343590000,15215,68.35,22350,22900,22100,28850,15550,22200,22582.32,35.90,0,3901,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3051,8.31,1.17,12,0.11,2684.00,19063.00,30700,20240401,-27.36,20850,20241114,6.95,30700,-27.36,20240401,20850,6.95,20241114,30700,-27.36,20240401,20850,6.95,20241114,0.54,N,041830,500,68 억,,4912048,N,N,0,N,00,N +20241119,090449,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22400,200,2,0.90,32983500,1479,6.64,22350,22500,22100,28850,15550,22200,22301.22,35.90,0,139,23066,22632,22066,21632,21066,22350,21350,68,6650,500,16870,50,1,13683782,3065,8.35,1.18,12,0.01,2684.00,19063.00,30700,20240401,-27.04,20850,20241114,7.43,30700,-27.04,20240401,20850,7.43,20241114,30700,-27.04,20240401,20850,7.43,20241114,0.54,N,041830,500,68 억,,4912048,N,N,0,N,00,N 20241118,160437,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22200,500,2,2.30,443204100,20257,118.37,22500,22500,21500,28200,15200,21700,21867.44,35.96,0,-3689,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,3038,8.27,1.16,12,0.15,2684.00,19063.00,30700,20240401,-27.69,20850,20241114,6.47,30700,-27.69,20240401,20850,6.47,20241114,30700,-27.69,20240401,20850,6.47,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N 20241118,150441,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21700,0,3,0.00,249688750,11487,67.12,22500,22500,21500,28200,15200,21700,21736.64,35.96,0,-3476,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,2969,8.08,1.14,12,0.08,2684.00,19063.00,30700,20240401,-29.32,20850,20241114,4.08,30700,-29.32,20240401,20850,4.08,20241114,30700,-29.32,20240401,20850,4.08,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N 20241118,140442,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21750,50,2,0.23,205607050,9458,55.27,22500,22500,21500,28200,15200,21700,21738.96,35.96,0,-3225,22100,21900,21500,21300,20900,22000,21400,68,6500,500,16490,50,1,13683782,2976,8.10,1.14,12,0.07,2684.00,19063.00,30700,20240401,-29.15,20850,20241114,4.32,30700,-29.15,20240401,20850,4.32,20241114,30700,-29.15,20240401,20850,4.32,20241114,0.53,N,041830,500,68 억,,4920138,N,N,0,N,00,N diff --git a/041910/price/prices-20241101.csv b/041910/price/prices-20241101.csv index de998d91e2fc..c5dd0f83c5ca 100644 --- a/041910/price/prices-20241101.csv +++ b/041910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160436,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5510,10,2,0.18,60689670,11086,81.82,5480,5570,5410,7150,3850,5500,5474.44,1.47,0,-4294,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,744,17.17,0.56,12,0.08,321.00,9876.00,12300,20240509,-55.20,5010,20241115,9.98,12300,-55.20,20240509,5010,9.98,20241115,12300,-55.20,20240509,5010,9.98,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N +20241119,150441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-10,5,-0.18,55014930,10056,74.21,5480,5570,5410,7150,3850,5500,5470.86,1.47,0,-4270,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,741,17.10,0.56,12,0.07,321.00,9876.00,12300,20240509,-55.37,5010,20241115,9.58,12300,-55.37,20240509,5010,9.58,20241115,12300,-55.37,20240509,5010,9.58,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N +20241119,140439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5490,-10,5,-0.18,43250750,7907,58.35,5480,5570,5410,7150,3850,5500,5469.93,1.47,0,-3969,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,741,17.10,0.56,12,0.06,321.00,9876.00,12300,20240509,-55.37,5010,20241115,9.58,12300,-55.37,20240509,5010,9.58,20241115,12300,-55.37,20240509,5010,9.58,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N +20241119,130441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5480,-20,5,-0.36,33723560,6172,45.55,5480,5570,5410,7150,3850,5500,5463.96,1.47,0,-2906,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,740,17.07,0.55,12,0.05,321.00,9876.00,12300,20240509,-55.45,5010,20241115,9.38,12300,-55.45,20240509,5010,9.38,20241115,12300,-55.45,20240509,5010,9.38,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N +20241119,120438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,-60,5,-1.09,28338730,5184,38.26,5480,5570,5410,7150,3850,5500,5466.58,1.47,0,-2186,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,734,16.95,0.55,12,0.04,321.00,9876.00,12300,20240509,-55.77,5010,20241115,8.58,12300,-55.77,20240509,5010,8.58,20241115,12300,-55.77,20240509,5010,8.58,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N +20241119,110443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5470,-30,5,-0.55,26095020,4771,35.21,5480,5570,5430,7150,3850,5500,5469.51,1.47,0,-2056,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,739,17.04,0.55,12,0.04,321.00,9876.00,12300,20240509,-55.53,5010,20241115,9.18,12300,-55.53,20240509,5010,9.18,20241115,12300,-55.53,20240509,5010,9.18,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N +20241119,100453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,-60,5,-1.09,19885520,3630,26.79,5480,5570,5430,7150,3850,5500,5478.10,1.47,0,-1996,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,734,16.95,0.55,12,0.03,321.00,9876.00,12300,20240509,-55.77,5010,20241115,8.58,12300,-55.77,20240509,5010,8.58,20241115,12300,-55.77,20240509,5010,8.58,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N +20241119,090450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,0,3,0.00,5063680,922,6.80,5480,5570,5480,7150,3850,5500,5492.06,1.47,0,-119,5726,5612,5456,5342,5186,5670,5400,68,1650,500,3410,10,1,13501607,743,17.13,0.56,12,0.01,321.00,9876.00,12300,20240509,-55.28,5010,20241115,9.78,12300,-55.28,20240509,5010,9.78,20241115,12300,-55.28,20240509,5010,9.78,20241115,3.64,N,041910,500,67 억,,198122,N,N,0,N,00,N 20241118,160438,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5500,200,2,3.77,73663510,13505,44.65,5300,5570,5300,6890,3710,5300,5454.54,1.47,0,325,5493,5396,5203,5106,4913,5445,5155,68,1590,500,3280,10,1,13501607,743,17.13,0.56,12,0.10,321.00,9876.00,12300,20240509,-55.28,5010,20241115,9.78,12300,-55.28,20240509,5010,9.78,20241115,12300,-55.28,20240509,5010,9.78,20241115,3.65,N,041910,500,67 억,,197801,N,N,0,N,00,N 20241118,150441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5430,130,2,2.45,67989070,12463,41.20,5300,5570,5300,6890,3710,5300,5455.27,1.47,0,156,5493,5396,5203,5106,4913,5445,5155,68,1590,500,3280,10,1,13501607,733,16.92,0.55,12,0.09,321.00,9876.00,12300,20240509,-55.85,5010,20241115,8.38,12300,-55.85,20240509,5010,8.38,20241115,12300,-55.85,20240509,5010,8.38,20241115,3.65,N,041910,500,67 억,,197801,N,N,0,N,00,N 20241118,140442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5440,140,2,2.64,62229840,11400,37.69,5300,5570,5300,6890,3710,5300,5458.76,1.47,0,60,5493,5396,5203,5106,4913,5445,5155,68,1590,500,3280,10,1,13501607,734,16.95,0.55,12,0.08,321.00,9876.00,12300,20240509,-55.77,5010,20241115,8.58,12300,-55.77,20240509,5010,8.58,20241115,12300,-55.77,20240509,5010,8.58,20241115,3.65,N,041910,500,67 억,,197801,N,N,0,N,00,N diff --git a/041920/price/prices-20241101.csv b/041920/price/prices-20241101.csv index 4b0b1fb86843..1c354266b256 100644 --- a/041920/price/prices-20241101.csv +++ b/041920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160437,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4955,-30,5,-0.60,457523585,93496,35.96,4810,5110,4700,6480,3490,4985,4893.51,0.75,0,-15064,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,922,8.91,0.79,12,0.50,556.00,6303.00,10240,20231120,-51.61,3755,20241113,31.96,7860,-36.96,20240108,3755,31.96,20241113,10240,-51.61,20231120,3755,31.96,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N +20241119,150441,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4870,-115,5,-2.31,431976860,88302,33.96,4810,5110,4700,6480,3490,4985,4892.04,0.75,0,-13720,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,906,8.76,0.77,12,0.47,556.00,6303.00,10240,20231120,-52.44,3755,20241113,29.69,7860,-38.04,20240108,3755,29.69,20241113,10240,-52.44,20231120,3755,29.69,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N +20241119,140439,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4985,0,3,0.00,230375695,47640,18.32,4810,4985,4700,6480,3490,4985,4835.76,0.75,0,-11628,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,927,8.97,0.79,12,0.26,556.00,6303.00,10240,20231120,-51.32,3755,20241113,32.76,7860,-36.58,20240108,3755,32.76,20241113,10240,-51.32,20231120,3755,32.76,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N +20241119,130441,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4785,-200,5,-4.01,120488040,25303,9.73,4810,4920,4700,6480,3490,4985,4761.81,0.75,0,-1935,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,890,8.61,0.76,12,0.14,556.00,6303.00,10240,20231120,-53.27,3755,20241113,27.43,7860,-39.12,20240108,3755,27.43,20241113,10240,-53.27,20231120,3755,27.43,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N +20241119,120438,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4785,-200,5,-4.01,115458295,24251,9.33,4810,4920,4700,6480,3490,4985,4760.97,0.75,0,-1442,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,890,8.61,0.76,12,0.13,556.00,6303.00,10240,20231120,-53.27,3755,20241113,27.43,7860,-39.12,20240108,3755,27.43,20241113,10240,-53.27,20231120,3755,27.43,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N +20241119,110443,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4845,-140,5,-2.81,111216690,23372,8.99,4810,4920,4700,6480,3490,4985,4758.54,0.75,0,-1326,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,901,8.71,0.77,12,0.13,556.00,6303.00,10240,20231120,-52.69,3755,20241113,29.03,7860,-38.36,20240108,3755,29.03,20241113,10240,-52.69,20231120,3755,29.03,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N +20241119,100453,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4745,-240,5,-4.81,80655795,16935,6.51,4810,4880,4700,6480,3490,4985,4762.67,0.75,0,-1279,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,882,8.53,0.75,12,0.09,556.00,6303.00,10240,20231120,-53.66,3755,20241113,26.36,7860,-39.63,20240108,3755,26.36,20241113,10240,-53.66,20231120,3755,26.36,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N +20241119,090450,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4765,-220,5,-4.41,18684615,3931,1.51,4810,4810,4700,6480,3490,4985,4753.15,0.75,0,-104,5281,5132,4851,4702,4421,5207,4777,93,1495,500,3190,5,1,18598223,886,8.57,0.76,12,0.02,556.00,6303.00,10240,20231120,-53.47,3755,20241113,26.90,7860,-39.38,20240108,3755,26.90,20241113,10240,-53.47,20231120,3755,26.90,20241113,3.12,N,041920,500,92 억,,139713,N,N,0,N,01,N 20241118,160438,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4985,430,2,9.44,1264777775,259761,137.79,4590,5000,4570,5920,3190,4555,4868.97,0.69,0,11293,4851,4702,4481,4332,4111,4777,4407,93,1365,500,2910,5,1,18598223,927,8.97,0.79,12,1.40,556.00,6303.00,10240,20231120,-51.32,3755,20241113,32.76,7860,-36.58,20240108,3755,32.76,20241113,10240,-51.32,20231120,3755,32.76,20241113,3.26,N,041920,500,92 억,,127911,N,N,0,N,00,N 20241118,150441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4940,385,2,8.45,1201322560,246991,131.01,4590,5000,4570,5920,3190,4555,4863.83,0.69,0,12276,4851,4702,4481,4332,4111,4777,4407,93,1365,500,2910,5,1,18598223,919,8.88,0.78,12,1.33,556.00,6303.00,10240,20231120,-51.76,3755,20241113,31.56,7860,-37.15,20240108,3755,31.56,20241113,10240,-51.76,20231120,3755,31.56,20241113,3.26,N,041920,500,92 억,,127911,N,N,0,N,00,N 20241118,140442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4900,345,2,7.57,1033479730,213141,113.06,4590,5000,4570,5920,3190,4555,4848.81,0.69,0,7728,4851,4702,4481,4332,4111,4777,4407,93,1365,500,2910,5,1,18598223,911,8.81,0.78,12,1.15,556.00,6303.00,10240,20231120,-52.15,3755,20241113,30.49,7860,-37.66,20240108,3755,30.49,20241113,10240,-52.15,20231120,3755,30.49,20241113,3.26,N,041920,500,92 억,,127911,N,N,0,N,00,N diff --git a/041930/price/prices-20241101.csv b/041930/price/prices-20241101.csv index aa0256283b5e..41e7f457056c 100644 --- a/041930/price/prices-20241101.csv +++ b/041930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,-110,5,-1.74,120605710,19353,112.90,6250,6330,6170,8210,4430,6320,6231.89,0.84,0,-6355,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,981,6.86,0.61,12,0.12,905.00,10261.00,9800,20240524,-36.63,5260,20240805,18.06,9800,-36.63,20240524,5260,18.06,20240805,9800,-36.63,20240524,5260,18.06,20240805,1.81,N,041930,500,80 억,,133056,N,N,12,N,00,N +20241119,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-40,5,-0.63,101099200,16211,94.57,6250,6330,6170,8210,4430,6320,6236.43,0.84,0,-6143,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,992,6.94,0.61,12,0.10,905.00,10261.00,9800,20240524,-35.92,5260,20240805,19.39,9800,-35.92,20240524,5260,19.39,20240805,9800,-35.92,20240524,5260,19.39,20240805,1.81,N,041930,500,80 억,,133056,N,N,19,N,00,N +20241119,140440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,-90,5,-1.42,72478330,11637,67.89,6250,6330,6170,8210,4430,6320,6228.23,0.84,0,-3922,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,984,6.88,0.61,12,0.07,905.00,10261.00,9800,20240524,-36.43,5260,20240805,18.44,9800,-36.43,20240524,5260,18.44,20240805,9800,-36.43,20240524,5260,18.44,20240805,1.81,N,041930,500,80 억,,133056,N,N,19,N,00,N +20241119,130442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6220,-100,5,-1.58,50900600,8160,47.60,6250,6330,6170,8210,4430,6320,6237.77,0.84,0,-2133,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,983,6.87,0.61,12,0.05,905.00,10261.00,9800,20240524,-36.53,5260,20240805,18.25,9800,-36.53,20240524,5260,18.25,20240805,9800,-36.53,20240524,5260,18.25,20240805,1.81,N,041930,500,80 억,,133056,N,N,19,N,00,N +20241119,120438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,-90,5,-1.42,50620380,8115,47.34,6250,6330,6170,8210,4430,6320,6237.83,0.84,0,-2109,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,984,6.88,0.61,12,0.05,905.00,10261.00,9800,20240524,-36.43,5260,20240805,18.44,9800,-36.43,20240524,5260,18.44,20240805,9800,-36.43,20240524,5260,18.44,20240805,1.81,N,041930,500,80 억,,133056,N,N,19,N,00,N +20241119,110443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,24146320,3847,22.44,6250,6330,6200,8210,4430,6320,6276.61,0.84,0,-1833,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,995,6.96,0.61,12,0.02,905.00,10261.00,9800,20240524,-35.71,5260,20240805,19.77,9800,-35.71,20240524,5260,19.77,20240805,9800,-35.71,20240524,5260,19.77,20240805,1.81,N,041930,500,80 억,,133056,N,N,19,N,00,N +20241119,100454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-20,5,-0.32,21242370,3382,19.73,6250,6330,6200,8210,4430,6320,6280.95,0.84,0,-1720,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,995,6.96,0.61,12,0.02,905.00,10261.00,9800,20240524,-35.71,5260,20240805,19.77,9800,-35.71,20240524,5260,19.77,20240805,9800,-35.71,20240524,5260,19.77,20240805,1.81,N,041930,500,80 억,,133056,N,N,19,N,00,N +20241119,090450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-30,5,-0.47,2913590,466,2.72,6250,6290,6250,8210,4430,6320,6251.61,0.84,0,75,6486,6402,6266,6182,6046,6445,6225,80,1890,500,4550,10,1,15800000,994,6.95,0.61,12,0.00,905.00,10261.00,9800,20240524,-35.82,5260,20240805,19.58,9800,-35.82,20240524,5260,19.58,20240805,9800,-35.82,20240524,5260,19.58,20240805,1.81,N,041930,500,80 억,,133056,N,N,19,N,00,N 20241118,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,170,2,2.76,106895010,17132,56.79,6170,6350,6130,7990,4310,6150,6238.72,0.83,0,960,6463,6306,6043,5886,5623,6385,5965,80,1840,500,4420,10,1,15800000,999,6.98,0.62,12,0.11,905.00,10261.00,9800,20240524,-35.51,5260,20240805,20.15,9800,-35.51,20240524,5260,20.15,20240805,9800,-35.51,20240524,5260,20.15,20240805,1.84,N,041930,500,80 억,,131718,N,N,19,N,00,N 20241118,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,150,2,2.44,101311610,16247,53.86,6170,6350,6130,7990,4310,6150,6235.76,0.83,0,1040,6463,6306,6043,5886,5623,6385,5965,80,1840,500,4420,10,1,15800000,995,6.96,0.61,12,0.10,905.00,10261.00,9800,20240524,-35.71,5260,20240805,19.77,9800,-35.71,20240524,5260,19.77,20240805,9800,-35.71,20240524,5260,19.77,20240805,1.84,N,041930,500,80 억,,131718,N,N,8,N,00,N 20241118,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,110,2,1.79,89131930,14297,47.39,6170,6350,6130,7990,4310,6150,6234.37,0.83,0,1314,6463,6306,6043,5886,5623,6385,5965,80,1840,500,4420,10,1,15800000,989,6.92,0.61,12,0.09,905.00,10261.00,9800,20240524,-36.12,5260,20240805,19.01,9800,-36.12,20240524,5260,19.01,20240805,9800,-36.12,20240524,5260,19.01,20240805,1.84,N,041930,500,80 억,,131718,N,N,8,N,00,N diff --git a/041960/price/prices-20241101.csv b/041960/price/prices-20241101.csv index 010d09d2071b..c947f5d298d1 100644 --- a/041960/price/prices-20241101.csv +++ b/041960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160437,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3990,-10,5,-0.25,167736620,42047,56.45,4005,4030,3965,5200,2800,4000,3989.26,4.74,0,-2144,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2818,-71.25,4.82,12,0.06,-56.00,827.00,5880,20231115,-32.14,3610,20240805,10.53,4940,-19.23,20240327,3610,10.53,20240805,5640,-29.26,20231120,3610,10.53,20240805,0.09,N,041960,100,70 억,,3345255,N,N,29,N,00,N +20241119,150442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,-20,5,-0.50,152506680,38226,51.32,4005,4030,3965,5200,2800,4000,3989.61,4.74,0,-212,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2811,-71.07,4.81,12,0.05,-56.00,827.00,5880,20231115,-32.31,3610,20240805,10.25,4940,-19.43,20240327,3610,10.25,20240805,5640,-29.43,20231120,3610,10.25,20240805,0.09,N,041960,100,70 억,,3345255,N,N,13,N,00,N +20241119,140440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,5,2,0.12,143760350,36030,48.37,4005,4030,3965,5200,2800,4000,3990.02,4.74,0,91,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2828,-71.52,4.84,12,0.05,-56.00,827.00,5880,20231115,-31.89,3610,20240805,10.94,4940,-18.93,20240327,3610,10.94,20240805,5640,-28.99,20231120,3610,10.94,20240805,0.09,N,041960,100,70 억,,3345255,N,N,13,N,00,N +20241119,130442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,0,3,0.00,135819015,34046,45.71,4005,4030,3965,5200,2800,4000,3989.28,4.74,0,299,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2825,-71.43,4.84,12,0.05,-56.00,827.00,5880,20231115,-31.97,3610,20240805,10.80,4940,-19.03,20240327,3610,10.80,20240805,5640,-29.08,20231120,3610,10.80,20240805,0.09,N,041960,100,70 억,,3345255,N,N,13,N,00,N +20241119,120439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,5,2,0.12,126834570,31800,42.69,4005,4030,3965,5200,2800,4000,3988.51,4.74,0,638,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2828,-71.52,4.84,12,0.05,-56.00,827.00,5880,20231115,-31.89,3610,20240805,10.94,4940,-18.93,20240327,3610,10.94,20240805,5640,-28.99,20231120,3610,10.94,20240805,0.09,N,041960,100,70 억,,3345255,N,N,13,N,00,N +20241119,110443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3965,-35,5,-0.88,114230675,28642,38.45,4005,4030,3965,5200,2800,4000,3988.22,4.74,0,1789,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2800,-70.80,4.79,12,0.04,-56.00,827.00,5880,20231115,-32.57,3610,20240805,9.83,4940,-19.74,20240327,3610,9.83,20240805,5640,-29.70,20231120,3610,9.83,20240805,0.09,N,041960,100,70 억,,3345255,N,N,13,N,00,N +20241119,100454,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3980,-20,5,-0.50,61527765,15384,20.65,4005,4030,3980,5200,2800,4000,3999.46,4.74,0,2191,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2811,-71.07,4.81,12,0.02,-56.00,827.00,5880,20231115,-32.31,3610,20240805,10.25,4940,-19.43,20240327,3610,10.25,20240805,5640,-29.43,20231120,3610,10.25,20240805,0.09,N,041960,100,70 억,,3345255,N,N,13,N,00,N +20241119,090450,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4010,10,2,0.25,4636920,1158,1.55,4005,4010,3995,5200,2800,4000,4004.25,4.74,0,-284,4086,4042,4006,3962,3926,4065,3985,71,1200,100,2720,5,1,70622233,2832,-71.61,4.85,12,0.00,-56.00,827.00,5880,20231115,-31.80,3610,20240805,11.08,4940,-18.83,20240327,3610,11.08,20240805,5640,-28.90,20231120,3610,11.08,20240805,0.09,N,041960,100,70 억,,3345255,N,N,13,N,00,N 20241118,160439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-20,5,-0.50,296058795,74062,131.97,3980,4050,3970,5220,2815,4020,3997.43,4.74,0,-242,4140,4080,3995,3935,3850,4037,3892,71,1200,100,2730,5,1,70622233,2825,-71.43,4.84,12,0.10,-56.00,827.00,5880,20231115,-31.97,3610,20240805,10.80,4940,-19.03,20240327,3610,10.80,20240805,5640,-29.08,20231120,3610,10.80,20240805,0.10,N,041960,100,70 억,,3345498,N,N,13,N,00,N 20241118,150442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4005,-15,5,-0.37,253799110,63491,113.14,3980,4050,3970,5220,2815,4020,3997.40,4.74,0,3284,4140,4080,3995,3935,3850,4037,3892,71,1200,100,2730,5,1,70622233,2828,-71.52,4.84,12,0.09,-56.00,827.00,5880,20231115,-31.89,3610,20240805,10.94,4940,-18.93,20240327,3610,10.94,20240805,5640,-28.99,20231120,3610,10.94,20240805,0.10,N,041960,100,70 억,,3345498,N,N,1,N,00,N 20241118,140443,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4000,-20,5,-0.50,221831365,55455,98.82,3980,4050,3970,5220,2815,4020,4000.20,4.74,0,4393,4140,4080,3995,3935,3850,4037,3892,71,1200,100,2730,5,1,70622233,2825,-71.43,4.84,12,0.08,-56.00,827.00,5880,20231115,-31.97,3610,20240805,10.80,4940,-19.03,20240327,3610,10.80,20240805,5640,-29.08,20231120,3610,10.80,20240805,0.10,N,041960,100,70 억,,3345498,N,N,1,N,00,N diff --git a/042000/price/prices-20241101.csv b/042000/price/prices-20241101.csv index 387e0c1d19fd..e4506ed50049 100644 --- a/042000/price/prices-20241101.csv +++ b/042000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160437,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29300,200,2,0.69,9694763150,330899,81.54,28800,30100,28700,37800,20400,29100,29298.25,15.61,0,3829,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7106,68.30,3.83,12,1.36,429.00,7659.00,42950,20240626,-31.78,11800,20231110,148.31,42950,-31.78,20240626,14660,99.86,20240426,42950,-31.78,20240626,14650,100.00,20231120,3.85,N,042000,500,121 억,,3784884,N,N,291,N,00,N +20241119,150442,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29050,-50,5,-0.17,9260194850,316009,77.87,28800,30100,28700,37800,20400,29100,29303.58,15.61,0,894,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7046,67.72,3.79,12,1.30,429.00,7659.00,42950,20240626,-32.36,11800,20231110,146.19,42950,-32.36,20240626,14660,98.16,20240426,42950,-32.36,20240626,14650,98.29,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,N,00,N +20241119,140440,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29150,50,2,0.17,8639212300,294689,72.62,28800,30100,28700,37800,20400,29100,29316.37,15.61,0,144,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7070,67.95,3.81,12,1.22,429.00,7659.00,42950,20240626,-32.13,11800,20231110,147.03,42950,-32.13,20240626,14660,98.84,20240426,42950,-32.13,20240626,14650,98.98,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,N,00,N +20241119,130442,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,28950,-150,5,-0.52,7652374550,260559,64.21,28800,30100,28700,37800,20400,29100,29369.07,15.61,0,6220,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7021,67.48,3.78,12,1.07,429.00,7659.00,42950,20240626,-32.60,11800,20231110,145.34,42950,-32.60,20240626,14660,97.48,20240426,42950,-32.60,20240626,14650,97.61,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,N,00,N +20241119,120439,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29150,50,2,0.17,7037147000,239346,58.98,28800,30100,28700,37800,20400,29100,29401.57,15.61,0,3604,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7070,67.95,3.81,12,0.99,429.00,7659.00,42950,20240626,-32.13,11800,20231110,147.03,42950,-32.13,20240626,14660,98.84,20240426,42950,-32.13,20240626,14650,98.98,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,N,00,N +20241119,110444,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29000,-100,5,-0.34,6040897350,205072,50.53,28800,30100,28700,37800,20400,29100,29457.45,15.61,0,2703,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7033,67.60,3.79,12,0.85,429.00,7659.00,42950,20240626,-32.48,11800,20231110,145.76,42950,-32.48,20240626,14660,97.82,20240426,42950,-32.48,20240626,14650,97.95,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,N,00,N +20241119,100454,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,30050,950,2,3.26,4435426050,150774,37.15,28800,30100,28700,37800,20400,29100,29417.71,15.61,0,1263,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7288,70.05,3.92,12,0.62,429.00,7659.00,42950,20240626,-30.03,11800,20231110,154.66,42950,-30.03,20240626,14660,104.98,20240426,42950,-30.03,20240626,14650,105.12,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,N,00,N +20241119,090451,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29150,50,2,0.17,391117150,13488,3.32,28800,29350,28800,37800,20400,29100,28997.42,15.61,0,2696,31300,30200,29550,28450,27800,29875,28125,121,8700,500,18040,50,1,24253054,7070,67.95,3.81,12,0.06,429.00,7659.00,42950,20240626,-32.13,11800,20231110,147.03,42950,-32.13,20240626,14660,98.84,20240426,42950,-32.13,20240626,14650,98.98,20231120,3.85,N,042000,500,121 억,,3784884,N,N,565,N,00,N 20241118,160439,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29100,-1100,5,-3.64,11966020550,402472,81.04,29900,30650,28900,39250,21150,30200,29733.37,15.42,0,46903,31133,30666,29983,29516,28833,30900,29750,121,9050,500,18720,50,1,24253054,7058,67.83,3.80,12,1.66,429.00,7659.00,42950,20240626,-32.25,11710,20231109,148.51,42950,-32.25,20240626,14660,98.50,20240426,42950,-32.25,20240626,14650,98.63,20231120,4.16,N,042000,500,121 억,,3740762,N,N,565,N,00,N 20241118,150442,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29000,-1200,5,-3.97,10817490000,362892,73.07,29900,30650,28950,39250,21150,30200,29809.10,15.42,0,25811,31133,30666,29983,29516,28833,30900,29750,121,9050,500,18720,50,1,24253054,7033,67.60,3.79,12,1.50,429.00,7659.00,42950,20240626,-32.48,11710,20231109,147.65,42950,-32.48,20240626,14660,97.82,20240426,42950,-32.48,20240626,14650,97.95,20231120,4.16,N,042000,500,121 억,,3740762,N,N,384,N,00,N 20241118,140443,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,29600,-600,5,-1.99,8340384650,278073,55.99,29900,30650,29400,39250,21150,30200,29993.50,15.42,0,17313,31133,30666,29983,29516,28833,30900,29750,121,9050,500,18720,50,1,24253054,7179,69.00,3.86,12,1.15,429.00,7659.00,42950,20240626,-31.08,11710,20231109,152.78,42950,-31.08,20240626,14660,101.91,20240426,42950,-31.08,20240626,14650,102.05,20231120,4.16,N,042000,500,121 억,,3740762,N,N,384,N,00,N diff --git a/042040/price/prices-20241101.csv b/042040/price/prices-20241101.csv index 24fc01b524c3..f7164e2f94aa 100644 --- a/042040/price/prices-20241101.csv +++ b/042040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160438,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,272,7,2,2.64,116261986,432260,64.68,264,275,255,344,186,265,268.96,0.66,0,8679,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,475,9.38,0.44,12,0.25,29.00,618.00,490,20231115,-44.49,251,20241115,8.37,469,-42.00,20240115,251,8.37,20241115,478,-43.10,20231120,251,8.37,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N +20241119,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,274,9,2,3.40,115184135,428317,64.09,264,275,255,344,186,265,268.92,0.66,0,9222,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,478,9.45,0.44,12,0.25,29.00,618.00,490,20231115,-44.08,251,20241115,9.16,469,-41.58,20240115,251,9.16,20241115,478,-42.68,20231120,251,9.16,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N +20241119,140440,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,274,9,2,3.40,106234494,395438,59.17,264,275,255,344,186,265,268.65,0.66,0,9665,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,478,9.45,0.44,12,0.23,29.00,618.00,490,20231115,-44.08,251,20241115,9.16,469,-41.58,20240115,251,9.16,20241115,478,-42.68,20231120,251,9.16,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N +20241119,130442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,274,9,2,3.40,87089508,325085,48.64,264,275,255,344,186,265,267.90,0.66,0,10495,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,478,9.45,0.44,12,0.19,29.00,618.00,490,20231115,-44.08,251,20241115,9.16,469,-41.58,20240115,251,9.16,20241115,478,-42.68,20231120,251,9.16,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N +20241119,120439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,6,2,2.26,70042680,262530,39.28,264,275,255,344,186,265,266.80,0.66,0,16123,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,473,9.34,0.44,12,0.15,29.00,618.00,490,20231115,-44.69,251,20241115,7.97,469,-42.22,20240115,251,7.97,20241115,478,-43.31,20231120,251,7.97,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N +20241119,110444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,6,2,2.26,63647983,239098,35.78,264,274,255,344,186,265,266.20,0.66,0,17047,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,473,9.34,0.44,12,0.14,29.00,618.00,490,20231115,-44.69,251,20241115,7.97,469,-42.22,20240115,251,7.97,20241115,478,-43.31,20231120,251,7.97,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N +20241119,100454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,269,4,2,1.51,38478006,145972,21.84,264,273,255,344,186,265,263.60,0.66,0,39692,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,469,9.28,0.44,12,0.08,29.00,618.00,490,20231115,-45.10,251,20241115,7.17,469,-42.64,20240115,251,7.17,20241115,478,-43.72,20231120,251,7.17,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N +20241119,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,262,-3,5,-1.13,17275786,66304,9.92,264,264,255,344,186,265,260.55,0.66,0,26491,275,269,265,259,255,273,263,174,79,100,180,1,1,174460917,457,9.03,0.42,12,0.04,29.00,618.00,490,20231115,-46.53,251,20241115,4.38,469,-44.14,20240115,251,4.38,20241115,478,-45.19,20231120,251,4.38,20241115,0.02,N,042040,100,174 억,,1143634,N,N,0,N,00,N 20241118,160439,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,265,-5,5,-1.85,177678402,667451,24.78,261,271,261,351,189,270,266.20,0.66,0,-10653,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,462,9.14,0.43,12,0.38,29.00,618.00,490,20231115,-45.92,251,20241115,5.58,469,-43.50,20240115,251,5.58,20241115,478,-44.56,20231120,251,5.58,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N 20241118,150442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,-4,5,-1.48,169501219,636689,23.64,261,271,261,351,189,270,266.22,0.66,0,-11736,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,464,9.17,0.43,12,0.36,29.00,618.00,490,20231115,-45.71,251,20241115,5.98,469,-43.28,20240115,251,5.98,20241115,478,-44.35,20231120,251,5.98,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N 20241118,140444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,266,-4,5,-1.48,130622993,490266,18.20,261,271,261,351,189,270,266.43,0.66,0,-21843,322,295,273,246,224,285,236,174,81,100,180,1,1,174460917,464,9.17,0.43,12,0.28,29.00,618.00,490,20231115,-45.71,251,20241115,5.98,469,-43.28,20240115,251,5.98,20241115,478,-44.35,20231120,251,5.98,20241115,0.02,N,042040,100,174 억,,1153074,N,N,0,N,00,N diff --git a/042110/price/prices-20241101.csv b/042110/price/prices-20241101.csv index 813df448eace..ad9f9454229c 100644 --- a/042110/price/prices-20241101.csv +++ b/042110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160438,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1433,-9,5,-0.62,157484232,110786,396.98,1420,1444,1411,1874,1010,1442,1421.52,52.27,0,5140,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,693,14.33,0.57,12,0.23,100.00,2515.00,1829,20240112,-21.65,1210,20240805,18.43,1829,-21.65,20240112,1210,18.43,20240805,1829,-21.65,20240112,1210,18.43,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N +20241119,150442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1428,-14,5,-0.97,144635296,101809,364.82,1420,1444,1411,1874,1010,1442,1420.65,52.27,0,5846,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,690,14.28,0.57,12,0.21,100.00,2515.00,1829,20240112,-21.92,1210,20240805,18.02,1829,-21.92,20240112,1210,18.02,20240805,1829,-21.92,20240112,1210,18.02,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N +20241119,140441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1428,-14,5,-0.97,129939331,91505,327.89,1420,1444,1411,1874,1010,1442,1420.02,52.27,0,2351,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,690,14.28,0.57,12,0.19,100.00,2515.00,1829,20240112,-21.92,1210,20240805,18.02,1829,-21.92,20240112,1210,18.02,20240805,1829,-21.92,20240112,1210,18.02,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N +20241119,130443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1425,-17,5,-1.18,120178320,84652,303.34,1420,1444,1411,1874,1010,1442,1419.67,52.27,0,4676,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,689,14.25,0.57,12,0.18,100.00,2515.00,1829,20240112,-22.09,1210,20240805,17.77,1829,-22.09,20240112,1210,17.77,20240805,1829,-22.09,20240112,1210,17.77,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N +20241119,120439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1426,-16,5,-1.11,120165493,84643,303.30,1420,1444,1411,1874,1010,1442,1419.67,52.27,0,4676,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,689,14.26,0.57,12,0.18,100.00,2515.00,1829,20240112,-22.03,1210,20240805,17.85,1829,-22.03,20240112,1210,17.85,20240805,1829,-22.03,20240112,1210,17.85,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N +20241119,110444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1425,-17,5,-1.18,89930268,63297,226.81,1420,1444,1418,1874,1010,1442,1420.77,52.27,0,4717,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,689,14.25,0.57,12,0.13,100.00,2515.00,1829,20240112,-22.09,1210,20240805,17.77,1829,-22.09,20240112,1210,17.77,20240805,1829,-22.09,20240112,1210,17.77,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N +20241119,100455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1426,-16,5,-1.11,76228845,53657,192.27,1420,1444,1418,1874,1010,1442,1420.67,52.27,0,5997,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,689,14.26,0.57,12,0.11,100.00,2515.00,1829,20240112,-22.03,1210,20240805,17.85,1829,-22.03,20240112,1210,17.85,20240805,1829,-22.03,20240112,1210,17.85,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N +20241119,090451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1429,-13,5,-0.90,46368030,32653,117.01,1420,1444,1420,1874,1010,1442,1420.02,52.27,0,-4079,1491,1466,1445,1420,1399,1479,1433,242,432,500,1060,1,1,48329564,691,14.29,0.57,12,0.07,100.00,2515.00,1829,20240112,-21.87,1210,20240805,18.10,1829,-21.87,20240112,1210,18.10,20240805,1829,-21.87,20240112,1210,18.10,20240805,1.87,N,042110,500,241 억,,25263940,N,N,0,N,00,N 20241118,160439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1442,-8,5,-0.55,40048629,27907,18.91,1438,1470,1424,1885,1015,1450,1435.07,52.28,0,-3677,1486,1467,1441,1422,1396,1455,1410,242,435,500,1070,1,1,48329564,697,14.42,0.57,12,0.06,100.00,2515.00,1829,20240112,-21.16,1210,20240805,19.17,1829,-21.16,20240112,1210,19.17,20240805,1829,-21.16,20240112,1210,19.17,20240805,1.88,N,042110,500,241 억,,25267620,N,N,0,N,00,N 20241118,150442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1438,-12,5,-0.83,35860953,24999,16.94,1438,1470,1424,1885,1015,1450,1434.50,52.28,0,-2790,1486,1467,1441,1422,1396,1455,1410,242,435,500,1070,1,1,48329564,695,14.38,0.57,12,0.05,100.00,2515.00,1829,20240112,-21.38,1210,20240805,18.84,1829,-21.38,20240112,1210,18.84,20240805,1829,-21.38,20240112,1210,18.84,20240805,1.88,N,042110,500,241 억,,25267620,N,N,0,N,00,N 20241118,140444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1442,-8,5,-0.55,19477737,13543,9.18,1438,1470,1424,1885,1015,1450,1438.21,52.28,0,-3578,1486,1467,1441,1422,1396,1455,1410,242,435,500,1070,1,1,48329564,697,14.42,0.57,12,0.03,100.00,2515.00,1829,20240112,-21.16,1210,20240805,19.17,1829,-21.16,20240112,1210,19.17,20240805,1829,-21.16,20240112,1210,19.17,20240805,1.88,N,042110,500,241 억,,25267620,N,N,0,N,00,N diff --git a/042370/price/prices-20241101.csv b/042370/price/prices-20241101.csv index b27c5542cfcf..0559d87cc2d7 100644 --- a/042370/price/prices-20241101.csv +++ b/042370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160438,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7370,10,2,0.14,994854460,135186,55.98,7310,7410,7270,9560,5160,7360,7359.13,1.67,0,-9804,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1931,-237.74,0.90,12,0.52,-31.00,8162.00,13240,20240513,-44.34,6410,20240909,14.98,13240,-44.34,20240513,6410,14.98,20240909,13240,-44.34,20240513,6410,14.98,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N +20241119,150443,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7380,20,2,0.27,943758120,128250,53.11,7310,7410,7270,9560,5160,7360,7358.73,1.67,0,-9659,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1934,-238.06,0.90,12,0.49,-31.00,8162.00,13240,20240513,-44.26,6410,20240909,15.13,13240,-44.26,20240513,6410,15.13,20240909,13240,-44.26,20240513,6410,15.13,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N +20241119,140441,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7370,10,2,0.14,811573070,110306,45.68,7310,7410,7270,9560,5160,7360,7357.46,1.67,0,-6170,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1931,-237.74,0.90,12,0.42,-31.00,8162.00,13240,20240513,-44.34,6410,20240909,14.98,13240,-44.34,20240513,6410,14.98,20240909,13240,-44.34,20240513,6410,14.98,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N +20241119,130443,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7370,10,2,0.14,694252930,94400,39.09,7310,7410,7270,9560,5160,7360,7354.35,1.67,0,-7423,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1931,-237.74,0.90,12,0.36,-31.00,8162.00,13240,20240513,-44.34,6410,20240909,14.98,13240,-44.34,20240513,6410,14.98,20240909,13240,-44.34,20240513,6410,14.98,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N +20241119,120440,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7380,20,2,0.27,574695990,78218,32.39,7310,7410,7270,9560,5160,7360,7347.29,1.67,0,-16673,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1934,-238.06,0.90,12,0.30,-31.00,8162.00,13240,20240513,-44.26,6410,20240909,15.13,13240,-44.26,20240513,6410,15.13,20240909,13240,-44.26,20240513,6410,15.13,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N +20241119,110444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7370,10,2,0.14,442977390,60330,24.98,7310,7410,7270,9560,5160,7360,7342.45,1.67,0,-14016,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1931,-237.74,0.90,12,0.23,-31.00,8162.00,13240,20240513,-44.34,6410,20240909,14.98,13240,-44.34,20240513,6410,14.98,20240909,13240,-44.34,20240513,6410,14.98,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N +20241119,100455,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7350,-10,5,-0.14,316688290,43193,17.89,7310,7400,7270,9560,5160,7360,7331.65,1.67,0,-13383,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1926,-237.10,0.90,12,0.16,-31.00,8162.00,13240,20240513,-44.49,6410,20240909,14.66,13240,-44.49,20240513,6410,14.66,20240909,13240,-44.49,20240513,6410,14.66,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N +20241119,090452,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7360,0,3,0.00,48033730,6549,2.71,7310,7380,7310,9560,5160,7360,7332.73,1.67,0,-1010,7553,7456,7283,7186,7013,7505,7235,131,2200,500,5290,10,1,26200025,1928,-237.42,0.90,12,0.02,-31.00,8162.00,13240,20240513,-44.41,6410,20240909,14.82,13240,-44.41,20240513,6410,14.82,20240909,13240,-44.41,20240513,6410,14.82,20240909,3.94,N,042370,500,131 억,,436496,N,N,16,N,00,N 20241118,160439,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7360,230,2,3.23,1736746970,238052,93.10,7170,7380,7110,9260,5000,7130,7295.37,1.58,0,21753,7376,7252,7046,6922,6716,7315,6985,131,2130,500,5130,10,1,26200025,1928,-237.42,0.90,12,0.91,-31.00,8162.00,13240,20240513,-44.41,6410,20240909,14.82,13240,-44.41,20240513,6410,14.82,20240909,13240,-44.41,20240513,6410,14.82,20240909,3.98,N,042370,500,131 억,,412975,N,N,16,N,00,N 20241118,150443,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7290,160,2,2.24,1609302820,220684,86.31,7170,7380,7110,9260,5000,7130,7292.34,1.58,0,24401,7376,7252,7046,6922,6716,7315,6985,131,2130,500,5130,10,1,26200025,1910,-235.16,0.89,12,0.84,-31.00,8162.00,13240,20240513,-44.94,6410,20240909,13.73,13240,-44.94,20240513,6410,13.73,20240909,13240,-44.94,20240513,6410,13.73,20240909,3.98,N,042370,500,131 억,,412975,N,N,0,N,00,N 20241118,140444,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,7280,150,2,2.10,1471612440,201818,78.93,7170,7380,7110,9260,5000,7130,7291.78,1.58,0,29392,7376,7252,7046,6922,6716,7315,6985,131,2130,500,5130,10,1,26200025,1907,-234.84,0.89,12,0.77,-31.00,8162.00,13240,20240513,-45.02,6410,20240909,13.57,13240,-45.02,20240513,6410,13.57,20240909,13240,-45.02,20240513,6410,13.57,20240909,3.98,N,042370,500,131 억,,412975,N,N,0,N,00,N diff --git a/042420/price/prices-20241101.csv b/042420/price/prices-20241101.csv index 0e56c90e4211..7a23209fc532 100644 --- a/042420/price/prices-20241101.csv +++ b/042420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160438,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18100,-660,5,-3.52,187114090,10210,212.71,18760,19290,17990,24350,13140,18760,18330.94,3.01,0,-2445,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1603,22.05,0.42,12,0.12,821.00,43215.00,33450,20231206,-45.89,14000,20240806,29.29,29200,-38.01,20240111,14000,29.29,20240806,33450,-45.89,20231206,14000,29.29,20240806,0.65,N,042420,500,46 억,,266162,N,N,2,N,00,N +20241119,150443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18120,-640,5,-3.41,166402220,9066,188.88,18760,19290,17990,24350,13140,18760,18354.54,3.01,0,-2408,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1605,22.07,0.42,12,0.10,821.00,43215.00,33450,20231206,-45.83,14000,20240806,29.43,29200,-37.95,20240111,14000,29.43,20240806,33450,-45.83,20231206,14000,29.43,20240806,0.65,N,042420,500,46 억,,266162,N,N,5,N,00,N +20241119,140441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18110,-650,5,-3.46,145322920,7897,164.52,18760,19290,18080,24350,13140,18760,18402.29,3.01,0,-2019,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1604,22.06,0.42,12,0.09,821.00,43215.00,33450,20231206,-45.86,14000,20240806,29.36,29200,-37.98,20240111,14000,29.36,20240806,33450,-45.86,20231206,14000,29.36,20240806,0.65,N,042420,500,46 억,,266162,N,N,5,N,00,N +20241119,130443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18330,-430,5,-2.29,124189700,6731,140.23,18760,19290,18110,24350,13140,18760,18450.41,3.01,0,-1695,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1623,22.33,0.42,12,0.08,821.00,43215.00,33450,20231206,-45.20,14000,20240806,30.93,29200,-37.23,20240111,14000,30.93,20240806,33450,-45.20,20231206,14000,30.93,20240806,0.65,N,042420,500,46 억,,266162,N,N,5,N,00,N +20241119,120440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18450,-310,5,-1.65,88219980,4758,99.12,18760,19290,18220,24350,13140,18760,18541.40,3.01,0,-1278,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1634,22.47,0.43,12,0.05,821.00,43215.00,33450,20231206,-44.84,14000,20240806,31.79,29200,-36.82,20240111,14000,31.79,20240806,33450,-44.84,20231206,14000,31.79,20240806,0.65,N,042420,500,46 억,,266162,N,N,5,N,00,N +20241119,110445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18470,-290,5,-1.55,75867010,4085,85.10,18760,19290,18220,24350,13140,18760,18572.10,3.01,0,-941,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1636,22.50,0.43,12,0.05,821.00,43215.00,33450,20231206,-44.78,14000,20240806,31.93,29200,-36.75,20240111,14000,31.93,20240806,33450,-44.78,20231206,14000,31.93,20240806,0.65,N,042420,500,46 억,,266162,N,N,5,N,00,N +20241119,100455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18760,0,3,0.00,18159080,964,20.08,18760,19290,18750,24350,13140,18760,18837.22,3.01,0,30,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1662,22.85,0.43,12,0.01,821.00,43215.00,33450,20231206,-43.92,14000,20240806,34.00,29200,-35.75,20240111,14000,34.00,20240806,33450,-43.92,20231206,14000,34.00,20240806,0.65,N,042420,500,46 억,,266162,N,N,5,N,00,N +20241119,090452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18820,60,2,0.32,994400,53,1.10,18760,18820,18760,24350,13140,18760,18762.26,3.01,0,-3,19620,19190,18940,18510,18260,19065,18385,47,5590,500,13130,10,1,8856866,1667,22.92,0.44,12,0.00,821.00,43215.00,33450,20231206,-43.74,14000,20240806,34.43,29200,-35.55,20240111,14000,34.43,20240806,33450,-43.74,20231206,14000,34.43,20240806,0.65,N,042420,500,46 억,,266162,N,N,5,N,00,N 20241118,160440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18760,-240,5,-1.26,88338090,4687,80.06,19010,19370,18690,24700,13300,19000,18848.07,3.02,0,-673,19900,19450,19030,18580,18160,19240,18370,47,5700,500,13300,10,1,8856866,1662,22.85,0.43,12,0.05,821.00,43215.00,33450,20231206,-43.92,14000,20240806,34.00,29200,-35.75,20240111,14000,34.00,20240806,33450,-43.92,20231206,14000,34.00,20240806,0.66,N,042420,500,46 억,,267209,N,N,5,N,00,N 20241118,150443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,18700,-300,5,-1.58,84925560,4505,76.96,19010,19370,18690,24700,13300,19000,18851.40,3.02,0,-616,19900,19450,19030,18580,18160,19240,18370,47,5700,500,13300,10,1,8856866,1656,22.78,0.43,12,0.05,821.00,43215.00,33450,20231206,-44.10,14000,20240806,33.57,29200,-35.96,20240111,14000,33.57,20240806,33450,-44.10,20231206,14000,33.57,20240806,0.66,N,042420,500,46 억,,267209,N,N,18,N,00,N 20241118,140445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,19000,0,3,0.00,64738010,3427,58.54,19010,19370,18690,24700,13300,19000,18890.58,3.02,0,-1048,19900,19450,19030,18580,18160,19240,18370,47,5700,500,13300,10,1,8856866,1683,23.14,0.44,12,0.04,821.00,43215.00,33450,20231206,-43.20,14000,20240806,35.71,29200,-34.93,20240111,14000,35.71,20240806,33450,-43.20,20231206,14000,35.71,20240806,0.66,N,042420,500,46 억,,267209,N,N,18,N,00,N diff --git a/042500/price/prices-20241101.csv b/042500/price/prices-20241101.csv index 01e189d336b2..3c193aac167b 100644 --- a/042500/price/prices-20241101.csv +++ b/042500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160439,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4480,20,2,0.45,116745545,26152,68.06,4470,4500,4430,5790,3125,4460,4464.12,3.61,0,-8366,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,854,6.68,0.79,12,0.14,671.00,5685.00,8160,20240430,-45.10,3155,20231110,42.00,8160,-45.10,20240430,3352,33.65,20240103,8690,-48.45,20240403,4100,9.27,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N +20241119,150443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4460,0,3,0.00,114701740,25695,66.87,4470,4500,4430,5790,3125,4460,4463.97,3.61,0,-8158,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,851,6.65,0.78,12,0.13,671.00,5685.00,8160,20240430,-45.34,3155,20231110,41.36,8160,-45.34,20240430,3352,33.05,20240103,8690,-48.68,20240403,4100,8.78,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N +20241119,140442,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4475,15,2,0.34,90805425,20321,52.89,4470,4500,4455,5790,3125,4460,4468.55,3.61,0,-7576,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,853,6.67,0.79,12,0.11,671.00,5685.00,8160,20240430,-45.16,3155,20231110,41.84,8160,-45.16,20240430,3352,33.50,20240103,8690,-48.50,20240403,4100,9.15,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N +20241119,130444,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4470,10,2,0.22,68610070,15368,40.00,4470,4495,4455,5790,3125,4460,4464.48,3.61,0,-6384,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,852,6.66,0.79,12,0.08,671.00,5685.00,8160,20240430,-45.22,3155,20231110,41.68,8160,-45.22,20240430,3352,33.35,20240103,8690,-48.56,20240403,4100,9.02,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N +20241119,120440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4465,5,2,0.11,48223810,10801,28.11,4470,4495,4460,5790,3125,4460,4464.75,3.61,0,-5435,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,851,6.65,0.79,12,0.06,671.00,5685.00,8160,20240430,-45.28,3155,20231110,41.52,8160,-45.28,20240430,3352,33.20,20240103,8690,-48.62,20240403,4100,8.90,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N +20241119,110445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4460,0,3,0.00,28479615,6377,16.60,4470,4495,4460,5790,3125,4460,4465.99,3.61,0,-2577,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,851,6.65,0.78,12,0.03,671.00,5685.00,8160,20240430,-45.34,3155,20231110,41.36,8160,-45.34,20240430,3352,33.05,20240103,8690,-48.68,20240403,4100,8.78,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N +20241119,100456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4470,10,2,0.22,16176785,3620,9.42,4470,4495,4460,5790,3125,4460,4468.73,3.61,0,-1115,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,852,6.66,0.79,12,0.02,671.00,5685.00,8160,20240430,-45.22,3155,20231110,41.68,8160,-45.22,20240430,3352,33.35,20240103,8690,-48.56,20240403,4100,9.02,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N +20241119,090452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4460,0,3,0.00,10137660,2268,5.90,4470,4495,4460,5790,3125,4460,4469.87,3.61,0,-197,4610,4535,4470,4395,4330,4572,4432,95,1330,500,2850,5,1,19070134,851,6.65,0.78,12,0.01,671.00,5685.00,8160,20240430,-45.34,3155,20231110,41.36,8160,-45.34,20240430,3352,33.05,20240103,8690,-48.68,20240403,4100,8.78,20231121,2.13,N,042500,500,95 억,,687710,N,N,0,N,00,N 20241118,160440,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4460,-25,5,-0.56,172362480,38416,75.39,4405,4545,4405,5830,3140,4485,4486.74,3.64,0,-7306,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,851,6.65,0.78,12,0.20,671.00,5685.00,8160,20240430,-45.34,3139,20231109,42.08,8160,-45.34,20240430,3352,33.05,20240103,8690,-48.68,20240403,4100,8.78,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N 20241118,150443,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4465,-20,5,-0.45,163975920,36538,71.71,4405,4545,4405,5830,3140,4485,4487.82,3.64,0,-6087,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,851,6.65,0.79,12,0.19,671.00,5685.00,8160,20240430,-45.28,3139,20231109,42.24,8160,-45.28,20240430,3352,33.20,20240103,8690,-48.62,20240403,4100,8.90,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N 20241118,140445,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4475,-10,5,-0.22,141265035,31453,61.73,4405,4545,4405,5830,3140,4485,4491.31,3.64,0,-5334,4668,4576,4393,4301,4118,4622,4347,95,1345,500,2870,5,1,19070134,853,6.67,0.79,12,0.16,671.00,5685.00,8160,20240430,-45.16,3139,20231109,42.56,8160,-45.16,20240430,3352,33.50,20240103,8690,-48.50,20240403,4100,9.15,20231121,2.13,N,042500,500,95 억,,695020,N,N,0,N,00,N diff --git a/042510/price/prices-20241101.csv b/042510/price/prices-20241101.csv index 88de06916b0e..01e2699376c2 100644 --- a/042510/price/prices-20241101.csv +++ b/042510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160439,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1825,15,2,0.83,176673150,97224,90.91,1815,1829,1790,2350,1267,1810,1817.18,0.83,0,7189,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1022,17.55,2.00,12,0.17,104.00,911.00,3065,20240126,-40.46,1655,20241115,10.27,3065,-40.46,20240126,1655,10.27,20241115,3065,-40.46,20240126,1655,10.27,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N +20241119,150443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1825,15,2,0.83,174326323,95937,89.71,1815,1829,1790,2350,1267,1810,1817.09,0.83,0,7025,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1022,17.55,2.00,12,0.17,104.00,911.00,3065,20240126,-40.46,1655,20241115,10.27,3065,-40.46,20240126,1655,10.27,20241115,3065,-40.46,20240126,1655,10.27,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N +20241119,140442,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1825,15,2,0.83,168999515,93017,86.98,1815,1828,1790,2350,1267,1810,1816.87,0.83,0,5006,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1022,17.55,2.00,12,0.17,104.00,911.00,3065,20240126,-40.46,1655,20241115,10.27,3065,-40.46,20240126,1655,10.27,20241115,3065,-40.46,20240126,1655,10.27,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N +20241119,130444,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1819,9,2,0.50,113031379,62281,58.24,1815,1820,1790,2350,1267,1810,1814.86,0.83,0,7523,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1019,17.49,2.00,12,0.11,104.00,911.00,3065,20240126,-40.65,1655,20241115,9.91,3065,-40.65,20240126,1655,9.91,20241115,3065,-40.65,20240126,1655,9.91,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N +20241119,120441,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1819,9,2,0.50,99602783,54901,51.34,1815,1820,1790,2350,1267,1810,1814.23,0.83,0,5098,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1019,17.49,2.00,12,0.10,104.00,911.00,3065,20240126,-40.65,1655,20241115,9.91,3065,-40.65,20240126,1655,9.91,20241115,3065,-40.65,20240126,1655,9.91,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N +20241119,110445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1808,-2,5,-0.11,54128773,29825,27.89,1815,1820,1790,2350,1267,1810,1814.88,0.83,0,2608,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1013,17.38,1.98,12,0.05,104.00,911.00,3065,20240126,-41.01,1655,20241115,9.24,3065,-41.01,20240126,1655,9.24,20241115,3065,-41.01,20240126,1655,9.24,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N +20241119,100456,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1815,5,2,0.28,41665054,22950,21.46,1815,1820,1790,2350,1267,1810,1815.47,0.83,0,7424,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1017,17.45,1.99,12,0.04,104.00,911.00,3065,20240126,-40.78,1655,20241115,9.67,3065,-40.78,20240126,1655,9.67,20241115,3065,-40.78,20240126,1655,9.67,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N +20241119,090452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1816,6,2,0.33,8343224,4609,4.31,1815,1817,1790,2350,1267,1810,1810.20,0.83,0,853,1878,1844,1783,1749,1688,1861,1766,280,540,500,1300,1,1,56025871,1017,17.46,1.99,12,0.01,104.00,911.00,3065,20240126,-40.75,1655,20241115,9.73,3065,-40.75,20240126,1655,9.73,20241115,3065,-40.75,20240126,1655,9.73,20241115,2.51,N,042510,500,280 억,,466999,N,N,0,N,00,N 20241118,160440,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1810,73,2,4.20,190731285,106854,98.05,1723,1817,1722,2255,1216,1737,1784.95,0.79,0,22615,1794,1765,1710,1681,1626,1780,1696,280,518,500,1250,1,1,56025871,1014,17.40,1.99,12,0.19,104.00,911.00,3065,20240126,-40.95,1655,20241115,9.37,3065,-40.95,20240126,1655,9.37,20241115,3065,-40.95,20240126,1655,9.37,20241115,2.55,N,042510,500,280 억,,444830,N,N,0,N,00,N 20241118,150443,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1795,58,2,3.34,181706223,101854,93.46,1723,1817,1722,2255,1216,1737,1783.99,0.79,0,22051,1794,1765,1710,1681,1626,1780,1696,280,518,500,1250,1,1,56025871,1006,17.26,1.97,12,0.18,104.00,911.00,3065,20240126,-41.44,1655,20241115,8.46,3065,-41.44,20240126,1655,8.46,20241115,3065,-41.44,20240126,1655,8.46,20241115,2.55,N,042510,500,280 억,,444830,N,N,0,N,00,N 20241118,140445,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1799,62,2,3.57,175186762,98223,90.13,1723,1817,1722,2255,1216,1737,1783.56,0.79,0,21969,1794,1765,1710,1681,1626,1780,1696,280,518,500,1250,1,1,56025871,1008,17.30,1.97,12,0.18,104.00,911.00,3065,20240126,-41.31,1655,20241115,8.70,3065,-41.31,20240126,1655,8.70,20241115,3065,-41.31,20240126,1655,8.70,20241115,2.55,N,042510,500,280 억,,444830,N,N,0,N,00,N diff --git a/042520/price/prices-20241101.csv b/042520/price/prices-20241101.csv index ca44155b69c1..a60d21145f2b 100644 --- a/042520/price/prices-20241101.csv +++ b/042520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160439,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7330,10,2,0.14,50409910,6894,61.34,7120,7440,7120,9510,5130,7320,7312.14,1.08,0,-1814,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,991,-3.85,1.62,09,0.05,-1902.00,4536.00,16600,20240319,-55.84,6500,20241115,12.77,16600,-55.84,20240319,6500,12.77,20241115,16600,-55.84,20240319,6500,12.77,20241115,0.12,N,042520,500,67 억,,146288,N,N,2,N,00,N +20241119,150444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,0,3,0.00,48278190,6603,58.75,7120,7440,7120,9510,5130,7320,7311.55,1.08,0,-1794,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,990,-3.85,1.61,09,0.05,-1902.00,4536.00,16600,20240319,-55.90,6500,20241115,12.62,16600,-55.90,20240319,6500,12.62,20241115,16600,-55.90,20240319,6500,12.62,20241115,0.12,N,042520,500,67 억,,146288,N,N,3,N,00,N +20241119,140442,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,0,3,0.00,35300560,4822,42.90,7120,7440,7120,9510,5130,7320,7320.73,1.08,0,-777,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,990,-3.85,1.61,09,0.04,-1902.00,4536.00,16600,20240319,-55.90,6500,20241115,12.62,16600,-55.90,20240319,6500,12.62,20241115,16600,-55.90,20240319,6500,12.62,20241115,0.12,N,042520,500,67 억,,146288,N,N,3,N,00,N +20241119,130444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7380,60,2,0.82,28744190,3928,34.95,7120,7440,7120,9510,5130,7320,7317.77,1.08,0,-424,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,998,-3.88,1.63,09,0.03,-1902.00,4536.00,16600,20240319,-55.54,6500,20241115,13.54,16600,-55.54,20240319,6500,13.54,20241115,16600,-55.54,20240319,6500,13.54,20241115,0.12,N,042520,500,67 억,,146288,N,N,3,N,00,N +20241119,120441,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7400,80,2,1.09,26724200,3653,32.50,7120,7440,7120,9510,5130,7320,7315.69,1.08,0,-225,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,1001,-3.89,1.63,09,0.03,-1902.00,4536.00,16600,20240319,-55.42,6500,20241115,13.85,16600,-55.42,20240319,6500,13.85,20241115,16600,-55.42,20240319,6500,13.85,20241115,0.12,N,042520,500,67 억,,146288,N,N,3,N,00,N +20241119,110445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7400,80,2,1.09,25054190,3426,30.48,7120,7440,7120,9510,5130,7320,7312.96,1.08,0,-218,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,1001,-3.89,1.63,09,0.03,-1902.00,4536.00,16600,20240319,-55.42,6500,20241115,13.85,16600,-55.42,20240319,6500,13.85,20241115,16600,-55.42,20240319,6500,13.85,20241115,0.12,N,042520,500,67 억,,146288,N,N,3,N,00,N +20241119,100456,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7420,100,2,1.37,20455910,2805,24.96,7120,7440,7120,9510,5130,7320,7292.66,1.08,0,-7,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,1004,-3.90,1.64,09,0.02,-1902.00,4536.00,16600,20240319,-55.30,6500,20241115,14.15,16600,-55.30,20240319,6500,14.15,20241115,16600,-55.30,20240319,6500,14.15,20241115,0.12,N,042520,500,67 억,,146288,N,N,3,N,00,N +20241119,090453,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,-50,5,-0.68,5236340,732,6.51,7120,7280,7120,9510,5130,7320,7153.47,1.08,0,139,7466,7392,7246,7172,7026,7430,7210,68,2190,500,5120,10,1,13526367,983,-3.82,1.60,09,0.01,-1902.00,4536.00,16600,20240319,-56.20,6500,20241115,11.85,16600,-56.20,20240319,6500,11.85,20241115,16600,-56.20,20240319,6500,11.85,20241115,0.12,N,042520,500,67 억,,146288,N,N,3,N,00,N 20241118,160440,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7320,180,2,2.52,81594830,11234,32.80,7190,7320,7100,9280,5000,7140,7263.20,1.06,0,2303,7620,7380,6940,6700,6260,7500,6820,68,2140,500,4990,10,1,13526367,990,-3.85,1.61,09,0.08,-1902.00,4536.00,16600,20240319,-55.90,6500,20241115,12.62,16600,-55.90,20240319,6500,12.62,20241115,16600,-55.90,20240319,6500,12.62,20241115,0.12,N,042520,500,67 억,,144042,N,N,3,N,00,N 20241118,150444,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7310,170,2,2.38,74021310,10199,29.78,7190,7320,7100,9280,5000,7140,7257.70,1.06,0,2102,7620,7380,6940,6700,6260,7500,6820,68,2140,500,4990,10,1,13526367,989,-3.84,1.61,09,0.08,-1902.00,4536.00,16600,20240319,-55.96,6500,20241115,12.46,16600,-55.96,20240319,6500,12.46,20241115,16600,-55.96,20240319,6500,12.46,20241115,0.12,N,042520,500,67 억,,144042,N,N,0,N,00,N 20241118,140445,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,160,2,2.24,60773750,8382,24.47,7190,7320,7100,9280,5000,7140,7250.51,1.06,0,2580,7620,7380,6940,6700,6260,7500,6820,68,2140,500,4990,10,1,13526367,987,-3.84,1.61,09,0.06,-1902.00,4536.00,16600,20240319,-56.02,6500,20241115,12.31,16600,-56.02,20240319,6500,12.31,20241115,16600,-56.02,20240319,6500,12.31,20241115,0.12,N,042520,500,67 억,,144042,N,N,0,N,00,N diff --git a/042600/price/prices-20241101.csv b/042600/price/prices-20241101.csv index 00cdf0eb2452..8916115decf3 100644 --- a/042600/price/prices-20241101.csv +++ b/042600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160439,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10480,80,2,0.77,100665670,9695,39.32,10400,10540,10230,13520,7280,10400,10383.21,2.61,0,-1991,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1302,-4.54,0.76,12,0.08,-2309.00,13718.00,34300,20240109,-69.45,9750,20241115,7.49,34300,-69.45,20240109,9750,7.49,20241115,34300,-69.45,20240109,9750,7.49,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N +20241119,150444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,90,2,0.87,97215880,9365,37.98,10400,10540,10230,13520,7280,10400,10380.77,2.61,0,-2065,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1303,-4.54,0.76,12,0.08,-2309.00,13718.00,34300,20240109,-69.42,9750,20241115,7.59,34300,-69.42,20240109,9750,7.59,20241115,34300,-69.42,20240109,9750,7.59,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N +20241119,140442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,90,2,0.87,73904560,7125,28.90,10400,10540,10230,13520,7280,10400,10372.57,2.61,0,-1159,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1303,-4.54,0.76,12,0.06,-2309.00,13718.00,34300,20240109,-69.42,9750,20241115,7.59,34300,-69.42,20240109,9750,7.59,20241115,34300,-69.42,20240109,9750,7.59,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N +20241119,130444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,90,2,0.87,67613210,6524,26.46,10400,10540,10230,13520,7280,10400,10363.77,2.61,0,-1118,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1303,-4.54,0.76,12,0.05,-2309.00,13718.00,34300,20240109,-69.42,9750,20241115,7.59,34300,-69.42,20240109,9750,7.59,20241115,34300,-69.42,20240109,9750,7.59,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N +20241119,120441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10470,70,2,0.67,61640850,5953,24.14,10400,10540,10230,13520,7280,10400,10354.59,2.61,0,-1201,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1301,-4.53,0.76,12,0.05,-2309.00,13718.00,34300,20240109,-69.48,9750,20241115,7.38,34300,-69.48,20240109,9750,7.38,20241115,34300,-69.48,20240109,9750,7.38,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N +20241119,110446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10400,0,3,0.00,49094560,4751,19.27,10400,10430,10230,13520,7280,10400,10333.52,2.61,0,-1066,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1292,-4.50,0.76,12,0.04,-2309.00,13718.00,34300,20240109,-69.68,9750,20241115,6.67,34300,-69.68,20240109,9750,6.67,20241115,34300,-69.68,20240109,9750,6.67,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N +20241119,100456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10320,-80,5,-0.77,37636590,3646,14.79,10400,10430,10230,13520,7280,10400,10322.71,2.61,0,-1563,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1282,-4.47,0.75,12,0.03,-2309.00,13718.00,34300,20240109,-69.91,9750,20241115,5.85,34300,-69.91,20240109,9750,5.85,20241115,34300,-69.91,20240109,9750,5.85,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N +20241119,090453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10400,0,3,0.00,4765150,458,1.86,10400,10430,10400,13520,7280,10400,10404.26,2.61,0,-231,10886,10642,10226,9982,9566,10765,10105,62,3120,500,7280,10,1,12423574,1292,-4.50,0.76,12,0.00,-2309.00,13718.00,34300,20240109,-69.68,9750,20241115,6.67,34300,-69.68,20240109,9750,6.67,20241115,34300,-69.68,20240109,9750,6.67,20241115,0.47,N,042600,500,62 억,,324412,N,N,0,N,00,N 20241118,160441,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10400,290,2,2.87,249272900,24394,37.42,9810,10470,9810,13140,7080,10110,10218.40,2.56,0,5795,11550,10830,10290,9570,9030,10560,9300,62,3030,500,7070,10,1,12423574,1292,-4.50,0.76,12,0.20,-2309.00,13718.00,34300,20240109,-69.68,9750,20241115,6.67,34300,-69.68,20240109,9750,6.67,20241115,34300,-69.68,20240109,9750,6.67,20241115,0.47,N,042600,500,62 억,,318609,N,N,0,N,01,N 20241118,150444,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10300,190,2,1.88,241800230,23673,36.31,9810,10470,9810,13140,7080,10110,10214.18,2.56,0,5897,11550,10830,10290,9570,9030,10560,9300,62,3030,500,7070,10,1,12423574,1280,-4.46,0.75,12,0.19,-2309.00,13718.00,34300,20240109,-69.97,9750,20241115,5.64,34300,-69.97,20240109,9750,5.64,20241115,34300,-69.97,20240109,9750,5.64,20241115,0.47,N,042600,500,62 억,,318609,N,N,0,N,01,N 20241118,140446,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10390,280,2,2.77,216568220,21226,32.56,9810,10470,9810,13140,7080,10110,10202.97,2.56,0,5441,11550,10830,10290,9570,9030,10560,9300,62,3030,500,7070,10,1,12423574,1291,-4.50,0.76,12,0.17,-2309.00,13718.00,34300,20240109,-69.71,9750,20241115,6.56,34300,-69.71,20240109,9750,6.56,20241115,34300,-69.71,20240109,9750,6.56,20241115,0.47,N,042600,500,62 억,,318609,N,N,0,N,01,N diff --git a/042660/price/prices-20241101.csv b/042660/price/prices-20241101.csv index 69f78fab5dac..86b8fc3d2973 100644 --- a/042660/price/prices-20241101.csv +++ b/042660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160440,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37050,-1050,5,-2.76,267440392450,7056115,78.66,38650,38900,36900,49500,26700,38100,37904.05,18.23,0,-206658,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,113526,46.60,2.63,12,2.30,795.00,14063.00,41050,20241115,-9.74,21050,20240125,76.01,41050,-9.74,20241115,21050,76.01,20240125,41050,-9.74,20241115,21050,76.01,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,4733,N,00,N +20241119,150444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37500,-600,5,-1.57,241931346500,6368654,71.00,38650,38900,37100,49500,26700,38100,37987.83,18.23,0,-251820,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,114905,47.17,2.67,12,2.08,795.00,14063.00,41050,20241115,-8.65,21050,20240125,78.15,41050,-8.65,20241115,21050,78.15,20240125,41050,-8.65,20241115,21050,78.15,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N +20241119,140443,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37650,-450,5,-1.18,217198734050,5712004,63.68,38650,38900,37100,49500,26700,38100,38024.96,18.23,0,-274634,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,115365,47.36,2.68,12,1.86,795.00,14063.00,41050,20241115,-8.28,21050,20240125,78.86,41050,-8.28,20241115,21050,78.86,20240125,41050,-8.28,20241115,21050,78.86,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N +20241119,130445,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38250,150,2,0.39,171195550800,4508687,50.26,38650,38900,37100,49500,26700,38100,37970.15,18.23,0,-194523,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,117203,48.11,2.72,12,1.47,795.00,14063.00,41050,20241115,-6.82,21050,20240125,81.71,41050,-6.82,20241115,21050,81.71,20240125,41050,-6.82,20241115,21050,81.71,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N +20241119,120441,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38200,100,2,0.26,136263571700,3596385,40.09,38650,38900,37100,49500,26700,38100,37889.03,18.23,0,-155390,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,117050,48.05,2.72,12,1.17,795.00,14063.00,41050,20241115,-6.94,21050,20240125,81.47,41050,-6.94,20241115,21050,81.47,20240125,41050,-6.94,20241115,21050,81.47,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N +20241119,110446,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37550,-550,5,-1.44,99069649300,2616995,29.18,38650,38900,37100,49500,26700,38100,37856.25,18.23,0,-140531,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,115058,47.23,2.67,12,0.85,795.00,14063.00,41050,20241115,-8.53,21050,20240125,78.38,41050,-8.53,20241115,21050,78.38,20240125,41050,-8.53,20241115,21050,78.38,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N +20241119,100457,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,37550,-550,5,-1.44,77582420900,2044240,22.79,38650,38900,37250,49500,26700,38100,37951.71,18.23,0,-125591,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,115058,47.23,2.67,12,0.67,795.00,14063.00,41050,20241115,-8.53,21050,20240125,78.38,41050,-8.53,20241115,21050,78.38,20240125,41050,-8.53,20241115,21050,78.38,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N +20241119,090453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38400,300,2,0.79,17896947400,464390,5.18,38650,38900,38150,49500,26700,38100,38538.78,18.23,0,-28120,40266,39182,38016,36932,35766,38600,36350,15371,11400,5000,28190,50,1,306413394,117663,48.30,2.73,12,0.15,795.00,14063.00,41050,20241115,-6.46,21050,20240125,82.42,41050,-6.46,20241115,21050,82.42,20240125,41050,-6.46,20241115,21050,82.42,20240125,0.76,N,042660,5000,15370 억,,55852579,N,N,12134,N,00,N 20241118,160441,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38100,-1000,5,-2.56,332395334050,8781111,58.74,38250,39100,36850,50800,27400,39100,37852.48,18.44,0,-677081,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,116744,47.92,2.71,12,2.87,795.00,14063.00,41050,20241115,-7.19,21050,20240125,81.00,41050,-7.19,20241115,21050,81.00,20240125,41050,-7.19,20241115,21050,81.00,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,12132,N,00,N 20241118,150444,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38000,-1100,5,-2.81,321227117450,8487462,56.77,38250,39100,36850,50800,27400,39100,37846.66,18.44,0,-647158,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,116437,47.80,2.70,12,2.77,795.00,14063.00,41050,20241115,-7.43,21050,20240125,80.52,41050,-7.43,20241115,21050,80.52,20240125,41050,-7.43,20241115,21050,80.52,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,7444,N,00,N 20241118,140446,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,38100,-1000,5,-2.56,303781066550,8028691,53.70,38250,39100,36850,50800,27400,39100,37836.30,18.44,0,-628918,42500,40800,39350,37650,36200,40075,36925,15371,11700,5000,28930,50,1,306413394,116744,47.92,2.71,12,2.62,795.00,14063.00,41050,20241115,-7.19,21050,20240125,81.00,41050,-7.19,20241115,21050,81.00,20240125,41050,-7.19,20241115,21050,81.00,20240125,0.77,N,042660,5000,15370 억,,56508553,N,N,7444,N,00,N diff --git a/042670/price/prices-20241101.csv b/042670/price/prices-20241101.csv index 0357e51bf731..868833963188 100644 --- a/042670/price/prices-20241101.csv +++ b/042670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160440,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7220,-190,5,-2.56,9943495880,1376900,122.45,7350,7370,7150,9630,5190,7410,7221.64,11.43,0,-221749,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,13910,6.25,0.79,12,0.71,1156.00,9099.00,9160,20240723,-21.18,6270,20241029,15.15,9160,-21.18,20240723,6270,15.15,20241029,9160,-21.18,20240723,6270,15.15,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,428,N,00,N +20241119,150444,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7220,-190,5,-2.56,9296776370,1287520,114.50,7350,7370,7150,9630,5190,7410,7220.67,11.43,0,-205820,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,13910,6.25,0.79,12,0.67,1156.00,9099.00,9160,20240723,-21.18,6270,20241029,15.15,9160,-21.18,20240723,6270,15.15,20241029,9160,-21.18,20240723,6270,15.15,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,302,N,00,N +20241119,140443,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7200,-210,5,-2.83,8320935150,1152101,102.46,7350,7370,7150,9630,5190,7410,7222.38,11.43,0,-177038,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,13871,6.23,0.79,12,0.60,1156.00,9099.00,9160,20240723,-21.40,6270,20241029,14.83,9160,-21.40,20240723,6270,14.83,20241029,9160,-21.40,20240723,6270,14.83,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,302,N,00,N +20241119,130445,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7240,-170,5,-2.29,7567878760,1048227,93.22,7350,7370,7150,9630,5190,7410,7219.68,11.43,0,-165629,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,13948,6.26,0.80,12,0.54,1156.00,9099.00,9160,20240723,-20.96,6270,20241029,15.47,9160,-20.96,20240723,6270,15.47,20241029,9160,-20.96,20240723,6270,15.47,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,302,N,00,N +20241119,120442,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7210,-200,5,-2.70,6741758080,934183,83.08,7350,7370,7150,9630,5190,7410,7216.72,11.43,0,-180351,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,13890,6.24,0.79,12,0.48,1156.00,9099.00,9160,20240723,-21.29,6270,20241029,14.99,9160,-21.29,20240723,6270,14.99,20241029,9160,-21.29,20240723,6270,14.99,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,302,N,00,N +20241119,110446,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7220,-190,5,-2.56,5940021670,823188,73.21,7350,7370,7150,9630,5190,7410,7215.85,11.43,0,-183186,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,13910,6.25,0.79,12,0.43,1156.00,9099.00,9160,20240723,-21.18,6270,20241029,15.15,9160,-21.18,20240723,6270,15.15,20241029,9160,-21.18,20240723,6270,15.15,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,302,N,00,N +20241119,100457,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7210,-200,5,-2.70,4486802000,621583,55.28,7350,7370,7150,9630,5190,7410,7218.32,11.43,0,-163056,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,13890,6.24,0.79,12,0.32,1156.00,9099.00,9160,20240723,-21.29,6270,20241029,14.99,9160,-21.29,20240723,6270,14.99,20241029,9160,-21.29,20240723,6270,14.99,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,302,N,00,N +20241119,090454,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7330,-80,5,-1.08,438019820,59795,5.32,7350,7370,7300,9630,5190,7410,7325.21,11.43,0,-20396,7643,7526,7413,7296,7183,7470,7240,1996,2220,1000,5330,10,1,192655867,14122,6.34,0.81,12,0.03,1156.00,9099.00,9160,20240723,-19.98,6270,20241029,16.91,9160,-19.98,20240723,6270,16.91,20241029,9160,-19.98,20240723,6270,16.91,20241029,1.60,N,042670,1000,1996 억,,22022759,N,N,302,N,00,N 20241118,160441,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7410,-60,5,-0.80,8237459540,1113320,35.85,7450,7530,7300,9710,5230,7470,7398.67,11.51,0,-179816,7950,7710,7390,7150,6830,7830,7270,1996,2240,1000,5370,10,1,192655867,14276,6.41,0.81,12,0.58,1156.00,9099.00,9160,20240723,-19.10,6270,20241029,18.18,9160,-19.10,20240723,6270,18.18,20241029,9160,-19.10,20240723,6270,18.18,20241029,1.61,N,042670,1000,1996 억,,22183087,N,N,293,N,00,N 20241118,150445,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7370,-100,5,-1.34,7509050720,1014849,32.68,7450,7530,7300,9710,5230,7470,7398.84,11.51,0,-182482,7950,7710,7390,7150,6830,7830,7270,1996,2240,1000,5370,10,1,192655867,14199,6.38,0.81,12,0.53,1156.00,9099.00,9160,20240723,-19.54,6270,20241029,17.54,9160,-19.54,20240723,6270,17.54,20241029,9160,-19.54,20240723,6270,17.54,20241029,1.61,N,042670,1000,1996 억,,22183087,N,N,2590,N,00,N 20241118,140446,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,7370,-100,5,-1.34,6978698980,943024,30.37,7450,7530,7300,9710,5230,7470,7399.98,11.51,0,-172912,7950,7710,7390,7150,6830,7830,7270,1996,2240,1000,5370,10,1,192655867,14199,6.38,0.81,12,0.49,1156.00,9099.00,9160,20240723,-19.54,6270,20241029,17.54,9160,-19.54,20240723,6270,17.54,20241029,9160,-19.54,20240723,6270,17.54,20241029,1.61,N,042670,1000,1996 억,,22183087,N,N,2590,N,00,N diff --git a/042700/price/prices-20241101.csv b/042700/price/prices-20241101.csv index 85d8b9aff697..947186c814ab 100644 --- a/042700/price/prices-20241101.csv +++ b/042700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160440,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80800,200,2,0.25,28828962200,357380,67.93,80600,81400,79800,104700,56500,80600,80667.23,12.24,0,20703,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,78371,29.44,13.07,12,0.37,2745.00,6183.00,196200,20240614,-58.82,51100,20240116,58.12,196200,-58.82,20240614,51100,58.12,20240116,196200,-58.82,20240614,51100,58.12,20240116,1.04,N,042700,100,127 억,,11873744,N,N,8050,N,00,N +20241119,150445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80900,300,2,0.37,26123631000,323922,61.57,80600,81400,79800,104700,56500,80600,80647.94,12.24,0,14364,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,78468,29.47,13.08,12,0.33,2745.00,6183.00,196200,20240614,-58.77,51100,20240116,58.32,196200,-58.77,20240614,51100,58.32,20240116,196200,-58.77,20240614,51100,58.32,20240116,1.04,N,042700,100,127 억,,11873744,N,N,6436,N,00,N +20241119,140443,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80200,-400,5,-0.50,21965244100,272130,51.72,80600,81400,79800,104700,56500,80600,80716.10,12.24,0,5748,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,77789,29.22,12.97,12,0.28,2745.00,6183.00,196200,20240614,-59.12,51100,20240116,56.95,196200,-59.12,20240614,51100,56.95,20240116,196200,-59.12,20240614,51100,56.95,20240116,1.04,N,042700,100,127 억,,11873744,N,N,6436,N,00,N +20241119,130445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80900,300,2,0.37,19176866600,237515,45.14,80600,81400,79800,104700,56500,80600,80739.74,12.24,0,4617,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,78468,29.47,13.08,12,0.24,2745.00,6183.00,196200,20240614,-58.77,51100,20240116,58.32,196200,-58.77,20240614,51100,58.32,20240116,196200,-58.77,20240614,51100,58.32,20240116,1.04,N,042700,100,127 억,,11873744,N,N,6436,N,00,N +20241119,120442,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,81300,700,2,0.87,17292146500,214284,40.73,80600,81400,79800,104700,56500,80600,80697.44,12.24,0,486,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,78856,29.62,13.15,12,0.22,2745.00,6183.00,196200,20240614,-58.56,51100,20240116,59.10,196200,-58.56,20240614,51100,59.10,20240116,196200,-58.56,20240614,51100,59.10,20240116,1.04,N,042700,100,127 억,,11873744,N,N,6436,N,00,N +20241119,110446,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80800,200,2,0.25,13987024800,173375,32.95,80600,81400,79800,104700,56500,80600,80675.08,12.24,0,-14079,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,78371,29.44,13.07,12,0.18,2745.00,6183.00,196200,20240614,-58.82,51100,20240116,58.12,196200,-58.82,20240614,51100,58.12,20240116,196200,-58.82,20240614,51100,58.12,20240116,1.04,N,042700,100,127 억,,11873744,N,N,6436,N,00,N +20241119,100457,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80900,300,2,0.37,10034733300,124572,23.68,80600,81400,79800,104700,56500,80600,80553.59,12.24,0,-11389,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,78468,29.47,13.08,12,0.13,2745.00,6183.00,196200,20240614,-58.77,51100,20240116,58.32,196200,-58.77,20240614,51100,58.32,20240116,196200,-58.77,20240614,51100,58.32,20240116,1.04,N,042700,100,127 억,,11873744,N,N,6436,N,00,N +20241119,090454,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,79800,-800,5,-0.99,2470413800,30761,5.85,80600,81000,79800,104700,56500,80600,80307.68,12.24,0,-13085,84800,82700,80900,78800,77000,81800,77900,127,24100,100,58030,100,1,96993634,77401,29.07,12.91,12,0.03,2745.00,6183.00,196200,20240614,-59.33,51100,20240116,56.16,196200,-59.33,20240614,51100,56.16,20240116,196200,-59.33,20240614,51100,56.16,20240116,1.04,N,042700,100,127 억,,11873744,N,N,6436,N,00,N 20241118,160441,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80600,-1100,5,-1.35,42210020000,519953,77.46,81400,83000,79100,106200,57200,81700,81184.01,12.19,0,43802,84366,83032,81666,80332,78966,83700,81000,127,24500,100,58820,100,1,96993634,78177,29.36,13.04,12,0.54,2745.00,6183.00,196200,20240614,-58.92,51100,20240116,57.73,196200,-58.92,20240614,51100,57.73,20240116,196200,-58.92,20240614,51100,57.73,20240116,1.07,N,042700,100,127 억,,11819842,N,N,6436,N,00,N 20241118,150445,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80200,-1500,5,-1.84,37743837000,464451,69.19,81400,83000,79100,106200,57200,81700,81265.41,12.19,0,30924,84366,83032,81666,80332,78966,83700,81000,127,24500,100,58820,100,1,96993634,77789,29.22,12.97,12,0.48,2745.00,6183.00,196200,20240614,-59.12,51100,20240116,56.95,196200,-59.12,20240614,51100,56.95,20240116,196200,-59.12,20240614,51100,56.95,20240116,1.07,N,042700,100,127 억,,11819842,N,N,6100,N,00,N 20241118,140446,55,20.00,KOSPI200,,기계,N,N,N,Y,40,Y,80400,-1300,5,-1.59,31679252200,388793,57.92,81400,83000,79100,106200,57200,81700,81480.98,12.19,0,18201,84366,83032,81666,80332,78966,83700,81000,127,24500,100,58820,100,1,96993634,77983,29.29,13.00,12,0.40,2745.00,6183.00,196200,20240614,-59.02,51100,20240116,57.34,196200,-59.02,20240614,51100,57.34,20240116,196200,-59.02,20240614,51100,57.34,20240116,1.07,N,042700,100,127 억,,11819842,N,N,6100,N,00,N diff --git a/042940/price/prices-20241101.csv b/042940/price/prices-20241101.csv index 50378dd977fc..7ee20d868ec1 100644 --- a/042940/price/prices-20241101.csv +++ b/042940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160441,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5510,-280,5,-4.84,76247020,13506,427.95,5760,5790,5500,7520,4060,5790,5645.42,0.00,0,-256,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,219,0.50,0.18,12,0.34,11033.00,30628.00,18500,20240315,-70.22,5440,20241114,1.29,18500,-70.22,20240315,5440,1.29,20241114,6980,-21.06,20241015,359,1434.82,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241119,150445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5580,-210,5,-3.63,64009550,11289,357.70,5760,5790,5500,7520,4060,5790,5670.08,0.00,0,157,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,222,0.51,0.18,12,0.28,11033.00,30628.00,18500,20240315,-69.84,5440,20241114,2.57,18500,-69.84,20240315,5440,2.57,20241114,6980,-20.06,20241015,359,1454.32,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241119,140443,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5660,-130,5,-2.25,39790260,6973,220.94,5760,5790,5660,7520,4060,5790,5706.33,0.00,0,-335,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,225,0.51,0.18,12,0.18,11033.00,30628.00,18500,20240315,-69.41,5440,20241114,4.04,18500,-69.41,20240315,5440,4.04,20241114,6980,-18.91,20241015,359,1476.60,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241119,130445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5760,-30,5,-0.52,8794100,1532,48.54,5760,5790,5700,7520,4060,5790,5740.27,0.00,0,-91,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,229,0.52,0.19,12,0.04,11033.00,30628.00,18500,20240315,-68.86,5440,20241114,5.88,18500,-68.86,20240315,5440,5.88,20241114,6980,-17.48,20241015,359,1504.46,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241119,120442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5730,-60,5,-1.04,8788340,1531,48.51,5760,5790,5700,7520,4060,5790,5740.26,0.00,0,-91,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,228,0.52,0.19,12,0.04,11033.00,30628.00,18500,20240315,-69.03,5440,20241114,5.33,18500,-69.03,20240315,5440,5.33,20241114,6980,-17.91,20241015,359,1496.10,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241119,110447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5760,-30,5,-0.52,6509860,1135,35.96,5760,5790,5700,7520,4060,5790,5735.56,0.00,0,-80,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,229,0.52,0.19,12,0.03,11033.00,30628.00,18500,20240315,-68.86,5440,20241114,5.88,18500,-68.86,20240315,5440,5.88,20241114,6980,-17.48,20241015,359,1504.46,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241119,100458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5760,-30,5,-0.52,2405340,417,13.21,5760,5790,5740,7520,4060,5790,5768.20,0.00,0,-21,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,229,0.52,0.19,12,0.01,11033.00,30628.00,18500,20240315,-68.86,5440,20241114,5.88,18500,-68.86,20240315,5440,5.88,20241114,6980,-17.48,20241015,359,1504.46,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N +20241119,090454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5760,-30,5,-0.52,288000,50,1.58,5760,5760,5760,7520,4060,5790,5760.00,0.00,0,-7,6256,6022,5886,5652,5516,5955,5585,199,1730,5000,3470,10,1,3981814,229,0.52,0.19,12,0.00,11033.00,30628.00,18500,20240315,-68.86,5440,20241114,5.88,18500,-68.86,20240315,5440,5.88,20241114,6980,-17.48,20241015,359,1504.46,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241118,160442,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5790,-170,5,-2.85,18519260,3156,14.33,5910,6120,5750,7740,4180,5960,5868.60,0.00,0,-371,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,231,0.52,0.19,12,0.08,11033.00,30628.00,18500,20240315,-68.70,5440,20241114,6.43,18500,-68.70,20240315,5440,6.43,20241114,6980,-17.05,20241015,359,1512.81,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241118,150445,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5840,-120,5,-2.01,16825030,2864,13.00,5910,6120,5750,7740,4180,5960,5874.66,0.00,0,-138,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,233,0.53,0.19,12,0.07,11033.00,30628.00,18500,20240315,-68.43,5440,20241114,7.35,18500,-68.43,20240315,5440,7.35,20241114,6980,-16.33,20241015,359,1526.74,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N 20241118,140446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,5850,-110,5,-1.85,16476180,2804,12.73,5910,6120,5750,7740,4180,5960,5875.96,0.00,0,-128,6393,6176,5973,5756,5553,6075,5655,199,1780,5000,3570,10,1,3981814,233,0.53,0.19,12,0.07,11033.00,30628.00,18500,20240315,-68.38,5440,20241114,7.54,18500,-68.38,20240315,5440,7.54,20241114,6980,-16.19,20241015,359,1529.53,20240313,0.00,N,042940,5000,199 억,,0,N,N,0,N,00,N diff --git a/043090/price/prices-20241101.csv b/043090/price/prices-20241101.csv index 1300fef3b9bd..75531eb06e5a 100644 --- a/043090/price/prices-20241101.csv +++ b/043090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160441,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,-3,5,-1.00,254685429,856872,141.33,303,313,289,391,211,301,297.23,0.90,0,-78106,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,222,-0.65,0.45,12,1.15,-458.00,662.00,809,20240903,-63.16,234,20240805,27.35,809,-63.16,20240903,234,27.35,20240805,809,-63.16,20240903,234,27.35,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N +20241119,150445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,-2,5,-0.66,237434217,798354,131.68,303,313,289,391,211,301,297.40,0.90,0,-89284,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,223,-0.65,0.45,12,1.07,-458.00,662.00,809,20240903,-63.04,234,20240805,27.78,809,-63.04,20240903,234,27.78,20240805,809,-63.04,20240903,234,27.78,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N +20241119,140443,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,-2,5,-0.66,218613819,735271,121.28,303,313,289,391,211,301,297.32,0.90,0,-72925,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,223,-0.65,0.45,12,0.99,-458.00,662.00,809,20240903,-63.04,234,20240805,27.78,809,-63.04,20240903,234,27.78,20240805,809,-63.04,20240903,234,27.78,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N +20241119,130445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,0,3,0.00,183454192,618440,102.01,303,313,289,391,211,301,296.64,0.90,0,-54490,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,224,-0.66,0.45,12,0.83,-458.00,662.00,809,20240903,-62.79,234,20240805,28.63,809,-62.79,20240903,234,28.63,20240805,809,-62.79,20240903,234,28.63,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N +20241119,120442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,-4,5,-1.33,124568146,420703,69.39,303,313,289,391,211,301,296.10,0.90,0,-1006,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,221,-0.65,0.45,12,0.56,-458.00,662.00,809,20240903,-63.29,234,20240805,26.92,809,-63.29,20240903,234,26.92,20240805,809,-63.29,20240903,234,26.92,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N +20241119,110447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,295,-6,5,-1.99,95776618,323816,53.41,303,313,289,391,211,301,295.77,0.90,0,-4417,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,220,-0.64,0.45,12,0.43,-458.00,662.00,809,20240903,-63.54,234,20240805,26.07,809,-63.54,20240903,234,26.07,20240805,809,-63.54,20240903,234,26.07,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N +20241119,100458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,292,-9,5,-2.99,53839634,179941,29.68,303,313,289,391,211,301,299.21,0.90,0,10736,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,218,-0.64,0.44,12,0.24,-458.00,662.00,809,20240903,-63.91,234,20240805,24.79,809,-63.91,20240903,234,24.79,20240805,809,-63.91,20240903,234,24.79,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N +20241119,090454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,305,4,2,1.33,2401405,7855,1.30,303,313,303,391,211,301,305.72,0.90,0,-472,325,313,302,290,279,312,289,373,90,500,180,1,1,74509650,227,-0.67,0.46,12,0.01,-458.00,662.00,809,20240903,-62.30,234,20240805,30.34,809,-62.30,20240903,234,30.34,20240805,809,-62.30,20240903,234,30.34,20240805,0.00,N,043090,500,372 억,,671961,N,N,0,N,00,N 20241118,160442,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,-4,5,-1.31,180829634,601662,103.22,301,314,291,396,214,305,300.55,0.79,0,84519,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,224,-0.66,0.45,12,0.81,-458.00,662.00,809,20240903,-62.79,234,20240805,28.63,809,-62.79,20240903,234,28.63,20240805,809,-62.79,20240903,234,28.63,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N 20241118,150446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,302,-3,5,-0.98,176884944,588596,100.98,301,314,291,396,214,305,300.52,0.79,0,81856,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,225,-0.66,0.46,12,0.79,-458.00,662.00,809,20240903,-62.67,234,20240805,29.06,809,-62.67,20240903,234,29.06,20240805,809,-62.67,20240903,234,29.06,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N 20241118,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,309,4,2,1.31,165521037,550830,94.50,301,314,291,396,214,305,300.49,0.79,0,95739,325,315,307,297,289,314,296,373,91,500,180,1,1,74509650,230,-0.67,0.47,12,0.74,-458.00,662.00,809,20240903,-61.80,234,20240805,32.05,809,-61.80,20240903,234,32.05,20240805,809,-61.80,20240903,234,32.05,20240805,0.00,N,043090,500,372 억,,587770,N,N,0,N,00,N diff --git a/043100/price/prices-20241101.csv b/043100/price/prices-20241101.csv index 6383ba9684d2..3d8823d919ae 100644 --- a/043100/price/prices-20241101.csv +++ b/043100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160441,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2070,-20,5,-0.96,50960655,24370,107.90,2090,2135,2070,2715,1465,2090,2091.12,2.10,0,-5019,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,165,-0.69,0.72,12,0.31,-3008.00,2873.00,4660,20240315,-55.58,1842,20240930,12.38,4660,-55.58,20240315,1842,12.38,20240930,3885,-46.72,20241004,283,631.45,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N +20241119,150446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2080,-10,5,-0.48,48382835,23127,102.40,2090,2135,2075,2715,1465,2090,2092.05,2.10,0,-4452,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,166,-0.69,0.72,12,0.29,-3008.00,2873.00,4660,20240315,-55.36,1842,20240930,12.92,4660,-55.36,20240315,1842,12.92,20240930,3885,-46.46,20241004,283,634.98,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N +20241119,140444,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,5,2,0.24,34468335,16444,72.81,2090,2135,2080,2715,1465,2090,2096.10,2.10,0,1493,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,167,-0.70,0.73,12,0.21,-3008.00,2873.00,4660,20240315,-55.04,1842,20240930,13.74,4660,-55.04,20240315,1842,13.74,20240930,3885,-46.07,20241004,283,640.28,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N +20241119,130446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,5,2,0.24,34013785,16227,71.85,2090,2135,2080,2715,1465,2090,2096.12,2.10,0,1639,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,167,-0.70,0.73,12,0.20,-3008.00,2873.00,4660,20240315,-55.04,1842,20240930,13.74,4660,-55.04,20240315,1842,13.74,20240930,3885,-46.07,20241004,283,640.28,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N +20241119,120443,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2100,10,2,0.48,25703410,12257,54.27,2090,2135,2080,2715,1465,2090,2097.04,2.10,0,1686,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,167,-0.70,0.73,12,0.15,-3008.00,2873.00,4660,20240315,-54.94,1842,20240930,14.01,4660,-54.94,20240315,1842,14.01,20240930,3885,-45.95,20241004,283,642.05,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N +20241119,110447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,5,2,0.24,23019145,10976,48.60,2090,2135,2080,2715,1465,2090,2097.23,2.10,0,1833,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,167,-0.70,0.73,12,0.14,-3008.00,2873.00,4660,20240315,-55.04,1842,20240930,13.74,4660,-55.04,20240315,1842,13.74,20240930,3885,-46.07,20241004,283,640.28,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N +20241119,100458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,5,2,0.24,22289450,10628,47.06,2090,2135,2080,2715,1465,2090,2097.24,2.10,0,1827,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,167,-0.70,0.73,12,0.13,-3008.00,2873.00,4660,20240315,-55.04,1842,20240930,13.74,4660,-55.04,20240315,1842,13.74,20240930,3885,-46.07,20241004,283,640.28,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N +20241119,090455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2105,15,2,0.72,1047675,495,2.19,2090,2135,2090,2715,1465,2090,2116.52,2.10,0,-324,2186,2137,2091,2042,1996,2162,2067,40,625,500,1250,5,1,7975920,168,-0.70,0.73,12,0.01,-3008.00,2873.00,4660,20240315,-54.83,1842,20240930,14.28,4660,-54.83,20240315,1842,14.28,20240930,3885,-45.82,20241004,283,643.82,20240627,0.00,N,043100,500,39 억,,167603,N,N,0,N,00,N 20241118,160442,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,15,2,0.72,47113220,22582,142.08,2060,2140,2045,2695,1455,2075,2086.32,2.12,0,-1708,2142,2108,2046,2012,1950,2125,2029,40,620,500,1240,5,1,7975920,167,-0.69,0.73,12,0.28,-3008.00,2873.00,4660,20240315,-55.15,1842,20240930,13.46,4660,-55.15,20240315,1842,13.46,20240930,3885,-46.20,20241004,283,638.52,20240627,0.00,N,043100,500,39 억,,169337,N,N,0,N,00,N 20241118,150446,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2110,35,2,1.69,44423825,21293,133.97,2060,2140,2045,2695,1455,2075,2086.31,2.12,0,-1144,2142,2108,2046,2012,1950,2125,2029,40,620,500,1240,5,1,7975920,168,-0.70,0.73,12,0.27,-3008.00,2873.00,4660,20240315,-54.72,1842,20240930,14.55,4660,-54.72,20240315,1842,14.55,20240930,3885,-45.69,20241004,283,645.58,20240627,0.00,N,043100,500,39 억,,169337,N,N,0,N,00,N 20241118,140447,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2080,5,2,0.24,31786770,15210,95.70,2060,2140,2045,2695,1455,2075,2089.86,2.12,0,343,2142,2108,2046,2012,1950,2125,2029,40,620,500,1240,5,1,7975920,166,-0.69,0.72,12,0.19,-3008.00,2873.00,4660,20240315,-55.36,1842,20240930,12.92,4660,-55.36,20240315,1842,12.92,20240930,3885,-46.46,20241004,283,634.98,20240627,0.00,N,043100,500,39 억,,169337,N,N,0,N,00,N diff --git a/043150/price/prices-20241101.csv b/043150/price/prices-20241101.csv index 967f8818f69d..24978bb56b7d 100644 --- a/043150/price/prices-20241101.csv +++ b/043150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160441,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20500,250,2,1.23,358579600,17547,81.18,20400,20600,20200,26300,14200,20250,20435.34,26.17,0,3044,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3045,5.89,0.76,12,0.12,3483.00,26837.00,33950,20231120,-39.62,19660,20241114,4.27,33750,-39.26,20240102,19660,4.27,20241114,33950,-39.62,20231120,19660,4.27,20241114,0.74,N,043150,500,74 억,,3886683,N,N,50,N,00,N +20241119,150446,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20500,250,2,1.23,334150400,16353,75.66,20400,20600,20200,26300,14200,20250,20433.58,26.17,0,2874,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3045,5.89,0.76,12,0.11,3483.00,26837.00,33950,20231120,-39.62,19660,20241114,4.27,33750,-39.26,20240102,19660,4.27,20241114,33950,-39.62,20231120,19660,4.27,20241114,0.74,N,043150,500,74 억,,3886683,N,N,92,N,00,N +20241119,140444,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20500,250,2,1.23,297823300,14579,67.45,20400,20600,20200,26300,14200,20250,20428.24,26.17,0,2247,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3045,5.89,0.76,12,0.10,3483.00,26837.00,33950,20231120,-39.62,19660,20241114,4.27,33750,-39.26,20240102,19660,4.27,20241114,33950,-39.62,20231120,19660,4.27,20241114,0.74,N,043150,500,74 억,,3886683,N,N,92,N,00,N +20241119,130446,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20450,200,2,0.99,234039350,11471,53.07,20400,20600,20200,26300,14200,20250,20402.70,26.17,0,1759,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3038,5.87,0.76,12,0.08,3483.00,26837.00,33950,20231120,-39.76,19660,20241114,4.02,33750,-39.41,20240102,19660,4.02,20241114,33950,-39.76,20231120,19660,4.02,20241114,0.74,N,043150,500,74 억,,3886683,N,N,92,N,00,N +20241119,120443,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20400,150,2,0.74,186582050,9150,42.33,20400,20600,20200,26300,14200,20250,20391.48,26.17,0,1003,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3030,5.86,0.76,12,0.06,3483.00,26837.00,33950,20231120,-39.91,19660,20241114,3.76,33750,-39.56,20240102,19660,3.76,20241114,33950,-39.91,20231120,19660,3.76,20241114,0.74,N,043150,500,74 억,,3886683,N,N,92,N,00,N +20241119,110447,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20450,200,2,0.99,149049850,7307,33.81,20400,20600,20200,26300,14200,20250,20398.23,26.17,0,-78,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3038,5.87,0.76,12,0.05,3483.00,26837.00,33950,20231120,-39.76,19660,20241114,4.02,33750,-39.41,20240102,19660,4.02,20241114,33950,-39.76,20231120,19660,4.02,20241114,0.74,N,043150,500,74 억,,3886683,N,N,92,N,00,N +20241119,100458,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20350,100,2,0.49,114109950,5590,25.86,20400,20600,20200,26300,14200,20250,20413.23,26.17,0,-225,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3023,5.84,0.76,12,0.04,3483.00,26837.00,33950,20231120,-40.06,19660,20241114,3.51,33750,-39.70,20240102,19660,3.51,20241114,33950,-40.06,20231120,19660,3.51,20241114,0.74,N,043150,500,74 억,,3886683,N,N,92,N,00,N +20241119,090455,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20250,0,3,0.00,6713550,330,1.53,20400,20400,20250,26300,14200,20250,20344.09,26.17,0,-79,20816,20532,20266,19982,19716,20525,19975,74,6050,500,15390,50,1,14854256,3008,5.81,0.75,12,0.00,3483.00,26837.00,33950,20231120,-40.35,19660,20241114,3.00,33750,-40.00,20240102,19660,3.00,20241114,33950,-40.35,20231120,19660,3.00,20241114,0.74,N,043150,500,74 억,,3886683,N,N,92,N,00,N 20241118,160443,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20250,0,3,0.00,438555300,21612,48.52,20250,20550,20000,26300,14200,20250,20292.21,26.22,0,1927,20710,20480,20120,19890,19530,20595,20005,74,6050,500,15390,50,1,14854256,3008,5.81,0.75,12,0.15,3483.00,26837.00,33950,20231120,-40.35,19660,20241114,3.00,33750,-40.00,20240102,19660,3.00,20241114,33950,-40.35,20231120,19660,3.00,20241114,0.74,N,043150,500,74 억,,3894186,N,N,92,N,00,N 20241118,150446,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20200,-50,5,-0.25,392743050,19348,43.43,20250,20550,20000,26300,14200,20250,20298.90,26.22,0,599,20710,20480,20120,19890,19530,20595,20005,74,6050,500,15390,50,1,14854256,3001,5.80,0.75,12,0.13,3483.00,26837.00,33950,20231120,-40.50,19660,20241114,2.75,33750,-40.15,20240102,19660,2.75,20241114,33950,-40.50,20231120,19660,2.75,20241114,0.74,N,043150,500,74 억,,3894186,N,N,4,N,00,N 20241118,140447,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,20300,50,2,0.25,310447100,15280,34.30,20250,20550,20000,26300,14200,20250,20317.22,26.22,0,-508,20710,20480,20120,19890,19530,20595,20005,74,6050,500,15390,50,1,14854256,3015,5.83,0.76,12,0.10,3483.00,26837.00,33950,20231120,-40.21,19660,20241114,3.26,33750,-39.85,20240102,19660,3.26,20241114,33950,-40.21,20231120,19660,3.26,20241114,0.74,N,043150,500,74 억,,3894186,N,N,4,N,00,N diff --git a/043200/price/prices-20241101.csv b/043200/price/prices-20241101.csv index 1bf655443e1c..edb175bd199d 100644 --- a/043200/price/prices-20241101.csv +++ b/043200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160441,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,506,3,2,0.60,44143717,87054,101.38,503,520,501,653,353,503,507.08,0.30,0,-1054,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,212,-21.08,0.72,12,0.21,-24.00,705.00,820,20231110,-38.29,496,20241113,2.02,717,-29.43,20240801,496,2.02,20241113,745,-32.08,20231219,496,2.02,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N +20241119,150446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,506,3,2,0.60,40386601,79628,92.74,503,520,501,653,353,503,507.19,0.30,0,-864,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,212,-21.08,0.72,12,0.19,-24.00,705.00,820,20231110,-38.29,496,20241113,2.02,717,-29.43,20240801,496,2.02,20241113,745,-32.08,20231219,496,2.02,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N +20241119,140444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,4,2,0.80,37599270,74083,86.28,503,520,502,653,353,503,507.53,0.30,0,-823,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,212,-21.12,0.72,12,0.18,-24.00,705.00,820,20231110,-38.17,496,20241113,2.22,717,-29.29,20240801,496,2.22,20241113,745,-31.95,20231219,496,2.22,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N +20241119,130446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,504,1,2,0.20,35744045,70404,81.99,503,520,502,653,353,503,507.70,0.30,0,1371,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,211,-21.00,0.71,12,0.17,-24.00,705.00,820,20231110,-38.54,496,20241113,1.61,717,-29.71,20240801,496,1.61,20241113,745,-32.35,20231219,496,1.61,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N +20241119,120443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,507,4,2,0.80,28424068,55861,65.06,503,520,503,653,353,503,508.84,0.30,0,-1758,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,212,-21.12,0.72,12,0.13,-24.00,705.00,820,20231110,-38.17,496,20241113,2.22,717,-29.29,20240801,496,2.22,20241113,745,-31.95,20231219,496,2.22,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N +20241119,110448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,513,10,2,1.99,27235269,53512,62.32,503,520,503,653,353,503,508.96,0.30,0,-1779,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,214,-21.38,0.73,12,0.13,-24.00,705.00,820,20231110,-37.44,496,20241113,3.43,717,-28.45,20240801,496,3.43,20241113,745,-31.14,20231219,496,3.43,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N +20241119,100459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,505,2,2,0.40,5908186,11661,13.58,503,520,503,653,353,503,506.66,0.30,0,-812,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,211,-21.04,0.72,12,0.03,-24.00,705.00,820,20231110,-38.41,496,20241113,1.81,717,-29.57,20240801,496,1.81,20241113,745,-32.21,20231219,496,1.81,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N +20241119,090455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,12,2,2.39,3950679,7796,9.08,503,520,503,653,353,503,506.76,0.30,0,-803,540,521,512,493,484,517,489,209,150,500,360,1,1,41804315,215,-21.46,0.73,12,0.02,-24.00,705.00,820,20231110,-37.20,496,20241113,3.83,717,-28.17,20240801,496,3.83,20241113,745,-30.87,20231219,496,3.83,20241113,0.00,N,043200,500,209 억,,127291,N,N,0,N,00,N 20241118,160443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,503,-8,5,-1.57,44530686,85864,110.51,511,531,503,664,358,511,518.62,0.33,0,-8693,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,210,-20.96,0.71,12,0.21,-24.00,705.00,859,20231109,-41.44,496,20241113,1.41,717,-29.85,20240801,496,1.41,20241113,745,-32.48,20231219,496,1.41,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N 20241118,150446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,1,2,0.20,41936822,80727,103.90,511,531,510,664,358,511,519.49,0.33,0,-6354,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,214,-21.33,0.73,12,0.19,-24.00,705.00,859,20231109,-40.40,496,20241113,3.23,717,-28.59,20240801,496,3.23,20241113,745,-31.28,20231219,496,3.23,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N 20241118,140448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,516,5,2,0.98,40026177,76996,99.10,511,531,510,664,358,511,519.85,0.33,0,-6354,542,526,513,497,484,520,491,209,153,500,360,1,1,41804315,216,-21.50,0.73,12,0.18,-24.00,705.00,859,20231109,-39.93,496,20241113,4.03,717,-28.03,20240801,496,4.03,20241113,745,-30.74,20231219,496,4.03,20241113,0.00,N,043200,500,209 억,,135983,N,N,0,N,00,N diff --git a/043220/price/prices-20241101.csv b/043220/price/prices-20241101.csv index 0047fee06aea..c0d83be1e7cc 100644 --- a/043220/price/prices-20241101.csv +++ b/043220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,435,8,2,1.87,306643525,730229,40.18,431,440,410,555,299,427,419.93,1.12,0,-72483,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,627,0.00,0.97,12,0.51,0.00,447.00,1191,20240401,-63.48,402,20240808,8.21,1191,-63.48,20240401,402,8.21,20240808,1191,-63.48,20240401,402,8.21,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N +20241119,150446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,433,6,2,1.41,289036786,689816,37.96,431,437,410,555,299,427,419.01,1.12,0,-74224,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,624,0.00,0.97,12,0.48,0.00,447.00,1191,20240401,-63.64,402,20240808,7.71,1191,-63.64,20240401,402,7.71,20240808,1191,-63.64,20240401,402,7.71,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N +20241119,140444,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,419,-8,5,-1.87,231474748,554316,30.50,431,431,410,555,299,427,417.59,1.12,0,-123407,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,604,0.00,0.94,12,0.38,0.00,447.00,1191,20240401,-64.82,402,20240808,4.23,1191,-64.82,20240401,402,4.23,20240808,1191,-64.82,20240401,402,4.23,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N +20241119,130446,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,419,-8,5,-1.87,219233191,525067,28.89,431,431,410,555,299,427,417.53,1.12,0,-118525,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,604,0.00,0.94,12,0.36,0.00,447.00,1191,20240401,-64.82,402,20240808,4.23,1191,-64.82,20240401,402,4.23,20240808,1191,-64.82,20240401,402,4.23,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N +20241119,120443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,417,-10,5,-2.34,192318939,460851,25.36,431,431,410,555,299,427,417.31,1.12,0,-102069,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,601,0.00,0.93,12,0.32,0.00,447.00,1191,20240401,-64.99,402,20240808,3.73,1191,-64.99,20240401,402,3.73,20240808,1191,-64.99,20240401,402,3.73,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N +20241119,110448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,417,-10,5,-2.34,184023889,440916,24.26,431,431,410,555,299,427,417.37,1.12,0,-90177,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,601,0.00,0.93,12,0.31,0.00,447.00,1191,20240401,-64.99,402,20240808,3.73,1191,-64.99,20240401,402,3.73,20240808,1191,-64.99,20240401,402,3.73,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N +20241119,100459,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,418,-9,5,-2.11,68447475,162845,8.96,431,431,416,555,299,427,420.32,1.12,0,-50929,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,603,0.00,0.94,12,0.11,0.00,447.00,1191,20240401,-64.90,402,20240808,3.98,1191,-64.90,20240401,402,3.98,20240808,1191,-64.90,20240401,402,3.98,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N +20241119,090455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,422,-5,5,-1.17,10644873,24875,1.37,431,431,420,555,299,427,427.93,1.12,0,-21178,480,453,435,408,390,444,399,721,128,500,250,1,1,144224163,609,0.00,0.94,12,0.02,0.00,447.00,1191,20240401,-64.57,402,20240808,4.98,1191,-64.57,20240401,402,4.98,20240808,1191,-64.57,20240401,402,4.98,20240808,0.34,N,043220,500,721 억,,1621644,N,N,0,N,00,N 20241118,160443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,427,-19,5,-4.26,780533445,1813100,114.15,446,462,417,579,313,446,430.50,1.14,0,-22001,515,480,460,425,405,470,415,721,133,500,260,1,1,144224163,616,0.00,0.96,12,1.26,0.00,447.00,1191,20240401,-64.15,402,20240808,6.22,1191,-64.15,20240401,402,6.22,20240808,1191,-64.15,20240401,402,6.22,20240808,0.34,N,043220,500,721 억,,1643644,N,N,0,N,00,N 20241118,150447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,424,-22,5,-4.93,771485646,1791808,112.81,446,462,417,579,313,446,430.56,1.14,0,-16726,515,480,460,425,405,470,415,721,133,500,260,1,1,144224163,612,0.00,0.95,12,1.24,0.00,447.00,1191,20240401,-64.40,402,20240808,5.47,1191,-64.40,20240401,402,5.47,20240808,1191,-64.40,20240401,402,5.47,20240808,0.34,N,043220,500,721 억,,1643644,N,N,0,N,00,N 20241118,140448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,424,-22,5,-4.93,689334158,1596281,100.50,446,462,417,579,313,446,431.84,1.14,0,-84550,515,480,460,425,405,470,415,721,133,500,260,1,1,144224163,612,0.00,0.95,12,1.11,0.00,447.00,1191,20240401,-64.40,402,20240808,5.47,1191,-64.40,20240401,402,5.47,20240808,1191,-64.40,20240401,402,5.47,20240808,0.34,N,043220,500,721 억,,1643644,N,N,0,N,00,N diff --git a/043260/price/prices-20241101.csv b/043260/price/prices-20241101.csv index 0515bdd94bc3..ea24c0577ecb 100644 --- a/043260/price/prices-20241101.csv +++ b/043260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160442,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1321,61,2,4.84,677885575,536027,95.76,1254,1340,1235,1638,882,1260,1264.27,1.78,0,-35679,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,806,3.99,0.65,12,0.88,331.00,2025.00,2445,20240328,-45.97,1235,20241119,6.96,2445,-45.97,20240328,1235,6.96,20241119,2445,-45.97,20240328,1235,6.96,20241119,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N +20241119,150447,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1290,30,2,2.38,582584945,463360,82.78,1254,1295,1235,1638,882,1260,1257.31,1.78,0,-37278,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,787,3.90,0.64,12,0.76,331.00,2025.00,2445,20240328,-47.24,1235,20241119,4.45,2445,-47.24,20240328,1235,4.45,20241119,2445,-47.24,20240328,1235,4.45,20241119,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N +20241119,140445,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1270,10,2,0.79,464438317,371356,66.34,1254,1292,1235,1638,882,1260,1250.66,1.78,0,-49115,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,775,3.84,0.63,12,0.61,331.00,2025.00,2445,20240328,-48.06,1235,20241119,2.83,2445,-48.06,20240328,1235,2.83,20241119,2445,-48.06,20240328,1235,2.83,20241119,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N +20241119,130447,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1268,8,2,0.63,433906889,347278,62.04,1254,1292,1235,1638,882,1260,1249.45,1.78,0,-42852,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,774,3.83,0.63,12,0.57,331.00,2025.00,2445,20240328,-48.14,1235,20241119,2.67,2445,-48.14,20240328,1235,2.67,20241119,2445,-48.14,20240328,1235,2.67,20241119,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N +20241119,120444,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1249,-11,5,-0.87,377953087,302571,54.05,1254,1292,1235,1638,882,1260,1249.14,1.78,0,-57203,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,762,3.77,0.62,12,0.50,331.00,2025.00,2445,20240328,-48.92,1235,20241119,1.13,2445,-48.92,20240328,1235,1.13,20241119,2445,-48.92,20240328,1235,1.13,20241119,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N +20241119,110448,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1247,-13,5,-1.03,320490804,256502,45.82,1254,1292,1235,1638,882,1260,1249.47,1.78,0,-91181,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,761,3.77,0.62,12,0.42,331.00,2025.00,2445,20240328,-49.00,1235,20241119,0.97,2445,-49.00,20240328,1235,0.97,20241119,2445,-49.00,20240328,1235,0.97,20241119,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N +20241119,100459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1257,-3,5,-0.24,127432310,101127,18.07,1254,1292,1250,1638,882,1260,1260.12,1.78,0,-55087,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,767,3.80,0.62,12,0.17,331.00,2025.00,2445,20240328,-48.59,1240,20240805,1.37,2445,-48.59,20240328,1240,1.37,20240805,2445,-48.59,20240328,1240,1.37,20240805,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N +20241119,090456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1257,-3,5,-0.24,9024126,7185,1.28,1254,1292,1254,1638,882,1260,1255.97,1.78,0,550,1328,1294,1275,1241,1222,1284,1231,305,378,500,880,1,1,61002189,767,3.80,0.62,12,0.01,331.00,2025.00,2445,20240328,-48.59,1240,20240805,1.37,2445,-48.59,20240328,1240,1.37,20240805,2445,-48.59,20240328,1240,1.37,20240805,2.53,N,043260,500,305 억,,1083822,N,N,0,N,00,N 20241118,160443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,-22,5,-1.72,713037979,557511,101.21,1270,1309,1256,1666,898,1282,1278.97,1.81,0,-27033,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,769,3.81,0.62,12,0.91,331.00,2025.00,2445,20240328,-48.47,1240,20240805,1.61,2445,-48.47,20240328,1240,1.61,20240805,2445,-48.47,20240328,1240,1.61,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N 20241118,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1256,-26,5,-2.03,685084591,535323,97.19,1270,1309,1256,1666,898,1282,1279.76,1.81,0,-26443,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,766,3.79,0.62,12,0.88,331.00,2025.00,2445,20240328,-48.63,1240,20240805,1.29,2445,-48.63,20240328,1240,1.29,20240805,2445,-48.63,20240328,1240,1.29,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N 20241118,140448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1267,-15,5,-1.17,601000535,468670,85.08,1270,1309,1265,1666,898,1282,1282.35,1.81,0,-15961,1335,1308,1274,1247,1213,1322,1261,305,384,500,890,1,1,61002189,773,3.83,0.63,12,0.77,331.00,2025.00,2445,20240328,-48.18,1240,20240805,2.18,2445,-48.18,20240328,1240,2.18,20240805,2445,-48.18,20240328,1240,2.18,20240805,2.55,N,043260,500,305 억,,1101767,N,N,0,N,00,N diff --git a/043340/price/prices-20241101.csv b/043340/price/prices-20241101.csv index 1be2b2a755ae..f6d1e3ee2c58 100644 --- a/043340/price/prices-20241101.csv +++ b/043340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160442,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,6,2,1.27,9231967,19512,139.97,466,477,466,612,330,471,473.14,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,453,-3.67,1.59,12,0.02,-130.00,300.00,824,20231121,-42.11,450,20241113,6.00,765,-37.65,20240520,450,6.00,20241113,824,-42.11,20231121,450,6.00,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241119,150447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,475,4,2,0.85,8960305,18942,135.88,466,477,466,612,330,471,473.04,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,451,-3.65,1.58,12,0.02,-130.00,300.00,824,20231121,-42.35,450,20241113,5.56,765,-37.91,20240520,450,5.56,20241113,824,-42.35,20231121,450,5.56,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241119,140445,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,6,2,1.27,8660380,18311,131.36,466,477,466,612,330,471,472.96,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,453,-3.67,1.59,12,0.02,-130.00,300.00,824,20231121,-42.11,450,20241113,6.00,765,-37.65,20240520,450,6.00,20241113,824,-42.11,20231121,450,6.00,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241119,130447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,6,2,1.27,8612680,18211,130.64,466,477,466,612,330,471,472.94,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,453,-3.67,1.59,12,0.02,-130.00,300.00,824,20231121,-42.11,450,20241113,6.00,765,-37.65,20240520,450,6.00,20241113,824,-42.11,20231121,450,6.00,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241119,120444,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,6,2,1.27,7555750,15991,114.71,466,477,466,612,330,471,472.50,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,453,-3.67,1.59,12,0.02,-130.00,300.00,824,20231121,-42.11,450,20241113,6.00,765,-37.65,20240520,450,6.00,20241113,824,-42.11,20231121,450,6.00,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241119,110448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,1,2,0.21,4403776,9357,67.12,466,472,466,612,330,471,470.64,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,448,-3.63,1.57,12,0.01,-130.00,300.00,824,20231121,-42.72,450,20241113,4.89,765,-38.30,20240520,450,4.89,20241113,824,-42.72,20231121,450,4.89,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241119,100500,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,470,-1,5,-0.21,1133669,2424,17.39,466,470,466,612,330,471,467.69,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,447,-3.62,1.57,12,0.00,-130.00,300.00,824,20231121,-42.96,450,20241113,4.44,765,-38.56,20240520,450,4.44,20241113,824,-42.96,20231121,450,4.44,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N +20241119,090456,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,0,3,0.00,0,0,0.00,0,0,0,612,330,471,0.00,0.19,0,0,480,475,469,464,458,478,467,475,141,500,320,1,1,95000000,447,-3.62,1.57,12,0.00,-130.00,300.00,824,20231121,-42.84,450,20241113,4.67,765,-38.43,20240520,450,4.67,20241113,824,-42.84,20231121,450,4.67,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N 20241118,160443,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,2,2,0.43,6549939,13940,81.12,469,474,463,609,329,469,469.87,0.19,0,-1,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,447,-3.62,1.57,12,0.01,-130.00,300.00,824,20231121,-42.84,450,20241113,4.67,765,-38.43,20240520,450,4.67,20241113,824,-42.84,20231121,450,4.67,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N 20241118,150447,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,471,2,2,0.43,5553773,11825,68.81,469,474,463,609,329,469,469.66,0.19,0,-1,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,447,-3.62,1.57,12,0.01,-130.00,300.00,824,20231121,-42.84,450,20241113,4.67,765,-38.43,20240520,450,4.67,20241113,824,-42.84,20231121,450,4.67,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N 20241118,140448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,472,3,2,0.64,4670634,9950,57.90,469,474,463,609,329,469,469.41,0.19,0,-1,480,474,463,457,446,477,460,475,140,500,310,1,1,95000000,448,-3.63,1.57,12,0.01,-130.00,300.00,824,20231121,-42.72,450,20241113,4.89,765,-38.30,20240520,450,4.89,20241113,824,-42.72,20231121,450,4.89,20241113,0.00,N,043340,500,475 억,,176339,N,N,0,N,00,N diff --git a/043360/price/prices-20241101.csv b/043360/price/prices-20241101.csv index 0efa6c7fa5c6..1d9c92784268 100644 --- a/043360/price/prices-20241101.csv +++ b/043360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160442,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1938,-112,5,-5.46,40439553,20362,148.35,2030,2050,1930,2665,1435,2050,1986.53,0.20,0,-912,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,1,1,9000000,174,-8.11,0.40,12,0.23,-239.00,4801.00,3215,20240126,-39.72,1750,20240805,10.74,3215,-39.72,20240126,1750,10.74,20240805,3215,-39.72,20240126,1750,10.74,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N +20241119,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1948,-102,5,-4.98,37740552,18971,138.21,2030,2050,1930,2665,1435,2050,1989.38,0.20,0,-608,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,1,1,9000000,175,-8.15,0.41,12,0.21,-239.00,4801.00,3215,20240126,-39.41,1750,20240805,11.31,3215,-39.41,20240126,1750,11.31,20240805,3215,-39.41,20240126,1750,11.31,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N +20241119,140445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1951,-99,5,-4.83,37672412,18936,137.96,2030,2050,1930,2665,1435,2050,1989.46,0.20,0,-608,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,1,1,9000000,176,-8.16,0.41,12,0.21,-239.00,4801.00,3215,20240126,-39.32,1750,20240805,11.49,3215,-39.32,20240126,1750,11.49,20240805,3215,-39.32,20240126,1750,11.49,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N +20241119,130447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1980,-70,5,-3.41,23306464,11563,84.24,2030,2050,1980,2665,1435,2050,2015.61,0.20,0,-396,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,1,1,9000000,178,-8.28,0.41,12,0.13,-239.00,4801.00,3215,20240126,-38.41,1750,20240805,13.14,3215,-38.41,20240126,1750,13.14,20240805,3215,-38.41,20240126,1750,13.14,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N +20241119,120444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1997,-53,5,-2.59,17862752,8820,64.26,2030,2050,1980,2665,1435,2050,2025.26,0.20,0,-319,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,1,1,9000000,180,-8.36,0.42,12,0.10,-239.00,4801.00,3215,20240126,-37.88,1750,20240805,14.11,3215,-37.88,20240126,1750,14.11,20240805,3215,-37.88,20240126,1750,14.11,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N +20241119,110449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1998,-52,5,-2.54,17858758,8818,64.24,2030,2050,1980,2665,1435,2050,2025.26,0.20,0,-317,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,1,1,9000000,180,-8.36,0.42,12,0.10,-239.00,4801.00,3215,20240126,-37.85,1750,20240805,14.17,3215,-37.85,20240126,1750,14.17,20240805,3215,-37.85,20240126,1750,14.17,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N +20241119,100500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-10,5,-0.49,5672425,2795,20.36,2030,2040,2010,2665,1435,2050,2029.49,0.20,0,-480,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,5,1,9000000,184,-8.54,0.42,12,0.03,-239.00,4801.00,3215,20240126,-36.55,1750,20240805,16.57,3215,-36.55,20240126,1750,16.57,20240805,3215,-36.55,20240126,1750,16.57,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N +20241119,090456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2025,-25,5,-1.22,5611610,2765,20.14,2030,2030,2010,2665,1435,2050,2029.52,0.20,0,-478,2151,2100,1999,1948,1847,2126,1974,45,615,500,1430,5,1,9000000,182,-8.47,0.42,12,0.03,-239.00,4801.00,3215,20240126,-37.01,1750,20240805,15.71,3215,-37.01,20240126,1750,15.71,20240805,3215,-37.01,20240126,1750,15.71,20240805,0.00,N,043360,500,45 억,,17697,N,N,0,N,00,N 20241118,160444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,101,2,5.18,26671911,13726,30.49,1939,2050,1898,2530,1365,1949,1943.17,0.20,0,-610,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,5,1,9000000,185,-8.58,0.43,12,0.15,-239.00,4801.00,3215,20240126,-36.24,1750,20240805,17.14,3215,-36.24,20240126,1750,17.14,20240805,3215,-36.24,20240126,1750,17.14,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N 20241118,150447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1942,-7,5,-0.36,23026773,11899,26.44,1939,1970,1898,2530,1365,1949,1935.19,0.20,0,-295,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,1,1,9000000,175,-8.13,0.40,12,0.13,-239.00,4801.00,3215,20240126,-39.60,1750,20240805,10.97,3215,-39.60,20240126,1750,10.97,20240805,3215,-39.60,20240126,1750,10.97,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N 20241118,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1933,-16,5,-0.82,16622230,8606,19.12,1939,1942,1898,2530,1365,1949,1931.47,0.20,0,-226,2314,2131,2017,1834,1720,2223,1926,45,581,500,1360,1,1,9000000,174,-8.09,0.40,12,0.10,-239.00,4801.00,3215,20240126,-39.88,1750,20240805,10.46,3215,-39.88,20240126,1750,10.46,20240805,3215,-39.88,20240126,1750,10.46,20240805,0.00,N,043360,500,45 억,,18322,N,N,0,N,00,N diff --git a/043370/price/prices-20241101.csv b/043370/price/prices-20241101.csv index 7ba0f494965b..a3a89d7d20be 100644 --- a/043370/price/prices-20241101.csv +++ b/043370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160443,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9540,-60,5,-0.62,90765570,9578,62.90,9600,9600,9420,12480,6720,9600,9476.45,12.97,0,-3461,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,2003,3.26,0.27,12,0.05,2929.00,34733.00,14350,20240617,-33.52,8710,20231207,9.53,14350,-33.52,20240617,9010,5.88,20240129,14350,-33.52,20240617,8710,9.53,20231207,0.53,N,043370,500,105 억,,2724531,N,N,7,N,00,N +20241119,150447,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9520,-80,5,-0.83,82278140,8687,57.05,9600,9600,9420,12480,6720,9600,9471.41,12.97,0,-2619,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,1999,3.25,0.27,12,0.04,2929.00,34733.00,14350,20240617,-33.66,8710,20231207,9.30,14350,-33.66,20240617,9010,5.66,20240129,14350,-33.66,20240617,8710,9.30,20231207,0.53,N,043370,500,105 억,,2724531,N,N,18,N,00,N +20241119,140446,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9490,-110,5,-1.15,63066420,6663,43.76,9600,9600,9420,12480,6720,9600,9465.17,12.97,0,-1188,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,1993,3.24,0.27,12,0.03,2929.00,34733.00,14350,20240617,-33.87,8710,20231207,8.96,14350,-33.87,20240617,9010,5.33,20240129,14350,-33.87,20240617,8710,8.96,20231207,0.53,N,043370,500,105 억,,2724531,N,N,18,N,00,N +20241119,130448,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9440,-160,5,-1.67,46661060,4927,32.36,9600,9600,9420,12480,6720,9600,9470.48,12.97,0,-1256,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,1982,3.22,0.27,12,0.02,2929.00,34733.00,14350,20240617,-34.22,8710,20231207,8.38,14350,-34.22,20240617,9010,4.77,20240129,14350,-34.22,20240617,8710,8.38,20231207,0.53,N,043370,500,105 억,,2724531,N,N,18,N,00,N +20241119,120444,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9440,-160,5,-1.67,39055210,4121,27.06,9600,9600,9440,12480,6720,9600,9477.12,12.97,0,-1445,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,1982,3.22,0.27,12,0.02,2929.00,34733.00,14350,20240617,-34.22,8710,20231207,8.38,14350,-34.22,20240617,9010,4.77,20240129,14350,-34.22,20240617,8710,8.38,20231207,0.53,N,043370,500,105 억,,2724531,N,N,18,N,00,N +20241119,110449,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9480,-120,5,-1.25,26880680,2834,18.61,9600,9600,9450,12480,6720,9600,9485.07,12.97,0,-782,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,1991,3.24,0.27,12,0.01,2929.00,34733.00,14350,20240617,-33.94,8710,20231207,8.84,14350,-33.94,20240617,9010,5.22,20240129,14350,-33.94,20240617,8710,8.84,20231207,0.53,N,043370,500,105 억,,2724531,N,N,18,N,00,N +20241119,100500,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9490,-110,5,-1.15,16684100,1760,11.56,9600,9600,9450,12480,6720,9600,9479.60,12.97,0,-119,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,1993,3.24,0.27,12,0.01,2929.00,34733.00,14350,20240617,-33.87,8710,20231207,8.96,14350,-33.87,20240617,9010,5.33,20240129,14350,-33.87,20240617,8710,8.96,20231207,0.53,N,043370,500,105 억,,2724531,N,N,18,N,00,N +20241119,090457,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9490,-110,5,-1.15,608570,64,0.42,9600,9600,9480,12480,6720,9600,9508.91,12.97,0,1,9820,9710,9530,9420,9240,9765,9475,105,2880,500,7100,10,1,21000000,1993,3.24,0.27,12,0.00,2929.00,34733.00,14350,20240617,-33.87,8710,20231207,8.96,14350,-33.87,20240617,9010,5.33,20240129,14350,-33.87,20240617,8710,8.96,20231207,0.53,N,043370,500,105 억,,2724531,N,N,18,N,00,N 20241118,160444,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9600,230,2,2.45,144988330,15226,42.90,9370,9640,9350,12180,6560,9370,9522.42,12.96,0,3088,9623,9496,9273,9146,8923,9560,9210,105,2810,500,6930,10,1,21000000,2016,3.28,0.28,12,0.07,2929.00,34733.00,14350,20240617,-33.10,8710,20231207,10.22,14350,-33.10,20240617,9010,6.55,20240129,14350,-33.10,20240617,8710,10.22,20231207,0.54,N,043370,500,105 억,,2721551,N,N,18,N,00,N 20241118,150448,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9550,180,2,1.92,135923600,14281,40.24,9370,9640,9350,12180,6560,9370,9517.79,12.96,0,2853,9623,9496,9273,9146,8923,9560,9210,105,2810,500,6930,10,1,21000000,2006,3.26,0.27,12,0.07,2929.00,34733.00,14350,20240617,-33.45,8710,20231207,9.64,14350,-33.45,20240617,9010,5.99,20240129,14350,-33.45,20240617,8710,9.64,20231207,0.54,N,043370,500,105 억,,2721551,N,N,25,N,00,N 20241118,140449,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,9510,140,2,1.49,102809830,10811,30.46,9370,9640,9350,12180,6560,9370,9509.74,12.96,0,1061,9623,9496,9273,9146,8923,9560,9210,105,2810,500,6930,10,1,21000000,1997,3.25,0.27,12,0.05,2929.00,34733.00,14350,20240617,-33.73,8710,20231207,9.18,14350,-33.73,20240617,9010,5.55,20240129,14350,-33.73,20240617,8710,9.18,20231207,0.54,N,043370,500,105 억,,2721551,N,N,25,N,00,N diff --git a/043590/price/prices-20241101.csv b/043590/price/prices-20241101.csv index 8be0f680be05..a417dc6579a3 100644 --- a/043590/price/prices-20241101.csv +++ b/043590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160443,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,4,2,0.72,21960705,39243,84.27,568,569,557,724,390,557,559.61,0.00,0,3816,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,152,1.66,0.35,12,0.14,338.00,1613.00,2195,20240122,-74.44,537,20241115,4.47,2195,-74.44,20240122,537,4.47,20241115,2195,-74.44,20240122,537,4.47,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241119,150448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,560,3,2,0.54,21924809,39179,84.13,568,569,557,724,390,557,559.61,0.00,0,3816,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,152,1.66,0.35,12,0.14,338.00,1613.00,2195,20240122,-74.49,537,20241115,4.28,2195,-74.49,20240122,537,4.28,20241115,2195,-74.49,20240122,537,4.28,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241119,140446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,4,2,0.72,21911924,39156,84.08,568,569,557,724,390,557,559.61,0.00,0,3816,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,152,1.66,0.35,12,0.14,338.00,1613.00,2195,20240122,-74.44,537,20241115,4.47,2195,-74.44,20240122,537,4.47,20241115,2195,-74.44,20240122,537,4.47,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241119,130448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,561,4,2,0.72,11401783,20298,43.59,568,569,558,724,390,557,561.72,0.00,0,3816,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,152,1.66,0.35,12,0.07,338.00,1613.00,2195,20240122,-74.44,537,20241115,4.47,2195,-74.44,20240122,537,4.47,20241115,2195,-74.44,20240122,537,4.47,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241119,120445,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,5,2,0.90,11099509,19761,42.43,568,569,558,724,390,557,561.69,0.00,0,3816,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,153,1.66,0.35,12,0.07,338.00,1613.00,2195,20240122,-74.40,537,20241115,4.66,2195,-74.40,20240122,537,4.66,20241115,2195,-74.40,20240122,537,4.66,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241119,110449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,5,2,0.90,8499165,15133,32.50,568,569,558,724,390,557,561.63,0.00,0,-422,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,153,1.66,0.35,12,0.06,338.00,1613.00,2195,20240122,-74.40,537,20241115,4.66,2195,-74.40,20240122,537,4.66,20241115,2195,-74.40,20240122,537,4.66,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241119,100500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,563,6,2,1.08,3309485,5856,12.57,568,569,561,724,390,557,565.14,0.00,0,2585,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,153,1.67,0.35,12,0.02,338.00,1613.00,2195,20240122,-74.35,537,20241115,4.84,2195,-74.35,20240122,537,4.84,20241115,2195,-74.35,20240122,537,4.84,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N +20241119,090457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,565,8,2,1.44,1311496,2307,4.95,568,569,565,724,390,557,568.49,0.00,0,-123,591,573,564,546,537,569,542,136,167,500,340,1,1,27136762,153,1.67,0.35,12,0.01,338.00,1613.00,2195,20240122,-74.26,537,20241115,5.21,2195,-74.26,20240122,537,5.21,20241115,2195,-74.26,20240122,537,5.21,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N 20241118,160444,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-17,5,-2.96,26264695,46370,92.61,582,582,555,746,402,574,566.42,0.00,0,1281,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,151,1.65,0.35,12,0.17,338.00,1613.00,2195,20240122,-74.62,537,20241115,3.72,2195,-74.62,20240122,537,3.72,20241115,2195,-74.62,20240122,537,3.72,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N 20241118,150448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,556,-18,5,-3.14,25499867,44996,89.87,582,582,555,746,402,574,566.71,0.00,0,1168,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,151,1.64,0.34,12,0.17,338.00,1613.00,2195,20240122,-74.67,537,20241115,3.54,2195,-74.67,20240122,537,3.54,20241115,2195,-74.67,20240122,537,3.54,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N 20241118,140449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,-12,5,-2.09,25109637,44295,88.47,582,582,555,746,402,574,566.87,0.00,0,1104,600,587,562,549,524,593,555,136,172,500,350,1,1,27136762,153,1.66,0.35,12,0.16,338.00,1613.00,2195,20240122,-74.40,537,20241115,4.66,2195,-74.40,20240122,537,4.66,20241115,2195,-74.40,20240122,537,4.66,20241115,0.32,N,043590,500,135 억,,0,N,N,0,N,00,N diff --git a/043610/price/prices-20241101.csv b/043610/price/prices-20241101.csv index c2fc41f6a8ce..4e06fe3fcc13 100644 --- a/043610/price/prices-20241101.csv +++ b/043610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160443,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2170,20,2,0.93,189212380,87198,84.38,2150,2195,2150,2795,1505,2150,2169.92,1.31,0,9421,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1261,9.12,0.70,12,0.15,238.00,3088.00,3750,20231211,-42.13,2000,20240805,8.50,3635,-40.30,20240103,2000,8.50,20240805,3750,-42.13,20231211,2000,8.50,20240805,2.62,N,043610,500,290 억,,760318,N,N,195,N,00,N +20241119,150448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2170,20,2,0.93,173600345,80001,77.42,2150,2195,2150,2795,1505,2150,2169.98,1.31,0,10479,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1261,9.12,0.70,12,0.14,238.00,3088.00,3750,20231211,-42.13,2000,20240805,8.50,3635,-40.30,20240103,2000,8.50,20240805,3750,-42.13,20231211,2000,8.50,20240805,2.62,N,043610,500,290 억,,760318,N,N,17,N,00,N +20241119,140446,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2160,10,2,0.47,159820745,73612,71.23,2150,2195,2150,2795,1505,2150,2171.12,1.31,0,14789,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1255,9.08,0.70,12,0.13,238.00,3088.00,3750,20231211,-42.40,2000,20240805,8.00,3635,-40.58,20240103,2000,8.00,20240805,3750,-42.40,20231211,2000,8.00,20240805,2.62,N,043610,500,290 억,,760318,N,N,17,N,00,N +20241119,130448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2155,5,2,0.23,145019320,66747,64.59,2150,2195,2150,2795,1505,2150,2172.67,1.31,0,15107,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1252,9.05,0.70,12,0.11,238.00,3088.00,3750,20231211,-42.53,2000,20240805,7.75,3635,-40.72,20240103,2000,7.75,20240805,3750,-42.53,20231211,2000,7.75,20240805,2.62,N,043610,500,290 억,,760318,N,N,17,N,00,N +20241119,120445,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2155,5,2,0.23,135470745,62317,60.30,2150,2195,2150,2795,1505,2150,2173.90,1.31,0,15553,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1252,9.05,0.70,12,0.11,238.00,3088.00,3750,20231211,-42.53,2000,20240805,7.75,3635,-40.72,20240103,2000,7.75,20240805,3750,-42.53,20231211,2000,7.75,20240805,2.62,N,043610,500,290 억,,760318,N,N,17,N,00,N +20241119,110449,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2175,25,2,1.16,122640145,56384,54.56,2150,2195,2150,2795,1505,2150,2175.09,1.31,0,16609,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1264,9.14,0.70,12,0.10,238.00,3088.00,3750,20231211,-42.00,2000,20240805,8.75,3635,-40.17,20240103,2000,8.75,20240805,3750,-42.00,20231211,2000,8.75,20240805,2.62,N,043610,500,290 억,,760318,N,N,17,N,00,N +20241119,100501,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2180,30,2,1.40,112205890,51587,49.92,2150,2195,2150,2795,1505,2150,2175.08,1.31,0,15778,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1267,9.16,0.71,12,0.09,238.00,3088.00,3750,20231211,-41.87,2000,20240805,9.00,3635,-40.03,20240103,2000,9.00,20240805,3750,-41.87,20231211,2000,9.00,20240805,2.62,N,043610,500,290 억,,760318,N,N,17,N,00,N +20241119,090457,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2170,20,2,0.93,18206200,8453,8.18,2150,2180,2150,2795,1505,2150,2153.82,1.31,0,2238,2220,2185,2140,2105,2060,2202,2122,291,645,500,1500,5,1,58115438,1261,9.12,0.70,12,0.01,238.00,3088.00,3750,20231211,-42.13,2000,20240805,8.50,3635,-40.30,20240103,2000,8.50,20240805,3750,-42.13,20231211,2000,8.50,20240805,2.62,N,043610,500,290 억,,760318,N,N,17,N,00,N 20241118,160444,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2150,50,2,2.38,221040225,103270,58.35,2095,2175,2095,2730,1470,2100,2140.41,1.32,0,-8744,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1249,9.03,0.70,12,0.18,238.00,3088.00,3750,20231211,-42.67,2000,20240805,7.50,3635,-40.85,20240103,2000,7.50,20240805,3750,-42.67,20231211,2000,7.50,20240805,2.66,N,043610,500,290 억,,769718,N,N,17,N,00,N 20241118,150448,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2155,55,2,2.62,192918105,90145,50.94,2095,2175,2095,2730,1470,2100,2140.09,1.32,0,-9279,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1252,9.05,0.70,12,0.16,238.00,3088.00,3750,20231211,-42.53,2000,20240805,7.75,3635,-40.72,20240103,2000,7.75,20240805,3750,-42.53,20231211,2000,7.75,20240805,2.66,N,043610,500,290 억,,769718,N,N,0,N,00,N 20241118,140449,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2140,40,2,1.90,172051095,80389,45.42,2095,2175,2095,2730,1470,2100,2140.23,1.32,0,-12429,2190,2145,2075,2030,1960,2167,2052,291,630,500,1470,5,1,58115438,1244,8.99,0.69,12,0.14,238.00,3088.00,3750,20231211,-42.93,2000,20240805,7.00,3635,-41.13,20240103,2000,7.00,20240805,3750,-42.93,20231211,2000,7.00,20240805,2.66,N,043610,500,290 억,,769718,N,N,0,N,00,N diff --git a/043650/price/prices-20241101.csv b/043650/price/prices-20241101.csv index f875515c8da4..e657a8355229 100644 --- a/043650/price/prices-20241101.csv +++ b/043650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160443,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4595,-5,5,-0.11,432846045,93239,207.90,4585,4840,4555,5980,3220,4600,4642.33,0.69,0,-7394,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,821,-21.08,0.35,12,0.52,-218.00,13077.00,8170,20240617,-43.76,4360,20241114,5.39,8170,-43.76,20240617,4360,5.39,20241114,8170,-43.76,20240617,4360,5.39,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N +20241119,150448,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4590,-10,5,-0.22,421307685,90725,202.29,4585,4840,4555,5980,3220,4600,4643.79,0.69,0,-7679,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,820,-21.06,0.35,12,0.51,-218.00,13077.00,8170,20240617,-43.82,4360,20241114,5.28,8170,-43.82,20240617,4360,5.28,20241114,8170,-43.82,20240617,4360,5.28,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N +20241119,140446,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4565,-35,5,-0.76,393881200,84743,188.95,4585,4840,4555,5980,3220,4600,4647.95,0.69,0,-8315,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,815,-20.94,0.35,12,0.47,-218.00,13077.00,8170,20240617,-44.12,4360,20241114,4.70,8170,-44.12,20240617,4360,4.70,20241114,8170,-44.12,20240617,4360,4.70,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N +20241119,130448,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4595,-5,5,-0.11,349991020,75183,167.64,4585,4840,4555,5980,3220,4600,4655.19,0.69,0,-6362,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,821,-21.08,0.35,12,0.42,-218.00,13077.00,8170,20240617,-43.76,4360,20241114,5.39,8170,-43.76,20240617,4360,5.39,20241114,8170,-43.76,20240617,4360,5.39,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N +20241119,120445,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4590,-10,5,-0.22,327869075,70388,156.94,4585,4840,4555,5980,3220,4600,4658.03,0.69,0,-4831,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,820,-21.06,0.35,12,0.39,-218.00,13077.00,8170,20240617,-43.82,4360,20241114,5.28,8170,-43.82,20240617,4360,5.28,20241114,8170,-43.82,20240617,4360,5.28,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N +20241119,110450,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4645,45,2,0.98,263131995,56315,125.57,4585,4840,4555,5980,3220,4600,4672.50,0.69,0,-2394,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,830,-21.31,0.36,12,0.32,-218.00,13077.00,8170,20240617,-43.15,4360,20241114,6.54,8170,-43.15,20240617,4360,6.54,20241114,8170,-43.15,20240617,4360,6.54,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N +20241119,100501,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4660,60,2,1.30,126613230,27120,60.47,4585,4840,4555,5980,3220,4600,4668.63,0.69,0,-4958,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,832,-21.38,0.36,12,0.15,-218.00,13077.00,8170,20240617,-42.96,4360,20241114,6.88,8170,-42.96,20240617,4360,6.88,20241114,8170,-42.96,20240617,4360,6.88,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N +20241119,090457,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4555,-45,5,-0.98,3609750,791,1.76,4585,4585,4555,5980,3220,4600,4563.53,0.69,0,67,4696,4647,4596,4547,4496,4672,4572,89,1380,500,2940,5,1,17858304,813,-20.89,0.35,12,0.00,-218.00,13077.00,8170,20240617,-44.25,4360,20241114,4.47,8170,-44.25,20240617,4360,4.47,20241114,8170,-44.25,20240617,4360,4.47,20241114,1.83,N,043650,500,89 억,,123650,N,N,0,N,00,N 20241118,160445,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4600,55,2,1.21,205532635,44673,56.59,4550,4645,4545,5900,3185,4545,4600.83,0.68,0,1337,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,821,-21.10,0.35,12,0.25,-218.00,13077.00,8170,20240617,-43.70,4360,20241114,5.50,8170,-43.70,20240617,4360,5.50,20241114,8170,-43.70,20240617,4360,5.50,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N 20241118,150448,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4585,40,2,0.88,176948220,38439,48.69,4550,4645,4545,5900,3185,4545,4603.35,0.68,0,1607,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,819,-21.03,0.35,12,0.22,-218.00,13077.00,8170,20240617,-43.88,4360,20241114,5.16,8170,-43.88,20240617,4360,5.16,20241114,8170,-43.88,20240617,4360,5.16,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N 20241118,140450,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4595,50,2,1.10,161865415,35150,44.53,4550,4645,4545,5900,3185,4545,4604.99,0.68,0,1840,4668,4606,4498,4436,4328,4637,4467,89,1355,500,2900,5,1,17858304,821,-21.08,0.35,12,0.20,-218.00,13077.00,8170,20240617,-43.76,4360,20241114,5.39,8170,-43.76,20240617,4360,5.39,20241114,8170,-43.76,20240617,4360,5.39,20241114,1.87,N,043650,500,89 억,,122108,N,N,0,N,00,N diff --git a/043710/price/prices-20241101.csv b/043710/price/prices-20241101.csv index a3422abb65b0..ca5489de69cf 100644 --- a/043710/price/prices-20241101.csv +++ b/043710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160444,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,590,16,2,2.79,11572625,19900,107.71,604,604,575,746,402,574,581.54,0.21,0,-114,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,296,-8.94,1.10,12,0.04,-66.00,536.00,852,20240911,-30.75,531,20240425,11.11,852,-30.75,20240911,531,11.11,20240425,852,-30.75,20240911,531,11.11,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N +20241119,150448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,582,8,2,1.39,11389725,19590,106.04,604,604,575,746,402,574,581.41,0.21,0,-114,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,292,-8.82,1.09,12,0.04,-66.00,536.00,852,20240911,-31.69,531,20240425,9.60,852,-31.69,20240911,531,9.60,20240425,852,-31.69,20240911,531,9.60,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N +20241119,140447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,587,13,2,2.26,7519139,12940,70.04,604,604,575,746,402,574,581.08,0.21,0,-121,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,295,-8.89,1.10,12,0.03,-66.00,536.00,852,20240911,-31.10,531,20240425,10.55,852,-31.10,20240911,531,10.55,20240425,852,-31.10,20240911,531,10.55,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N +20241119,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,11,2,1.92,7486954,12885,69.74,604,604,575,746,402,574,581.06,0.21,0,-126,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,294,-8.86,1.09,12,0.03,-66.00,536.00,852,20240911,-31.34,531,20240425,10.17,852,-31.34,20240911,531,10.17,20240425,852,-31.34,20240911,531,10.17,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N +20241119,120446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,585,11,2,1.92,7480519,12874,69.68,604,604,575,746,402,574,581.06,0.21,0,-127,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,294,-8.86,1.09,12,0.03,-66.00,536.00,852,20240911,-31.34,531,20240425,10.17,852,-31.34,20240911,531,10.17,20240425,852,-31.34,20240911,531,10.17,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N +20241119,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,583,9,2,1.57,4033459,6952,37.63,604,604,575,746,402,574,580.19,0.21,0,-139,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,293,-8.83,1.09,12,0.01,-66.00,536.00,852,20240911,-31.57,531,20240425,9.79,852,-31.57,20240911,531,9.79,20240425,852,-31.57,20240911,531,9.79,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N +20241119,100501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,580,6,2,1.05,1506643,2597,14.06,604,604,580,746,402,574,580.15,0.21,0,-20,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,291,-8.79,1.08,12,0.01,-66.00,536.00,852,20240911,-31.92,531,20240425,9.23,852,-31.92,20240911,531,9.23,20240425,852,-31.92,20240911,531,9.23,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N +20241119,090458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,604,30,2,5.23,1208,2,0.01,604,604,604,746,402,574,604.00,0.21,0,-2,618,596,580,558,542,593,555,251,172,500,400,1,1,50198880,303,-9.15,1.13,12,0.00,-66.00,536.00,852,20240911,-29.11,531,20240425,13.75,852,-29.11,20240911,531,13.75,20240425,852,-29.11,20240911,531,13.75,20240425,0.00,N,043710,500,250 억,,107203,N,N,0,N,00,N 20241118,160445,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,574,3,2,0.53,10634948,18475,72.47,574,602,564,742,400,571,575.64,0.21,0,-197,610,590,580,560,550,585,555,251,171,500,390,1,1,50198880,288,-8.70,1.07,12,0.04,-66.00,536.00,852,20240911,-32.63,531,20240425,8.10,852,-32.63,20240911,531,8.10,20240425,852,-32.63,20240911,531,8.10,20240425,0.00,N,043710,500,250 억,,107398,N,N,0,N,00,N 20241118,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,577,6,2,1.05,8647687,15014,58.89,574,602,564,742,400,571,575.97,0.21,0,423,610,590,580,560,550,585,555,251,171,500,390,1,1,50198880,290,-8.74,1.08,12,0.03,-66.00,536.00,852,20240911,-32.28,531,20240425,8.66,852,-32.28,20240911,531,8.66,20240425,852,-32.28,20240911,531,8.66,20240425,0.00,N,043710,500,250 억,,107398,N,N,0,N,00,N 20241118,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,576,5,2,0.88,7688139,13351,52.37,574,602,564,742,400,571,575.85,0.21,0,1803,610,590,580,560,550,585,555,251,171,500,390,1,1,50198880,289,-8.73,1.07,12,0.03,-66.00,536.00,852,20240911,-32.39,531,20240425,8.47,852,-32.39,20240911,531,8.47,20240425,852,-32.39,20240911,531,8.47,20240425,0.00,N,043710,500,250 억,,107398,N,N,0,N,00,N diff --git a/043910/price/prices-20241101.csv b/043910/price/prices-20241101.csv index 9455737f60f6..47269cc15b19 100644 --- a/043910/price/prices-20241101.csv +++ b/043910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160444,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,598,-12,5,-1.97,245982799,409447,74.59,609,625,594,793,427,610,600.77,1.39,0,-66001,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,678,11.96,0.72,12,0.36,50.00,831.00,1032,20231128,-42.05,567,20241115,5.47,1016,-41.14,20240524,567,5.47,20241115,1135,-47.31,20231128,567,5.47,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N +20241119,150449,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,597,-13,5,-2.13,223914797,372504,67.86,609,625,594,793,427,610,601.11,1.39,0,-63799,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,677,11.94,0.72,12,0.33,50.00,831.00,1032,20231128,-42.15,567,20241115,5.29,1016,-41.24,20240524,567,5.29,20241115,1135,-47.40,20231128,567,5.29,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N +20241119,140447,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,597,-13,5,-2.13,159166881,263816,48.06,609,625,594,793,427,610,603.33,1.39,0,-38489,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,677,11.94,0.72,12,0.23,50.00,831.00,1032,20231128,-42.15,567,20241115,5.29,1016,-41.24,20240524,567,5.29,20241115,1135,-47.40,20231128,567,5.29,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N +20241119,130449,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,600,-10,5,-1.64,116463077,192419,35.06,609,625,594,793,427,610,605.26,1.39,0,-21094,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,680,12.00,0.72,12,0.17,50.00,831.00,1032,20231128,-41.86,567,20241115,5.82,1016,-40.94,20240524,567,5.82,20241115,1135,-47.14,20231128,567,5.82,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N +20241119,120446,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,605,-5,5,-0.82,101082638,166868,30.40,609,625,594,793,427,610,605.76,1.39,0,-5914,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,686,12.10,0.73,12,0.15,50.00,831.00,1032,20231128,-41.38,567,20241115,6.70,1016,-40.45,20240524,567,6.70,20241115,1135,-46.70,20231128,567,6.70,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N +20241119,110450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,611,1,2,0.16,77200828,127312,23.19,609,625,594,793,427,610,606.39,1.39,0,22412,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,693,12.22,0.74,12,0.11,50.00,831.00,1032,20231128,-40.79,567,20241115,7.76,1016,-39.86,20240524,567,7.76,20241115,1135,-46.17,20231128,567,7.76,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N +20241119,100502,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,605,-5,5,-0.82,50414968,83315,15.18,609,614,594,793,427,610,605.11,1.39,0,39190,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,686,12.10,0.73,12,0.07,50.00,831.00,1032,20231128,-41.38,567,20241115,6.70,1016,-40.45,20240524,567,6.70,20241115,1135,-46.70,20231128,567,6.70,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N +20241119,090458,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,611,1,2,0.16,13307745,21921,3.99,609,614,596,793,427,610,607.08,1.39,0,10975,642,625,607,590,572,634,599,567,183,500,410,1,1,113391457,693,12.22,0.74,12,0.02,50.00,831.00,1032,20231128,-40.79,567,20241115,7.76,1016,-39.86,20240524,567,7.76,20241115,1135,-46.17,20231128,567,7.76,20241115,1.38,N,043910,500,566 억,,1575452,N,N,0,N,00,N 20241118,160445,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,610,14,2,2.35,321454745,527959,58.79,596,624,589,774,418,596,608.86,1.30,0,98229,626,611,589,574,552,618,581,567,178,500,400,1,1,113391457,692,12.20,0.73,12,0.47,50.00,831.00,1032,20231128,-40.89,567,20241115,7.58,1016,-39.96,20240524,567,7.58,20241115,1135,-46.26,20231128,567,7.58,20241115,1.39,N,043910,500,566 억,,1475838,N,N,3,N,00,N 20241118,150449,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,612,16,2,2.68,307255690,504713,56.21,596,624,589,774,418,596,608.77,1.30,0,91421,626,611,589,574,552,618,581,567,178,500,400,1,1,113391457,694,12.24,0.74,12,0.45,50.00,831.00,1032,20231128,-40.70,567,20241115,7.94,1016,-39.76,20240524,567,7.94,20241115,1135,-46.08,20231128,567,7.94,20241115,1.39,N,043910,500,566 억,,1475838,N,N,3,N,00,N 20241118,140450,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,608,12,2,2.01,282488694,464125,51.69,596,624,589,774,418,596,608.65,1.30,0,83897,626,611,589,574,552,618,581,567,178,500,400,1,1,113391457,689,12.16,0.73,12,0.41,50.00,831.00,1032,20231128,-41.09,567,20241115,7.23,1016,-40.16,20240524,567,7.23,20241115,1135,-46.43,20231128,567,7.23,20241115,1.39,N,043910,500,566 억,,1475838,N,N,3,N,00,N diff --git a/044060/price/prices-20241101.csv b/044060/price/prices-20241101.csv index 17c7a1367823..332769fb32b5 100644 --- a/044060/price/prices-20241101.csv +++ b/044060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160444,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241119,150449,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241119,140447,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241119,130449,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241119,120446,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241119,110450,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241119,100502,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N +20241119,090458,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231110,0.00,732,20231110,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241118,160445,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231109,0.00,732,20231109,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241118,150449,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231109,0.00,732,20231109,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N 20241118,140450,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,732,0,3,0.00,0,0,0.00,0,0,0,951,513,732,0.00,4.76,0,0,732,732,732,732,732,732,732,479,219,500,0,1,1,95732184,701,-2.04,1.22,12,0.00,-359.00,602.00,732,20231109,0.00,732,20231109,0.00,732,0.00,20240102,732,0.00,20240102,732,0.00,20231120,732,0.00,20231120,0.13,N,044060,500,478 억,,4555692,N,N,0,N,00,N diff --git a/044180/price/prices-20241101.csv b/044180/price/prices-20241101.csv index 71a06b5b8fe7..d18a577e3cea 100644 --- a/044180/price/prices-20241101.csv +++ b/044180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160444,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,442,-26,5,-5.56,265244215,593158,111.04,468,468,423,608,328,468,447.17,0.49,0,-12759,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,118,-3.07,0.36,12,2.22,-144.00,1219.00,898,20240306,-50.78,400,20240805,10.50,898,-50.78,20240306,400,10.50,20240805,898,-50.78,20240306,400,10.50,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N +20241119,150449,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,429,-39,5,-8.33,257522734,575558,107.75,468,468,423,608,328,468,447.43,0.49,0,-11257,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,115,-2.98,0.35,12,2.15,-144.00,1219.00,898,20240306,-52.23,400,20240805,7.25,898,-52.23,20240306,400,7.25,20240805,898,-52.23,20240306,400,7.25,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N +20241119,140447,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,438,-30,5,-6.41,217408139,483042,90.43,468,468,423,608,328,468,450.08,0.49,0,-11206,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,117,-3.04,0.36,12,1.81,-144.00,1219.00,898,20240306,-51.22,400,20240805,9.50,898,-51.22,20240306,400,9.50,20240805,898,-51.22,20240306,400,9.50,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N +20241119,130450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,435,-33,5,-7.05,184665460,408676,76.51,468,468,423,608,328,468,451.86,0.49,0,-10515,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,116,-3.02,0.36,12,1.53,-144.00,1219.00,898,20240306,-51.56,400,20240805,8.75,898,-51.56,20240306,400,8.75,20240805,898,-51.56,20240306,400,8.75,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N +20241119,120446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,449,-19,5,-4.06,140720948,308959,57.84,468,468,446,608,328,468,455.47,0.49,0,-157,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,120,-3.12,0.37,12,1.16,-144.00,1219.00,898,20240306,-50.00,400,20240805,12.25,898,-50.00,20240306,400,12.25,20240805,898,-50.00,20240306,400,12.25,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N +20241119,110451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,454,-14,5,-2.99,121619992,266585,49.91,468,468,446,608,328,468,456.21,0.49,0,1546,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,121,-3.15,0.37,12,1.00,-144.00,1219.00,898,20240306,-49.44,400,20240805,13.50,898,-49.44,20240306,400,13.50,20240805,898,-49.44,20240306,400,13.50,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N +20241119,100502,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,463,-5,5,-1.07,59625939,129256,24.20,468,468,455,608,328,468,461.30,0.49,0,4810,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,124,-3.22,0.38,12,0.48,-144.00,1219.00,898,20240306,-48.44,400,20240805,15.75,898,-48.44,20240306,400,15.75,20240805,898,-48.44,20240306,400,15.75,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N +20241119,090458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,465,-3,5,-0.64,10850320,23212,4.35,468,468,464,608,328,468,467.44,0.49,0,-1230,524,495,481,452,438,489,446,134,140,500,320,1,1,26717799,124,-3.23,0.38,12,0.09,-144.00,1219.00,898,20240306,-48.22,400,20240805,16.25,898,-48.22,20240306,400,16.25,20240805,898,-48.22,20240306,400,16.25,20240805,0.00,N,044180,500,133 억,,132020,N,N,0,N,00,N 20241118,160446,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,468,-14,5,-2.90,248720385,519416,20.85,482,510,467,626,338,482,478.85,0.36,0,34937,648,565,514,431,380,539,405,134,144,500,330,1,1,26717799,125,-3.25,0.38,12,1.94,-144.00,1219.00,898,20240306,-47.88,400,20240805,17.00,898,-47.88,20240306,400,17.00,20240805,898,-47.88,20240306,400,17.00,20240805,0.00,N,044180,500,133 억,,97132,N,N,0,N,00,N 20241118,150450,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,470,-12,5,-2.49,223508592,465740,18.70,482,510,469,626,338,482,479.90,0.36,0,36018,648,565,514,431,380,539,405,134,144,500,330,1,1,26717799,126,-3.26,0.39,12,1.74,-144.00,1219.00,898,20240306,-47.66,400,20240805,17.50,898,-47.66,20240306,400,17.50,20240805,898,-47.66,20240306,400,17.50,20240805,0.00,N,044180,500,133 억,,97132,N,N,0,N,00,N 20241118,140451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,472,-10,5,-2.07,210072395,437190,17.55,482,510,470,626,338,482,480.51,0.36,0,38093,648,565,514,431,380,539,405,134,144,500,330,1,1,26717799,126,-3.28,0.39,12,1.64,-144.00,1219.00,898,20240306,-47.44,400,20240805,18.00,898,-47.44,20240306,400,18.00,20240805,898,-47.44,20240306,400,18.00,20240805,0.00,N,044180,500,133 억,,97132,N,N,0,N,00,N diff --git a/044340/price/prices-20241101.csv b/044340/price/prices-20241101.csv index 9ced55f06b63..f01f5769a41f 100644 --- a/044340/price/prices-20241101.csv +++ b/044340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160445,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5120,10,2,0.20,53682370,10517,54.30,5200,5210,5020,6640,3580,5110,5104.34,0.89,0,135,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,915,9.14,0.38,12,0.06,560.00,13652.00,10870,20231228,-52.90,5020,20241119,1.99,10810,-52.64,20240105,5020,1.99,20241119,10870,-52.90,20231228,5020,1.99,20241119,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N +20241119,150449,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5110,0,3,0.00,50217330,9837,50.79,5200,5210,5020,6640,3580,5110,5104.94,0.89,0,73,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,913,9.12,0.37,12,0.06,560.00,13652.00,10870,20231228,-52.99,5020,20241119,1.79,10810,-52.73,20240105,5020,1.79,20241119,10870,-52.99,20231228,5020,1.79,20241119,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N +20241119,140448,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5120,10,2,0.20,48605610,9522,49.16,5200,5210,5020,6640,3580,5110,5104.56,0.89,0,-37,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,915,9.14,0.38,12,0.05,560.00,13652.00,10870,20231228,-52.90,5020,20241119,1.99,10810,-52.64,20240105,5020,1.99,20241119,10870,-52.90,20231228,5020,1.99,20241119,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N +20241119,130450,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5130,20,2,0.39,46393070,9089,46.93,5200,5210,5020,6640,3580,5110,5104.31,0.89,0,-72,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,917,9.16,0.38,12,0.05,560.00,13652.00,10870,20231228,-52.81,5020,20241119,2.19,10810,-52.54,20240105,5020,2.19,20241119,10870,-52.81,20231228,5020,2.19,20241119,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N +20241119,120446,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5120,10,2,0.20,33797170,6629,34.22,5200,5210,5020,6640,3580,5110,5098.38,0.89,0,-79,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,915,9.14,0.38,12,0.04,560.00,13652.00,10870,20231228,-52.90,5020,20241119,1.99,10810,-52.64,20240105,5020,1.99,20241119,10870,-52.90,20231228,5020,1.99,20241119,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N +20241119,110451,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5120,10,2,0.20,23199300,4552,23.50,5200,5210,5020,6640,3580,5110,5096.51,0.89,0,-90,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,915,9.14,0.38,12,0.03,560.00,13652.00,10870,20231228,-52.90,5020,20241119,1.99,10810,-52.64,20240105,5020,1.99,20241119,10870,-52.90,20231228,5020,1.99,20241119,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N +20241119,100502,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5120,10,2,0.20,13068120,2569,13.26,5200,5210,5020,6640,3580,5110,5086.85,0.89,0,-89,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,915,9.14,0.38,12,0.01,560.00,13652.00,10870,20231228,-52.90,5020,20241119,1.99,10810,-52.64,20240105,5020,1.99,20241119,10870,-52.90,20231228,5020,1.99,20241119,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N +20241119,090459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,40,2,0.78,249240,48,0.25,5200,5210,5150,6640,3580,5110,5192.50,0.89,0,-21,5310,5210,5150,5050,4990,5180,5020,89,1530,500,3670,10,1,17873425,920,9.20,0.38,12,0.00,560.00,13652.00,10870,20231228,-52.62,5020,20241115,2.59,10810,-52.36,20240105,5020,2.59,20241115,10870,-52.62,20231228,5020,2.59,20241115,0.81,N,044340,500,89 억,,159151,N,N,0,N,00,N 20241118,160446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5110,-30,5,-0.58,99081760,19320,77.20,5120,5250,5090,6680,3600,5140,5128.46,0.89,0,390,5340,5240,5130,5030,4920,5185,4975,89,1540,500,3700,10,1,17873425,913,9.12,0.37,12,0.11,560.00,13652.00,10870,20231228,-52.99,5020,20241115,1.79,10810,-52.73,20240105,5020,1.79,20241115,10870,-52.99,20231228,5020,1.79,20241115,0.81,N,044340,500,89 억,,158761,N,N,0,N,00,N 20241118,150450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,0,3,0.00,93371050,18202,72.73,5120,5250,5090,6680,3600,5140,5129.71,0.89,0,212,5340,5240,5130,5030,4920,5185,4975,89,1540,500,3700,10,1,17873425,919,9.18,0.38,12,0.10,560.00,13652.00,10870,20231228,-52.71,5020,20241115,2.39,10810,-52.45,20240105,5020,2.39,20241115,10870,-52.71,20231228,5020,2.39,20241115,0.81,N,044340,500,89 억,,158761,N,N,0,N,00,N 20241118,140451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,0,3,0.00,81706780,15928,63.65,5120,5250,5090,6680,3600,5140,5129.76,0.89,0,167,5340,5240,5130,5030,4920,5185,4975,89,1540,500,3700,10,1,17873425,919,9.18,0.38,12,0.09,560.00,13652.00,10870,20231228,-52.71,5020,20241115,2.39,10810,-52.45,20240105,5020,2.39,20241115,10870,-52.71,20231228,5020,2.39,20241115,0.81,N,044340,500,89 억,,158761,N,N,0,N,00,N diff --git a/044380/price/prices-20241101.csv b/044380/price/prices-20241101.csv index 358237bf6dfc..ac1a04553d03 100644 --- a/044380/price/prices-20241101.csv +++ b/044380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160445,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,338,8,2,2.42,35507392,105915,139.74,326,344,324,429,231,330,335.24,0.28,0,-1883,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,224,-4.51,0.50,12,0.16,-75.00,676.00,675,20231211,-49.93,310,20241115,9.03,618,-45.31,20240111,310,9.03,20241115,675,-49.93,20231211,310,9.03,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N +20241119,150450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,337,7,2,2.12,33921497,101222,133.55,326,344,324,429,231,330,335.12,0.28,0,-1667,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,224,-4.49,0.50,12,0.15,-75.00,676.00,675,20231211,-50.07,310,20241115,8.71,618,-45.47,20240111,310,8.71,20241115,675,-50.07,20231211,310,8.71,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N +20241119,140448,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,339,9,2,2.73,19297368,58115,76.67,326,344,324,429,231,330,332.05,0.28,0,-1046,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,225,-4.52,0.50,12,0.09,-75.00,676.00,675,20231211,-49.78,310,20241115,9.35,618,-45.15,20240111,310,9.35,20241115,675,-49.78,20231211,310,9.35,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N +20241119,130450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,334,4,2,1.21,19045138,57367,75.69,326,344,324,429,231,330,331.99,0.28,0,-1032,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,222,-4.45,0.49,12,0.09,-75.00,676.00,675,20231211,-50.52,310,20241115,7.74,618,-45.95,20240111,310,7.74,20241115,675,-50.52,20231211,310,7.74,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N +20241119,120447,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,340,10,2,3.03,18770350,56552,74.61,326,344,324,429,231,330,331.91,0.28,0,-1020,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,226,-4.53,0.50,12,0.09,-75.00,676.00,675,20231211,-49.63,310,20241115,9.68,618,-44.98,20240111,310,9.68,20241115,675,-49.63,20231211,310,9.68,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N +20241119,110451,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,332,2,2,0.61,7734984,23549,31.07,326,332,324,429,231,330,328.46,0.28,0,-1348,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,220,-4.43,0.49,12,0.04,-75.00,676.00,675,20231211,-50.81,310,20241115,7.10,618,-46.28,20240111,310,7.10,20241115,675,-50.81,20231211,310,7.10,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N +20241119,100503,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,330,0,3,0.00,3547512,10825,14.28,326,330,324,429,231,330,327.71,0.28,0,-32,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,219,-4.40,0.49,12,0.02,-75.00,676.00,675,20231211,-51.11,310,20241115,6.45,618,-46.60,20240111,310,6.45,20241115,675,-51.11,20231211,310,6.45,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N +20241119,090459,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,326,-4,5,-1.21,355666,1091,1.44,326,326,326,429,231,330,326.00,0.28,0,-13,338,334,326,322,314,336,324,133,99,200,230,1,1,66403852,216,-4.35,0.48,12,0.00,-75.00,676.00,675,20231211,-51.70,310,20241115,5.16,618,-47.25,20240111,310,5.16,20241115,675,-51.70,20231211,310,5.16,20241115,0.00,N,044380,200,132 억,,183546,N,N,0,N,00,N 20241118,160446,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,330,11,2,3.45,24530156,75793,73.93,319,330,318,414,224,319,323.65,0.24,0,23485,326,322,316,312,306,324,314,133,95,200,220,1,1,66403852,219,-4.40,0.49,12,0.11,-75.00,676.00,675,20231211,-51.11,310,20241115,6.45,618,-46.60,20240111,310,6.45,20241115,675,-51.11,20231211,310,6.45,20241115,0.00,N,044380,200,132 억,,160058,N,N,0,N,00,N 20241118,150450,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,323,4,2,1.25,20161784,62494,60.96,319,329,318,414,224,319,322.62,0.24,0,23782,326,322,316,312,306,324,314,133,95,200,220,1,1,66403852,214,-4.31,0.48,12,0.09,-75.00,676.00,675,20231211,-52.15,310,20241115,4.19,618,-47.73,20240111,310,4.19,20241115,675,-52.15,20231211,310,4.19,20241115,0.00,N,044380,200,132 억,,160058,N,N,0,N,00,N 20241118,140451,57,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,326,7,2,2.19,15584147,48389,47.20,319,329,318,414,224,319,322.06,0.24,0,14550,326,322,316,312,306,324,314,133,95,200,220,1,1,66403852,216,-4.35,0.48,12,0.07,-75.00,676.00,675,20231211,-51.70,310,20241115,5.16,618,-47.25,20240111,310,5.16,20241115,675,-51.70,20231211,310,5.16,20241115,0.00,N,044380,200,132 억,,160058,N,N,0,N,00,N diff --git a/044450/price/prices-20241101.csv b/044450/price/prices-20241101.csv index 98f28ef5cc71..85aaeeb89f9c 100644 --- a/044450/price/prices-20241101.csv +++ b/044450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160445,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8960,-10,5,-0.11,405357340,45061,69.95,8930,9140,8910,11660,6280,8970,8995.75,6.95,0,290,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2068,12.14,0.49,12,0.20,738.00,18370.00,10840,20240117,-17.34,7730,20240416,15.91,10840,-17.34,20240117,7730,15.91,20240416,10840,-17.34,20240117,7730,15.91,20240416,0.83,N,044450,500,115 억,,1604002,N,N,26,N,00,N +20241119,150450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8980,10,2,0.11,359114680,39914,61.96,8930,9140,8910,11660,6280,8970,8997.21,6.95,0,272,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2073,12.17,0.49,12,0.17,738.00,18370.00,10840,20240117,-17.16,7730,20240416,16.17,10840,-17.16,20240117,7730,16.17,20240416,10840,-17.16,20240117,7730,16.17,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N +20241119,140448,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8950,-20,5,-0.22,330134150,36683,56.95,8930,9140,8910,11660,6280,8970,8999.65,6.95,0,1019,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2066,12.13,0.49,12,0.16,738.00,18370.00,10840,20240117,-17.44,7730,20240416,15.78,10840,-17.44,20240117,7730,15.78,20240416,10840,-17.44,20240117,7730,15.78,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N +20241119,130450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8960,-10,5,-0.11,307701530,34179,53.06,8930,9140,8910,11660,6280,8970,9002.65,6.95,0,1186,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2068,12.14,0.49,12,0.15,738.00,18370.00,10840,20240117,-17.34,7730,20240416,15.91,10840,-17.34,20240117,7730,15.91,20240416,10840,-17.34,20240117,7730,15.91,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N +20241119,120447,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8950,-20,5,-0.22,295638860,32833,50.97,8930,9140,8910,11660,6280,8970,9004.32,6.95,0,1354,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2066,12.13,0.49,12,0.14,738.00,18370.00,10840,20240117,-17.44,7730,20240416,15.78,10840,-17.44,20240117,7730,15.78,20240416,10840,-17.44,20240117,7730,15.78,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N +20241119,110451,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8960,-10,5,-0.11,272359660,30235,46.94,8930,9140,8910,11660,6280,8970,9008.09,6.95,0,1964,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2068,12.14,0.49,12,0.13,738.00,18370.00,10840,20240117,-17.34,7730,20240416,15.91,10840,-17.34,20240117,7730,15.91,20240416,10840,-17.34,20240117,7730,15.91,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N +20241119,100503,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9110,140,2,1.56,154769400,17137,26.60,8930,9140,8930,11660,6280,8970,9031.30,6.95,0,4649,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2103,12.34,0.50,12,0.07,738.00,18370.00,10840,20240117,-15.96,7730,20240416,17.85,10840,-15.96,20240117,7730,17.85,20240416,10840,-15.96,20240117,7730,17.85,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N +20241119,090459,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8970,0,3,0.00,1567270,174,0.27,8930,9100,8930,11660,6280,8970,9007.30,6.95,0,5,9190,9080,8990,8880,8790,9035,8835,116,2690,500,6810,10,1,23085880,2071,12.15,0.49,12,0.00,738.00,18370.00,10840,20240117,-17.25,7730,20240416,16.04,10840,-17.25,20240117,7730,16.04,20240416,10840,-17.25,20240117,7730,16.04,20240416,0.83,N,044450,500,115 억,,1604002,N,N,3,N,00,N 20241118,160446,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,8970,-80,5,-0.88,579547220,64416,131.61,9050,9100,8900,11760,6340,9050,8996.95,6.98,0,-7613,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2071,12.15,0.49,12,0.28,738.00,18370.00,10840,20240117,-17.25,7730,20240416,16.04,10840,-17.25,20240117,7730,16.04,20240416,10840,-17.25,20240117,7730,16.04,20240416,0.82,N,044450,500,115 억,,1612122,N,N,3,N,00,N 20241118,150450,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9000,-50,5,-0.55,550775480,61215,125.07,9050,9100,8900,11760,6340,9050,8997.39,6.98,0,-8538,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2078,12.20,0.49,12,0.27,738.00,18370.00,10840,20240117,-16.97,7730,20240416,16.43,10840,-16.97,20240117,7730,16.43,20240416,10840,-16.97,20240117,7730,16.43,20240416,0.82,N,044450,500,115 억,,1612122,N,N,14,N,00,N 20241118,140452,55,60.00,KOSPI,,운수.창고,N,N,N,Y,60,N,9030,-20,5,-0.22,489933870,54451,111.25,9050,9100,8900,11760,6340,9050,8997.70,6.98,0,-7950,9256,9152,8976,8872,8696,9205,8925,116,2710,500,6870,10,1,23085880,2085,12.24,0.49,12,0.24,738.00,18370.00,10840,20240117,-16.70,7730,20240416,16.82,10840,-16.70,20240117,7730,16.82,20240416,10840,-16.70,20240117,7730,16.82,20240416,0.82,N,044450,500,115 억,,1612122,N,N,14,N,00,N diff --git a/044480/price/prices-20241101.csv b/044480/price/prices-20241101.csv index 02d95a5e306a..09660bd2ad0b 100644 --- a/044480/price/prices-20241101.csv +++ b/044480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,544,-25,5,-4.39,66149717,120795,78.11,569,569,535,739,399,569,547.63,0.48,0,-17805,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,221,-1.31,1.07,12,0.30,-415.00,510.00,1730,20240520,-68.55,531,20241118,2.45,1730,-68.55,20240520,531,2.45,20241118,1730,-68.55,20240520,531,2.45,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N +20241119,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,-20,5,-3.51,40096600,72760,47.05,569,569,544,739,399,569,551.08,0.48,0,-15345,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,223,-1.32,1.08,12,0.18,-415.00,510.00,1730,20240520,-68.27,531,20241118,3.39,1730,-68.27,20240520,531,3.39,20241118,1730,-68.27,20240520,531,3.39,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N +20241119,140448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,556,-13,5,-2.28,34771211,63050,40.77,569,569,545,739,399,569,551.49,0.48,0,-14082,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,226,-1.34,1.09,12,0.16,-415.00,510.00,1730,20240520,-67.86,531,20241118,4.71,1730,-67.86,20240520,531,4.71,20241118,1730,-67.86,20240520,531,4.71,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N +20241119,130451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,550,-19,5,-3.34,28414717,51497,33.30,569,569,545,739,399,569,551.77,0.48,0,-11732,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,224,-1.33,1.08,12,0.13,-415.00,510.00,1730,20240520,-68.21,531,20241118,3.58,1730,-68.21,20240520,531,3.58,20241118,1730,-68.21,20240520,531,3.58,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N +20241119,120447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,546,-23,5,-4.04,24291158,43962,28.43,569,569,546,739,399,569,552.55,0.48,0,-6721,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,222,-1.32,1.07,12,0.11,-415.00,510.00,1730,20240520,-68.44,531,20241118,2.82,1730,-68.44,20240520,531,2.82,20241118,1730,-68.44,20240520,531,2.82,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N +20241119,110452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,549,-20,5,-3.51,19848715,35848,23.18,569,569,546,739,399,569,553.69,0.48,0,-7615,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,223,-1.32,1.08,12,0.09,-415.00,510.00,1730,20240520,-68.27,531,20241118,3.39,1730,-68.27,20240520,531,3.39,20241118,1730,-68.27,20240520,531,3.39,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N +20241119,100503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,555,-14,5,-2.46,15973582,28795,18.62,569,569,546,739,399,569,554.73,0.48,0,-6111,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,226,-1.34,1.09,12,0.07,-415.00,510.00,1730,20240520,-67.92,531,20241118,4.52,1730,-67.92,20240520,531,4.52,20241118,1730,-67.92,20240520,531,4.52,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N +20241119,090500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,554,-15,5,-2.64,4799473,8542,5.52,569,569,554,739,399,569,561.87,0.48,0,464,594,581,556,543,518,588,550,203,170,500,350,1,1,40663728,225,-1.33,1.09,12,0.02,-415.00,510.00,1730,20240520,-67.98,531,20241118,4.33,1730,-67.98,20240520,531,4.33,20241118,1730,-67.98,20240520,531,4.33,20241118,0.00,N,044480,500,203 억,,194138,N,N,0,N,00,N 20241118,160447,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,569,7,2,1.25,85725543,153786,133.02,556,569,531,730,394,562,557.43,0.44,0,13449,590,575,556,541,522,583,549,203,168,500,340,1,1,40663728,231,-1.37,1.12,12,0.38,-415.00,510.00,1730,20240520,-67.11,531,20241118,7.16,1730,-67.11,20240520,531,7.16,20241118,1730,-67.11,20240520,531,7.16,20241118,0.00,N,044480,500,203 억,,180688,N,N,0,N,00,N 20241118,150450,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,554,-8,5,-1.42,71488583,128172,110.87,556,567,531,730,394,562,557.76,0.44,0,13579,590,575,556,541,522,583,549,203,168,500,340,1,1,40663728,225,-1.33,1.09,12,0.32,-415.00,510.00,1730,20240520,-67.98,531,20241118,4.33,1730,-67.98,20240520,531,4.33,20241118,1730,-67.98,20240520,531,4.33,20241118,0.00,N,044480,500,203 억,,180688,N,N,0,N,00,N 20241118,140452,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,555,-7,5,-1.25,60794114,108841,94.15,556,567,531,730,394,562,558.56,0.44,0,11912,590,575,556,541,522,583,549,203,168,500,340,1,1,40663728,226,-1.34,1.09,12,0.27,-415.00,510.00,1730,20240520,-67.92,531,20241118,4.52,1730,-67.92,20240520,531,4.52,20241118,1730,-67.92,20240520,531,4.52,20241118,0.00,N,044480,500,203 억,,180688,N,N,0,N,00,N diff --git a/044490/price/prices-20241101.csv b/044490/price/prices-20241101.csv index 39c55554510c..faa18a1e3ed9 100644 --- a/044490/price/prices-20241101.csv +++ b/044490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160445,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9890,-50,5,-0.50,3190906880,325376,105.67,9880,10090,9730,12920,6960,9940,9806.82,3.10,0,-19136,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1979,5.79,0.39,12,1.63,1707.00,25612.00,23850,20240429,-58.53,9730,20241119,1.64,23850,-58.53,20240429,9730,1.64,20241119,23850,-58.53,20240429,9730,1.64,20241119,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N +20241119,150451,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9790,-150,5,-1.51,2924406990,298289,96.87,9880,10090,9730,12920,6960,9940,9803.94,3.10,0,-19757,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1959,5.74,0.38,12,1.49,1707.00,25612.00,23850,20240429,-58.95,9730,20241119,0.62,23850,-58.95,20240429,9730,0.62,20241119,23850,-58.95,20240429,9730,0.62,20241119,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N +20241119,140448,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9760,-180,5,-1.81,2510946410,255939,83.12,9880,10090,9730,12920,6960,9940,9810.72,3.10,0,-31589,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1953,5.72,0.38,12,1.28,1707.00,25612.00,23850,20240429,-59.08,9730,20241119,0.31,23850,-59.08,20240429,9730,0.31,20241119,23850,-59.08,20240429,9730,0.31,20241119,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N +20241119,130451,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9830,-110,5,-1.11,2117382990,215651,70.03,9880,10090,9730,12920,6960,9940,9818.56,3.10,0,-31544,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1967,5.76,0.38,12,1.08,1707.00,25612.00,23850,20240429,-58.78,9730,20241119,1.03,23850,-58.78,20240429,9730,1.03,20241119,23850,-58.78,20240429,9730,1.03,20241119,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N +20241119,120447,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9830,-110,5,-1.11,1667608990,169695,55.11,9880,10090,9730,12920,6960,9940,9827.10,3.10,0,-28878,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1967,5.76,0.38,12,0.85,1707.00,25612.00,23850,20240429,-58.78,9730,20241119,1.03,23850,-58.78,20240429,9730,1.03,20241119,23850,-58.78,20240429,9730,1.03,20241119,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N +20241119,110452,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9880,-60,5,-0.60,1175039960,119662,38.86,9880,10090,9730,12920,6960,9940,9819.66,3.10,0,-20940,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1977,5.79,0.39,12,0.60,1707.00,25612.00,23850,20240429,-58.57,9730,20241119,1.54,23850,-58.57,20240429,9730,1.54,20241119,23850,-58.57,20240429,9730,1.54,20241119,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N +20241119,100503,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9790,-150,5,-1.51,788836940,80410,26.11,9880,10090,9730,12920,6960,9940,9810.18,3.10,0,-18195,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1959,5.74,0.38,12,0.40,1707.00,25612.00,23850,20240429,-58.95,9730,20241119,0.62,23850,-58.95,20240429,9730,0.62,20241119,23850,-58.95,20240429,9730,0.62,20241119,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N +20241119,090500,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,9920,-20,5,-0.20,68080780,6845,2.22,9880,10090,9880,12920,6960,9940,9946.06,3.10,0,-200,10360,10150,9980,9770,9600,10065,9685,100,2980,500,6750,10,1,20007381,1985,5.81,0.39,12,0.03,1707.00,25612.00,23850,20240429,-58.41,9810,20241118,1.12,23850,-58.41,20240429,9810,1.12,20241118,23850,-58.41,20240429,9810,1.12,20241118,1.23,N,044490,500,100 억,,620624,N,N,3,N,00,N 20241118,160447,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9940,-280,5,-2.74,3060544610,306653,89.37,10090,10190,9810,13280,7160,10220,9980.50,3.36,0,-3211,11060,10640,10320,9900,9580,10480,9740,100,3060,500,6940,10,1,20007381,1989,5.82,0.39,12,1.53,1707.00,25612.00,23850,20240429,-58.32,9810,20241118,1.33,23850,-58.32,20240429,9810,1.33,20241118,23850,-58.32,20240429,9810,1.33,20241118,0.99,N,044490,500,100 억,,672210,N,N,3,N,00,N 20241118,150451,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9980,-240,5,-2.35,2939020720,294446,85.81,10090,10190,9810,13280,7160,10220,9981.51,3.36,0,-7581,11060,10640,10320,9900,9580,10480,9740,100,3060,500,6940,10,1,20007381,1997,5.85,0.39,12,1.47,1707.00,25612.00,23850,20240429,-58.16,9810,20241118,1.73,23850,-58.16,20240429,9810,1.73,20241118,23850,-58.16,20240429,9810,1.73,20241118,0.99,N,044490,500,100 억,,672210,N,N,7,N,00,N 20241118,140452,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,9900,-320,5,-3.13,2670713370,267464,77.95,10090,10190,9810,13280,7160,10220,9985.30,3.36,0,-17835,11060,10640,10320,9900,9580,10480,9740,100,3060,500,6940,10,1,20007381,1981,5.80,0.39,12,1.34,1707.00,25612.00,23850,20240429,-58.49,9810,20241118,0.92,23850,-58.49,20240429,9810,0.92,20241118,23850,-58.49,20240429,9810,0.92,20241118,0.99,N,044490,500,100 억,,672210,N,N,7,N,00,N diff --git a/044780/price/prices-20241101.csv b/044780/price/prices-20241101.csv index b7ee6bfc6175..70de240fc292 100644 --- a/044780/price/prices-20241101.csv +++ b/044780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160446,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1128,-2,5,-0.18,86664645,76424,164.08,1150,1200,1122,1469,791,1130,1134.00,2.31,0,-1299,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,209,10.95,0.34,12,0.41,103.00,3278.00,1920,20231127,-41.25,1122,20241119,0.53,1845,-38.86,20240130,1122,0.53,20241119,1920,-41.25,20231127,1122,0.53,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N +20241119,150451,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1126,-4,5,-0.35,85236164,75153,161.35,1150,1200,1124,1469,791,1130,1134.17,2.31,0,-1298,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,208,10.93,0.34,12,0.41,103.00,3278.00,1920,20231127,-41.35,1124,20241119,0.18,1845,-38.97,20240130,1124,0.18,20241119,1920,-41.35,20231127,1124,0.18,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N +20241119,140449,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1126,-4,5,-0.35,84106774,74150,159.20,1150,1200,1124,1469,791,1130,1134.28,2.31,0,-1298,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,208,10.93,0.34,12,0.40,103.00,3278.00,1920,20231127,-41.35,1124,20241119,0.18,1845,-38.97,20240130,1124,0.18,20241119,1920,-41.35,20231127,1124,0.18,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N +20241119,130451,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1130,0,3,0.00,83127977,73282,157.33,1150,1200,1124,1469,791,1130,1134.36,2.31,0,-1298,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,209,10.97,0.34,12,0.40,103.00,3278.00,1920,20231127,-41.15,1124,20241119,0.53,1845,-38.75,20240130,1124,0.53,20241119,1920,-41.15,20231127,1124,0.53,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N +20241119,120448,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1130,0,3,0.00,80541407,70993,152.42,1150,1200,1124,1469,791,1130,1134.50,2.31,0,-1298,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,209,10.97,0.34,12,0.38,103.00,3278.00,1920,20231127,-41.15,1124,20241119,0.53,1845,-38.75,20240130,1124,0.53,20241119,1920,-41.15,20231127,1124,0.53,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N +20241119,110452,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1139,9,2,0.80,59720575,52560,112.84,1150,1200,1129,1469,791,1130,1136.24,2.31,0,-1792,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,211,11.06,0.35,12,0.28,103.00,3278.00,1920,20231127,-40.68,1129,20241119,0.89,1845,-38.27,20240130,1129,0.89,20241119,1920,-40.68,20231127,1129,0.89,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N +20241119,100504,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1147,17,2,1.50,59719436,52559,112.84,1150,1200,1129,1469,791,1130,1136.24,2.31,0,-1792,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,212,11.14,0.35,12,0.28,103.00,3278.00,1920,20231127,-40.26,1129,20241119,1.59,1845,-37.83,20240130,1129,1.59,20241119,1920,-40.26,20231127,1129,1.59,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N +20241119,090500,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1131,1,2,0.09,561530,488,1.05,1150,1167,1130,1469,791,1130,1150.68,2.31,0,0,1228,1178,1154,1104,1080,1167,1093,93,339,500,810,1,1,18505787,209,10.98,0.35,12,0.00,103.00,3278.00,1920,20231127,-41.09,1130,20241119,0.09,1845,-38.70,20240130,1130,0.09,20241119,1920,-41.09,20231127,1130,0.09,20241119,0.00,N,044780,500,92 억,,426805,N,N,0,N,00,N 20241118,160447,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1130,-40,5,-3.42,53966114,46578,164.64,1200,1204,1130,1521,819,1170,1158.62,2.30,0,115,1210,1190,1175,1155,1140,1182,1147,93,351,500,840,1,1,18505787,209,10.97,0.34,12,0.25,103.00,3278.00,1920,20231127,-41.15,1130,20241118,0.00,1845,-38.75,20240130,1130,0.00,20241118,1920,-41.15,20231127,1130,0.00,20241118,0.00,N,044780,500,92 억,,426387,N,N,0,N,00,N 20241118,150451,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1135,-35,5,-2.99,51880276,44736,158.13,1200,1204,1135,1521,819,1170,1159.70,2.30,0,102,1210,1190,1175,1155,1140,1182,1147,93,351,500,840,1,1,18505787,210,11.02,0.35,12,0.24,103.00,3278.00,1920,20231127,-40.89,1135,20241118,0.00,1845,-38.48,20240130,1135,0.00,20241118,1920,-40.89,20231127,1135,0.00,20241118,0.00,N,044780,500,92 억,,426387,N,N,0,N,00,N 20241118,140452,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1145,-25,5,-2.14,44829454,38533,136.20,1200,1204,1145,1521,819,1170,1163.40,2.30,0,360,1210,1190,1175,1155,1140,1182,1147,93,351,500,840,1,1,18505787,212,11.12,0.35,12,0.21,103.00,3278.00,1920,20231127,-40.36,1145,20241118,0.00,1845,-37.94,20240130,1145,0.00,20241118,1920,-40.36,20231127,1145,0.00,20241118,0.00,N,044780,500,92 억,,426387,N,N,0,N,00,N diff --git a/044820/price/prices-20241101.csv b/044820/price/prices-20241101.csv index 60df952377b7..32d484f76037 100644 --- a/044820/price/prices-20241101.csv +++ b/044820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160446,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,8410,0,3,0.00,98235440,11819,115.25,8340,8410,8250,10930,5890,8410,8311.65,3.63,0,-532,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,808,8.91,0.35,12,0.12,944.00,24191.00,10730,20231222,-21.62,8250,20241119,1.94,10620,-20.81,20240102,8250,1.94,20241119,10730,-21.62,20231222,8250,1.94,20241119,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N +20241119,150451,57,100.00,KOSPI,신저가,금융업,N,N,N,N, ,N,8370,-40,5,-0.48,92700000,11160,108.82,8340,8410,8250,10930,5890,8410,8306.45,3.63,0,-449,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,804,8.87,0.35,12,0.12,944.00,24191.00,10730,20231222,-21.99,8250,20241119,1.45,10620,-21.19,20240102,8250,1.45,20241119,10730,-21.99,20231222,8250,1.45,20241119,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N +20241119,140449,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8270,-140,5,-1.66,81065900,9752,95.10,8340,8410,8270,10930,5890,8410,8312.75,3.63,0,-352,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,794,8.76,0.34,12,0.10,944.00,24191.00,10730,20231222,-22.93,8250,20241112,0.24,10620,-22.13,20240102,8250,0.24,20241112,10730,-22.93,20231222,8250,0.24,20241112,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N +20241119,130451,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8340,-70,5,-0.83,58202970,6994,68.20,8340,8410,8300,10930,5890,8410,8321.84,3.63,0,-307,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,801,8.83,0.34,12,0.07,944.00,24191.00,10730,20231222,-22.27,8250,20241112,1.09,10620,-21.47,20240102,8250,1.09,20241112,10730,-22.27,20231222,8250,1.09,20241112,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N +20241119,120448,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8310,-100,5,-1.19,32211050,3867,37.71,8340,8410,8310,10930,5890,8410,8329.73,3.63,0,-229,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,798,8.80,0.34,12,0.04,944.00,24191.00,10730,20231222,-22.55,8250,20241112,0.73,10620,-21.75,20240102,8250,0.73,20241112,10730,-22.55,20231222,8250,0.73,20241112,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N +20241119,110452,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8390,-20,5,-0.24,13161610,1578,15.39,8340,8410,8320,10930,5890,8410,8340.69,3.63,0,6,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,806,8.89,0.35,12,0.02,944.00,24191.00,10730,20231222,-21.81,8250,20241112,1.70,10620,-21.00,20240102,8250,1.70,20241112,10730,-21.81,20231222,8250,1.70,20241112,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N +20241119,100504,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8380,-30,5,-0.36,7387740,885,8.63,8340,8410,8330,10930,5890,8410,8347.73,3.63,0,8,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,805,8.88,0.35,12,0.01,944.00,24191.00,10730,20231222,-21.90,8250,20241112,1.58,10620,-21.09,20240102,8250,1.58,20241112,10730,-21.90,20231222,8250,1.58,20241112,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N +20241119,090500,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8340,-70,5,-0.83,667100,80,0.78,8340,8340,8330,10930,5890,8410,8338.75,3.63,0,-4,8490,8450,8380,8340,8270,8415,8305,48,2520,500,6050,10,1,9603921,801,8.83,0.34,12,0.00,944.00,24191.00,10730,20231222,-22.27,8250,20241112,1.09,10620,-21.47,20240102,8250,1.09,20241112,10730,-22.27,20231222,8250,1.09,20241112,0.40,N,044820,500,48 억,,348530,N,N,4,N,00,N 20241118,160447,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8410,-20,5,-0.24,85434910,10248,69.78,8420,8420,8310,10950,5910,8430,8336.73,3.63,0,-437,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,808,8.91,0.35,12,0.11,944.00,24191.00,10730,20231222,-21.62,8250,20241112,1.94,10620,-20.81,20240102,8250,1.94,20241112,10730,-21.62,20231222,8250,1.94,20241112,0.39,N,044820,500,48 억,,348715,N,N,4,N,00,N 20241118,150451,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8350,-80,5,-0.95,64531290,7743,52.72,8420,8420,8310,10950,5910,8430,8334.15,3.63,0,-409,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,802,8.85,0.35,12,0.08,944.00,24191.00,10730,20231222,-22.18,8250,20241112,1.21,10620,-21.37,20240102,8250,1.21,20241112,10730,-22.18,20231222,8250,1.21,20241112,0.39,N,044820,500,48 억,,348715,N,N,0,N,00,N 20241118,140452,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,8350,-80,5,-0.95,52161350,6258,42.61,8420,8420,8310,10950,5910,8430,8335.15,3.63,0,-284,9136,8782,8546,8192,7956,8665,8075,48,2520,500,6060,10,1,9603921,802,8.85,0.35,12,0.07,944.00,24191.00,10730,20231222,-22.18,8250,20241112,1.21,10620,-21.37,20240102,8250,1.21,20241112,10730,-22.18,20231222,8250,1.21,20241112,0.39,N,044820,500,48 억,,348715,N,N,0,N,00,N diff --git a/044960/price/prices-20241101.csv b/044960/price/prices-20241101.csv index a5d951794784..3b9827735053 100644 --- a/044960/price/prices-20241101.csv +++ b/044960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160446,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,-25,5,-0.51,303582125,62578,150.37,4890,4940,4770,6350,3425,4890,4851.19,0.00,0,12427,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,615,20.70,1.30,12,0.50,235.00,3753.00,6020,20240617,-19.19,4390,20240805,10.82,6020,-19.19,20240617,4390,10.82,20240805,6020,-19.19,20240617,4390,10.82,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N +20241119,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4875,-15,5,-0.31,296721875,61168,146.99,4890,4940,4770,6350,3425,4890,4850.93,0.00,0,12393,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,616,20.74,1.30,12,0.48,235.00,3753.00,6020,20240617,-19.02,4390,20240805,11.05,6020,-19.02,20240617,4390,11.05,20240805,6020,-19.02,20240617,4390,11.05,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N +20241119,140449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-30,5,-0.61,278292240,57381,137.89,4890,4940,4770,6350,3425,4890,4849.90,0.00,0,12451,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,614,20.68,1.29,12,0.45,235.00,3753.00,6020,20240617,-19.27,4390,20240805,10.71,6020,-19.27,20240617,4390,10.71,20240805,6020,-19.27,20240617,4390,10.71,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N +20241119,130452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4860,-30,5,-0.61,268694095,55407,133.14,4890,4940,4770,6350,3425,4890,4849.46,0.00,0,12127,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,614,20.68,1.29,12,0.44,235.00,3753.00,6020,20240617,-19.27,4390,20240805,10.71,6020,-19.27,20240617,4390,10.71,20240805,6020,-19.27,20240617,4390,10.71,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N +20241119,120448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4850,-40,5,-0.82,251276540,51826,124.54,4890,4940,4770,6350,3425,4890,4848.46,0.00,0,12044,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,613,20.64,1.29,12,0.41,235.00,3753.00,6020,20240617,-19.44,4390,20240805,10.48,6020,-19.44,20240617,4390,10.48,20240805,6020,-19.44,20240617,4390,10.48,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N +20241119,110453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4865,-25,5,-0.51,217762815,44915,107.93,4890,4940,4770,6350,3425,4890,4848.33,0.00,0,11360,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,615,20.70,1.30,12,0.36,235.00,3753.00,6020,20240617,-19.19,4390,20240805,10.82,6020,-19.19,20240617,4390,10.82,20240805,6020,-19.19,20240617,4390,10.82,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N +20241119,100504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4870,-20,5,-0.41,115909105,23826,57.25,4890,4940,4770,6350,3425,4890,4864.82,0.00,0,2975,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,616,20.72,1.30,12,0.19,235.00,3753.00,6020,20240617,-19.10,4390,20240805,10.93,6020,-19.10,20240617,4390,10.93,20240805,6020,-19.10,20240617,4390,10.93,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N +20241119,090501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4905,15,2,0.31,24212720,4953,11.90,4890,4905,4885,6350,3425,4890,4888.50,0.00,0,-39,4966,4927,4866,4827,4766,4947,4847,63,1460,500,3520,5,1,12641883,620,20.87,1.31,12,0.04,235.00,3753.00,6020,20240617,-18.52,4390,20240805,11.73,6020,-18.52,20240617,4390,11.73,20240805,6020,-18.52,20240617,4390,11.73,20240805,2.89,N,044960,500,63 억,,0,N,N,0,N,00,N 20241118,160448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4890,60,2,1.24,200704115,41196,72.89,4835,4905,4805,6270,3385,4830,4871.93,0.00,0,1790,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,618,20.81,1.30,12,0.33,235.00,3753.00,6020,20240617,-18.77,4390,20240805,11.39,6020,-18.77,20240617,4390,11.39,20240805,6020,-18.77,20240617,4390,11.39,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N 20241118,150452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4885,55,2,1.14,178880865,36721,64.97,4835,4905,4805,6270,3385,4830,4871.35,0.00,0,1335,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,618,20.79,1.30,12,0.29,235.00,3753.00,6020,20240617,-18.85,4390,20240805,11.28,6020,-18.85,20240617,4390,11.28,20240805,6020,-18.85,20240617,4390,11.28,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N 20241118,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4880,50,2,1.04,156007425,32035,56.68,4835,4905,4805,6270,3385,4830,4869.91,0.00,0,2756,4926,4877,4781,4732,4636,4902,4757,63,1440,500,3470,5,1,12641883,617,20.77,1.30,12,0.25,235.00,3753.00,6020,20240617,-18.94,4390,20240805,11.16,6020,-18.94,20240617,4390,11.16,20240805,6020,-18.94,20240617,4390,11.16,20240805,2.96,N,044960,500,63 억,,0,N,N,0,N,00,N diff --git a/044990/price/prices-20241101.csv b/044990/price/prices-20241101.csv index ac0b7007e922..dc8116be1474 100644 --- a/044990/price/prices-20241101.csv +++ b/044990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160446,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16950,200,2,1.19,351155910,20643,64.75,16750,17250,16740,21750,11730,16750,17010.90,0.36,0,1684,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1362,4.22,1.46,12,0.26,4013.00,11592.00,31900,20240808,-46.87,15810,20241028,7.21,31900,-46.87,20240808,15810,7.21,20241028,31900,-46.87,20240808,15810,7.21,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N +20241119,150452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17080,330,2,1.97,349257130,20531,64.40,16750,17250,16740,21750,11730,16750,17011.21,0.36,0,1726,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1373,4.26,1.47,12,0.26,4013.00,11592.00,31900,20240808,-46.46,15810,20241028,8.03,31900,-46.46,20240808,15810,8.03,20241028,31900,-46.46,20240808,15810,8.03,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N +20241119,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17100,350,2,2.09,324655840,19091,59.89,16750,17250,16740,21750,11730,16750,17005.70,0.36,0,1773,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1374,4.26,1.48,12,0.24,4013.00,11592.00,31900,20240808,-46.39,15810,20241028,8.16,31900,-46.39,20240808,15810,8.16,20241028,31900,-46.39,20240808,15810,8.16,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N +20241119,130452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17230,480,2,2.87,243952850,14386,45.13,16750,17250,16740,21750,11730,16750,16957.66,0.36,0,1935,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1385,4.29,1.49,12,0.18,4013.00,11592.00,31900,20240808,-45.99,15810,20241028,8.98,31900,-45.99,20240808,15810,8.98,20241028,31900,-45.99,20240808,15810,8.98,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N +20241119,120448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17100,350,2,2.09,205822550,12160,38.14,16750,17100,16740,21750,11730,16750,16926.20,0.36,0,1808,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1374,4.26,1.48,12,0.15,4013.00,11592.00,31900,20240808,-46.39,15810,20241028,8.16,31900,-46.39,20240808,15810,8.16,20241028,31900,-46.39,20240808,15810,8.16,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N +20241119,110453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16960,210,2,1.25,139985970,8288,26.00,16750,17050,16740,21750,11730,16750,16890.20,0.36,0,1101,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1363,4.23,1.46,12,0.10,4013.00,11592.00,31900,20240808,-46.83,15810,20241028,7.27,31900,-46.83,20240808,15810,7.27,20241028,31900,-46.83,20240808,15810,7.27,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N +20241119,100505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16810,60,2,0.36,67801060,4034,12.65,16750,16990,16740,21750,11730,16750,16807.40,0.36,0,31,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1351,4.19,1.45,12,0.05,4013.00,11592.00,31900,20240808,-47.30,15810,20241028,6.33,31900,-47.30,20240808,15810,6.33,20241028,31900,-47.30,20240808,15810,6.33,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N +20241119,090501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16820,70,2,0.42,4365190,260,0.82,16750,16820,16750,21750,11730,16750,16789.19,0.36,0,104,18016,17382,17046,16412,16076,17215,16245,40,5000,500,11720,10,1,8036064,1352,4.19,1.45,12,0.00,4013.00,11592.00,31900,20240808,-47.27,15810,20241028,6.39,31900,-47.27,20240808,15810,6.39,20241028,31900,-47.27,20240808,15810,6.39,20241028,0.00,N,044990,500,40 억,,29115,N,N,0,N,00,N 20241118,160448,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16750,-690,5,-3.96,539897460,31773,141.54,17680,17680,16710,22650,12210,17440,16992.34,0.39,0,-2519,17866,17652,17226,17012,16586,17760,17120,40,5210,500,12200,10,1,8036064,1346,4.17,1.44,12,0.40,4013.00,11592.00,31900,20240808,-47.49,15810,20241028,5.95,31900,-47.49,20240808,15810,5.95,20241028,31900,-47.49,20240808,15810,5.95,20241028,0.00,N,044990,500,40 억,,31419,N,N,0,N,00,N 20241118,150452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16720,-720,5,-4.13,527376490,31027,138.22,17680,17680,16710,22650,12210,17440,16997.34,0.39,0,-2398,17866,17652,17226,17012,16586,17760,17120,40,5210,500,12200,10,1,8036064,1344,4.17,1.44,12,0.39,4013.00,11592.00,31900,20240808,-47.59,15810,20241028,5.76,31900,-47.59,20240808,15810,5.76,20241028,31900,-47.59,20240808,15810,5.76,20241028,0.00,N,044990,500,40 억,,31419,N,N,0,N,00,N 20241118,140453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16830,-610,5,-3.50,430715710,25293,112.67,17680,17680,16800,22650,12210,17440,17029.05,0.39,0,-2094,17866,17652,17226,17012,16586,17760,17120,40,5210,500,12200,10,1,8036064,1352,4.19,1.45,12,0.31,4013.00,11592.00,31900,20240808,-47.24,15810,20241028,6.45,31900,-47.24,20240808,15810,6.45,20241028,31900,-47.24,20240808,15810,6.45,20241028,0.00,N,044990,500,40 억,,31419,N,N,0,N,00,N diff --git a/045060/price/prices-20241101.csv b/045060/price/prices-20241101.csv index 9bf216ce4b57..ac22e0090602 100644 --- a/045060/price/prices-20241101.csv +++ b/045060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160447,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2570,-65,5,-2.47,110064505,42410,173.61,2585,2660,2570,3425,1845,2635,2595.35,1.63,0,-1770,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,435,4.90,0.39,12,0.25,524.00,6519.00,3260,20231206,-21.17,2570,20241119,0.00,3255,-21.04,20240116,2570,0.00,20241119,3260,-21.17,20231206,2570,0.00,20241119,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N +20241119,150452,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2590,-45,5,-1.71,80552565,30965,126.76,2585,2660,2580,3425,1845,2635,2601.41,1.63,0,1101,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,439,4.94,0.40,12,0.18,524.00,6519.00,3260,20231206,-20.55,2580,20241119,0.39,3255,-20.43,20240116,2580,0.39,20241119,3260,-20.55,20231206,2580,0.39,20241119,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N +20241119,140450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-35,5,-1.33,60910630,23375,95.69,2585,2660,2585,3425,1845,2635,2605.80,1.63,0,1110,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,440,4.96,0.40,12,0.14,524.00,6519.00,3260,20231206,-20.25,2580,20241115,0.78,3255,-20.12,20240116,2580,0.78,20241115,3260,-20.25,20231206,2580,0.78,20241115,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N +20241119,130452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,5,2,0.19,39270140,15075,61.71,2585,2660,2585,3425,1845,2635,2604.98,1.63,0,-1131,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,447,5.04,0.40,12,0.09,524.00,6519.00,3260,20231206,-19.02,2580,20241115,2.33,3255,-18.89,20240116,2580,2.33,20241115,3260,-19.02,20231206,2580,2.33,20241115,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N +20241119,120449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,5,2,0.19,36799975,14140,57.88,2585,2660,2585,3425,1845,2635,2602.54,1.63,0,-836,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,447,5.04,0.40,12,0.08,524.00,6519.00,3260,20231206,-19.02,2580,20241115,2.33,3255,-18.89,20240116,2580,2.33,20241115,3260,-19.02,20231206,2580,2.33,20241115,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N +20241119,110453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,-5,5,-0.19,34943695,13435,55.00,2585,2660,2585,3425,1845,2635,2600.94,1.63,0,-794,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,446,5.02,0.40,12,0.08,524.00,6519.00,3260,20231206,-19.33,2580,20241115,1.94,3255,-19.20,20240116,2580,1.94,20241115,3260,-19.33,20231206,2580,1.94,20241115,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N +20241119,100505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-20,5,-0.76,24373070,9398,38.47,2585,2660,2585,3425,1845,2635,2593.43,1.63,0,-404,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,443,4.99,0.40,12,0.06,524.00,6519.00,3260,20231206,-19.79,2580,20241115,1.36,3255,-19.66,20240116,2580,1.36,20241115,3260,-19.79,20231206,2580,1.36,20241115,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N +20241119,090501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-35,5,-1.33,16056675,6204,25.40,2585,2660,2585,3425,1845,2635,2588.12,1.63,0,-346,2691,2662,2621,2592,2551,2677,2607,85,790,500,1840,5,1,16941974,440,4.96,0.40,12,0.04,524.00,6519.00,3260,20231206,-20.25,2580,20241115,0.78,3255,-20.12,20240116,2580,0.78,20241115,3260,-20.25,20231206,2580,0.78,20241115,0.32,N,045060,500,84 억,,276774,N,N,0,N,00,N 20241118,160448,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2635,20,2,0.76,63636720,24428,173.31,2615,2650,2580,3395,1835,2615,2605.07,1.64,0,-983,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,446,5.03,0.40,12,0.14,524.00,6519.00,3260,20231206,-19.17,2580,20241118,2.13,3255,-19.05,20240116,2580,2.13,20241118,3260,-19.17,20231206,2580,2.13,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N 20241118,150452,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2640,25,2,0.96,61889705,23765,168.61,2615,2650,2580,3395,1835,2615,2604.24,1.64,0,-744,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,447,5.04,0.40,12,0.14,524.00,6519.00,3260,20231206,-19.02,2580,20241118,2.33,3255,-18.89,20240116,2580,2.33,20241118,3260,-19.02,20231206,2580,2.33,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N 20241118,140453,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2640,25,2,0.96,61343285,23558,167.14,2615,2650,2580,3395,1835,2615,2603.93,1.64,0,-666,2658,2636,2608,2586,2558,2647,2597,85,780,500,1830,5,1,16941974,447,5.04,0.40,12,0.14,524.00,6519.00,3260,20231206,-19.02,2580,20241118,2.33,3255,-18.89,20240116,2580,2.33,20241118,3260,-19.02,20231206,2580,2.33,20241118,0.34,N,045060,500,84 억,,277380,N,N,0,N,00,N diff --git a/045100/price/prices-20241101.csv b/045100/price/prices-20241101.csv index 2d93c4c871d8..b1de7cf7b257 100644 --- a/045100/price/prices-20241101.csv +++ b/045100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160447,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16730,-260,5,-1.53,524983720,31214,47.25,17150,17150,16690,22050,11900,16990,16818.86,14.72,0,-16635,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3011,3.89,0.55,12,0.17,4298.00,30401.00,22400,20240417,-25.31,14470,20231110,15.62,22400,-25.31,20240417,14900,12.28,20240118,22400,-25.31,20240417,14790,13.12,20231205,1.60,N,045100,500,90 억,,2649562,N,N,45,N,00,N +20241119,150452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16780,-210,5,-1.24,511824800,30429,46.06,17150,17150,16690,22050,11900,16990,16820.30,14.72,0,-16268,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3020,3.90,0.55,12,0.17,4298.00,30401.00,22400,20240417,-25.09,14470,20231110,15.96,22400,-25.09,20240417,14900,12.62,20240118,22400,-25.09,20240417,14790,13.46,20231205,1.60,N,045100,500,90 억,,2649562,N,N,126,N,00,N +20241119,140450,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16790,-200,5,-1.18,400342750,23771,35.98,17150,17150,16740,22050,11900,16990,16841.65,14.72,0,-13219,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3022,3.91,0.55,12,0.13,4298.00,30401.00,22400,20240417,-25.04,14470,20231110,16.03,22400,-25.04,20240417,14900,12.68,20240118,22400,-25.04,20240417,14790,13.52,20231205,1.60,N,045100,500,90 억,,2649562,N,N,126,N,00,N +20241119,130453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16830,-160,5,-0.94,335962530,19946,30.19,17150,17150,16740,22050,11900,16990,16843.60,14.72,0,-11011,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3029,3.92,0.55,12,0.11,4298.00,30401.00,22400,20240417,-24.87,14470,20231110,16.31,22400,-24.87,20240417,14900,12.95,20240118,22400,-24.87,20240417,14790,13.79,20231205,1.60,N,045100,500,90 억,,2649562,N,N,126,N,00,N +20241119,120449,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16820,-170,5,-1.00,298235970,17707,26.80,17150,17150,16740,22050,11900,16990,16842.83,14.72,0,-10056,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3028,3.91,0.55,12,0.10,4298.00,30401.00,22400,20240417,-24.91,14470,20231110,16.24,22400,-24.91,20240417,14900,12.89,20240118,22400,-24.91,20240417,14790,13.73,20231205,1.60,N,045100,500,90 억,,2649562,N,N,126,N,00,N +20241119,110453,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16830,-160,5,-0.94,219064460,12993,19.67,17150,17150,16740,22050,11900,16990,16860.19,14.72,0,-8017,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3029,3.92,0.55,12,0.07,4298.00,30401.00,22400,20240417,-24.87,14470,20231110,16.31,22400,-24.87,20240417,14900,12.95,20240118,22400,-24.87,20240417,14790,13.79,20231205,1.60,N,045100,500,90 억,,2649562,N,N,126,N,00,N +20241119,100505,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16760,-230,5,-1.35,196402130,11645,17.63,17150,17150,16740,22050,11900,16990,16865.79,14.72,0,-7451,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3017,3.90,0.55,12,0.06,4298.00,30401.00,22400,20240417,-25.18,14470,20231110,15.83,22400,-25.18,20240417,14900,12.48,20240118,22400,-25.18,20240417,14790,13.32,20231205,1.60,N,045100,500,90 억,,2649562,N,N,126,N,00,N +20241119,090502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16900,-90,5,-0.53,49972390,2928,4.43,17150,17150,16900,22050,11900,16990,17067.07,14.72,0,-861,17376,17182,16996,16802,16616,17280,16900,90,5060,500,12570,10,1,18000000,3042,3.93,0.56,12,0.02,4298.00,30401.00,22400,20240417,-24.55,14470,20231110,16.79,22400,-24.55,20240417,14900,13.42,20240118,22400,-24.55,20240417,14790,14.27,20231205,1.60,N,045100,500,90 억,,2649562,N,N,126,N,00,N 20241118,160448,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,16990,390,2,2.35,1127881830,66059,137.05,16850,17190,16810,21550,11620,16600,17073.86,14.75,0,-5630,17400,17000,16600,16200,15800,16800,16000,90,4950,500,12280,10,1,18000000,3058,3.95,0.56,12,0.37,4298.00,30401.00,22400,20240417,-24.15,14470,20231110,17.42,22400,-24.15,20240417,14900,14.03,20240118,22400,-24.15,20240417,14790,14.87,20231205,1.60,N,045100,500,90 억,,2654951,N,N,126,N,00,N 20241118,150452,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17010,410,2,2.47,1099164900,64369,133.55,16850,17190,16810,21550,11620,16600,17076.00,14.75,0,-5161,17400,17000,16600,16200,15800,16800,16000,90,4950,500,12280,10,1,18000000,3062,3.96,0.56,12,0.36,4298.00,30401.00,22400,20240417,-24.06,14470,20231110,17.55,22400,-24.06,20240417,14900,14.16,20240118,22400,-24.06,20240417,14790,15.01,20231205,1.60,N,045100,500,90 억,,2654951,N,N,174,N,00,N 20241118,140454,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,17090,490,2,2.95,973755170,57020,118.30,16850,17190,16810,21550,11620,16600,17077.43,14.75,0,-1316,17400,17000,16600,16200,15800,16800,16000,90,4950,500,12280,10,1,18000000,3076,3.98,0.56,12,0.32,4298.00,30401.00,22400,20240417,-23.71,14470,20231110,18.11,22400,-23.71,20240417,14900,14.70,20240118,22400,-23.71,20240417,14790,15.55,20231205,1.60,N,045100,500,90 억,,2654951,N,N,174,N,00,N diff --git a/045300/price/prices-20241101.csv b/045300/price/prices-20241101.csv index b98e158cc032..5f2f909e12cd 100644 --- a/045300/price/prices-20241101.csv +++ b/045300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160447,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2485,-5,5,-0.20,31032180,12478,101.65,2500,2515,2420,3235,1745,2490,2486.95,0.32,0,-52,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,252,-24.13,0.37,12,0.12,-103.00,6726.00,4809,20231212,-48.33,2390,20241115,3.97,4340,-42.74,20240109,2390,3.97,20241115,4900,-49.29,20231212,2390,3.97,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N +20241119,150453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2465,-25,5,-1.00,23781850,9559,77.87,2500,2515,2420,3235,1745,2490,2487.90,0.32,0,-52,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,250,-23.93,0.37,12,0.09,-103.00,6726.00,4809,20231212,-48.74,2390,20241115,3.14,4340,-43.20,20240109,2390,3.14,20241115,4900,-49.69,20231212,2390,3.14,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N +20241119,140450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,-15,5,-0.60,23690415,9522,77.57,2500,2515,2420,3235,1745,2490,2487.97,0.32,0,-52,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,251,-24.03,0.37,12,0.09,-103.00,6726.00,4809,20231212,-48.53,2390,20241115,3.56,4340,-42.97,20240109,2390,3.56,20241115,4900,-49.49,20231212,2390,3.56,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N +20241119,130453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2490,0,3,0.00,16550875,6617,53.91,2500,2515,2490,3235,1745,2490,2501.27,0.32,0,-52,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,253,-24.17,0.37,12,0.07,-103.00,6726.00,4809,20231212,-48.22,2390,20241115,4.18,4340,-42.63,20240109,2390,4.18,20241115,4900,-49.18,20231212,2390,4.18,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N +20241119,120449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,10,2,0.40,14489045,5789,47.16,2500,2515,2500,3235,1745,2490,2502.86,0.32,0,-38,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,254,-24.27,0.37,12,0.06,-103.00,6726.00,4809,20231212,-48.01,2390,20241115,4.60,4340,-42.40,20240109,2390,4.60,20241115,4900,-48.98,20231212,2390,4.60,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N +20241119,110454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2505,15,2,0.60,11701515,4674,38.08,2500,2515,2500,3235,1745,2490,2503.53,0.32,0,-39,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,254,-24.32,0.37,12,0.05,-103.00,6726.00,4809,20231212,-47.91,2390,20241115,4.81,4340,-42.28,20240109,2390,4.81,20241115,4900,-48.88,20231212,2390,4.81,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N +20241119,100506,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2515,25,2,1.00,7592310,3036,24.73,2500,2515,2500,3235,1745,2490,2500.76,0.32,0,4,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,255,-24.42,0.37,12,0.03,-103.00,6726.00,4809,20231212,-47.70,2390,20241115,5.23,4340,-42.05,20240109,2390,5.23,20241115,4900,-48.67,20231212,2390,5.23,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N +20241119,090502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,10,2,0.40,642695,257,2.09,2500,2505,2500,3235,1745,2490,2500.76,0.32,0,4,2543,2516,2498,2471,2453,2507,2462,51,745,500,1790,5,1,10151583,254,-24.27,0.37,12,0.00,-103.00,6726.00,4809,20231212,-48.01,2390,20241115,4.60,4340,-42.40,20240109,2390,4.60,20241115,4900,-48.98,20231212,2390,4.60,20241115,1.87,N,045300,500,50 억,,32626,N,N,0,N,00,N 20241118,160449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2490,-10,5,-0.40,30699755,12270,85.51,2500,2525,2480,3250,1750,2500,2502.03,0.33,0,-443,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,253,-24.17,0.37,12,0.12,-103.00,6726.00,4809,20231212,-48.22,2390,20241115,4.18,4340,-42.63,20240109,2390,4.18,20241115,4900,-49.18,20231212,2390,4.18,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N 20241118,150453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2505,5,2,0.20,26469745,10569,73.66,2500,2525,2480,3250,1750,2500,2504.47,0.33,0,-477,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,254,-24.32,0.37,12,0.10,-103.00,6726.00,4809,20231212,-47.91,2390,20241115,4.81,4340,-42.28,20240109,2390,4.81,20241115,4900,-48.88,20231212,2390,4.81,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N 20241118,140454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2520,20,2,0.80,20474125,8156,56.84,2500,2525,2495,3250,1750,2500,2510.31,0.33,0,-438,2573,2536,2463,2426,2353,2555,2445,51,750,500,1800,5,1,10151583,256,-24.47,0.37,12,0.08,-103.00,6726.00,4809,20231212,-47.60,2390,20241115,5.44,4340,-41.94,20240109,2390,5.44,20241115,4900,-48.57,20231212,2390,5.44,20241115,1.90,N,045300,500,50 억,,33019,N,N,0,N,00,N diff --git a/045340/price/prices-20241101.csv b/045340/price/prices-20241101.csv index 6268d9bdd08c..c6e7b0acffe9 100644 --- a/045340/price/prices-20241101.csv +++ b/045340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160447,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4455,-35,5,-0.78,230916340,50978,30.72,4500,4645,4455,5830,3145,4490,4529.73,2.26,0,4297,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,381,10.08,1.75,12,0.60,442.00,2553.00,6520,20240402,-31.67,4205,20231219,5.95,6520,-31.67,20240402,4210,5.82,20241115,6520,-31.67,20240402,4205,5.95,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N +20241119,150453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,0,3,0.00,222132710,49012,29.54,4500,4645,4460,5830,3145,4490,4532.21,2.26,0,5095,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,384,10.16,1.76,12,0.57,442.00,2553.00,6520,20240402,-31.13,4205,20231219,6.78,6520,-31.13,20240402,4210,6.65,20241115,6520,-31.13,20240402,4205,6.78,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N +20241119,140451,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,5,2,0.11,211709395,46688,28.14,4500,4645,4460,5830,3145,4490,4534.56,2.26,0,5477,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,385,10.17,1.76,12,0.55,442.00,2553.00,6520,20240402,-31.06,4205,20231219,6.90,6520,-31.06,20240402,4210,6.77,20241115,6520,-31.06,20240402,4205,6.90,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N +20241119,130453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,30,2,0.67,203012125,44754,26.97,4500,4645,4460,5830,3145,4490,4536.18,2.26,0,6029,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,387,10.23,1.77,12,0.52,442.00,2553.00,6520,20240402,-30.67,4205,20231219,7.49,6520,-30.67,20240402,4210,7.36,20241115,6520,-30.67,20240402,4205,7.49,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N +20241119,120449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,30,2,0.67,181784970,40055,24.14,4500,4645,4460,5830,3145,4490,4538.39,2.26,0,7021,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,387,10.23,1.77,12,0.47,442.00,2553.00,6520,20240402,-30.67,4205,20231219,7.49,6520,-30.67,20240402,4210,7.36,20241115,6520,-30.67,20240402,4205,7.49,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N +20241119,110454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,15,2,0.33,171350735,37740,22.74,4500,4645,4460,5830,3145,4490,4540.30,2.26,0,6960,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,386,10.19,1.76,12,0.44,442.00,2553.00,6520,20240402,-30.90,4205,20231219,7.13,6520,-30.90,20240402,4210,7.01,20241115,6520,-30.90,20240402,4205,7.13,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N +20241119,100506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4510,20,2,0.45,117434185,25745,15.52,4500,4645,4500,5830,3145,4490,4561.45,2.26,0,5074,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,386,10.20,1.77,12,0.30,442.00,2553.00,6520,20240402,-30.83,4205,20231219,7.25,6520,-30.83,20240402,4210,7.13,20241115,6520,-30.83,20240402,4205,7.25,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N +20241119,090502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,45,2,1.00,33131990,7328,4.42,4500,4575,4500,5830,3145,4490,4521.30,2.26,0,3222,4690,4590,4420,4320,4150,4640,4370,43,1340,500,3050,5,1,8558040,388,10.26,1.78,12,0.09,442.00,2553.00,6520,20240402,-30.44,4205,20231219,7.85,6520,-30.44,20240402,4210,7.72,20241115,6520,-30.44,20240402,4205,7.85,20231219,1.27,N,045340,500,42 억,,193370,N,N,0,N,00,N 20241118,160449,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,85,2,1.93,715594780,165493,49.64,4405,4520,4250,5720,3085,4405,4323.99,2.08,0,14983,6301,5352,4781,3832,3261,5067,3547,43,1315,500,2990,5,1,8558040,384,10.16,1.76,12,1.93,442.00,2553.00,6520,20240402,-31.13,4205,20231219,6.78,6520,-31.13,20240402,4210,6.65,20241115,6520,-31.13,20240402,4205,6.78,20231219,1.22,N,045340,500,42 억,,178189,N,N,0,N,00,N 20241118,150453,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,100,2,2.27,698307160,161650,48.48,4405,4510,4250,5720,3085,4405,4319.87,2.08,0,14399,6301,5352,4781,3832,3261,5067,3547,43,1315,500,2990,5,1,8558040,386,10.19,1.76,12,1.89,442.00,2553.00,6520,20240402,-30.90,4205,20231219,7.13,6520,-30.90,20240402,4210,7.01,20241115,6520,-30.90,20240402,4205,7.13,20231219,1.22,N,045340,500,42 억,,178189,N,N,0,N,00,N 20241118,140454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4400,-5,5,-0.11,661077850,153271,45.97,4405,4415,4250,5720,3085,4405,4313.12,2.08,0,12789,6301,5352,4781,3832,3261,5067,3547,43,1315,500,2990,5,1,8558040,377,9.95,1.72,12,1.79,442.00,2553.00,6520,20240402,-32.52,4205,20231219,4.64,6520,-32.52,20240402,4210,4.51,20241115,6520,-32.52,20240402,4205,4.64,20231219,1.22,N,045340,500,42 억,,178189,N,N,0,N,00,N diff --git a/045390/price/prices-20241101.csv b/045390/price/prices-20241101.csv index 445bb094d153..4cc904dc906b 100644 --- a/045390/price/prices-20241101.csv +++ b/045390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2765,-15,5,-0.54,868677205,313043,78.08,2785,2805,2745,3610,1950,2780,2774.95,5.68,0,-7623,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1949,18.07,1.60,12,0.44,153.00,1730.00,3970,20231123,-30.35,2400,20240909,15.21,3615,-23.51,20240125,2400,15.21,20240909,3970,-30.35,20231123,2400,15.21,20240909,3.63,N,045390,100,71 억,,4006003,N,N,36,N,00,N +20241119,150453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2760,-20,5,-0.72,789802475,284428,70.94,2785,2805,2745,3610,1950,2780,2776.81,5.68,0,-10319,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1945,18.04,1.60,12,0.40,153.00,1730.00,3970,20231123,-30.48,2400,20240909,15.00,3615,-23.65,20240125,2400,15.00,20240909,3970,-30.48,20231123,2400,15.00,20240909,3.63,N,045390,100,71 억,,4006003,N,N,16,N,00,N +20241119,140451,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2770,-10,5,-0.36,635125055,228368,56.96,2785,2805,2765,3610,1950,2780,2781.15,5.68,0,4076,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1952,18.10,1.60,12,0.32,153.00,1730.00,3970,20231123,-30.23,2400,20240909,15.42,3615,-23.37,20240125,2400,15.42,20240909,3970,-30.23,20231123,2400,15.42,20240909,3.63,N,045390,100,71 억,,4006003,N,N,16,N,00,N +20241119,130453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2785,5,2,0.18,487990115,175431,43.75,2785,2805,2765,3610,1950,2780,2781.66,5.68,0,14669,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1963,18.20,1.61,12,0.25,153.00,1730.00,3970,20231123,-29.85,2400,20240909,16.04,3615,-22.96,20240125,2400,16.04,20240909,3970,-29.85,20231123,2400,16.04,20240909,3.63,N,045390,100,71 억,,4006003,N,N,16,N,00,N +20241119,120450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2785,5,2,0.18,440194245,158246,39.47,2785,2805,2765,3610,1950,2780,2781.71,5.68,0,17001,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1963,18.20,1.61,12,0.22,153.00,1730.00,3970,20231123,-29.85,2400,20240909,16.04,3615,-22.96,20240125,2400,16.04,20240909,3970,-29.85,20231123,2400,16.04,20240909,3.63,N,045390,100,71 억,,4006003,N,N,16,N,00,N +20241119,110454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2785,5,2,0.18,334607280,120239,29.99,2785,2805,2765,3610,1950,2780,2782.85,5.68,0,6596,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1963,18.20,1.61,12,0.17,153.00,1730.00,3970,20231123,-29.85,2400,20240909,16.04,3615,-22.96,20240125,2400,16.04,20240909,3970,-29.85,20231123,2400,16.04,20240909,3.63,N,045390,100,71 억,,4006003,N,N,16,N,00,N +20241119,100506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2785,5,2,0.18,241843190,86932,21.68,2785,2805,2765,3610,1950,2780,2781.98,5.68,0,-432,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1963,18.20,1.61,12,0.12,153.00,1730.00,3970,20231123,-29.85,2400,20240909,16.04,3615,-22.96,20240125,2400,16.04,20240909,3970,-29.85,20231123,2400,16.04,20240909,3.63,N,045390,100,71 억,,4006003,N,N,16,N,00,N +20241119,090502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2775,-5,5,-0.18,43965435,15833,3.95,2785,2790,2770,3610,1950,2780,2776.82,5.68,0,-4985,2843,2811,2783,2751,2723,2827,2767,71,830,100,2050,5,1,70473377,1956,18.14,1.60,12,0.02,153.00,1730.00,3970,20231123,-30.10,2400,20240909,15.62,3615,-23.24,20240125,2400,15.62,20240909,3970,-30.10,20231123,2400,15.62,20240909,3.63,N,045390,100,71 억,,4006003,N,N,16,N,00,N 20241118,160449,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2780,-35,5,-1.24,1111379540,399990,54.34,2775,2815,2755,3655,1975,2815,2778.52,5.65,0,21327,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1959,18.17,1.61,12,0.57,153.00,1730.00,3970,20231123,-29.97,2400,20240909,15.83,3615,-23.10,20240125,2400,15.83,20240909,3970,-29.97,20231123,2400,15.83,20240909,3.62,N,045390,100,71 억,,3984063,N,N,16,N,00,N 20241118,150453,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2765,-50,5,-1.78,1036100060,372852,50.65,2775,2815,2755,3655,1975,2815,2778.85,5.65,0,19266,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1949,18.07,1.60,12,0.53,153.00,1730.00,3970,20231123,-30.35,2400,20240909,15.21,3615,-23.51,20240125,2400,15.21,20240909,3970,-30.35,20231123,2400,15.21,20240909,3.62,N,045390,100,71 억,,3984063,N,N,0,N,00,N 20241118,140454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2770,-45,5,-1.60,925289235,332897,45.23,2775,2815,2755,3655,1975,2815,2779.51,5.65,0,17198,2981,2897,2746,2662,2511,2940,2705,71,840,100,2080,5,1,70473377,1952,18.10,1.60,12,0.47,153.00,1730.00,3970,20231123,-30.23,2400,20240909,15.42,3615,-23.37,20240125,2400,15.42,20240909,3970,-30.23,20231123,2400,15.42,20240909,3.62,N,045390,100,71 억,,3984063,N,N,0,N,00,N diff --git a/045510/price/prices-20241101.csv b/045510/price/prices-20241101.csv index 60dc18002542..d3cffef7669e 100644 --- a/045510/price/prices-20241101.csv +++ b/045510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160448,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,790,-17,5,-2.11,12930911,16209,62.78,812,815,790,1049,565,807,797.76,0.14,0,-2,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,254,14.91,0.57,12,0.05,53.00,1380.00,1595,20231120,-50.47,790,20241119,0.00,1350,-41.48,20240321,790,0.00,20241119,1595,-50.47,20231120,790,0.00,20241119,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N +20241119,150453,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,795,-12,5,-1.49,11750622,14715,57.00,812,815,794,1049,565,807,798.55,0.14,0,1486,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,256,15.00,0.58,12,0.05,53.00,1380.00,1595,20231120,-50.16,794,20241119,0.13,1350,-41.11,20240321,794,0.13,20241119,1595,-50.16,20231120,794,0.13,20241119,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N +20241119,140451,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,794,-13,5,-1.61,11456610,14345,55.56,812,815,794,1049,565,807,798.65,0.14,0,1486,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,256,14.98,0.58,12,0.04,53.00,1380.00,1595,20231120,-50.22,794,20241119,0.00,1350,-41.19,20240321,794,0.00,20241119,1595,-50.22,20231120,794,0.00,20241119,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N +20241119,130453,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,795,-12,5,-1.49,11167485,13981,54.15,812,815,794,1049,565,807,798.76,0.14,0,1735,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,256,15.00,0.58,12,0.04,53.00,1380.00,1595,20231120,-50.16,794,20241119,0.13,1350,-41.11,20240321,794,0.13,20241119,1595,-50.16,20231120,794,0.13,20241119,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N +20241119,120450,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,795,-12,5,-1.49,9797094,12257,47.47,812,815,795,1049,565,807,799.31,0.14,0,1735,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,256,15.00,0.58,12,0.04,53.00,1380.00,1595,20231120,-50.16,795,20241119,0.00,1350,-41.11,20240321,795,0.00,20241119,1595,-50.16,20231120,795,0.00,20241119,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N +20241119,110455,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,798,-9,5,-1.12,6478626,8089,31.33,812,815,797,1049,565,807,800.92,0.14,0,1735,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,257,15.06,0.58,12,0.03,53.00,1380.00,1595,20231120,-49.97,797,20241119,0.13,1350,-40.89,20240321,797,0.13,20241119,1595,-49.97,20231120,797,0.13,20241119,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N +20241119,100506,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,806,-1,5,-0.12,6397160,7987,30.94,812,815,797,1049,565,807,800.95,0.14,0,1743,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,260,15.21,0.58,12,0.02,53.00,1380.00,1595,20231120,-49.47,797,20241119,1.13,1350,-40.30,20240321,797,1.13,20241119,1595,-49.47,20231120,797,1.13,20241119,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N +20241119,090503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,5,2,0.62,11368,14,0.05,812,812,812,1049,565,807,812.00,0.14,0,-2,823,814,808,799,793,819,804,161,242,500,560,1,1,32209292,262,15.32,0.59,12,0.00,53.00,1380.00,1595,20231120,-49.09,802,20241118,1.25,1350,-39.85,20240321,802,1.25,20241118,1595,-49.09,20231120,802,1.25,20241118,0.00,N,045510,500,161 억,,45989,N,N,0,N,00,N 20241118,160449,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,807,-2,5,-0.25,18541275,22906,234.67,802,817,802,1051,567,809,809.45,0.14,0,-24,840,824,816,800,792,820,796,161,242,500,560,1,1,32209292,260,15.23,0.58,12,0.07,53.00,1380.00,1595,20231120,-49.40,802,20241118,0.62,1350,-40.22,20240321,802,0.62,20241118,1595,-49.40,20231120,802,0.62,20241118,0.00,N,045510,500,161 억,,46012,N,N,0,N,00,N 20241118,150454,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,807,-2,5,-0.25,16628641,20536,210.39,802,817,802,1051,567,809,809.73,0.14,0,-24,840,824,816,800,792,820,796,161,242,500,560,1,1,32209292,260,15.23,0.58,12,0.06,53.00,1380.00,1595,20231120,-49.40,802,20241118,0.62,1350,-40.22,20240321,802,0.62,20241118,1595,-49.40,20231120,802,0.62,20241118,0.00,N,045510,500,161 억,,46012,N,N,0,N,00,N 20241118,140455,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,812,3,2,0.37,7583983,9366,95.95,802,817,802,1051,567,809,809.74,0.14,0,-24,840,824,816,800,792,820,796,161,242,500,560,1,1,32209292,262,15.32,0.59,12,0.03,53.00,1380.00,1595,20231120,-49.09,802,20241118,1.25,1350,-39.85,20240321,802,1.25,20241118,1595,-49.09,20231120,802,1.25,20241118,0.00,N,045510,500,161 억,,46012,N,N,0,N,00,N diff --git a/045520/price/prices-20241101.csv b/045520/price/prices-20241101.csv index 536a65f9e5c1..f1dedbefdc19 100644 --- a/045520/price/prices-20241101.csv +++ b/045520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160448,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,0,3,0.00,12976595,2735,23.21,4735,4755,4735,6150,3315,4735,4744.64,0.72,0,341,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,308,34.06,1.00,12,0.04,139.00,4746.00,9020,20231113,-47.51,4680,20241115,1.18,8520,-44.42,20240329,4680,1.18,20241115,8520,-44.42,20240329,4680,1.18,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N +20241119,150454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,0,3,0.00,12763520,2690,22.83,4735,4755,4735,6150,3315,4735,4744.80,0.72,0,341,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,308,34.06,1.00,12,0.04,139.00,4746.00,9020,20231113,-47.51,4680,20241115,1.18,8520,-44.42,20240329,4680,1.18,20241115,8520,-44.42,20240329,4680,1.18,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N +20241119,140451,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,0,3,0.00,11920265,2512,21.32,4735,4755,4735,6150,3315,4735,4745.33,0.72,0,341,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,308,34.06,1.00,12,0.04,139.00,4746.00,9020,20231113,-47.51,4680,20241115,1.18,8520,-44.42,20240329,4680,1.18,20241115,8520,-44.42,20240329,4680,1.18,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N +20241119,130454,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,10,2,0.21,9651145,2033,17.25,4735,4755,4735,6150,3315,4735,4747.24,0.72,0,341,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,308,34.14,1.00,12,0.03,139.00,4746.00,9020,20231113,-47.39,4680,20241115,1.39,8520,-44.31,20240329,4680,1.39,20241115,8520,-44.31,20240329,4680,1.39,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N +20241119,120450,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4740,5,2,0.11,6930385,1459,12.38,4735,4755,4735,6150,3315,4735,4750.09,0.72,0,341,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,308,34.10,1.00,12,0.02,139.00,4746.00,9020,20231113,-47.45,4680,20241115,1.28,8520,-44.37,20240329,4680,1.28,20241115,8520,-44.37,20240329,4680,1.28,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N +20241119,110455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4755,20,2,0.42,455740,96,0.81,4735,4755,4735,6150,3315,4735,4747.29,0.72,0,-4,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,309,34.21,1.00,12,0.00,139.00,4746.00,9020,20231113,-47.28,4680,20241115,1.60,8520,-44.19,20240329,4680,1.60,20241115,8520,-44.19,20240329,4680,1.60,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N +20241119,100507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4740,5,2,0.11,184825,39,0.33,4735,4755,4735,6150,3315,4735,4739.10,0.72,0,0,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,308,34.10,1.00,12,0.00,139.00,4746.00,9020,20231113,-47.45,4680,20241115,1.28,8520,-44.37,20240329,4680,1.28,20241115,8520,-44.37,20240329,4680,1.28,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N +20241119,090503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,0,3,0.00,14205,3,0.03,4735,4735,4735,6150,3315,4735,4735.00,0.72,0,0,4905,4820,4750,4665,4595,4862,4707,37,1415,500,3210,5,1,6500000,308,34.06,1.00,12,0.00,139.00,4746.00,9020,20231113,-47.51,4680,20241115,1.18,8520,-44.42,20240329,4680,1.18,20241115,8520,-44.42,20240329,4680,1.18,20241115,0.08,N,045520,500,36 억,,46653,N,N,0,N,00,N 20241118,160450,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4735,-5,5,-0.11,56054690,11781,151.56,4680,4835,4680,6160,3320,4740,4758.06,0.71,0,661,4813,4776,4728,4691,4643,4752,4667,37,1420,500,3220,5,1,6500000,308,34.06,1.00,12,0.18,139.00,4746.00,9020,20231113,-47.51,4680,20241118,1.18,8520,-44.42,20240329,4680,1.18,20241118,8520,-44.42,20240329,4680,1.18,20241118,0.08,N,045520,500,36 억,,45992,N,N,0,N,00,N 20241118,150454,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4760,20,2,0.42,55233870,11608,149.34,4680,4835,4680,6160,3320,4740,4758.26,0.71,0,668,4813,4776,4728,4691,4643,4752,4667,37,1420,500,3220,5,1,6500000,309,34.24,1.00,12,0.18,139.00,4746.00,9020,20231113,-47.23,4680,20241118,1.71,8520,-44.13,20240329,4680,1.71,20241118,8520,-44.13,20240329,4680,1.71,20241118,0.08,N,045520,500,36 억,,45992,N,N,0,N,00,N 20241118,140455,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,4745,5,2,0.11,48660425,10223,131.52,4680,4835,4680,6160,3320,4740,4759.90,0.71,0,410,4813,4776,4728,4691,4643,4752,4667,37,1420,500,3220,5,1,6500000,308,34.14,1.00,12,0.16,139.00,4746.00,9020,20231113,-47.39,4680,20241118,1.39,8520,-44.31,20240329,4680,1.39,20241118,8520,-44.31,20240329,4680,1.39,20241118,0.08,N,045520,500,36 억,,45992,N,N,0,N,00,N diff --git a/045660/price/prices-20241101.csv b/045660/price/prices-20241101.csv index 38dfb0bd048d..7b1fd8f615a5 100644 --- a/045660/price/prices-20241101.csv +++ b/045660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160448,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12150,250,2,2.10,2046817050,167666,24.93,11950,12430,11950,15470,8330,11900,12208.97,3.70,0,15069,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,1004,20.91,1.04,12,2.03,581.00,11702.00,20200,20240402,-39.85,11500,20241118,5.65,20200,-39.85,20240402,11500,5.65,20241118,20200,-39.85,20240402,11500,5.65,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N +20241119,150454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12230,330,2,2.77,1839463490,150632,22.40,11950,12430,11950,15470,8330,11900,12212.78,3.70,0,8889,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,1010,21.05,1.05,12,1.82,581.00,11702.00,20200,20240402,-39.46,11500,20241118,6.35,20200,-39.46,20240402,11500,6.35,20241118,20200,-39.46,20240402,11500,6.35,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N +20241119,140452,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12200,300,2,2.52,1600663230,131087,19.49,11950,12430,11950,15470,8330,11900,12212.00,3.70,0,1751,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,1008,21.00,1.04,12,1.59,581.00,11702.00,20200,20240402,-39.60,11500,20241118,6.09,20200,-39.60,20240402,11500,6.09,20241118,20200,-39.60,20240402,11500,6.09,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N +20241119,130454,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12210,310,2,2.61,1437580710,117745,17.51,11950,12430,11950,15470,8330,11900,12210.72,3.70,0,3674,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,1009,21.02,1.04,12,1.43,581.00,11702.00,20200,20240402,-39.55,11500,20241118,6.17,20200,-39.55,20240402,11500,6.17,20241118,20200,-39.55,20240402,11500,6.17,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N +20241119,120450,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12380,480,2,4.03,1289652730,105731,15.72,11950,12420,11950,15470,8330,11900,12199.04,3.70,0,5623,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,1023,21.31,1.06,12,1.28,581.00,11702.00,20200,20240402,-38.71,11500,20241118,7.65,20200,-38.71,20240402,11500,7.65,20241118,20200,-38.71,20240402,11500,7.65,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N +20241119,110455,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12140,240,2,2.02,1044005390,85732,12.75,11950,12350,11950,15470,8330,11900,12179.33,3.70,0,3541,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,1003,20.90,1.04,12,1.04,581.00,11702.00,20200,20240402,-39.90,11500,20241118,5.57,20200,-39.90,20240402,11500,5.57,20241118,20200,-39.90,20240402,11500,5.57,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N +20241119,100507,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12280,380,2,3.19,840493700,69119,10.28,11950,12340,11950,15470,8330,11900,12162.17,3.70,0,3488,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,1014,21.14,1.05,12,0.84,581.00,11702.00,20200,20240402,-39.21,11500,20241118,6.78,20200,-39.21,20240402,11500,6.78,20241118,20200,-39.21,20240402,11500,6.78,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N +20241119,090503,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11970,70,2,0.59,147202770,12273,1.82,11950,12080,11950,15470,8330,11900,11998.43,3.70,0,-225,12766,12332,11916,11482,11066,12125,11275,41,3570,500,8330,10,1,8260000,989,20.60,1.02,12,0.15,581.00,11702.00,20200,20240402,-40.74,11500,20241118,4.09,20200,-40.74,20240402,11500,4.09,20241118,20200,-40.74,20240402,11500,4.09,20241118,6.80,N,045660,500,41 억,,305969,N,N,0,N,00,N 20241118,160450,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11900,-1190,5,-9.09,7990783250,669596,44.52,12310,12350,11500,17010,9170,13090,11933.77,3.46,0,13568,19343,16216,14213,11086,9083,15215,10085,41,3920,500,9160,10,1,8260000,983,20.48,1.02,12,8.11,581.00,11702.00,20200,20240402,-41.09,11500,20241118,3.48,20200,-41.09,20240402,11500,3.48,20241118,20200,-41.09,20240402,11500,3.48,20241118,6.64,N,045660,500,41 억,,285997,N,N,0,N,00,N 20241118,150454,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,12120,-970,5,-7.41,7774399220,651504,43.32,12310,12350,11500,17010,9170,13090,11932.98,3.46,0,11215,19343,16216,14213,11086,9083,15215,10085,41,3920,500,9160,10,1,8260000,1001,20.86,1.04,12,7.89,581.00,11702.00,20200,20240402,-40.00,11500,20241118,5.39,20200,-40.00,20240402,11500,5.39,20241118,20200,-40.00,20240402,11500,5.39,20241118,6.64,N,045660,500,41 억,,285997,N,N,0,N,00,N 20241118,140455,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,11870,-1220,5,-9.32,7068273630,591947,39.36,12310,12350,11500,17010,9170,13090,11940.69,3.46,0,-1424,19343,16216,14213,11086,9083,15215,10085,41,3920,500,9160,10,1,8260000,980,20.43,1.01,12,7.17,581.00,11702.00,20200,20240402,-41.24,11500,20241118,3.22,20200,-41.24,20240402,11500,3.22,20241118,20200,-41.24,20240402,11500,3.22,20241118,6.64,N,045660,500,41 억,,285997,N,N,0,N,00,N diff --git a/045970/price/prices-20241101.csv b/045970/price/prices-20241101.csv index 911e294cbb83..91decb2f9338 100644 --- a/045970/price/prices-20241101.csv +++ b/045970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160449,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-95,5,-2.30,201705530,49759,96.37,4075,4135,4010,5360,2895,4130,4053.65,2.53,0,-7372,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1062,-4.03,0.96,12,0.19,-1002.00,4210.00,10440,20240711,-61.35,3910,20241115,3.20,10440,-61.35,20240711,3910,3.20,20241115,10440,-61.35,20240711,3910,3.20,20241115,0.06,N,045970,500,131 억,,666225,N,N,3,N,00,N +20241119,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-95,5,-2.30,195774890,48289,93.52,4075,4135,4010,5360,2895,4130,4054.23,2.53,0,-6728,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1062,-4.03,0.96,12,0.18,-1002.00,4210.00,10440,20240711,-61.35,3910,20241115,3.20,10440,-61.35,20240711,3910,3.20,20241115,10440,-61.35,20240711,3910,3.20,20241115,0.06,N,045970,500,131 억,,666225,N,N,2,N,00,N +20241119,140452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4035,-95,5,-2.30,157378765,38738,75.02,4075,4135,4030,5360,2895,4130,4062.65,2.53,0,-1967,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1062,-4.03,0.96,12,0.15,-1002.00,4210.00,10440,20240711,-61.35,3910,20241115,3.20,10440,-61.35,20240711,3910,3.20,20241115,10440,-61.35,20240711,3910,3.20,20241115,0.06,N,045970,500,131 억,,666225,N,N,2,N,00,N +20241119,130454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4030,-100,5,-2.42,154113235,37930,73.46,4075,4135,4030,5360,2895,4130,4063.10,2.53,0,-1880,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1060,-4.02,0.96,12,0.14,-1002.00,4210.00,10440,20240711,-61.40,3910,20241115,3.07,10440,-61.40,20240711,3910,3.07,20241115,10440,-61.40,20240711,3910,3.07,20241115,0.06,N,045970,500,131 억,,666225,N,N,2,N,00,N +20241119,120451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4030,-100,5,-2.42,118676855,29151,56.46,4075,4135,4030,5360,2895,4130,4071.11,2.53,0,-5476,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1060,-4.02,0.96,12,0.11,-1002.00,4210.00,10440,20240711,-61.40,3910,20241115,3.07,10440,-61.40,20240711,3910,3.07,20241115,10440,-61.40,20240711,3910,3.07,20241115,0.06,N,045970,500,131 억,,666225,N,N,2,N,00,N +20241119,110455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,-80,5,-1.94,101137330,24815,48.06,4075,4135,4050,5360,2895,4130,4075.65,2.53,0,-3037,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1066,-4.04,0.96,12,0.09,-1002.00,4210.00,10440,20240711,-61.21,3910,20241115,3.58,10440,-61.21,20240711,3910,3.58,20241115,10440,-61.21,20240711,3910,3.58,20241115,0.06,N,045970,500,131 억,,666225,N,N,2,N,00,N +20241119,100507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4065,-65,5,-1.57,76479605,18736,36.29,4075,4135,4050,5360,2895,4130,4081.96,2.53,0,-2747,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1070,-4.06,0.97,12,0.07,-1002.00,4210.00,10440,20240711,-61.06,3910,20241115,3.96,10440,-61.06,20240711,3910,3.96,20241115,10440,-61.06,20240711,3910,3.96,20241115,0.06,N,045970,500,131 억,,666225,N,N,2,N,00,N +20241119,090504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4095,-35,5,-0.85,4989480,1222,2.37,4075,4100,4060,5360,2895,4130,4083.04,2.53,0,-87,4400,4265,4150,4015,3900,4332,4082,132,1230,500,3050,5,1,26314876,1078,-4.09,0.97,12,0.00,-1002.00,4210.00,10440,20240711,-60.78,3910,20241115,4.73,10440,-60.78,20240711,3910,4.73,20241115,10440,-60.78,20240711,3910,4.73,20241115,0.06,N,045970,500,131 억,,666225,N,N,2,N,00,N 20241118,160450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4130,-15,5,-0.36,211196445,50585,60.37,4035,4285,4035,5380,2905,4145,4175.08,2.52,0,3232,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1087,-4.12,0.98,12,0.19,-1002.00,4210.00,10440,20240711,-60.44,3910,20241115,5.63,10440,-60.44,20240711,3910,5.63,20241115,10440,-60.44,20240711,3910,5.63,20241115,0.06,N,045970,500,131 억,,662665,N,N,2,N,00,N 20241118,150454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4115,-30,5,-0.72,205804035,49275,58.81,4035,4285,4035,5380,2905,4145,4176.64,2.52,0,2961,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1083,-4.11,0.98,12,0.19,-1002.00,4210.00,10440,20240711,-60.58,3910,20241115,5.24,10440,-60.58,20240711,3910,5.24,20241115,10440,-60.58,20240711,3910,5.24,20241115,0.06,N,045970,500,131 억,,662665,N,N,0,N,00,N 20241118,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4135,-10,5,-0.24,190838730,45646,54.48,4035,4285,4035,5380,2905,4145,4180.84,2.52,0,2879,4341,4242,4076,3977,3811,4292,4027,132,1235,500,3060,5,1,26314876,1088,-4.13,0.98,12,0.17,-1002.00,4210.00,10440,20240711,-60.39,3910,20241115,5.75,10440,-60.39,20240711,3910,5.75,20241115,10440,-60.39,20240711,3910,5.75,20241115,0.06,N,045970,500,131 억,,662665,N,N,0,N,00,N diff --git a/046070/price/prices-20241101.csv b/046070/price/prices-20241101.csv index a3df94c0d1c6..9b2f08ce4a82 100644 --- a/046070/price/prices-20241101.csv +++ b/046070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160449,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241119,150454,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241119,140452,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241119,130454,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241119,120451,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241119,110456,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241119,100507,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N +20241119,090504,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241118,160451,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241118,150455,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N 20241118,140456,58,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,18440,20240102,-44.25,9120,20231219,12.72,18440,-44.25,20240102,9480,8.44,20240319,10280,0.00,20240927,228,4408.77,20231219,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N diff --git a/046120/price/prices-20241101.csv b/046120/price/prices-20241101.csv index 9505f0a8f365..52d87e758ce5 100644 --- a/046120/price/prices-20241101.csv +++ b/046120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160449,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2365,45,2,1.94,427005355,179111,189.32,2340,2435,2340,3015,1625,2320,2384.03,1.31,0,18272,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,649,-29.20,1.20,12,0.65,-81.00,1966.00,3640,20231221,-35.03,2040,20240805,15.93,3630,-34.85,20240104,2040,15.93,20240805,3640,-35.03,20231221,2040,15.93,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N +20241119,150455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,50,2,2.16,418495985,175501,185.50,2340,2435,2340,3015,1625,2320,2384.58,1.31,0,17927,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,651,-29.26,1.21,12,0.64,-81.00,1966.00,3640,20231221,-34.89,2040,20240805,16.18,3630,-34.71,20240104,2040,16.18,20240805,3640,-34.89,20231221,2040,16.18,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N +20241119,140452,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2370,50,2,2.16,349855650,146340,154.68,2340,2435,2340,3015,1625,2320,2390.71,1.31,0,15611,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,651,-29.26,1.21,12,0.53,-81.00,1966.00,3640,20231221,-34.89,2040,20240805,16.18,3630,-34.71,20240104,2040,16.18,20240805,3640,-34.89,20231221,2040,16.18,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N +20241119,130455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,55,2,2.37,294518095,123128,130.14,2340,2435,2340,3015,1625,2320,2391.97,1.31,0,10837,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,652,-29.32,1.21,12,0.45,-81.00,1966.00,3640,20231221,-34.75,2040,20240805,16.42,3630,-34.57,20240104,2040,16.42,20240805,3640,-34.75,20231221,2040,16.42,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N +20241119,120451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,70,2,3.02,279639510,116866,123.52,2340,2435,2340,3015,1625,2320,2392.82,1.31,0,9077,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,656,-29.51,1.22,12,0.43,-81.00,1966.00,3640,20231221,-34.34,2040,20240805,17.16,3630,-34.16,20240104,2040,17.16,20240805,3640,-34.34,20231221,2040,17.16,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N +20241119,110456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,75,2,3.23,235934150,98539,104.15,2340,2435,2340,3015,1625,2320,2394.33,1.31,0,7377,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,657,-29.57,1.22,12,0.36,-81.00,1966.00,3640,20231221,-34.20,2040,20240805,17.40,3630,-34.02,20240104,2040,17.40,20240805,3640,-34.20,20231221,2040,17.40,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N +20241119,100508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2360,40,2,1.72,83604565,35316,37.33,2340,2400,2340,3015,1625,2320,2367.33,1.31,0,4568,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,648,-29.14,1.20,12,0.13,-81.00,1966.00,3640,20231221,-35.16,2040,20240805,15.69,3630,-34.99,20240104,2040,15.69,20240805,3640,-35.16,20231221,2040,15.69,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N +20241119,090504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,70,2,3.02,27509120,11641,12.30,2340,2390,2340,3015,1625,2320,2363.14,1.31,0,3961,2403,2361,2323,2281,2243,2382,2302,137,695,500,1670,5,1,27449486,656,-29.51,1.22,12,0.04,-81.00,1966.00,3640,20231221,-34.34,2040,20240805,17.16,3630,-34.16,20240104,2040,17.16,20240805,3640,-34.34,20231221,2040,17.16,20240805,1.05,N,046120,500,137 억,,360506,N,N,0,N,00,N 20241118,160451,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,25,2,1.09,219551460,94473,47.60,2305,2365,2285,2980,1610,2295,2323.96,1.30,0,3357,2405,2350,2290,2235,2175,2320,2205,137,685,500,1650,5,1,27449486,637,-28.64,1.18,12,0.34,-81.00,1966.00,3640,20231221,-36.26,2040,20240805,13.73,3630,-36.09,20240104,2040,13.73,20240805,3640,-36.26,20231221,2040,13.73,20240805,1.07,N,046120,500,137 억,,356016,N,N,0,N,00,N 20241118,150455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2320,25,2,1.09,207393095,89231,44.96,2305,2365,2285,2980,1610,2295,2324.23,1.30,0,5207,2405,2350,2290,2235,2175,2320,2205,137,685,500,1650,5,1,27449486,637,-28.64,1.18,12,0.33,-81.00,1966.00,3640,20231221,-36.26,2040,20240805,13.73,3630,-36.09,20240104,2040,13.73,20240805,3640,-36.26,20231221,2040,13.73,20240805,1.07,N,046120,500,137 억,,356016,N,N,0,N,00,N 20241118,140456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2335,40,2,1.74,187447145,80602,40.61,2305,2365,2285,2980,1610,2295,2325.59,1.30,0,4952,2405,2350,2290,2235,2175,2320,2205,137,685,500,1650,5,1,27449486,641,-28.83,1.19,12,0.29,-81.00,1966.00,3640,20231221,-35.85,2040,20240805,14.46,3630,-35.67,20240104,2040,14.46,20240805,3640,-35.85,20231221,2040,14.46,20240805,1.07,N,046120,500,137 억,,356016,N,N,0,N,00,N diff --git a/046210/price/prices-20241101.csv b/046210/price/prices-20241101.csv index 1fe78fe9fa32..a36c6e950700 100644 --- a/046210/price/prices-20241101.csv +++ b/046210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160449,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2845,-170,5,-5.64,1031940750,363464,15.16,2970,3010,2785,3915,2115,3015,2839.18,0.45,0,17559,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1206,-21.07,1.84,12,0.86,-135.00,1550.00,5450,20240326,-47.80,2520,20241115,12.90,5450,-47.80,20240326,2520,12.90,20241115,5450,-47.80,20240326,2520,12.90,20241115,0.91,N,046210,500,211 억,,190104,N,N,5,N,00,N +20241119,150455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,-165,5,-5.47,990845665,349016,14.56,2970,3010,2785,3915,2115,3015,2838.97,0.45,0,21788,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1208,-21.11,1.84,12,0.82,-135.00,1550.00,5450,20240326,-47.71,2520,20241115,13.10,5450,-47.71,20240326,2520,13.10,20241115,5450,-47.71,20240326,2520,13.10,20241115,0.91,N,046210,500,211 억,,190104,N,N,8,N,00,N +20241119,140452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2805,-210,5,-6.97,960350310,338221,14.11,2970,3010,2785,3915,2115,3015,2839.42,0.45,0,15711,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1189,-20.78,1.81,12,0.80,-135.00,1550.00,5450,20240326,-48.53,2520,20241115,11.31,5450,-48.53,20240326,2520,11.31,20241115,5450,-48.53,20240326,2520,11.31,20241115,0.91,N,046210,500,211 억,,190104,N,N,8,N,00,N +20241119,130455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2830,-185,5,-6.14,852431700,299748,12.50,2970,3010,2785,3915,2115,3015,2843.83,0.45,0,14199,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1199,-20.96,1.83,12,0.71,-135.00,1550.00,5450,20240326,-48.07,2520,20241115,12.30,5450,-48.07,20240326,2520,12.30,20241115,5450,-48.07,20240326,2520,12.30,20241115,0.91,N,046210,500,211 억,,190104,N,N,8,N,00,N +20241119,120452,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2820,-195,5,-6.47,829536095,291627,12.17,2970,3010,2785,3915,2115,3015,2844.51,0.45,0,13160,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1195,-20.89,1.82,12,0.69,-135.00,1550.00,5450,20240326,-48.26,2520,20241115,11.90,5450,-48.26,20240326,2520,11.90,20241115,5450,-48.26,20240326,2520,11.90,20241115,0.91,N,046210,500,211 억,,190104,N,N,8,N,00,N +20241119,110456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2815,-200,5,-6.63,797484420,280236,11.69,2970,3010,2785,3915,2115,3015,2845.76,0.45,0,10361,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1193,-20.85,1.82,12,0.66,-135.00,1550.00,5450,20240326,-48.35,2520,20241115,11.71,5450,-48.35,20240326,2520,11.71,20241115,5450,-48.35,20240326,2520,11.71,20241115,0.91,N,046210,500,211 억,,190104,N,N,8,N,00,N +20241119,100508,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2845,-170,5,-5.64,689070435,241931,10.09,2970,3010,2785,3915,2115,3015,2848.21,0.45,0,7764,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1206,-21.07,1.84,12,0.57,-135.00,1550.00,5450,20240326,-47.80,2520,20241115,12.90,5450,-47.80,20240326,2520,12.90,20241115,5450,-47.80,20240326,2520,12.90,20241115,0.91,N,046210,500,211 억,,190104,N,N,8,N,00,N +20241119,090505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2855,-160,5,-5.31,200016120,69320,2.89,2970,2970,2845,3915,2115,3015,2885.40,0.45,0,-3020,3708,3361,2983,2636,2258,3535,2810,212,900,500,500,5,1,42379708,1210,-21.15,1.84,12,0.16,-135.00,1550.00,5450,20240326,-47.61,2520,20241115,13.29,5450,-47.61,20240326,2520,13.29,20241115,5450,-47.61,20240326,2520,13.29,20241115,0.91,N,046210,500,211 억,,190104,N,N,8,N,00,N 20241118,160451,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3015,395,2,15.08,7413235915,2385085,6197.44,2605,3330,2605,3405,1835,2620,3108.34,0.54,0,-38372,2793,2706,2613,2526,2433,2750,2570,212,785,500,500,5,1,42379708,1278,-22.33,1.95,12,5.63,-135.00,1550.00,5450,20240326,-44.68,2520,20241115,19.64,5450,-44.68,20240326,2520,19.64,20241115,5450,-44.68,20240326,2520,19.64,20241115,0.91,N,046210,500,211 억,,227495,N,N,8,N,00,N 20241118,150455,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3225,605,2,23.09,6521776870,2096690,5448.07,2605,3330,2605,3405,1835,2620,3110.51,0.54,0,-46098,2793,2706,2613,2526,2433,2750,2570,212,785,500,500,5,1,42379708,1367,-23.89,2.08,12,4.95,-135.00,1550.00,5450,20240326,-40.83,2520,20241115,27.98,5450,-40.83,20240326,2520,27.98,20241115,5450,-40.83,20240326,2520,27.98,20241115,0.91,N,046210,500,211 억,,227495,N,N,1,N,00,N 20241118,140456,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2990,370,2,14.12,5264367995,1700864,4419.55,2605,3255,2605,3405,1835,2620,3095.11,0.54,0,-29898,2793,2706,2613,2526,2433,2750,2570,212,785,500,500,5,1,42379708,1267,-22.15,1.93,12,4.01,-135.00,1550.00,5450,20240326,-45.14,2520,20241115,18.65,5450,-45.14,20240326,2520,18.65,20241115,5450,-45.14,20240326,2520,18.65,20241115,0.91,N,046210,500,211 억,,227495,N,N,1,N,00,N diff --git a/046310/price/prices-20241101.csv b/046310/price/prices-20241101.csv index c150571ac73a..77b4b1457dbf 100644 --- a/046310/price/prices-20241101.csv +++ b/046310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160450,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,0,3,0.00,44385780,19763,36.83,2235,2260,2230,2925,1575,2250,2245.90,2.88,0,-4535,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.12,817.00,3746.00,3510,20231122,-35.90,2175,20241115,3.45,3210,-29.91,20240109,2175,3.45,20241115,3510,-35.90,20231122,2175,3.45,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N +20241119,150455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-5,5,-0.22,31487290,14023,26.14,2235,2260,2230,2925,1575,2250,2245.40,2.88,0,-2579,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.09,817.00,3746.00,3510,20231122,-36.04,2175,20241115,3.22,3210,-30.06,20240109,2175,3.22,20241115,3510,-36.04,20231122,2175,3.22,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N +20241119,140453,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,5,2,0.22,29020115,12926,24.09,2235,2260,2230,2925,1575,2250,2245.10,2.88,0,-1707,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,370,2.76,0.60,12,0.08,817.00,3746.00,3510,20231122,-35.75,2175,20241115,3.68,3210,-29.75,20240109,2175,3.68,20241115,3510,-35.75,20231122,2175,3.68,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N +20241119,130455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,0,3,0.00,18582920,8291,15.45,2235,2260,2230,2925,1575,2250,2241.34,2.88,0,-1423,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.05,817.00,3746.00,3510,20231122,-35.90,2175,20241115,3.45,3210,-29.91,20240109,2175,3.45,20241115,3510,-35.90,20231122,2175,3.45,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N +20241119,120452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-5,5,-0.22,16688925,7447,13.88,2235,2260,2230,2925,1575,2250,2241.03,2.88,0,-1245,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.05,817.00,3746.00,3510,20231122,-36.04,2175,20241115,3.22,3210,-30.06,20240109,2175,3.22,20241115,3510,-36.04,20231122,2175,3.22,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N +20241119,110456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,-10,5,-0.44,12197750,5449,10.16,2235,2260,2230,2925,1575,2250,2238.53,2.88,0,-586,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,368,2.74,0.60,12,0.03,817.00,3746.00,3510,20231122,-36.18,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3510,-36.18,20231122,2175,2.99,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N +20241119,100508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2245,-5,5,-0.22,5608000,2503,4.66,2235,2260,2235,2925,1575,2250,2240.51,2.88,0,-206,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,369,2.75,0.60,12,0.02,817.00,3746.00,3510,20231122,-36.04,2175,20241115,3.22,3210,-30.06,20240109,2175,3.22,20241115,3510,-36.04,20231122,2175,3.22,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N +20241119,090505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,5,2,0.22,3153260,1410,2.63,2235,2255,2235,2925,1575,2250,2236.35,2.88,0,-184,2303,2276,2253,2226,2203,2290,2240,82,675,500,1620,5,1,16418641,370,2.76,0.60,12,0.01,817.00,3746.00,3510,20231122,-35.75,2175,20241115,3.68,3210,-29.75,20240109,2175,3.68,20241115,3510,-35.75,20231122,2175,3.68,20241115,2.95,N,046310,500,82 억,,472406,N,N,0,N,00,N 20241118,160451,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2250,10,2,0.45,120522465,53570,63.34,2240,2280,2230,2910,1570,2240,2249.81,2.91,0,-5521,2310,2275,2225,2190,2140,2292,2207,82,670,500,1610,5,1,16418641,369,2.75,0.60,12,0.33,817.00,3746.00,3555,20231109,-36.71,2175,20241115,3.45,3210,-29.91,20240109,2175,3.45,20241115,3510,-35.90,20231122,2175,3.45,20241115,2.94,N,046310,500,82 억,,477278,N,N,0,N,00,N 20241118,150455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,0,3,0.00,110851695,49251,58.24,2240,2280,2235,2910,1570,2240,2250.75,2.91,0,-4883,2310,2275,2225,2190,2140,2292,2207,82,670,500,1610,5,1,16418641,368,2.74,0.60,12,0.30,817.00,3746.00,3555,20231109,-36.99,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3510,-36.18,20231122,2175,2.99,20241115,2.94,N,046310,500,82 억,,477278,N,N,0,N,00,N 20241118,140457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2240,0,3,0.00,97421010,43259,51.15,2240,2280,2235,2910,1570,2240,2252.04,2.91,0,-4234,2310,2275,2225,2190,2140,2292,2207,82,670,500,1610,5,1,16418641,368,2.74,0.60,12,0.26,817.00,3746.00,3555,20231109,-36.99,2175,20241115,2.99,3210,-30.22,20240109,2175,2.99,20241115,3510,-36.18,20231122,2175,2.99,20241115,2.94,N,046310,500,82 억,,477278,N,N,0,N,00,N diff --git a/046390/price/prices-20241101.csv b/046390/price/prices-20241101.csv index ee58eb386c07..875015a833ef 100644 --- a/046390/price/prices-20241101.csv +++ b/046390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160450,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1387,0,3,0.00,137587791,99293,52.25,1394,1412,1358,1803,971,1387,1385.67,1.28,0,-26861,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,599,-47.83,0.98,12,0.23,-29.00,1410.00,2310,20240125,-39.96,1275,20241115,8.78,2310,-39.96,20240125,1275,8.78,20241115,2310,-39.96,20240125,1275,8.78,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N +20241119,150455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1392,5,2,0.36,132678466,95768,50.40,1394,1412,1358,1803,971,1387,1385.42,1.28,0,-27306,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,601,-48.00,0.99,12,0.22,-29.00,1410.00,2310,20240125,-39.74,1275,20241115,9.18,2310,-39.74,20240125,1275,9.18,20241115,2310,-39.74,20240125,1275,9.18,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N +20241119,140453,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1398,11,2,0.79,126879923,91585,48.20,1394,1412,1358,1803,971,1387,1385.38,1.28,0,-29889,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,604,-48.21,0.99,12,0.21,-29.00,1410.00,2310,20240125,-39.48,1275,20241115,9.65,2310,-39.48,20240125,1275,9.65,20241115,2310,-39.48,20240125,1275,9.65,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N +20241119,130455,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1398,11,2,0.79,115184544,83216,43.79,1394,1412,1358,1803,971,1387,1384.16,1.28,0,-22675,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,604,-48.21,0.99,12,0.19,-29.00,1410.00,2310,20240125,-39.48,1275,20241115,9.65,2310,-39.48,20240125,1275,9.65,20241115,2310,-39.48,20240125,1275,9.65,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N +20241119,120452,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1404,17,2,1.23,72656705,52855,27.82,1394,1412,1358,1803,971,1387,1374.64,1.28,0,-5001,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,606,-48.41,1.00,12,0.12,-29.00,1410.00,2310,20240125,-39.22,1275,20241115,10.12,2310,-39.22,20240125,1275,10.12,20241115,2310,-39.22,20240125,1275,10.12,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N +20241119,110457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1406,19,2,1.37,67037763,48840,25.70,1394,1412,1358,1803,971,1387,1372.60,1.28,0,-4292,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,607,-48.48,1.00,12,0.11,-29.00,1410.00,2310,20240125,-39.13,1275,20241115,10.27,2310,-39.13,20240125,1275,10.27,20241115,2310,-39.13,20240125,1275,10.27,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N +20241119,100508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1375,-12,5,-0.87,42124458,30772,16.19,1394,1395,1358,1803,971,1387,1368.92,1.28,0,-6773,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,594,-47.41,0.98,12,0.07,-29.00,1410.00,2310,20240125,-40.48,1275,20241115,7.84,2310,-40.48,20240125,1275,7.84,20241115,2310,-40.48,20240125,1275,7.84,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N +20241119,090505,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1372,-15,5,-1.08,3615813,2611,1.37,1394,1394,1365,1803,971,1387,1384.84,1.28,0,28,1413,1399,1378,1364,1343,1407,1372,86,416,200,990,1,1,43172933,592,-47.31,0.97,12,0.01,-29.00,1410.00,2310,20240125,-40.61,1275,20241115,7.61,2310,-40.61,20240125,1275,7.61,20241115,2310,-40.61,20240125,1275,7.61,20241115,3.89,N,046390,200,86 억,,552760,N,N,0,N,00,N 20241118,160452,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1387,-3,5,-0.22,260767734,189606,45.01,1376,1392,1357,1807,973,1390,1375.31,1.38,0,-42678,1474,1431,1353,1310,1232,1453,1332,86,417,200,1000,1,1,43172933,599,-47.83,0.98,12,0.44,-29.00,1410.00,2310,20240125,-39.96,1275,20241115,8.78,2310,-39.96,20240125,1275,8.78,20241115,2310,-39.96,20240125,1275,8.78,20241115,3.95,N,046390,200,86 억,,595438,N,N,0,N,00,N 20241118,150456,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1363,-27,5,-1.94,148886482,108811,25.83,1376,1390,1357,1807,973,1390,1368.30,1.38,0,-5737,1474,1431,1353,1310,1232,1453,1332,86,417,200,1000,1,1,43172933,588,-47.00,0.97,12,0.25,-29.00,1410.00,2310,20240125,-41.00,1275,20241115,6.90,2310,-41.00,20240125,1275,6.90,20241115,2310,-41.00,20240125,1275,6.90,20241115,3.95,N,046390,200,86 억,,595438,N,N,0,N,00,N 20241118,140457,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1367,-23,5,-1.65,141176609,103145,24.48,1376,1390,1357,1807,973,1390,1368.72,1.38,0,-5172,1474,1431,1353,1310,1232,1453,1332,86,417,200,1000,1,1,43172933,590,-47.14,0.97,12,0.24,-29.00,1410.00,2310,20240125,-40.82,1275,20241115,7.22,2310,-40.82,20240125,1275,7.22,20241115,2310,-40.82,20240125,1275,7.22,20241115,3.95,N,046390,200,86 억,,595438,N,N,0,N,00,N diff --git a/046440/price/prices-20241101.csv b/046440/price/prices-20241101.csv index 02db849e3084..75360f64510a 100644 --- a/046440/price/prices-20241101.csv +++ b/046440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160450,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4220,-5,5,-0.12,124809725,29617,115.36,4230,4245,4190,5490,2960,4225,4214.12,4.03,0,-8545,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1638,3.75,0.46,12,0.08,1124.00,9271.00,5760,20231206,-26.74,4075,20241114,3.56,5720,-26.22,20240215,4075,3.56,20241114,5760,-26.74,20231206,4075,3.56,20241114,2.05,N,046440,500,194 억,,1563465,N,N,25,N,00,N +20241119,150456,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4205,-20,5,-0.47,114674740,27208,105.98,4230,4245,4190,5490,2960,4225,4214.74,4.03,0,-7730,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1633,3.74,0.45,12,0.07,1124.00,9271.00,5760,20231206,-27.00,4075,20241114,3.19,5720,-26.49,20240215,4075,3.19,20241114,5760,-27.00,20231206,4075,3.19,20241114,2.05,N,046440,500,194 억,,1563465,N,N,59,N,00,N +20241119,140453,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4220,-5,5,-0.12,107257280,25447,99.12,4230,4245,4190,5490,2960,4225,4214.93,4.03,0,-6596,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1638,3.75,0.46,12,0.07,1124.00,9271.00,5760,20231206,-26.74,4075,20241114,3.56,5720,-26.22,20240215,4075,3.56,20241114,5760,-26.74,20231206,4075,3.56,20241114,2.05,N,046440,500,194 억,,1563465,N,N,59,N,00,N +20241119,130456,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4210,-15,5,-0.36,89737190,21286,82.91,4230,4245,4190,5490,2960,4225,4215.78,4.03,0,-4285,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1635,3.75,0.45,12,0.05,1124.00,9271.00,5760,20231206,-26.91,4075,20241114,3.31,5720,-26.40,20240215,4075,3.31,20241114,5760,-26.91,20231206,4075,3.31,20241114,2.05,N,046440,500,194 억,,1563465,N,N,59,N,00,N +20241119,120452,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4195,-30,5,-0.71,82894760,19658,76.57,4230,4245,4190,5490,2960,4225,4216.85,4.03,0,-3390,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1629,3.73,0.45,12,0.05,1124.00,9271.00,5760,20231206,-27.17,4075,20241114,2.94,5720,-26.66,20240215,4075,2.94,20241114,5760,-27.17,20231206,4075,2.94,20241114,2.05,N,046440,500,194 억,,1563465,N,N,59,N,00,N +20241119,110457,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4195,-30,5,-0.71,67842940,16070,62.59,4230,4245,4195,5490,2960,4225,4221.71,4.03,0,-2252,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1629,3.73,0.45,12,0.04,1124.00,9271.00,5760,20231206,-27.17,4075,20241114,2.94,5720,-26.66,20240215,4075,2.94,20241114,5760,-27.17,20231206,4075,2.94,20241114,2.05,N,046440,500,194 억,,1563465,N,N,59,N,00,N +20241119,100509,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4215,-10,5,-0.24,46145665,10911,42.50,4230,4245,4215,5490,2960,4225,4229.28,4.03,0,-1013,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1636,3.75,0.45,12,0.03,1124.00,9271.00,5760,20231206,-26.82,4075,20241114,3.44,5720,-26.31,20240215,4075,3.44,20241114,5760,-26.82,20231206,4075,3.44,20241114,2.05,N,046440,500,194 억,,1563465,N,N,59,N,00,N +20241119,090505,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4230,5,2,0.12,3362850,795,3.10,4230,4230,4230,5490,2960,4225,4230.00,4.03,0,-49,4331,4277,4216,4162,4101,4305,4190,194,1265,500,3040,5,1,38825568,1642,3.76,0.46,12,0.00,1124.00,9271.00,5760,20231206,-26.56,4075,20241114,3.80,5720,-26.05,20240215,4075,3.80,20241114,5760,-26.56,20231206,4075,3.80,20241114,2.05,N,046440,500,194 억,,1563465,N,N,59,N,00,N 20241118,160452,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4225,45,2,1.08,108320625,25673,44.98,4155,4270,4155,5430,2930,4180,4218.97,4.05,0,-7127,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1640,3.76,0.46,12,0.07,1124.00,9271.00,5760,20231206,-26.65,4075,20241114,3.68,5720,-26.14,20240215,4075,3.68,20241114,5760,-26.65,20231206,4075,3.68,20241114,2.05,N,046440,500,194 억,,1570903,N,N,59,N,00,N 20241118,150456,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4215,35,2,0.84,94208840,22328,39.12,4155,4270,4155,5430,2930,4180,4219.31,4.05,0,-5708,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1636,3.75,0.45,12,0.06,1124.00,9271.00,5760,20231206,-26.82,4075,20241114,3.44,5720,-26.31,20240215,4075,3.44,20241114,5760,-26.82,20231206,4075,3.44,20241114,2.05,N,046440,500,194 억,,1570903,N,N,83,N,00,N 20241118,140457,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4220,40,2,0.96,79571905,18844,33.01,4155,4270,4155,5430,2930,4180,4222.67,4.05,0,-4374,4283,4231,4153,4101,4023,4257,4127,194,1250,500,3000,5,1,38825568,1638,3.75,0.46,12,0.05,1124.00,9271.00,5760,20231206,-26.74,4075,20241114,3.56,5720,-26.22,20240215,4075,3.56,20241114,5760,-26.74,20231206,4075,3.56,20241114,2.05,N,046440,500,194 억,,1570903,N,N,83,N,00,N diff --git a/046890/price/prices-20241101.csv b/046890/price/prices-20241101.csv index 1ceb70a104a4..6c1bc89fe2d7 100644 --- a/046890/price/prices-20241101.csv +++ b/046890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160450,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7780,-30,5,-0.38,1712376320,219040,112.26,7730,7950,7730,10150,5470,7810,7817.68,11.19,0,-29276,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4536,-20.26,0.63,12,0.38,-384.00,12318.00,11960,20240122,-34.95,7430,20241114,4.71,11960,-34.95,20240122,7430,4.71,20241114,11960,-34.95,20240122,7430,4.71,20241114,1.67,N,046890,500,291 억,,6526463,N,N,17,N,00,N +20241119,150456,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7820,10,2,0.13,1589443590,203267,104.17,7730,7950,7730,10150,5470,7810,7819.49,11.19,0,-26264,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4559,-20.36,0.63,12,0.35,-384.00,12318.00,11960,20240122,-34.62,7430,20241114,5.25,11960,-34.62,20240122,7430,5.25,20241114,11960,-34.62,20240122,7430,5.25,20241114,1.67,N,046890,500,291 억,,6526463,N,N,278,N,00,N +20241119,140454,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7790,-20,5,-0.26,1442355140,184404,94.51,7730,7950,7730,10150,5470,7810,7821.71,11.19,0,-25293,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4542,-20.29,0.63,12,0.32,-384.00,12318.00,11960,20240122,-34.87,7430,20241114,4.85,11960,-34.87,20240122,7430,4.85,20241114,11960,-34.87,20240122,7430,4.85,20241114,1.67,N,046890,500,291 억,,6526463,N,N,278,N,00,N +20241119,130456,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7830,20,2,0.26,1100934000,140634,72.07,7730,7950,7730,10150,5470,7810,7828.36,11.19,0,-24546,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4565,-20.39,0.64,12,0.24,-384.00,12318.00,11960,20240122,-34.53,7430,20241114,5.38,11960,-34.53,20240122,7430,5.38,20241114,11960,-34.53,20240122,7430,5.38,20241114,1.67,N,046890,500,291 억,,6526463,N,N,278,N,00,N +20241119,120452,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7840,30,2,0.38,982565650,125530,64.33,7730,7950,7730,10150,5470,7810,7827.34,11.19,0,-22248,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4571,-20.42,0.64,12,0.22,-384.00,12318.00,11960,20240122,-34.45,7430,20241114,5.52,11960,-34.45,20240122,7430,5.52,20241114,11960,-34.45,20240122,7430,5.52,20241114,1.67,N,046890,500,291 억,,6526463,N,N,278,N,00,N +20241119,110457,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7840,30,2,0.38,902466820,115296,59.09,7730,7950,7730,10150,5470,7810,7827.39,11.19,0,-21015,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4571,-20.42,0.64,12,0.20,-384.00,12318.00,11960,20240122,-34.45,7430,20241114,5.52,11960,-34.45,20240122,7430,5.52,20241114,11960,-34.45,20240122,7430,5.52,20241114,1.67,N,046890,500,291 억,,6526463,N,N,278,N,00,N +20241119,100509,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7810,0,3,0.00,710826550,90819,46.54,7730,7950,7730,10150,5470,7810,7826.85,11.19,0,-13916,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4554,-20.34,0.63,12,0.16,-384.00,12318.00,11960,20240122,-34.70,7430,20241114,5.11,11960,-34.70,20240122,7430,5.11,20241114,11960,-34.70,20240122,7430,5.11,20241114,1.67,N,046890,500,291 억,,6526463,N,N,278,N,00,N +20241119,090506,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7790,-20,5,-0.26,116686960,15050,7.71,7730,7820,7730,10150,5470,7810,7753.29,11.19,0,6516,8090,7950,7800,7660,7510,8020,7730,292,2340,500,5930,10,1,58305400,4542,-20.29,0.63,12,0.03,-384.00,12318.00,11960,20240122,-34.87,7430,20241114,4.85,11960,-34.87,20240122,7430,4.85,20241114,11960,-34.87,20240122,7430,4.85,20241114,1.67,N,046890,500,291 억,,6526463,N,N,278,N,00,N 20241118,160452,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7810,10,2,0.13,1525876220,194550,64.50,7650,7940,7650,10140,5460,7800,7843.15,11.24,0,-30107,8026,7912,7686,7572,7346,7970,7630,292,2340,500,5920,10,1,58305400,4554,-20.34,0.63,12,0.33,-384.00,12318.00,11960,20240122,-34.70,7430,20241114,5.11,11960,-34.70,20240122,7430,5.11,20241114,11960,-34.70,20240122,7430,5.11,20241114,1.70,N,046890,500,291 억,,6553921,N,N,278,N,00,N 20241118,150456,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7830,30,2,0.38,1435794330,183027,60.68,7650,7940,7650,10140,5460,7800,7844.71,11.24,0,-27973,8026,7912,7686,7572,7346,7970,7630,292,2340,500,5920,10,1,58305400,4565,-20.39,0.64,12,0.31,-384.00,12318.00,11960,20240122,-34.53,7430,20241114,5.38,11960,-34.53,20240122,7430,5.38,20241114,11960,-34.53,20240122,7430,5.38,20241114,1.70,N,046890,500,291 억,,6553921,N,N,6,N,00,N 20241118,140457,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,7810,10,2,0.13,1213927550,154630,51.26,7650,7940,7650,10140,5460,7800,7850.53,11.24,0,-24734,8026,7912,7686,7572,7346,7970,7630,292,2340,500,5920,10,1,58305400,4554,-20.34,0.63,12,0.27,-384.00,12318.00,11960,20240122,-34.70,7430,20241114,5.11,11960,-34.70,20240122,7430,5.11,20241114,11960,-34.70,20240122,7430,5.11,20241114,1.70,N,046890,500,291 억,,6553921,N,N,6,N,00,N diff --git a/046940/price/prices-20241101.csv b/046940/price/prices-20241101.csv index 790a7bbda127..920ca43f9b9a 100644 --- a/046940/price/prices-20241101.csv +++ b/046940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160451,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2420,5,2,0.21,267763195,111732,96.59,2425,2455,2365,3135,1695,2415,2396.48,0.29,0,-1417,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,437,29.51,0.42,12,0.62,82.00,5713.00,4090,20240731,-40.83,2220,20241025,9.01,4090,-40.83,20240731,2220,9.01,20241025,4090,-40.83,20240731,2220,9.01,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N +20241119,150456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2425,10,2,0.41,259517420,108315,93.63,2425,2455,2365,3135,1695,2415,2395.95,0.29,0,-1275,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,438,29.57,0.42,12,0.60,82.00,5713.00,4090,20240731,-40.71,2220,20241025,9.23,4090,-40.71,20240731,2220,9.23,20241025,4090,-40.71,20240731,2220,9.23,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N +20241119,140454,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2420,5,2,0.21,229901960,96077,83.05,2425,2455,2365,3135,1695,2415,2392.89,0.29,0,3126,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,437,29.51,0.42,12,0.53,82.00,5713.00,4090,20240731,-40.83,2220,20241025,9.01,4090,-40.83,20240731,2220,9.01,20241025,4090,-40.83,20240731,2220,9.01,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N +20241119,130456,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2400,-15,5,-0.62,209557165,87621,75.74,2425,2455,2365,3135,1695,2415,2391.63,0.29,0,106,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,434,29.27,0.42,12,0.48,82.00,5713.00,4090,20240731,-41.32,2220,20241025,8.11,4090,-41.32,20240731,2220,8.11,20241025,4090,-41.32,20240731,2220,8.11,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N +20241119,120453,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2395,-20,5,-0.83,195952580,81941,70.83,2425,2455,2365,3135,1695,2415,2391.39,0.29,0,81,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,433,29.21,0.42,12,0.45,82.00,5713.00,4090,20240731,-41.44,2220,20241025,7.88,4090,-41.44,20240731,2220,7.88,20241025,4090,-41.44,20240731,2220,7.88,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N +20241119,110457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2395,-20,5,-0.83,158635940,66345,57.35,2425,2455,2365,3135,1695,2415,2391.08,0.29,0,584,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,433,29.21,0.42,12,0.37,82.00,5713.00,4090,20240731,-41.44,2220,20241025,7.88,4090,-41.44,20240731,2220,7.88,20241025,4090,-41.44,20240731,2220,7.88,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N +20241119,100509,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2385,-30,5,-1.24,105111815,43827,37.89,2425,2455,2385,3135,1695,2415,2398.33,0.29,0,6909,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,431,29.09,0.42,12,0.24,82.00,5713.00,4090,20240731,-41.69,2220,20241025,7.43,4090,-41.69,20240731,2220,7.43,20241025,4090,-41.69,20240731,2220,7.43,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N +20241119,090506,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2445,30,2,1.24,3409435,1403,1.21,2425,2455,2425,3135,1695,2415,2430.10,0.29,0,26,2518,2466,2433,2381,2348,2450,2365,90,720,500,1540,5,1,18074350,442,29.82,0.43,12,0.01,82.00,5713.00,4090,20240731,-40.22,2220,20241025,10.14,4090,-40.22,20240731,2220,10.14,20241025,4090,-40.22,20240731,2220,10.14,20241025,1.74,N,046940,500,90 억,,52400,N,N,0,N,00,N 20241118,160452,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2415,-50,5,-2.03,281774320,115368,54.50,2450,2485,2400,3200,1730,2465,2442.40,0.26,0,5240,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,436,29.45,0.42,12,0.64,82.00,5713.00,4090,20240731,-40.95,2220,20241025,8.78,4090,-40.95,20240731,2220,8.78,20241025,4090,-40.95,20240731,2220,8.78,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N 20241118,150457,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2435,-30,5,-1.22,251148350,102724,48.53,2450,2485,2400,3200,1730,2465,2444.88,0.26,0,1996,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,440,29.70,0.43,12,0.57,82.00,5713.00,4090,20240731,-40.46,2220,20241025,9.68,4090,-40.46,20240731,2220,9.68,20241025,4090,-40.46,20240731,2220,9.68,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N 20241118,140458,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2430,-35,5,-1.42,240068165,98174,46.38,2450,2485,2400,3200,1730,2465,2445.33,0.26,0,3367,2568,2516,2443,2391,2318,2542,2417,90,735,500,1570,5,1,18074350,439,29.63,0.43,12,0.54,82.00,5713.00,4090,20240731,-40.59,2220,20241025,9.46,4090,-40.59,20240731,2220,9.46,20241025,4090,-40.59,20240731,2220,9.46,20241025,1.69,N,046940,500,90 억,,47162,N,N,0,N,00,N diff --git a/046970/price/prices-20241101.csv b/046970/price/prices-20241101.csv index aa471cf34a2b..00041f9f74b7 100644 --- a/046970/price/prices-20241101.csv +++ b/046970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1322,7,2,0.53,1827449249,1407045,47.15,1287,1338,1270,1709,921,1315,1298.71,0.23,0,21892,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,579,-9.79,1.23,12,3.21,-135.00,1072.00,2240,20231211,-40.98,980,20240805,34.90,1945,-32.03,20240110,980,34.90,20240805,2240,-40.98,20231211,980,34.90,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N +20241119,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1325,10,2,0.76,1655427614,1276875,42.78,1287,1338,1270,1709,921,1315,1296.39,0.23,0,32302,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,581,-9.81,1.24,12,2.91,-135.00,1072.00,2240,20231211,-40.85,980,20240805,35.20,1945,-31.88,20240110,980,35.20,20240805,2240,-40.85,20231211,980,35.20,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N +20241119,140454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1299,-16,5,-1.22,1073746025,836045,28.01,1287,1305,1270,1709,921,1315,1284.11,0.23,0,61751,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,569,-9.62,1.21,12,1.91,-135.00,1072.00,2240,20231211,-42.01,980,20240805,32.55,1945,-33.21,20240110,980,32.55,20240805,2240,-42.01,20231211,980,32.55,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N +20241119,130457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1293,-22,5,-1.67,963223642,750976,25.16,1287,1305,1270,1709,921,1315,1282.39,0.23,0,54288,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,567,-9.58,1.21,12,1.71,-135.00,1072.00,2240,20231211,-42.28,980,20240805,31.94,1945,-33.52,20240110,980,31.94,20240805,2240,-42.28,20231211,980,31.94,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N +20241119,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1290,-25,5,-1.90,908067074,708252,23.73,1287,1305,1270,1709,921,1315,1281.86,0.23,0,51429,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,565,-9.56,1.20,12,1.62,-135.00,1072.00,2240,20231211,-42.41,980,20240805,31.63,1945,-33.68,20240110,980,31.63,20240805,2240,-42.41,20231211,980,31.63,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N +20241119,110457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1289,-26,5,-1.98,732032559,572254,19.17,1287,1300,1270,1709,921,1315,1278.86,0.23,0,34280,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,565,-9.55,1.20,12,1.31,-135.00,1072.00,2240,20231211,-42.46,980,20240805,31.53,1945,-33.73,20240110,980,31.53,20240805,2240,-42.46,20231211,980,31.53,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N +20241119,100510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1275,-40,5,-3.04,553804406,432992,14.51,1287,1300,1270,1709,921,1315,1278.55,0.23,0,37440,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,559,-9.44,1.19,12,0.99,-135.00,1072.00,2240,20231211,-43.08,980,20240805,30.10,1945,-34.45,20240110,980,30.10,20240805,2240,-43.08,20231211,980,30.10,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N +20241119,090506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1275,-40,5,-3.04,211066038,164306,5.51,1287,1300,1273,1709,921,1315,1283.52,0.23,0,-13648,1383,1349,1308,1274,1233,1366,1291,219,394,500,840,1,1,43824999,559,-9.44,1.19,12,0.37,-135.00,1072.00,2240,20231211,-43.08,980,20240805,30.10,1945,-34.45,20240110,980,30.10,20240805,2240,-43.08,20231211,980,30.10,20240805,0.40,N,046970,500,219 억,,102061,N,N,0,N,00,N 20241118,160453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1315,28,2,2.18,3902547793,2971318,106.49,1305,1342,1267,1673,901,1287,1313.42,0.58,0,-152166,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,576,-9.74,1.23,12,6.78,-135.00,1072.00,2240,20231211,-41.29,980,20240805,34.18,1945,-32.39,20240110,980,34.18,20240805,2240,-41.29,20231211,980,34.18,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N 20241118,150457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1299,12,2,0.93,3658403939,2784545,99.80,1305,1342,1267,1673,901,1287,1313.84,0.58,0,-158739,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,569,-9.62,1.21,12,6.35,-135.00,1072.00,2240,20231211,-42.01,980,20240805,32.55,1945,-33.21,20240110,980,32.55,20240805,2240,-42.01,20231211,980,32.55,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N 20241118,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1315,28,2,2.18,3331247575,2532856,90.78,1305,1342,1267,1673,901,1287,1315.24,0.58,0,-157965,1365,1325,1270,1230,1175,1298,1203,219,386,500,820,1,1,43824999,576,-9.74,1.23,12,5.78,-135.00,1072.00,2240,20231211,-41.29,980,20240805,34.18,1945,-32.39,20240110,980,34.18,20240805,2240,-41.29,20231211,980,34.18,20240805,0.35,N,046970,500,219 억,,252146,N,N,0,N,00,N diff --git a/047040/price/prices-20241101.csv b/047040/price/prices-20241101.csv index 3888a3678928..71483aa88838 100644 --- a/047040/price/prices-20241101.csv +++ b/047040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160451,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3590,-10,5,-0.28,3520211015,982680,99.71,3600,3625,3555,4680,2520,3600,3582.25,11.59,0,154790,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14921,2.92,0.36,12,0.24,1231.00,9979.00,4965,20240718,-27.69,3375,20241113,6.37,4965,-27.69,20240718,3375,6.37,20241113,4965,-27.69,20240718,3375,6.37,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,92,N,00,N +20241119,150457,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3600,0,3,0.00,2334086535,651297,66.09,3600,3625,3555,4680,2520,3600,3583.75,11.59,0,-30988,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14962,2.92,0.36,12,0.16,1231.00,9979.00,4965,20240718,-27.49,3375,20241113,6.67,4965,-27.49,20240718,3375,6.67,20241113,4965,-27.49,20240718,3375,6.67,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,3504,N,00,N +20241119,140454,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3575,-25,5,-0.69,1378951860,386000,39.17,3600,3605,3555,4680,2520,3600,3572.41,11.59,0,27474,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14859,2.90,0.36,12,0.09,1231.00,9979.00,4965,20240718,-28.00,3375,20241113,5.93,4965,-28.00,20240718,3375,5.93,20241113,4965,-28.00,20240718,3375,5.93,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,3504,N,00,N +20241119,130457,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3570,-30,5,-0.83,1140031520,319106,32.38,3600,3605,3555,4680,2520,3600,3572.58,11.59,0,32169,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14838,2.90,0.36,12,0.08,1231.00,9979.00,4965,20240718,-28.10,3375,20241113,5.78,4965,-28.10,20240718,3375,5.78,20241113,4965,-28.10,20240718,3375,5.78,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,3504,N,00,N +20241119,120453,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3565,-35,5,-0.97,977019405,273392,27.74,3600,3605,3555,4680,2520,3600,3573.69,11.59,0,10357,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14817,2.90,0.36,12,0.07,1231.00,9979.00,4965,20240718,-28.20,3375,20241113,5.63,4965,-28.20,20240718,3375,5.63,20241113,4965,-28.20,20240718,3375,5.63,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,3504,N,00,N +20241119,110458,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3560,-40,5,-1.11,832063705,232663,23.61,3600,3605,3555,4680,2520,3600,3576.26,11.59,0,12159,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14796,2.89,0.36,12,0.06,1231.00,9979.00,4965,20240718,-28.30,3375,20241113,5.48,4965,-28.30,20240718,3375,5.48,20241113,4965,-28.30,20240718,3375,5.48,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,3504,N,00,N +20241119,100510,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3580,-20,5,-0.56,388049215,108108,10.97,3600,3605,3570,4680,2520,3600,3589.46,11.59,0,11318,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14879,2.91,0.36,12,0.03,1231.00,9979.00,4965,20240718,-27.90,3375,20241113,6.07,4965,-27.90,20240718,3375,6.07,20241113,4965,-27.90,20240718,3375,6.07,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,3504,N,00,N +20241119,090507,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3595,-5,5,-0.14,67927010,18908,1.92,3600,3600,3570,4680,2520,3600,3592.50,11.59,0,-3094,3670,3635,3595,3560,3520,3652,3577,20781,1080,5000,2800,5,1,415622638,14942,2.92,0.36,12,0.00,1231.00,9979.00,4965,20240718,-27.59,3375,20241113,6.52,4965,-27.59,20240718,3375,6.52,20241113,4965,-27.59,20240718,3375,6.52,20241113,1.33,N,047040,5000,20781 억,,48189556,N,N,3504,N,00,N 20241118,160453,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3600,15,2,0.42,3531733485,981884,105.89,3555,3630,3555,4660,2510,3585,3596.89,11.53,0,238143,3711,3647,3596,3532,3481,3622,3507,20781,1075,5000,2790,5,1,415622638,14962,2.92,0.36,12,0.24,1231.00,9979.00,4965,20240718,-27.49,3375,20241113,6.67,4965,-27.49,20240718,3375,6.67,20241113,4965,-27.49,20240718,3375,6.67,20241113,1.38,N,047040,5000,20781 억,,47929726,N,N,3504,N,00,N 20241118,150457,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3610,25,2,0.70,3182990260,885046,95.45,3555,3630,3555,4660,2510,3585,3596.41,11.53,0,204339,3711,3647,3596,3532,3481,3622,3507,20781,1075,5000,2790,5,1,415622638,15004,2.93,0.36,12,0.21,1231.00,9979.00,4965,20240718,-27.29,3375,20241113,6.96,4965,-27.29,20240718,3375,6.96,20241113,4965,-27.29,20240718,3375,6.96,20241113,1.38,N,047040,5000,20781 억,,47929726,N,N,2595,N,00,N 20241118,140458,57,100.00,KOSPI200,,건설업,N,N,N,N, ,N,3590,5,2,0.14,2587622925,719782,77.63,3555,3630,3555,4660,2510,3585,3595.01,11.53,0,160767,3711,3647,3596,3532,3481,3622,3507,20781,1075,5000,2790,5,1,415622638,14921,2.92,0.36,12,0.17,1231.00,9979.00,4965,20240718,-27.69,3375,20241113,6.37,4965,-27.69,20240718,3375,6.37,20241113,4965,-27.69,20240718,3375,6.37,20241113,1.38,N,047040,5000,20781 억,,47929726,N,N,2595,N,00,N diff --git a/047050/price/prices-20241101.csv b/047050/price/prices-20241101.csv index ae0759fb0a3c..bcdd585ee9d4 100644 --- a/047050/price/prices-20241101.csv +++ b/047050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160451,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49050,1150,2,2.40,18113347000,373001,80.31,47600,49300,47300,62200,33550,47900,48560.75,6.93,0,-9127,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,86290,12.79,1.41,12,0.21,3834.00,34859.00,72800,20240614,-32.62,41550,20240419,18.05,72800,-32.62,20240614,41550,18.05,20240419,72800,-32.62,20240614,41550,18.05,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,2486,N,00,N +20241119,150457,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49000,1100,2,2.30,17164957300,353661,76.15,47600,49300,47300,62200,33550,47900,48535.09,6.93,0,-9118,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,86202,12.78,1.41,12,0.20,3834.00,34859.00,72800,20240614,-32.69,41550,20240419,17.93,72800,-32.69,20240614,41550,17.93,20240419,72800,-32.69,20240614,41550,17.93,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,6824,N,00,N +20241119,140455,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48950,1050,2,2.19,15607796850,321803,69.29,47600,49300,47300,62200,33550,47900,48501.12,6.93,0,-6741,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,86114,12.77,1.40,12,0.18,3834.00,34859.00,72800,20240614,-32.76,41550,20240419,17.81,72800,-32.76,20240614,41550,17.81,20240419,72800,-32.76,20240614,41550,17.81,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,6824,N,00,N +20241119,130457,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,49050,1150,2,2.40,13407224300,276974,59.64,47600,49150,47300,62200,33550,47900,48406.10,6.93,0,-10193,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,86290,12.79,1.41,12,0.16,3834.00,34859.00,72800,20240614,-32.62,41550,20240419,18.05,72800,-32.62,20240614,41550,18.05,20240419,72800,-32.62,20240614,41550,18.05,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,6824,N,00,N +20241119,120453,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48650,750,2,1.57,10711195600,221843,47.77,47600,48900,47300,62200,33550,47900,48282.80,6.93,0,-16416,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,85586,12.69,1.40,12,0.13,3834.00,34859.00,72800,20240614,-33.17,41550,20240419,17.09,72800,-33.17,20240614,41550,17.09,20240419,72800,-33.17,20240614,41550,17.09,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,6824,N,00,N +20241119,110458,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48150,250,2,0.52,9115892750,189049,40.71,47600,48800,47300,62200,33550,47900,48219.76,6.93,0,-15280,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,84707,12.56,1.38,12,0.11,3834.00,34859.00,72800,20240614,-33.86,41550,20240419,15.88,72800,-33.86,20240614,41550,15.88,20240419,72800,-33.86,20240614,41550,15.88,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,6824,N,00,N +20241119,100510,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,48750,850,2,1.77,6390360400,132785,28.59,47600,48750,47300,62200,33550,47900,48125.65,6.93,0,-6238,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,85762,12.72,1.40,12,0.08,3834.00,34859.00,72800,20240614,-33.04,41550,20240419,17.33,72800,-33.04,20240614,41550,17.33,20240419,72800,-33.04,20240614,41550,17.33,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,6824,N,00,N +20241119,090507,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47500,-400,5,-0.84,1159289550,24373,5.25,47600,47800,47300,62200,33550,47900,47564.29,6.93,0,-8260,49766,48832,47316,46382,44866,49300,46850,8796,14300,5000,34480,50,1,175922788,83563,12.39,1.36,12,0.01,3834.00,34859.00,72800,20240614,-34.75,41550,20240419,14.32,72800,-34.75,20240614,41550,14.32,20240419,72800,-34.75,20240614,41550,14.32,20240419,0.74,N,047050,5000,8796 억,,12196808,N,N,6824,N,00,N 20241118,160453,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47900,2400,2,5.27,21929987000,461747,63.75,45850,48250,45800,59100,31850,45500,47493.10,6.89,0,73052,48700,47100,45600,44000,42500,46350,43250,8796,13600,5000,32760,50,1,175922788,84267,12.49,1.37,12,0.26,3834.00,34859.00,72800,20240614,-34.20,41550,20240419,15.28,72800,-34.20,20240614,41550,15.28,20240419,72800,-34.20,20240614,41550,15.28,20240419,0.76,N,047050,5000,8796 억,,12116372,N,N,6821,N,00,N 20241118,150457,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47500,2000,2,4.40,20327988850,428221,59.12,45850,48250,45800,59100,31850,45500,47470.91,6.89,0,71985,48700,47100,45600,44000,42500,46350,43250,8796,13600,5000,32760,50,1,175922788,83563,12.39,1.36,12,0.24,3834.00,34859.00,72800,20240614,-34.75,41550,20240419,14.32,72800,-34.75,20240614,41550,14.32,20240419,72800,-34.75,20240614,41550,14.32,20240419,0.76,N,047050,5000,8796 억,,12116372,N,N,13609,N,00,N 20241118,140458,55,20.00,KOSPI200,,유통업,N,N,N,Y,40,Y,47350,1850,2,4.07,18724476750,394443,54.46,45850,48250,45800,59100,31850,45500,47470.81,6.89,0,65937,48700,47100,45600,44000,42500,46350,43250,8796,13600,5000,32760,50,1,175922788,83299,12.35,1.36,12,0.22,3834.00,34859.00,72800,20240614,-34.96,41550,20240419,13.96,72800,-34.96,20240614,41550,13.96,20240419,72800,-34.96,20240614,41550,13.96,20240419,0.76,N,047050,5000,8796 억,,12116372,N,N,13609,N,00,N diff --git a/047080/price/prices-20241101.csv b/047080/price/prices-20241101.csv index 0a193f9cebeb..9b08c793d956 100644 --- a/047080/price/prices-20241101.csv +++ b/047080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160452,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1288,19,2,1.50,78112632,61115,76.46,1270,1299,1267,1649,889,1269,1278.12,2.37,0,-13036,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,320,-3.40,3.18,12,0.25,-379.00,405.00,3845,20240129,-66.50,1150,20241115,12.00,3845,-66.50,20240129,1150,12.00,20241115,3845,-66.50,20240129,1150,12.00,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N +20241119,150457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1272,3,2,0.24,58126036,45580,57.02,1270,1299,1267,1649,889,1269,1275.25,2.37,0,-15549,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,316,-3.36,3.14,12,0.18,-379.00,405.00,3845,20240129,-66.92,1150,20241115,10.61,3845,-66.92,20240129,1150,10.61,20241115,3845,-66.92,20240129,1150,10.61,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N +20241119,140455,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1273,4,2,0.32,44973244,35248,44.10,1270,1299,1267,1649,889,1269,1275.91,2.37,0,-18286,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,316,-3.36,3.14,12,0.14,-379.00,405.00,3845,20240129,-66.89,1150,20241115,10.70,3845,-66.89,20240129,1150,10.70,20241115,3845,-66.89,20240129,1150,10.70,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N +20241119,130457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1273,4,2,0.32,42732561,33488,41.90,1270,1299,1267,1649,889,1269,1276.06,2.37,0,-17565,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,316,-3.36,3.14,12,0.13,-379.00,405.00,3845,20240129,-66.89,1150,20241115,10.70,3845,-66.89,20240129,1150,10.70,20241115,3845,-66.89,20240129,1150,10.70,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N +20241119,120454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1275,6,2,0.47,39827228,31209,39.05,1270,1299,1267,1649,889,1269,1276.15,2.37,0,-16558,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,316,-3.36,3.15,12,0.13,-379.00,405.00,3845,20240129,-66.84,1150,20241115,10.87,3845,-66.84,20240129,1150,10.87,20241115,3845,-66.84,20240129,1150,10.87,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N +20241119,110458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1279,10,2,0.79,32803693,25680,32.13,1270,1299,1270,1649,889,1269,1277.40,2.37,0,-14157,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,317,-3.37,3.16,12,0.10,-379.00,405.00,3845,20240129,-66.74,1150,20241115,11.22,3845,-66.74,20240129,1150,11.22,20241115,3845,-66.74,20240129,1150,11.22,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N +20241119,100511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1283,14,2,1.10,14280122,11143,13.94,1270,1299,1270,1649,889,1269,1281.53,2.37,0,-8655,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,318,-3.39,3.17,12,0.04,-379.00,405.00,3845,20240129,-66.63,1150,20241115,11.57,3845,-66.63,20240129,1150,11.57,20241115,3845,-66.63,20240129,1150,11.57,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N +20241119,090507,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1290,21,2,1.65,898467,703,0.88,1270,1299,1270,1649,889,1269,1278.05,2.37,0,-292,1361,1315,1284,1238,1207,1299,1222,124,380,500,760,1,1,24822362,320,-3.40,3.19,12,0.00,-379.00,405.00,3845,20240129,-66.45,1150,20241115,12.17,3845,-66.45,20240129,1150,12.17,20241115,3845,-66.45,20240129,1150,12.17,20241115,0.09,N,047080,500,124 억,,587555,N,N,0,N,00,N 20241118,160454,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1269,15,2,1.20,102166405,79917,63.48,1270,1330,1253,1630,878,1254,1278.41,2.35,0,3719,1328,1290,1220,1182,1112,1310,1202,124,376,500,750,1,1,24822362,315,-3.35,3.13,12,0.32,-379.00,405.00,3845,20240129,-67.00,1150,20241115,10.35,3845,-67.00,20240129,1150,10.35,20241115,3845,-67.00,20240129,1150,10.35,20241115,0.09,N,047080,500,124 억,,583758,N,N,0,N,00,N 20241118,150458,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1269,15,2,1.20,100188872,78358,62.25,1270,1330,1253,1630,878,1254,1278.60,2.35,0,4399,1328,1290,1220,1182,1112,1310,1202,124,376,500,750,1,1,24822362,315,-3.35,3.13,12,0.32,-379.00,405.00,3845,20240129,-67.00,1150,20241115,10.35,3845,-67.00,20240129,1150,10.35,20241115,3845,-67.00,20240129,1150,10.35,20241115,0.09,N,047080,500,124 억,,583758,N,N,0,N,00,N 20241118,140459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1267,13,2,1.04,92411161,72231,57.38,1270,1330,1253,1630,878,1254,1279.38,2.35,0,4539,1328,1290,1220,1182,1112,1310,1202,124,376,500,750,1,1,24822362,314,-3.34,3.13,12,0.29,-379.00,405.00,3845,20240129,-67.05,1150,20241115,10.17,3845,-67.05,20240129,1150,10.17,20241115,3845,-67.05,20240129,1150,10.17,20241115,0.09,N,047080,500,124 억,,583758,N,N,0,N,00,N diff --git a/047310/price/prices-20241101.csv b/047310/price/prices-20241101.csv index e89ba937a209..33c0892df4c7 100644 --- a/047310/price/prices-20241101.csv +++ b/047310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160452,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4670,25,2,0.54,642955695,137143,38.25,4645,4745,4610,6030,3255,4645,4688.22,0.91,0,7096,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1710,10.15,0.87,12,0.37,460.00,5357.00,20450,20240215,-77.16,4340,20241115,7.60,20450,-77.16,20240215,4340,7.60,20241115,20450,-77.16,20240215,4340,7.60,20241115,1.17,N,047310,500,185 억,,332110,N,N,15,N,00,N +20241119,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,40,2,0.86,629660125,134301,37.46,4645,4745,4610,6030,3255,4645,4688.42,0.91,0,7806,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1715,10.18,0.87,12,0.37,460.00,5357.00,20450,20240215,-77.09,4340,20241115,7.95,20450,-77.09,20240215,4340,7.95,20241115,20450,-77.09,20240215,4340,7.95,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N +20241119,140455,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4680,35,2,0.75,594926160,126870,35.39,4645,4745,4610,6030,3255,4645,4689.26,0.91,0,6244,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1713,10.17,0.87,12,0.35,460.00,5357.00,20450,20240215,-77.11,4340,20241115,7.83,20450,-77.11,20240215,4340,7.83,20241115,20450,-77.11,20240215,4340,7.83,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N +20241119,130458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4660,15,2,0.32,572750355,122137,34.07,4645,4745,4610,6030,3255,4645,4689.41,0.91,0,6414,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1706,10.13,0.87,12,0.33,460.00,5357.00,20450,20240215,-77.21,4340,20241115,7.37,20450,-77.21,20240215,4340,7.37,20241115,20450,-77.21,20240215,4340,7.37,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N +20241119,120454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4700,55,2,1.18,513750800,109548,30.56,4645,4745,4610,6030,3255,4645,4689.73,0.91,0,10742,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1721,10.22,0.88,12,0.30,460.00,5357.00,20450,20240215,-77.02,4340,20241115,8.29,20450,-77.02,20240215,4340,8.29,20241115,20450,-77.02,20240215,4340,8.29,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N +20241119,110458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4680,35,2,0.75,481901440,102756,28.66,4645,4745,4610,6030,3255,4645,4689.76,0.91,0,12289,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1713,10.17,0.87,12,0.28,460.00,5357.00,20450,20240215,-77.11,4340,20241115,7.83,20450,-77.11,20240215,4340,7.83,20241115,20450,-77.11,20240215,4340,7.83,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N +20241119,100511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,75,2,1.61,290201030,61832,17.25,4645,4745,4610,6030,3255,4645,4693.38,0.91,0,4465,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1728,10.26,0.88,12,0.17,460.00,5357.00,20450,20240215,-76.92,4340,20241115,8.76,20450,-76.92,20240215,4340,8.76,20241115,20450,-76.92,20240215,4340,8.76,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N +20241119,090507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4650,5,2,0.11,25235665,5457,1.52,4645,4650,4610,6030,3255,4645,4624.46,0.91,0,241,5061,4852,4666,4457,4271,4957,4562,185,1385,500,2870,5,1,36610755,1702,10.11,0.87,12,0.01,460.00,5357.00,20450,20240215,-77.26,4340,20241115,7.14,20450,-77.26,20240215,4340,7.14,20241115,20450,-77.26,20240215,4340,7.14,20241115,1.17,N,047310,500,185 억,,332110,N,N,6,N,00,N 20241118,160454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4645,165,2,3.68,1681936090,356868,202.47,4490,4875,4480,5820,3140,4480,4713.12,0.85,0,20697,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1701,10.10,0.87,12,0.97,460.00,5357.00,20450,20240215,-77.29,4340,20241115,7.03,20450,-77.29,20240215,4340,7.03,20241115,20450,-77.29,20240215,4340,7.03,20241115,1.19,N,047310,500,185 억,,311608,N,N,6,N,00,N 20241118,150458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4630,150,2,3.35,1643773105,348635,197.80,4490,4875,4480,5820,3140,4480,4714.88,0.85,0,15932,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1695,10.07,0.86,12,0.95,460.00,5357.00,20450,20240215,-77.36,4340,20241115,6.68,20450,-77.36,20240215,4340,6.68,20241115,20450,-77.36,20240215,4340,6.68,20241115,1.19,N,047310,500,185 억,,311608,N,N,0,N,00,N 20241118,140459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4675,195,2,4.35,1601414445,339498,192.62,4490,4875,4480,5820,3140,4480,4717.01,0.85,0,14120,4800,4640,4490,4330,4180,4565,4255,185,1340,500,2770,5,1,36610755,1712,10.16,0.87,12,0.93,460.00,5357.00,20450,20240215,-77.14,4340,20241115,7.72,20450,-77.14,20240215,4340,7.72,20241115,20450,-77.14,20240215,4340,7.72,20241115,1.19,N,047310,500,185 억,,311608,N,N,0,N,00,N diff --git a/047400/price/prices-20241101.csv b/047400/price/prices-20241101.csv index 10ca87844a27..1317ba652081 100644 --- a/047400/price/prices-20241101.csv +++ b/047400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160452,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2325,50,2,2.20,913159075,395805,55.68,2275,2365,2240,2955,1595,2275,2307.06,0.06,0,25090,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,977,-5.41,1.53,12,0.94,-430.00,1517.00,3675,20240123,-36.73,1940,20240909,19.85,3675,-36.73,20240123,1940,19.85,20240909,3675,-36.73,20240123,1940,19.85,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N +20241119,150458,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2315,40,2,1.76,796712605,345629,48.62,2275,2365,2240,2955,1595,2275,2305.11,0.06,0,9240,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,972,-5.38,1.53,12,0.82,-430.00,1517.00,3675,20240123,-37.01,1940,20240909,19.33,3675,-37.01,20240123,1940,19.33,20240909,3675,-37.01,20240123,1940,19.33,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N +20241119,140456,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2315,40,2,1.76,674133015,292394,41.13,2275,2365,2240,2955,1595,2275,2305.56,0.06,0,8110,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,972,-5.38,1.53,12,0.70,-430.00,1517.00,3675,20240123,-37.01,1940,20240909,19.33,3675,-37.01,20240123,1940,19.33,20240909,3675,-37.01,20240123,1940,19.33,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N +20241119,130458,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2310,35,2,1.54,618465665,268401,37.76,2275,2365,2240,2955,1595,2275,2304.26,0.06,0,6451,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,970,-5.37,1.52,12,0.64,-430.00,1517.00,3675,20240123,-37.14,1940,20240909,19.07,3675,-37.14,20240123,1940,19.07,20240909,3675,-37.14,20240123,1940,19.07,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N +20241119,120454,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2325,50,2,2.20,544770930,236531,33.27,2275,2365,2240,2955,1595,2275,2303.17,0.06,0,2005,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,977,-5.41,1.53,12,0.56,-430.00,1517.00,3675,20240123,-36.73,1940,20240909,19.85,3675,-36.73,20240123,1940,19.85,20240909,3675,-36.73,20240123,1940,19.85,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N +20241119,110459,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2310,35,2,1.54,485489485,210880,29.66,2275,2365,2240,2955,1595,2275,2302.21,0.06,0,1951,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,970,-5.37,1.52,12,0.50,-430.00,1517.00,3675,20240123,-37.14,1940,20240909,19.07,3675,-37.14,20240123,1940,19.07,20240909,3675,-37.14,20240123,1940,19.07,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N +20241119,100511,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2305,30,2,1.32,386844015,167924,23.62,2275,2365,2240,2955,1595,2275,2303.69,0.06,0,1095,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,968,-5.36,1.52,12,0.40,-430.00,1517.00,3675,20240123,-37.28,1940,20240909,18.81,3675,-37.28,20240123,1940,18.81,20240909,3675,-37.28,20240123,1940,18.81,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N +20241119,090508,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2285,10,2,0.44,68628325,29978,4.22,2275,2315,2265,2955,1595,2275,2289.29,0.06,0,8285,2391,2332,2281,2222,2171,2307,2197,210,680,500,1590,5,1,42000000,960,-5.31,1.51,12,0.07,-430.00,1517.00,3675,20240123,-37.82,1940,20240909,17.78,3675,-37.82,20240123,1940,17.78,20240909,3675,-37.82,20240123,1940,17.78,20240909,1.10,N,047400,500,210 억,,23165,N,N,19,N,00,N 20241118,160454,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2275,-35,5,-1.52,1601505920,699119,9.57,2300,2340,2230,3000,1620,2310,2290.86,0.00,0,107096,2926,2617,2461,2152,1996,2540,2075,210,690,500,1610,5,1,42000000,956,-5.29,1.50,12,1.66,-430.00,1517.00,3675,20240123,-38.10,1940,20240909,17.27,3675,-38.10,20240123,1940,17.27,20240909,3675,-38.10,20240123,1940,17.27,20240909,1.13,N,047400,500,210 억,,0,N,N,19,N,00,N 20241118,150458,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2295,-15,5,-0.65,1495650230,652783,8.93,2300,2340,2230,3000,1620,2310,2291.17,0.00,0,108825,2926,2617,2461,2152,1996,2540,2075,210,690,500,1610,5,1,42000000,964,-5.34,1.51,12,1.55,-430.00,1517.00,3675,20240123,-37.55,1940,20240909,18.30,3675,-37.55,20240123,1940,18.30,20240909,3675,-37.55,20240123,1940,18.30,20240909,1.13,N,047400,500,210 억,,0,N,N,0,N,00,N 20241118,140459,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,2310,0,3,0.00,1160186520,505487,6.92,2300,2340,2230,3000,1620,2310,2295.16,0.00,0,97435,2926,2617,2461,2152,1996,2540,2075,210,690,500,1610,5,1,42000000,970,-5.37,1.52,12,1.20,-430.00,1517.00,3675,20240123,-37.14,1940,20240909,19.07,3675,-37.14,20240123,1940,19.07,20240909,3675,-37.14,20240123,1940,19.07,20240909,1.13,N,047400,500,210 억,,0,N,N,0,N,00,N diff --git a/047560/price/prices-20241101.csv b/047560/price/prices-20241101.csv index 27b386b4b38f..f9e0a59863ff 100644 --- a/047560/price/prices-20241101.csv +++ b/047560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160452,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16700,300,2,1.83,7396687670,441446,37.53,16850,17110,16340,21300,11480,16400,16755.72,1.14,0,-39232,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1938,-30.81,2.24,12,3.80,-542.00,7458.00,49800,20240129,-66.47,11220,20240805,48.84,49800,-66.47,20240129,11220,48.84,20240805,49800,-66.47,20240129,11220,48.84,20240805,3.90,N,047560,500,58 억,,132173,N,N,6,N,00,N +20241119,150458,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16770,370,2,2.26,7092918640,423263,35.99,16850,17110,16340,21300,11480,16400,16757.71,1.14,0,-35821,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1946,-30.94,2.25,12,3.65,-542.00,7458.00,49800,20240129,-66.33,11220,20240805,49.47,49800,-66.33,20240129,11220,49.47,20240805,49800,-66.33,20240129,11220,49.47,20240805,3.90,N,047560,500,58 억,,132173,N,N,11,N,00,N +20241119,140456,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16400,0,3,0.00,6409970060,381929,32.47,16850,17110,16400,21300,11480,16400,16783.15,1.14,0,-43452,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1903,-30.26,2.20,12,3.29,-542.00,7458.00,49800,20240129,-67.07,11220,20240805,46.17,49800,-67.07,20240129,11220,46.17,20240805,49800,-67.07,20240129,11220,46.17,20240805,3.90,N,047560,500,58 억,,132173,N,N,11,N,00,N +20241119,130458,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16960,560,2,3.41,5921332100,352469,29.97,16850,17110,16450,21300,11480,16400,16799.58,1.14,0,-42310,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1968,-31.29,2.27,12,3.04,-542.00,7458.00,49800,20240129,-65.94,11220,20240805,51.16,49800,-65.94,20240129,11220,51.16,20240805,49800,-65.94,20240129,11220,51.16,20240805,3.90,N,047560,500,58 억,,132173,N,N,11,N,00,N +20241119,120454,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16790,390,2,2.38,5422125900,322679,27.44,16850,17110,16450,21300,11480,16400,16803.47,1.14,0,-41770,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1948,-30.98,2.25,12,2.78,-542.00,7458.00,49800,20240129,-66.29,11220,20240805,49.64,49800,-66.29,20240129,11220,49.64,20240805,49800,-66.29,20240129,11220,49.64,20240805,3.90,N,047560,500,58 억,,132173,N,N,11,N,00,N +20241119,110459,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16850,450,2,2.74,4934536570,293681,24.97,16850,17110,16450,21300,11480,16400,16802.37,1.14,0,-44332,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1955,-31.09,2.26,12,2.53,-542.00,7458.00,49800,20240129,-66.16,11220,20240805,50.18,49800,-66.16,20240129,11220,50.18,20240805,49800,-66.16,20240129,11220,50.18,20240805,3.90,N,047560,500,58 억,,132173,N,N,11,N,00,N +20241119,100511,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16980,580,2,3.54,4009364600,239125,20.33,16850,17110,16450,21300,11480,16400,16766.81,1.14,0,-44146,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1970,-31.33,2.28,12,2.06,-542.00,7458.00,49800,20240129,-65.90,11220,20240805,51.34,49800,-65.90,20240129,11220,51.34,20240805,49800,-65.90,20240129,11220,51.34,20240805,3.90,N,047560,500,58 억,,132173,N,N,11,N,00,N +20241119,090508,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16750,350,2,2.13,1298279850,77892,6.62,16850,17090,16450,21300,11480,16400,16667.69,1.14,0,-22025,19153,17776,16893,15516,14633,18465,16205,58,4900,500,10160,10,1,11603992,1944,-30.90,2.25,12,0.67,-542.00,7458.00,49800,20240129,-66.37,11220,20240805,49.29,49800,-66.37,20240129,11220,49.29,20240805,49800,-66.37,20240129,11220,49.29,20240805,3.90,N,047560,500,58 억,,132173,N,N,11,N,00,N 20241118,160454,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16400,-200,5,-1.20,20049240290,1164875,68.93,16350,18270,16010,21550,11620,16600,17211.79,1.21,0,2060,18566,17582,16476,15492,14386,18075,15985,58,4950,500,10290,10,1,11603992,1903,-30.26,2.20,12,10.04,-542.00,7458.00,49800,20240129,-67.07,11220,20240805,46.17,49800,-67.07,20240129,11220,46.17,20240805,49800,-67.07,20240129,11220,46.17,20240805,4.48,N,047560,500,58 억,,140332,N,N,11,N,00,N 20241118,150458,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16440,-160,5,-0.96,19768784100,1147789,67.92,16350,18270,16010,21550,11620,16600,17223.60,1.21,0,2089,18566,17582,16476,15492,14386,18075,15985,58,4950,500,10290,10,1,11603992,1908,-30.33,2.20,12,9.89,-542.00,7458.00,49800,20240129,-66.99,11220,20240805,46.52,49800,-66.99,20240129,11220,46.52,20240805,49800,-66.99,20240129,11220,46.52,20240805,4.48,N,047560,500,58 억,,140332,N,N,45,N,00,N 20241118,140459,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,16420,-180,5,-1.08,18344439220,1060128,62.74,16350,18270,16200,21550,11620,16600,17304.28,1.21,0,-780,18566,17582,16476,15492,14386,18075,15985,58,4950,500,10290,10,1,11603992,1905,-30.30,2.20,12,9.14,-542.00,7458.00,49800,20240129,-67.03,11220,20240805,46.35,49800,-67.03,20240129,11220,46.35,20240805,49800,-67.03,20240129,11220,46.35,20240805,4.48,N,047560,500,58 억,,140332,N,N,45,N,00,N diff --git a/047770/price/prices-20241101.csv b/047770/price/prices-20241101.csv index c73a3fbc6a71..aea4e58a8006 100644 --- a/047770/price/prices-20241101.csv +++ b/047770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160453,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1446,-67,5,-4.43,881512906,594716,158.84,1502,1520,1445,1966,1060,1513,1482.39,1.03,0,-131518,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,547,14.76,0.86,12,1.57,98.00,1679.00,2110,20240911,-31.47,1150,20240805,25.74,2110,-31.47,20240911,1150,25.74,20240805,2110,-31.47,20240911,1150,25.74,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N +20241119,150458,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1466,-47,5,-3.11,730949449,491125,131.17,1502,1520,1465,1966,1060,1513,1488.32,1.03,0,-128834,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,555,14.96,0.87,12,1.30,98.00,1679.00,2110,20240911,-30.52,1150,20240805,27.48,2110,-30.52,20240911,1150,27.48,20240805,2110,-30.52,20240911,1150,27.48,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N +20241119,140456,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1480,-33,5,-2.18,584053302,391491,104.56,1502,1520,1470,1966,1060,1513,1491.87,1.03,0,-109540,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,560,15.10,0.88,12,1.03,98.00,1679.00,2110,20240911,-29.86,1150,20240805,28.70,2110,-29.86,20240911,1150,28.70,20240805,2110,-29.86,20240911,1150,28.70,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N +20241119,130458,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1485,-28,5,-1.85,391374073,261314,69.79,1502,1520,1484,1966,1060,1513,1497.72,1.03,0,-68680,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,562,15.15,0.88,12,0.69,98.00,1679.00,2110,20240911,-29.62,1150,20240805,29.13,2110,-29.62,20240911,1150,29.13,20240805,2110,-29.62,20240911,1150,29.13,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N +20241119,120455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1492,-21,5,-1.39,296468703,197602,52.78,1502,1520,1491,1966,1060,1513,1500.33,1.03,0,-53606,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,565,15.22,0.89,12,0.52,98.00,1679.00,2110,20240911,-29.29,1150,20240805,29.74,2110,-29.29,20240911,1150,29.74,20240805,2110,-29.29,20240911,1150,29.74,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N +20241119,110459,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1502,-11,5,-0.73,248945629,165811,44.28,1502,1520,1493,1966,1060,1513,1501.38,1.03,0,-51483,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,568,15.33,0.89,12,0.44,98.00,1679.00,2110,20240911,-28.82,1150,20240805,30.61,2110,-28.82,20240911,1150,30.61,20240805,2110,-28.82,20240911,1150,30.61,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N +20241119,100512,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1496,-17,5,-1.12,177474989,118072,31.53,1502,1520,1496,1966,1060,1513,1503.11,1.03,0,-28257,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,566,15.27,0.89,12,0.31,98.00,1679.00,2110,20240911,-29.10,1150,20240805,30.09,2110,-29.10,20240911,1150,30.09,20240805,2110,-29.10,20240911,1150,30.09,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N +20241119,090508,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1506,-7,5,-0.46,24011135,15973,4.27,1502,1520,1502,1966,1060,1513,1503.23,1.03,0,2309,1551,1532,1516,1497,1481,1541,1506,189,453,500,930,1,1,37842602,570,15.37,0.90,12,0.04,98.00,1679.00,2110,20240911,-28.63,1150,20240805,30.96,2110,-28.63,20240911,1150,30.96,20240805,2110,-28.63,20240911,1150,30.96,20240805,3.48,N,047770,500,189 억,,389627,N,N,0,N,00,N 20241118,160455,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1513,10,2,0.67,551914634,364104,30.90,1504,1535,1500,1953,1053,1503,1515.82,0.71,0,122145,1647,1575,1532,1460,1417,1553,1438,189,450,500,930,1,1,37842602,573,15.44,0.90,12,0.96,98.00,1679.00,2110,20240911,-28.29,1150,20240805,31.57,2110,-28.29,20240911,1150,31.57,20240805,2110,-28.29,20240911,1150,31.57,20240805,3.65,N,047770,500,189 억,,268534,N,N,0,N,00,N 20241118,150459,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1516,13,2,0.86,497132044,327879,27.82,1504,1535,1500,1953,1053,1503,1516.21,0.71,0,117171,1647,1575,1532,1460,1417,1553,1438,189,450,500,930,1,1,37842602,574,15.47,0.90,12,0.87,98.00,1679.00,2110,20240911,-28.15,1150,20240805,31.83,2110,-28.15,20240911,1150,31.83,20240805,2110,-28.15,20240911,1150,31.83,20240805,3.65,N,047770,500,189 억,,268534,N,N,0,N,00,N 20241118,140500,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,1522,19,2,1.26,445595355,293988,24.95,1504,1535,1500,1953,1053,1503,1515.69,0.71,0,112149,1647,1575,1532,1460,1417,1553,1438,189,450,500,930,1,1,37842602,576,15.53,0.91,12,0.78,98.00,1679.00,2110,20240911,-27.87,1150,20240805,32.35,2110,-27.87,20240911,1150,32.35,20240805,2110,-27.87,20240911,1150,32.35,20240805,3.65,N,047770,500,189 억,,268534,N,N,0,N,00,N diff --git a/047810/price/prices-20241101.csv b/047810/price/prices-20241101.csv index d8581dae83c7..e0ba2b659552 100644 --- a/047810/price/prices-20241101.csv +++ b/047810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160453,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65300,-100,5,-0.15,46677545300,716801,89.12,65800,66200,63800,85000,45800,65400,65118.93,35.31,0,-33473,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,63651,28.42,3.98,12,0.74,2298.00,16388.00,70600,20241114,-7.51,45550,20231113,43.36,70600,-7.51,20241114,47800,36.61,20240202,70600,-7.51,20241114,45800,42.58,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,278,N,00,N +20241119,150459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65700,300,2,0.46,43389890600,666492,82.86,65800,66200,63800,85000,45800,65400,65101.89,35.31,0,-38770,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,64041,28.59,4.01,12,0.68,2298.00,16388.00,70600,20241114,-6.94,45550,20231113,44.24,70600,-6.94,20241114,47800,37.45,20240202,70600,-6.94,20241114,45800,43.45,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,543,N,00,N +20241119,140456,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,66000,600,2,0.92,39516559900,607575,75.54,65800,66200,63800,85000,45800,65400,65039.80,35.31,0,-40092,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,64334,28.72,4.03,12,0.62,2298.00,16388.00,70600,20241114,-6.52,45550,20231113,44.90,70600,-6.52,20241114,47800,38.08,20240202,70600,-6.52,20241114,45800,44.10,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,543,N,00,N +20241119,130459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65500,100,2,0.15,33140328200,510676,63.49,65800,66200,63800,85000,45800,65400,64895.00,35.31,0,-37598,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,63846,28.50,4.00,12,0.52,2298.00,16388.00,70600,20241114,-7.22,45550,20231113,43.80,70600,-7.22,20241114,47800,37.03,20240202,70600,-7.22,20241114,45800,43.01,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,543,N,00,N +20241119,120455,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65300,-100,5,-0.15,27817149400,429480,53.40,65800,66200,63800,85000,45800,65400,64769.35,35.31,0,-30419,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,63651,28.42,3.98,12,0.44,2298.00,16388.00,70600,20241114,-7.51,45550,20231113,43.36,70600,-7.51,20241114,47800,36.61,20240202,70600,-7.51,20241114,45800,42.58,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,543,N,00,N +20241119,110500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65200,-200,5,-0.31,22729330000,351427,43.69,65800,66200,63800,85000,45800,65400,64677.21,35.31,0,-20718,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,63554,28.37,3.98,12,0.36,2298.00,16388.00,70600,20241114,-7.65,45550,20231113,43.14,70600,-7.65,20241114,47800,36.40,20240202,70600,-7.65,20241114,45800,42.36,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,543,N,00,N +20241119,100512,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,64200,-1200,5,-1.83,17625630900,272618,33.89,65800,66200,63800,85000,45800,65400,64653.18,35.31,0,-18825,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,62579,27.94,3.92,12,0.28,2298.00,16388.00,70600,20241114,-9.07,45550,20231113,40.94,70600,-9.07,20241114,47800,34.31,20240202,70600,-9.07,20241114,45800,40.17,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,543,N,00,N +20241119,090509,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65800,400,2,0.61,2315686800,35178,4.37,65800,66200,65500,85000,45800,65400,65827.88,35.31,0,-5718,68200,66800,65700,64300,63200,67500,65000,4874,19600,5000,49700,100,1,97475107,64139,28.63,4.02,12,0.04,2298.00,16388.00,70600,20241114,-6.80,45550,20231113,44.46,70600,-6.80,20241114,47800,37.66,20240202,70600,-6.80,20241114,45800,43.67,20231120,0.74,N,047810,5000,4873 억,,34422975,N,N,543,N,00,N 20241118,160455,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65400,-500,5,-0.76,52595816100,800994,47.73,65300,67100,64600,85600,46200,65900,65663.20,35.30,0,32314,71766,68832,66466,63532,61166,67650,62350,4874,19700,5000,50080,100,1,97475107,63749,28.46,3.99,12,0.82,2298.00,16388.00,70600,20241114,-7.37,45550,20231109,43.58,70600,-7.37,20241114,47800,36.82,20240202,70600,-7.37,20241114,45800,42.79,20231120,0.68,N,047810,5000,4873 억,,34405105,N,N,542,N,00,N 20241118,150459,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65100,-800,5,-1.21,48407575100,736928,43.91,65300,67100,64600,85600,46200,65900,65688.05,35.30,0,21177,71766,68832,66466,63532,61166,67650,62350,4874,19700,5000,50080,100,1,97475107,63456,28.33,3.97,12,0.76,2298.00,16388.00,70600,20241114,-7.79,45550,20231109,42.92,70600,-7.79,20241114,47800,36.19,20240202,70600,-7.79,20241114,45800,42.14,20231120,0.68,N,047810,5000,4873 억,,34405105,N,N,704,N,00,N 20241118,140500,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65100,-800,5,-1.21,42550413500,647203,38.56,65300,67100,64600,85600,46200,65900,65744.84,35.30,0,550,71766,68832,66466,63532,61166,67650,62350,4874,19700,5000,50080,100,1,97475107,63456,28.33,3.97,12,0.66,2298.00,16388.00,70600,20241114,-7.79,45550,20231109,42.92,70600,-7.79,20241114,47800,36.19,20240202,70600,-7.79,20241114,45800,42.14,20231120,0.68,N,047810,5000,4873 억,,34405105,N,N,704,N,00,N diff --git a/047820/price/prices-20241101.csv b/047820/price/prices-20241101.csv index 9dde07829bb5..90bc30e187d3 100644 --- a/047820/price/prices-20241101.csv +++ b/047820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160453,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241119,150459,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241119,140457,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241119,130459,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241119,120455,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241119,110500,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241119,100513,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N +20241119,090509,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231110,0.00,5400,20231110,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241118,160455,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241118,150459,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N 20241118,140500,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1223,1620,5000,0,10,1,24453930,1321,-2.92,0.49,12,0.00,-1849.00,10941.00,5400,20231109,0.00,5400,20231109,0.00,5400,0.00,20240102,5400,0.00,20240102,5400,0.00,20231120,5400,0.00,20231120,0.43,N,047820,5000,1222 억,,0,N,N,0,N,00,N diff --git a/047920/price/prices-20241101.csv b/047920/price/prices-20241101.csv index c0a831c3b7b7..b273ae5194ae 100644 --- a/047920/price/prices-20241101.csv +++ b/047920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160453,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21950,-800,5,-3.52,56137060850,2510519,146.14,23300,23350,21250,29550,15950,22750,22361.48,1.53,0,-55763,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,6980,-34.19,7.55,12,7.89,-642.00,2908.00,42050,20240321,-47.80,11960,20231113,83.53,42050,-47.80,20240321,12880,70.42,20240116,42050,-47.80,20240321,12000,82.92,20231120,0.00,N,047920,500,158 억,,486534,N,N,162,N,00,N +20241119,150459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22050,-700,5,-3.08,54644685300,2442514,142.19,23300,23350,21250,29550,15950,22750,22372.31,1.53,0,-54640,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,7012,-34.35,7.58,12,7.68,-642.00,2908.00,42050,20240321,-47.56,11960,20231113,84.36,42050,-47.56,20240321,12880,71.20,20240116,42050,-47.56,20240321,12000,83.75,20231120,0.00,N,047920,500,158 억,,486534,N,N,243,N,00,N +20241119,140457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21900,-850,5,-3.74,51440911800,2295530,133.63,23300,23350,21250,29550,15950,22750,22409.17,1.53,0,-84947,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,6964,-34.11,7.53,12,7.22,-642.00,2908.00,42050,20240321,-47.92,11960,20231113,83.11,42050,-47.92,20240321,12880,70.03,20240116,42050,-47.92,20240321,12000,82.50,20231120,0.00,N,047920,500,158 억,,486534,N,N,243,N,00,N +20241119,130459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22100,-650,5,-2.86,49665692000,2215321,128.96,23300,23350,21250,29550,15950,22750,22419.19,1.53,0,-82622,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,7028,-34.42,7.60,12,6.97,-642.00,2908.00,42050,20240321,-47.44,11960,20231113,84.78,42050,-47.44,20240321,12880,71.58,20240116,42050,-47.44,20240321,12000,84.17,20231120,0.00,N,047920,500,158 억,,486534,N,N,243,N,00,N +20241119,120455,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22350,-400,5,-1.76,47831491550,2132849,124.16,23300,23350,21250,29550,15950,22750,22426.10,1.53,0,-87880,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,7107,-34.81,7.69,12,6.71,-642.00,2908.00,42050,20240321,-46.85,11960,20231113,86.87,42050,-46.85,20240321,12880,73.52,20240116,42050,-46.85,20240321,12000,86.25,20231120,0.00,N,047920,500,158 억,,486534,N,N,243,N,00,N +20241119,110500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22000,-750,5,-3.30,43298345700,1932004,112.47,23300,23350,21250,29550,15950,22750,22411.11,1.53,0,-67656,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,6996,-34.27,7.57,12,6.08,-642.00,2908.00,42050,20240321,-47.68,11960,20231113,83.95,42050,-47.68,20240321,12880,70.81,20240116,42050,-47.68,20240321,12000,83.33,20231120,0.00,N,047920,500,158 억,,486534,N,N,243,N,00,N +20241119,100513,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22400,-350,5,-1.54,38296983000,1707187,99.38,23300,23350,21250,29550,15950,22750,22432.80,1.53,0,-87481,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,7123,-34.89,7.70,12,5.37,-642.00,2908.00,42050,20240321,-46.73,11960,20231113,87.29,42050,-46.73,20240321,12880,73.91,20240116,42050,-46.73,20240321,12000,86.67,20231120,0.00,N,047920,500,158 억,,486534,N,N,243,N,00,N +20241119,090509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22700,-50,5,-0.22,14881620250,650368,37.86,23300,23350,22300,29550,15950,22750,22881.85,1.53,0,-44199,26363,24556,20943,19136,15523,25460,20040,159,6800,500,14100,50,1,31799994,7219,-35.36,7.81,12,2.05,-642.00,2908.00,42050,20240321,-46.02,11960,20231113,89.80,42050,-46.02,20240321,12880,76.24,20240116,42050,-46.02,20240321,12000,89.17,20231120,0.00,N,047920,500,158 억,,486534,N,N,243,N,00,N 20241118,160456,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22750,5250,1,30.00,37871301520,1716915,1211.99,17500,22750,17330,22750,12250,17500,22057.81,1.70,0,-50095,17993,17746,17333,17086,16673,17870,17210,159,5250,500,10850,50,1,31799994,7234,-35.44,7.82,12,5.40,-642.00,2908.00,42050,20240321,-45.90,11960,20231113,90.22,42050,-45.90,20240321,12880,76.63,20240116,42050,-45.90,20240321,12000,89.58,20231120,0.00,N,047920,500,158 억,,541569,N,N,243,N,00,N 20241118,150459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22750,5250,1,30.00,37659681020,1707613,1205.42,17500,22750,17330,22750,12250,17500,22054.26,1.70,0,-49937,17993,17746,17333,17086,16673,17870,17210,159,5250,500,10850,50,1,31799994,7234,-35.44,7.82,12,5.37,-642.00,2908.00,42050,20240321,-45.90,11960,20231113,90.22,42050,-45.90,20240321,12880,76.63,20240116,42050,-45.90,20240321,12000,89.58,20231120,0.00,N,047920,500,158 억,,541569,N,N,16,N,00,N 20241118,140501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22750,5250,1,30.00,37547318770,1702674,1201.94,17500,22750,17330,22750,12250,17500,22052.24,1.70,0,-49615,17993,17746,17333,17086,16673,17870,17210,159,5250,500,10850,50,1,31799994,7234,-35.44,7.82,12,5.35,-642.00,2908.00,42050,20240321,-45.90,11960,20231113,90.22,42050,-45.90,20240321,12880,76.63,20240116,42050,-45.90,20240321,12000,89.58,20231120,0.00,N,047920,500,158 억,,541569,N,N,16,N,00,N diff --git a/048410/price/prices-20241101.csv b/048410/price/prices-20241101.csv index d5d30c1047a6..51134bbbdcf6 100644 --- a/048410/price/prices-20241101.csv +++ b/048410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160454,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14150,30,2,0.21,3010565010,212604,23.39,14170,14520,13970,18350,9890,14120,14160.44,8.63,0,-1054,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5635,-38.77,12.45,12,0.53,-365.00,1137.00,40000,20231110,-64.62,13200,20241118,7.20,26350,-46.30,20240102,13200,7.20,20241118,35100,-59.69,20231120,13200,7.20,20241118,0.46,N,048410,500,199 억,,3438076,N,N,28,N,00,N +20241119,150500,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14150,30,2,0.21,2838533160,200436,22.05,14170,14520,13970,18350,9890,14120,14161.79,8.63,0,-4577,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5635,-38.77,12.45,12,0.50,-365.00,1137.00,40000,20231110,-64.62,13200,20241118,7.20,26350,-46.30,20240102,13200,7.20,20241118,35100,-59.69,20231120,13200,7.20,20241118,0.46,N,048410,500,199 억,,3438076,N,N,274,N,00,N +20241119,140457,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14070,-50,5,-0.35,2618287670,184841,20.33,14170,14520,13970,18350,9890,14120,14165.08,8.63,0,-5037,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5603,-38.55,12.37,12,0.46,-365.00,1137.00,40000,20231110,-64.82,13200,20241118,6.59,26350,-46.60,20240102,13200,6.59,20241118,35100,-59.91,20231120,13200,6.59,20241118,0.46,N,048410,500,199 억,,3438076,N,N,274,N,00,N +20241119,130500,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14150,30,2,0.21,2395686810,169083,18.60,14170,14520,13970,18350,9890,14120,14168.70,8.63,0,-3594,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5635,-38.77,12.45,12,0.42,-365.00,1137.00,40000,20231110,-64.62,13200,20241118,7.20,26350,-46.30,20240102,13200,7.20,20241118,35100,-59.69,20231120,13200,7.20,20241118,0.46,N,048410,500,199 억,,3438076,N,N,274,N,00,N +20241119,120456,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14060,-60,5,-0.42,1956290410,137824,15.16,14170,14520,14030,18350,9890,14120,14194.12,8.63,0,-9271,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5599,-38.52,12.37,12,0.35,-365.00,1137.00,40000,20231110,-64.85,13200,20241118,6.52,26350,-46.64,20240102,13200,6.52,20241118,35100,-59.94,20231120,13200,6.52,20241118,0.46,N,048410,500,199 억,,3438076,N,N,274,N,00,N +20241119,110500,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14120,0,3,0.00,1623537720,114168,12.56,14170,14520,14080,18350,9890,14120,14220.61,8.63,0,-8506,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5623,-38.68,12.42,12,0.29,-365.00,1137.00,40000,20231110,-64.70,13200,20241118,6.97,26350,-46.41,20240102,13200,6.97,20241118,35100,-59.77,20231120,13200,6.97,20241118,0.46,N,048410,500,199 억,,3438076,N,N,274,N,00,N +20241119,100513,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14160,40,2,0.28,1286586270,90321,9.94,14170,14520,14090,18350,9890,14120,14244.61,8.63,0,-2790,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5639,-38.79,12.45,12,0.23,-365.00,1137.00,40000,20231110,-64.60,13200,20241118,7.27,26350,-46.26,20240102,13200,7.27,20241118,35100,-59.66,20231120,13200,7.27,20241118,0.46,N,048410,500,199 억,,3438076,N,N,274,N,00,N +20241119,090509,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,14370,250,2,1.77,218384950,15273,1.68,14170,14410,14160,18350,9890,14120,14298.83,8.63,0,-1980,16173,15146,14173,13146,12173,15660,13660,199,4230,500,10440,10,1,39821608,5722,-39.37,12.64,12,0.04,-365.00,1137.00,40000,20231110,-64.07,13200,20241118,8.86,26350,-45.46,20240102,13200,8.86,20241118,35100,-59.06,20231120,13200,8.86,20241118,0.46,N,048410,500,199 억,,3438076,N,N,274,N,00,N 20241118,160456,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,14120,-1700,5,-10.75,12926698010,903035,279.64,13200,15200,13200,20550,11080,15820,14315.64,8.57,0,25352,17046,16432,16106,15492,15166,16270,15330,199,4730,500,11700,10,1,39821608,5623,-38.68,12.42,12,2.27,-365.00,1137.00,40000,20231110,-64.70,13200,20241118,6.97,26350,-46.41,20240102,13200,6.97,20241118,35100,-59.77,20231120,13200,6.97,20241118,0.48,N,048410,500,199 억,,3411019,N,N,274,N,00,N 20241118,150500,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,14230,-1590,5,-10.05,12377403760,864192,267.61,13200,15200,13200,20550,11080,15820,14322.51,8.57,0,23552,17046,16432,16106,15492,15166,16270,15330,199,4730,500,11700,10,1,39821608,5667,-38.99,12.52,12,2.17,-365.00,1137.00,40000,20231110,-64.42,13200,20241118,7.80,26350,-46.00,20240102,13200,7.80,20241118,35100,-59.46,20231120,13200,7.80,20241118,0.48,N,048410,500,199 억,,3411019,N,N,2,N,00,N 20241118,140501,55,60.00,KSQ150,신저가,화학,N,N,N,Y,60,N,14200,-1620,5,-10.24,11407845600,795808,246.44,13200,15200,13200,20550,11080,15820,14334.92,8.57,0,25084,17046,16432,16106,15492,15166,16270,15330,199,4730,500,11700,10,1,39821608,5655,-38.90,12.49,12,2.00,-365.00,1137.00,40000,20231110,-64.50,13200,20241118,7.58,26350,-46.11,20240102,13200,7.58,20241118,35100,-59.54,20231120,13200,7.58,20241118,0.48,N,048410,500,199 억,,3411019,N,N,2,N,00,N diff --git a/048430/price/prices-20241101.csv b/048430/price/prices-20241101.csv index 9f381f11aebf..0f00a3c0b551 100644 --- a/048430/price/prices-20241101.csv +++ b/048430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160454,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,30,2,0.48,63336980,10060,63.25,6220,6380,6220,8170,4410,6290,6294.64,0.81,0,175,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,728,4.22,0.54,12,0.09,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N +20241119,150500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-10,5,-0.16,57592100,9151,57.54,6220,6380,6220,8170,4410,6290,6293.53,0.81,0,253,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,723,4.19,0.54,12,0.08,1499.00,11641.00,11600,20240328,-45.86,6050,20240806,3.80,11600,-45.86,20240328,6050,3.80,20240806,11600,-45.86,20240328,6050,3.80,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N +20241119,140457,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-10,5,-0.16,49891190,7924,49.82,6220,6380,6220,8170,4410,6290,6296.21,0.81,0,56,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,723,4.19,0.54,12,0.07,1499.00,11641.00,11600,20240328,-45.86,6050,20240806,3.80,11600,-45.86,20240328,6050,3.80,20240806,11600,-45.86,20240328,6050,3.80,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N +20241119,130500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,10,2,0.16,41615500,6608,41.55,6220,6380,6220,8170,4410,6290,6297.75,0.81,0,-18,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,726,4.20,0.54,12,0.06,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N +20241119,120456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,30,2,0.48,40922440,6498,40.86,6220,6380,6220,8170,4410,6290,6297.70,0.81,0,-14,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,728,4.22,0.54,12,0.06,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N +20241119,110501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,30,2,0.48,30317930,4811,30.25,6220,6380,6220,8170,4410,6290,6301.79,0.81,0,-6,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,728,4.22,0.54,12,0.04,1499.00,11641.00,11600,20240328,-45.52,6050,20240806,4.46,11600,-45.52,20240328,6050,4.46,20240806,11600,-45.52,20240328,6050,4.46,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N +20241119,100513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,0,3,0.00,26171830,4151,26.10,6220,6380,6220,8170,4410,6290,6304.95,0.81,0,-102,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,725,4.20,0.54,12,0.04,1499.00,11641.00,11600,20240328,-45.78,6050,20240806,3.97,11600,-45.78,20240328,6050,3.97,20240806,11600,-45.78,20240328,6050,3.97,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N +20241119,090510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,0,3,0.00,5807730,931,5.85,6220,6320,6220,8170,4410,6290,6238.16,0.81,0,-102,6483,6386,6313,6216,6143,6435,6265,58,1880,500,4020,10,1,11520000,725,4.20,0.54,12,0.01,1499.00,11641.00,11600,20240328,-45.78,6050,20240806,3.97,11600,-45.78,20240328,6050,3.97,20240806,11600,-45.78,20240328,6050,3.97,20240806,1.84,N,048430,500,57 억,,93644,N,N,0,N,00,N 20241118,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6290,10,2,0.16,100044110,15903,58.05,6280,6410,6240,8160,4400,6280,6290.90,0.80,0,1908,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,725,4.20,0.54,12,0.14,1499.00,11641.00,11600,20240328,-45.78,6050,20240806,3.97,11600,-45.78,20240328,6050,3.97,20240806,11600,-45.78,20240328,6050,3.97,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N 20241118,150500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,20,2,0.32,95174600,15129,55.22,6280,6410,6240,8160,4400,6280,6290.87,0.80,0,1892,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,726,4.20,0.54,12,0.13,1499.00,11641.00,11600,20240328,-45.69,6050,20240806,4.13,11600,-45.69,20240328,6050,4.13,20240806,11600,-45.69,20240328,6050,4.13,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N 20241118,140501,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6270,-10,5,-0.16,64990070,10317,37.66,6280,6410,6240,8160,4400,6280,6299.32,0.80,0,1744,6426,6352,6226,6152,6026,6390,6190,58,1880,500,4010,10,1,11520000,722,4.18,0.54,12,0.09,1499.00,11641.00,11600,20240328,-45.95,6050,20240806,3.64,11600,-45.95,20240328,6050,3.64,20240806,11600,-45.95,20240328,6050,3.64,20240806,1.86,N,048430,500,57 억,,91716,N,N,0,N,00,N diff --git a/048470/price/prices-20241101.csv b/048470/price/prices-20241101.csv index 5d5cbd3bbcaf..d4ae42335615 100644 --- a/048470/price/prices-20241101.csv +++ b/048470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,15,2,0.44,25157230,7373,58.48,3370,3495,3370,4405,2375,3390,3412.08,1.50,0,-394,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,341,-15.55,0.47,12,0.07,-219.00,7243.00,5980,20240604,-43.06,3275,20241115,3.97,5980,-43.06,20240604,3275,3.97,20241115,5980,-43.06,20240604,3275,3.97,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N +20241119,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3430,40,2,1.18,18402805,5393,42.78,3370,3495,3370,4405,2375,3390,3412.35,1.50,0,-850,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,343,-15.66,0.47,12,0.05,-219.00,7243.00,5980,20240604,-42.64,3275,20241115,4.73,5980,-42.64,20240604,3275,4.73,20241115,5980,-42.64,20240604,3275,4.73,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N +20241119,140458,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,10,2,0.29,16497325,4837,38.37,3370,3495,3370,4405,2375,3390,3410.65,1.50,0,-477,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,340,-15.53,0.47,12,0.05,-219.00,7243.00,5980,20240604,-43.14,3275,20241115,3.82,5980,-43.14,20240604,3275,3.82,20241115,5980,-43.14,20240604,3275,3.82,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N +20241119,130500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3395,5,2,0.15,16240600,4762,37.77,3370,3495,3370,4405,2375,3390,3410.46,1.50,0,-451,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,340,-15.50,0.47,12,0.05,-219.00,7243.00,5980,20240604,-43.23,3275,20241115,3.66,5980,-43.23,20240604,3275,3.66,20241115,5980,-43.23,20240604,3275,3.66,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N +20241119,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,35,2,1.03,13262470,3886,30.82,3370,3495,3370,4405,2375,3390,3412.88,1.50,0,-1003,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,343,-15.64,0.47,12,0.04,-219.00,7243.00,5980,20240604,-42.73,3275,20241115,4.58,5980,-42.73,20240604,3275,4.58,20241115,5980,-42.73,20240604,3275,4.58,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N +20241119,110501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3390,0,3,0.00,12652715,3707,29.40,3370,3495,3370,4405,2375,3390,3413.20,1.50,0,-1041,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,339,-15.48,0.47,12,0.04,-219.00,7243.00,5980,20240604,-43.31,3275,20241115,3.51,5980,-43.31,20240604,3275,3.51,20241115,5980,-43.31,20240604,3275,3.51,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N +20241119,100514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3400,10,2,0.29,9902890,2897,22.98,3370,3495,3370,4405,2375,3390,3418.33,1.50,0,-1363,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,340,-15.53,0.47,12,0.03,-219.00,7243.00,5980,20240604,-43.14,3275,20241115,3.82,5980,-43.14,20240604,3275,3.82,20241115,5980,-43.14,20240604,3275,3.82,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N +20241119,090510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3485,95,2,2.80,1693090,487,3.86,3370,3495,3370,4405,2375,3390,3476.57,1.50,0,-311,3670,3530,3415,3275,3160,3517,3262,50,1015,500,2100,5,1,10000000,349,-15.91,0.48,12,0.00,-219.00,7243.00,5980,20240604,-41.72,3275,20241115,6.41,5980,-41.72,20240604,3275,6.41,20241115,5980,-41.72,20240604,3275,6.41,20241115,1.64,N,048470,500,50 억,,149654,N,N,0,N,00,N 20241118,160456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3390,0,3,0.00,43065060,12607,45.27,3390,3555,3300,4405,2375,3390,3415.96,1.47,0,2226,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,339,-15.48,0.47,12,0.13,-219.00,7243.00,5980,20240604,-43.31,3275,20241115,3.51,5980,-43.31,20240604,3275,3.51,20241115,5980,-43.31,20240604,3275,3.51,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N 20241118,150500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3415,25,2,0.74,37269240,10905,39.16,3390,3555,3300,4405,2375,3390,3417.63,1.47,0,2295,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,342,-15.59,0.47,12,0.11,-219.00,7243.00,5980,20240604,-42.89,3275,20241115,4.27,5980,-42.89,20240604,3275,4.27,20241115,5980,-42.89,20240604,3275,4.27,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N 20241118,140501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3405,15,2,0.44,26474265,7735,27.77,3390,3555,3300,4405,2375,3390,3422.66,1.47,0,1248,3680,3535,3405,3260,3130,3607,3332,50,1015,500,2100,5,1,10000000,341,-15.55,0.47,12,0.08,-219.00,7243.00,5980,20240604,-43.06,3275,20241115,3.97,5980,-43.06,20240604,3275,3.97,20241115,5980,-43.06,20240604,3275,3.97,20241115,1.66,N,048470,500,50 억,,147429,N,N,0,N,00,N diff --git a/048530/price/prices-20241101.csv b/048530/price/prices-20241101.csv index b9374239ce58..1336cd75005b 100644 --- a/048530/price/prices-20241101.csv +++ b/048530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160454,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5690,200,2,3.64,1408704320,241787,316.87,5550,6100,5550,7130,3850,5490,5826.85,3.59,0,-10157,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1943,-20.04,1.80,12,0.71,-284.00,3154.00,10380,20231206,-45.18,5220,20241115,9.00,9300,-38.82,20240103,5220,9.00,20241115,10380,-45.18,20231206,5220,9.00,20241115,3.09,N,048530,500,170 억,,1225705,N,N,17,N,00,N +20241119,150501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5710,220,2,4.01,1386218780,237842,311.70,5550,6100,5550,7130,3850,5490,5828.96,3.59,0,-9763,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1950,-20.11,1.81,12,0.70,-284.00,3154.00,10380,20231206,-44.99,5220,20241115,9.39,9300,-38.60,20240103,5220,9.39,20241115,10380,-44.99,20231206,5220,9.39,20241115,3.09,N,048530,500,170 억,,1225705,N,N,8,N,00,N +20241119,140458,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5720,230,2,4.19,1313450050,225005,294.88,5550,6100,5550,7130,3850,5490,5838.12,3.59,0,-8622,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1953,-20.14,1.81,12,0.66,-284.00,3154.00,10380,20231206,-44.89,5220,20241115,9.58,9300,-38.49,20240103,5220,9.58,20241115,10380,-44.89,20231206,5220,9.58,20241115,3.09,N,048530,500,170 억,,1225705,N,N,8,N,00,N +20241119,130500,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5740,250,2,4.55,1247110300,213394,279.66,5550,6100,5550,7130,3850,5490,5844.92,3.59,0,-9368,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1960,-20.21,1.82,12,0.62,-284.00,3154.00,10380,20231206,-44.70,5220,20241115,9.96,9300,-38.28,20240103,5220,9.96,20241115,10380,-44.70,20231206,5220,9.96,20241115,3.09,N,048530,500,170 억,,1225705,N,N,8,N,00,N +20241119,120457,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5700,210,2,3.83,1177196520,201227,263.71,5550,6100,5550,7130,3850,5490,5850.90,3.59,0,-6831,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1947,-20.07,1.81,12,0.59,-284.00,3154.00,10380,20231206,-45.09,5220,20241115,9.20,9300,-38.71,20240103,5220,9.20,20241115,10380,-45.09,20231206,5220,9.20,20241115,3.09,N,048530,500,170 억,,1225705,N,N,8,N,00,N +20241119,110501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5770,280,2,5.10,950085570,161769,212.00,5550,6100,5550,7130,3850,5490,5874.17,3.59,0,3485,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1970,-20.32,1.83,12,0.47,-284.00,3154.00,10380,20231206,-44.41,5220,20241115,10.54,9300,-37.96,20240103,5220,10.54,20241115,10380,-44.41,20231206,5220,10.54,20241115,3.09,N,048530,500,170 억,,1225705,N,N,8,N,00,N +20241119,100514,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5730,240,2,4.37,915711150,155791,204.17,5550,6100,5550,7130,3850,5490,5878.94,3.59,0,4714,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1957,-20.18,1.82,12,0.46,-284.00,3154.00,10380,20231206,-44.80,5220,20241115,9.77,9300,-38.39,20240103,5220,9.77,20241115,10380,-44.80,20231206,5220,9.77,20241115,3.09,N,048530,500,170 억,,1225705,N,N,8,N,00,N +20241119,090510,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5660,170,2,3.10,39614600,7058,9.25,5550,5690,5550,7130,3850,5490,5621.08,3.59,0,26,5743,5616,5453,5326,5163,5680,5390,171,1640,500,4060,10,1,34150762,1933,-19.93,1.79,12,0.02,-284.00,3154.00,10380,20231206,-45.47,5220,20241115,8.43,9300,-39.14,20240103,5220,8.43,20241115,10380,-45.47,20231206,5220,8.43,20241115,3.09,N,048530,500,170 억,,1225705,N,N,8,N,00,N 20241118,160457,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5490,100,2,1.86,404366570,73769,48.30,5390,5580,5290,7000,3780,5390,5481.49,3.60,0,-5356,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1875,-19.33,1.74,12,0.22,-284.00,3154.00,10380,20231206,-47.11,5220,20241115,5.17,9300,-40.97,20240103,5220,5.17,20241115,10380,-47.11,20231206,5220,5.17,20241115,3.05,N,048530,500,170 억,,1230742,N,N,8,N,00,N 20241118,150501,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5480,90,2,1.67,390101970,71168,46.59,5390,5580,5290,7000,3780,5390,5481.42,3.60,0,-5048,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1871,-19.30,1.74,12,0.21,-284.00,3154.00,10380,20231206,-47.21,5220,20241115,4.98,9300,-41.08,20240103,5220,4.98,20241115,10380,-47.21,20231206,5220,4.98,20241115,3.05,N,048530,500,170 억,,1230742,N,N,0,N,00,N 20241118,140502,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,5500,110,2,2.04,360740790,65787,43.07,5390,5580,5290,7000,3780,5390,5483.47,3.60,0,-5451,5716,5552,5386,5222,5056,5470,5140,171,1610,500,3980,10,1,34150762,1878,-19.37,1.74,12,0.19,-284.00,3154.00,10380,20231206,-47.01,5220,20241115,5.36,9300,-40.86,20240103,5220,5.36,20241115,10380,-47.01,20231206,5220,5.36,20241115,3.05,N,048530,500,170 억,,1230742,N,N,0,N,00,N diff --git a/048550/price/prices-20241101.csv b/048550/price/prices-20241101.csv index 614e0158a87a..4123626a95c3 100644 --- a/048550/price/prices-20241101.csv +++ b/048550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160455,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1620,0,3,0.00,163376741,100592,104.49,1620,1644,1614,2105,1134,1620,1624.15,1.91,0,8000,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1567,-15.88,1.58,12,0.10,-102.00,1025.00,2400,20240510,-32.50,1501,20240805,7.93,2400,-32.50,20240510,1501,7.93,20240805,2400,-32.50,20240510,1501,7.93,20240805,2.37,N,048550,500,483 억,,1846017,N,N,2690,N,00,N +20241119,150501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1621,1,2,0.06,146727239,90318,93.82,1620,1644,1614,2105,1134,1620,1624.56,1.91,0,9308,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1568,-15.89,1.58,12,0.09,-102.00,1025.00,2400,20240510,-32.46,1501,20240805,7.99,2400,-32.46,20240510,1501,7.99,20240805,2400,-32.46,20240510,1501,7.99,20240805,2.37,N,048550,500,483 억,,1846017,N,N,0,N,00,N +20241119,140458,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1621,1,2,0.06,118215998,72750,75.57,1620,1644,1614,2105,1134,1620,1624.96,1.91,0,6267,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1568,-15.89,1.58,12,0.08,-102.00,1025.00,2400,20240510,-32.46,1501,20240805,7.99,2400,-32.46,20240510,1501,7.99,20240805,2400,-32.46,20240510,1501,7.99,20240805,2.37,N,048550,500,483 억,,1846017,N,N,0,N,00,N +20241119,130501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1620,0,3,0.00,106280856,65394,67.93,1620,1644,1614,2105,1134,1620,1625.24,1.91,0,6991,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1567,-15.88,1.58,12,0.07,-102.00,1025.00,2400,20240510,-32.50,1501,20240805,7.93,2400,-32.50,20240510,1501,7.93,20240805,2400,-32.50,20240510,1501,7.93,20240805,2.37,N,048550,500,483 억,,1846017,N,N,0,N,00,N +20241119,120457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1620,0,3,0.00,86185268,52985,55.04,1620,1644,1614,2105,1134,1620,1626.60,1.91,0,6653,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1567,-15.88,1.58,12,0.05,-102.00,1025.00,2400,20240510,-32.50,1501,20240805,7.93,2400,-32.50,20240510,1501,7.93,20240805,2400,-32.50,20240510,1501,7.93,20240805,2.37,N,048550,500,483 억,,1846017,N,N,0,N,00,N +20241119,110501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1622,2,2,0.12,58380743,35877,37.27,1620,1644,1614,2105,1134,1620,1627.25,1.91,0,12032,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1569,-15.90,1.58,12,0.04,-102.00,1025.00,2400,20240510,-32.42,1501,20240805,8.06,2400,-32.42,20240510,1501,8.06,20240805,2400,-32.42,20240510,1501,8.06,20240805,2.37,N,048550,500,483 억,,1846017,N,N,0,N,00,N +20241119,100514,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1630,10,2,0.62,30229022,18547,19.27,1620,1644,1614,2105,1134,1620,1629.86,1.91,0,3001,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1576,-15.98,1.59,12,0.02,-102.00,1025.00,2400,20240510,-32.08,1501,20240805,8.59,2400,-32.08,20240510,1501,8.59,20240805,2400,-32.08,20240510,1501,8.59,20240805,2.37,N,048550,500,483 억,,1846017,N,N,0,N,00,N +20241119,090511,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1620,0,3,0.00,74520,46,0.05,1620,1620,1620,2105,1134,1620,1620.00,1.91,0,24,1647,1633,1615,1601,1583,1640,1608,484,485,500,1190,1,1,96714620,1567,-15.88,1.58,12,0.00,-102.00,1025.00,2400,20240510,-32.50,1501,20240805,7.93,2400,-32.50,20240510,1501,7.93,20240805,2400,-32.50,20240510,1501,7.93,20240805,2.37,N,048550,500,483 억,,1846017,N,N,0,N,00,N 20241118,160457,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1620,6,2,0.37,155445793,96140,60.63,1597,1629,1597,2095,1130,1614,1616.87,1.90,0,11261,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1567,-15.88,1.58,12,0.10,-102.00,1025.00,2400,20240510,-32.50,1501,20240805,7.93,2400,-32.50,20240510,1501,7.93,20240805,2400,-32.50,20240510,1501,7.93,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N 20241118,150501,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1612,-2,5,-0.12,151058028,93430,58.92,1597,1629,1597,2095,1130,1614,1616.80,1.90,0,11742,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1559,-15.80,1.57,12,0.10,-102.00,1025.00,2400,20240510,-32.83,1501,20240805,7.40,2400,-32.83,20240510,1501,7.40,20240805,2400,-32.83,20240510,1501,7.40,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N 20241118,140502,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1615,1,2,0.06,134295138,83035,52.36,1597,1629,1597,2095,1130,1614,1617.33,1.90,0,5745,1654,1634,1594,1574,1534,1644,1584,484,481,500,1190,1,1,96714620,1562,-15.83,1.58,12,0.09,-102.00,1025.00,2400,20240510,-32.71,1501,20240805,7.59,2400,-32.71,20240510,1501,7.59,20240805,2400,-32.71,20240510,1501,7.59,20240805,2.37,N,048550,500,483 억,,1834756,N,N,0,N,00,N diff --git a/048770/price/prices-20241101.csv b/048770/price/prices-20241101.csv index 0d07f4fa97df..58968a510bc5 100644 --- a/048770/price/prices-20241101.csv +++ b/048770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160455,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,70,2,3.33,91009895,42700,476.83,2080,2175,2075,2730,1470,2100,2131.37,0.21,0,-753,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,341,-4.76,0.76,12,0.27,-456.00,2849.00,5170,20240131,-58.03,1986,20241113,9.26,5170,-58.03,20240131,1986,9.26,20241113,5170,-58.03,20240131,1986,9.26,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N +20241119,150501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,25,2,1.19,85808425,40264,449.63,2080,2175,2075,2730,1470,2100,2131.15,0.21,0,-179,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,334,-4.66,0.75,12,0.26,-456.00,2849.00,5170,20240131,-58.90,1986,20241113,7.00,5170,-58.90,20240131,1986,7.00,20241113,5170,-58.90,20240131,1986,7.00,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N +20241119,140458,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,60,2,2.86,70845365,33235,371.13,2080,2175,2075,2730,1470,2100,2131.65,0.21,0,186,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,339,-4.74,0.76,12,0.21,-456.00,2849.00,5170,20240131,-58.22,1986,20241113,8.76,5170,-58.22,20240131,1986,8.76,20241113,5170,-58.22,20240131,1986,8.76,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N +20241119,130501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,70,2,3.33,68531610,32167,359.21,2080,2175,2075,2730,1470,2100,2130.49,0.21,0,275,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,341,-4.76,0.76,12,0.20,-456.00,2849.00,5170,20240131,-58.03,1986,20241113,9.26,5170,-58.03,20240131,1986,9.26,20241113,5170,-58.03,20240131,1986,9.26,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N +20241119,120457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,55,2,2.62,60944085,28657,320.01,2080,2175,2075,2730,1470,2100,2126.67,0.21,0,620,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,338,-4.73,0.76,12,0.18,-456.00,2849.00,5170,20240131,-58.32,1986,20241113,8.51,5170,-58.32,20240131,1986,8.51,20241113,5170,-58.32,20240131,1986,8.51,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N +20241119,110502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,30,2,1.43,57291320,26955,301.01,2080,2175,2075,2730,1470,2100,2125.44,0.21,0,907,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,334,-4.67,0.75,12,0.17,-456.00,2849.00,5170,20240131,-58.80,1986,20241113,7.25,5170,-58.80,20240131,1986,7.25,20241113,5170,-58.80,20240131,1986,7.25,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N +20241119,100515,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2135,35,2,1.67,53031135,24957,278.69,2080,2175,2075,2730,1470,2100,2124.90,0.21,0,1144,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,335,-4.68,0.75,12,0.16,-456.00,2849.00,5170,20240131,-58.70,1986,20241113,7.50,5170,-58.70,20240131,1986,7.50,20241113,5170,-58.70,20240131,1986,7.50,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N +20241119,090511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,-20,5,-0.95,3045120,1464,16.35,2080,2080,2080,2730,1470,2100,2080.00,0.21,0,128,2176,2137,2096,2057,2016,2157,2077,78,630,500,1300,5,1,15697991,327,-4.56,0.73,12,0.01,-456.00,2849.00,5170,20240131,-59.77,1986,20241113,4.73,5170,-59.77,20240131,1986,4.73,20241113,5170,-59.77,20240131,1986,4.73,20241113,1.18,N,048770,500,78 억,,33263,N,N,0,N,00,N 20241118,160457,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,50,2,2.44,18633475,8949,43.61,2065,2135,2055,2665,1435,2050,2082.19,0.22,0,-1692,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,330,-4.61,0.74,12,0.06,-456.00,2849.00,5170,20240131,-59.38,1986,20241113,5.74,5170,-59.38,20240131,1986,5.74,20241113,5170,-59.38,20240131,1986,5.74,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N 20241118,150501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,50,2,2.44,16186575,7787,37.94,2065,2135,2055,2665,1435,2050,2078.67,0.22,0,-1230,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,330,-4.61,0.74,12,0.05,-456.00,2849.00,5170,20240131,-59.38,1986,20241113,5.74,5170,-59.38,20240131,1986,5.74,20241113,5170,-59.38,20240131,1986,5.74,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N 20241118,140502,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,30,2,1.46,12810355,6169,30.06,2065,2135,2055,2665,1435,2050,2076.57,0.22,0,-551,2150,2100,2060,2010,1970,2080,1990,78,615,500,1270,5,1,15697991,327,-4.56,0.73,12,0.04,-456.00,2849.00,5170,20240131,-59.77,1986,20241113,4.73,5170,-59.77,20240131,1986,4.73,20241113,5170,-59.77,20240131,1986,4.73,20241113,1.22,N,048770,500,78 억,,34955,N,N,0,N,00,N diff --git a/048830/price/prices-20241101.csv b/048830/price/prices-20241101.csv index 87fb8102b553..bb68e55c329a 100644 --- a/048830/price/prices-20241101.csv +++ b/048830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1134,-5,5,-0.44,15923892,14092,61.49,1139,1139,1112,1480,798,1139,1130.00,35.71,0,0,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,212,12.46,0.48,12,0.08,91.00,2377.00,2000,20231211,-43.30,1038,20240805,9.25,1900,-40.32,20240112,1038,9.25,20240805,2000,-43.30,20231211,1038,9.25,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241119,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,-14,5,-1.23,13682657,12112,52.85,1139,1139,1112,1480,798,1139,1129.68,35.71,0,55,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,211,12.36,0.47,12,0.06,91.00,2377.00,2000,20231211,-43.75,1038,20240805,8.38,1900,-40.79,20240112,1038,8.38,20240805,2000,-43.75,20231211,1038,8.38,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241119,140459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1133,-6,5,-0.53,10228280,9023,39.37,1139,1139,1126,1480,798,1139,1133.58,35.71,0,0,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,212,12.45,0.48,12,0.05,91.00,2377.00,2000,20231211,-43.35,1038,20240805,9.15,1900,-40.37,20240112,1038,9.15,20240805,2000,-43.35,20231211,1038,9.15,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241119,130501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1136,-3,5,-0.26,9588595,8458,36.91,1139,1139,1126,1480,798,1139,1133.67,35.71,0,0,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,213,12.48,0.48,12,0.05,91.00,2377.00,2000,20231211,-43.20,1038,20240805,9.44,1900,-40.21,20240112,1038,9.44,20240805,2000,-43.20,20231211,1038,9.44,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241119,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1129,-10,5,-0.88,9587459,8457,36.90,1139,1139,1126,1480,798,1139,1133.67,35.71,0,0,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,211,12.41,0.47,12,0.05,91.00,2377.00,2000,20231211,-43.55,1038,20240805,8.77,1900,-40.58,20240112,1038,8.77,20240805,2000,-43.55,20231211,1038,8.77,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241119,110502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,0,3,0.00,3772137,3315,14.46,1139,1139,1126,1480,798,1139,1137.90,35.71,0,0,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,213,12.52,0.48,12,0.02,91.00,2377.00,2000,20231211,-43.05,1038,20240805,9.73,1900,-40.05,20240112,1038,9.73,20240805,2000,-43.05,20231211,1038,9.73,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241119,100515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,-1,5,-0.09,368210,325,1.42,1139,1139,1126,1480,798,1139,1132.95,35.71,0,0,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,213,12.51,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.10,1038,20240805,9.63,1900,-40.11,20240112,1038,9.63,20240805,2000,-43.10,20231211,1038,9.63,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N +20241119,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,0,3,0.00,165155,145,0.63,1139,1139,1139,1480,798,1139,1139.00,35.71,0,0,1167,1153,1136,1122,1105,1160,1129,94,341,500,790,1,1,18723923,213,12.52,0.48,12,0.00,91.00,2377.00,2000,20231211,-43.05,1038,20240805,9.73,1900,-40.05,20240112,1038,9.73,20240805,2000,-43.05,20231211,1038,9.73,20240805,0.00,N,048830,500,93 억,,6685387,N,N,0,N,00,N 20241118,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,2,2,0.18,25969908,22918,85.21,1119,1150,1119,1478,796,1137,1133.17,35.71,0,-612,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,213,12.52,0.48,12,0.12,91.00,2377.00,2000,20231211,-43.05,1038,20240805,9.73,1900,-40.05,20240112,1038,9.73,20240805,2000,-43.05,20231211,1038,9.73,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N 20241118,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,3,2,0.26,25671490,22656,84.24,1119,1150,1119,1478,796,1137,1133.10,35.71,0,-612,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,213,12.53,0.48,12,0.12,91.00,2377.00,2000,20231211,-43.00,1038,20240805,9.83,1900,-40.00,20240112,1038,9.83,20240805,2000,-43.00,20231211,1038,9.83,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N 20241118,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,3,2,0.26,23278406,20561,76.45,1119,1150,1119,1478,796,1137,1132.16,35.71,0,-612,1177,1156,1119,1098,1061,1138,1080,94,341,500,790,1,1,18723923,213,12.53,0.48,12,0.11,91.00,2377.00,2000,20231211,-43.00,1038,20240805,9.83,1900,-40.00,20240112,1038,9.83,20240805,2000,-43.00,20231211,1038,9.83,20240805,0.00,N,048830,500,93 억,,6685407,N,N,0,N,00,N diff --git a/048870/price/prices-20241101.csv b/048870/price/prices-20241101.csv index 55f782181ff9..adf91102e18b 100644 --- a/048870/price/prices-20241101.csv +++ b/048870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160455,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2575,60,2,2.39,658452770,259874,104.05,2515,2585,2500,3265,1765,2515,2533.05,13.48,0,-8728,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2130,91.96,1.20,12,0.31,28.00,2153.00,3870,20240320,-33.46,2100,20240805,22.62,3870,-33.46,20240320,2100,22.62,20240805,3870,-33.46,20240320,2100,22.62,20240805,3.36,N,048870,500,413 억,,11151477,N,N,8,N,00,N +20241119,150501,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2575,60,2,2.39,609172660,240738,96.38,2515,2580,2500,3265,1765,2515,2530.44,13.48,0,-6683,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2130,91.96,1.20,12,0.29,28.00,2153.00,3870,20240320,-33.46,2100,20240805,22.62,3870,-33.46,20240320,2100,22.62,20240805,3870,-33.46,20240320,2100,22.62,20240805,3.36,N,048870,500,413 억,,11151477,N,N,12,N,00,N +20241119,140459,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2535,20,2,0.80,446387695,177052,70.89,2515,2555,2500,3265,1765,2515,2521.22,13.48,0,9544,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2097,90.54,1.18,12,0.21,28.00,2153.00,3870,20240320,-34.50,2100,20240805,20.71,3870,-34.50,20240320,2100,20.71,20240805,3870,-34.50,20240320,2100,20.71,20240805,3.36,N,048870,500,413 억,,11151477,N,N,12,N,00,N +20241119,130501,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2535,20,2,0.80,414830920,164569,65.89,2515,2555,2500,3265,1765,2515,2520.71,13.48,0,11183,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2097,90.54,1.18,12,0.20,28.00,2153.00,3870,20240320,-34.50,2100,20240805,20.71,3870,-34.50,20240320,2100,20.71,20240805,3870,-34.50,20240320,2100,20.71,20240805,3.36,N,048870,500,413 억,,11151477,N,N,12,N,00,N +20241119,120457,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2525,10,2,0.40,366003210,145270,58.16,2515,2555,2500,3265,1765,2515,2519.47,13.48,0,20193,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2088,90.18,1.17,12,0.18,28.00,2153.00,3870,20240320,-34.75,2100,20240805,20.24,3870,-34.75,20240320,2100,20.24,20240805,3870,-34.75,20240320,2100,20.24,20240805,3.36,N,048870,500,413 억,,11151477,N,N,12,N,00,N +20241119,110502,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2520,5,2,0.20,249486520,98796,39.56,2515,2555,2500,3265,1765,2515,2525.27,13.48,0,7134,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2084,90.00,1.17,12,0.12,28.00,2153.00,3870,20240320,-34.88,2100,20240805,20.00,3870,-34.88,20240320,2100,20.00,20240805,3870,-34.88,20240320,2100,20.00,20240805,3.36,N,048870,500,413 억,,11151477,N,N,12,N,00,N +20241119,100515,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2545,30,2,1.19,104565145,41242,16.51,2515,2555,2515,3265,1765,2515,2535.40,13.48,0,2850,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2105,90.89,1.18,12,0.05,28.00,2153.00,3870,20240320,-34.24,2100,20240805,21.19,3870,-34.24,20240320,2100,21.19,20240805,3870,-34.24,20240320,2100,21.19,20240805,3.36,N,048870,500,413 억,,11151477,N,N,12,N,00,N +20241119,090511,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2530,15,2,0.60,4393785,1747,0.70,2515,2535,2515,3265,1765,2515,2515.05,13.48,0,-226,2608,2561,2508,2461,2408,2585,2485,414,750,500,1860,5,1,82708344,2093,90.36,1.18,12,0.00,28.00,2153.00,3870,20240320,-34.63,2100,20240805,20.48,3870,-34.63,20240320,2100,20.48,20240805,3870,-34.63,20240320,2100,20.48,20240805,3.36,N,048870,500,413 억,,11151477,N,N,12,N,00,N 20241118,160458,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2515,5,2,0.20,628267535,249290,69.35,2500,2555,2455,3260,1760,2510,2520.28,13.53,0,-36323,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2080,89.82,1.17,12,0.30,28.00,2153.00,3870,20240320,-35.01,2100,20240805,19.76,3870,-35.01,20240320,2100,19.76,20240805,3870,-35.01,20240320,2100,19.76,20240805,3.44,N,048870,500,413 억,,11187801,N,N,12,N,00,N 20241118,150502,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2520,10,2,0.40,603038880,239271,66.56,2500,2555,2455,3260,1760,2510,2520.32,13.53,0,-36298,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2084,90.00,1.17,12,0.29,28.00,2153.00,3870,20240320,-34.88,2100,20240805,20.00,3870,-34.88,20240320,2100,20.00,20240805,3870,-34.88,20240320,2100,20.00,20240805,3.44,N,048870,500,413 억,,11187801,N,N,2,N,00,N 20241118,140503,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,2520,10,2,0.40,530882745,210546,58.57,2500,2555,2455,3260,1760,2510,2521.46,13.53,0,-38158,2590,2550,2495,2455,2400,2570,2475,414,750,500,1850,5,1,82708344,2084,90.00,1.17,12,0.25,28.00,2153.00,3870,20240320,-34.88,2100,20240805,20.00,3870,-34.88,20240320,2100,20.00,20240805,3870,-34.88,20240320,2100,20.00,20240805,3.44,N,048870,500,413 억,,11187801,N,N,2,N,00,N diff --git a/048910/price/prices-20241101.csv b/048910/price/prices-20241101.csv index 1f5db75fc798..8a677819f341 100644 --- a/048910/price/prices-20241101.csv +++ b/048910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160456,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,10,2,0.13,32219650,4325,27.87,7400,7500,7400,9690,5230,7460,7449.63,1.49,0,-67,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,940,15.12,0.90,12,0.03,494.00,8314.00,14370,20240124,-48.02,7120,20241115,4.92,14370,-48.02,20240124,7120,4.92,20241115,14370,-48.02,20240124,7120,4.92,20241115,3.14,N,048910,500,63 억,,187696,N,N,6,N,00,N +20241119,150502,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7470,10,2,0.13,30719260,4124,26.58,7400,7500,7400,9690,5230,7460,7448.90,1.49,0,36,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,940,15.12,0.90,12,0.03,494.00,8314.00,14370,20240124,-48.02,7120,20241115,4.92,14370,-48.02,20240124,7120,4.92,20241115,14370,-48.02,20240124,7120,4.92,20241115,3.14,N,048910,500,63 억,,187696,N,N,12,N,00,N +20241119,140459,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,20,2,0.27,28610140,3840,24.75,7400,7500,7400,9690,5230,7460,7450.56,1.49,0,97,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,941,15.14,0.90,12,0.03,494.00,8314.00,14370,20240124,-47.95,7120,20241115,5.06,14370,-47.95,20240124,7120,5.06,20241115,14370,-47.95,20240124,7120,5.06,20241115,3.14,N,048910,500,63 억,,187696,N,N,12,N,00,N +20241119,130502,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,20,2,0.27,28304100,3799,24.48,7400,7500,7400,9690,5230,7460,7450.41,1.49,0,98,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,941,15.14,0.90,12,0.03,494.00,8314.00,14370,20240124,-47.95,7120,20241115,5.06,14370,-47.95,20240124,7120,5.06,20241115,14370,-47.95,20240124,7120,5.06,20241115,3.14,N,048910,500,63 억,,187696,N,N,12,N,00,N +20241119,120458,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7490,30,2,0.40,21211530,2846,18.34,7400,7500,7400,9690,5230,7460,7453.10,1.49,0,-215,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,942,15.16,0.90,12,0.02,494.00,8314.00,14370,20240124,-47.88,7120,20241115,5.20,14370,-47.88,20240124,7120,5.20,20241115,14370,-47.88,20240124,7120,5.20,20241115,3.14,N,048910,500,63 억,,187696,N,N,12,N,00,N +20241119,110503,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7480,20,2,0.27,18127030,2433,15.68,7400,7500,7400,9690,5230,7460,7450.48,1.49,0,-215,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,941,15.14,0.90,12,0.02,494.00,8314.00,14370,20240124,-47.95,7120,20241115,5.06,14370,-47.95,20240124,7120,5.06,20241115,14370,-47.95,20240124,7120,5.06,20241115,3.14,N,048910,500,63 억,,187696,N,N,12,N,00,N +20241119,100516,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7420,-40,5,-0.54,16810610,2256,14.54,7400,7500,7400,9690,5230,7460,7451.51,1.49,0,-243,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,933,15.02,0.89,12,0.02,494.00,8314.00,14370,20240124,-48.36,7120,20241115,4.21,14370,-48.36,20240124,7120,4.21,20241115,14370,-48.36,20240124,7120,4.21,20241115,3.14,N,048910,500,63 억,,187696,N,N,12,N,00,N +20241119,090512,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7460,0,3,0.00,3718210,499,3.22,7400,7480,7400,9690,5230,7460,7451.32,1.49,0,-441,7660,7560,7390,7290,7120,7610,7340,63,2230,500,5370,10,1,12578946,938,15.10,0.90,12,0.00,494.00,8314.00,14370,20240124,-48.09,7120,20241115,4.78,14370,-48.09,20240124,7120,4.78,20241115,14370,-48.09,20240124,7120,4.78,20241115,3.14,N,048910,500,63 억,,187696,N,N,12,N,00,N 20241118,160458,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7460,100,2,1.36,113442800,15327,27.63,7240,7490,7220,9560,5160,7360,7401.16,1.47,0,2328,7920,7640,7380,7100,6840,7780,7240,63,2200,500,5290,10,1,12578946,938,15.10,0.90,12,0.12,494.00,8314.00,14370,20240124,-48.09,7120,20241115,4.78,14370,-48.09,20240124,7120,4.78,20241115,14370,-48.09,20240124,7120,4.78,20241115,3.19,N,048910,500,63 억,,185365,N,N,12,N,00,N 20241118,150502,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7440,80,2,1.09,99919870,13506,24.35,7240,7490,7220,9560,5160,7360,7398.18,1.47,0,1422,7920,7640,7380,7100,6840,7780,7240,63,2200,500,5290,10,1,12578946,936,15.06,0.89,12,0.11,494.00,8314.00,14370,20240124,-48.23,7120,20241115,4.49,14370,-48.23,20240124,7120,4.49,20241115,14370,-48.23,20240124,7120,4.49,20241115,3.19,N,048910,500,63 억,,185365,N,N,45,N,00,N 20241118,140503,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7490,130,2,1.77,78814950,10624,19.16,7240,7490,7240,9560,5160,7360,7418.58,1.47,0,1202,7920,7640,7380,7100,6840,7780,7240,63,2200,500,5290,10,1,12578946,942,15.16,0.90,12,0.08,494.00,8314.00,14370,20240124,-47.88,7120,20241115,5.20,14370,-47.88,20240124,7120,5.20,20241115,14370,-47.88,20240124,7120,5.20,20241115,3.19,N,048910,500,63 억,,185365,N,N,45,N,00,N diff --git a/049070/price/prices-20241101.csv b/049070/price/prices-20241101.csv index b41e95ebe61a..872e4a7e68c6 100644 --- a/049070/price/prices-20241101.csv +++ b/049070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160456,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18780,580,2,3.19,1229693680,65834,145.15,18200,18850,18180,23650,12740,18200,18678.86,7.63,0,3434,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3230,11.68,0.49,12,0.38,1608.00,38283.00,38400,20240117,-51.09,17230,20241115,9.00,38400,-51.09,20240117,17230,9.00,20241115,38400,-51.09,20240117,17230,9.00,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N +20241119,150502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18760,560,2,3.08,1165984760,62440,137.66,18200,18850,18180,23650,12740,18200,18673.89,7.63,0,2651,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3227,11.67,0.49,12,0.36,1608.00,38283.00,38400,20240117,-51.15,17230,20241115,8.88,38400,-51.15,20240117,17230,8.88,20241115,38400,-51.15,20240117,17230,8.88,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N +20241119,140500,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18780,580,2,3.19,978407400,52421,115.57,18200,18850,18180,23650,12740,18200,18664.66,7.63,0,989,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3230,11.68,0.49,12,0.30,1608.00,38283.00,38400,20240117,-51.09,17230,20241115,9.00,38400,-51.09,20240117,17230,9.00,20241115,38400,-51.09,20240117,17230,9.00,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N +20241119,130502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18730,530,2,2.91,770359020,41345,91.15,18200,18840,18180,23650,12740,18200,18632.74,7.63,0,-3374,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3222,11.65,0.49,12,0.24,1608.00,38283.00,38400,20240117,-51.22,17230,20241115,8.71,38400,-51.22,20240117,17230,8.71,20241115,38400,-51.22,20240117,17230,8.71,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N +20241119,120458,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18740,540,2,2.97,701173790,37648,83.00,18200,18840,18180,23650,12740,18200,18624.77,7.63,0,-4053,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3223,11.65,0.49,12,0.22,1608.00,38283.00,38400,20240117,-51.20,17230,20241115,8.76,38400,-51.20,20240117,17230,8.76,20241115,38400,-51.20,20240117,17230,8.76,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N +20241119,110503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18680,480,2,2.64,623371560,33489,73.83,18200,18840,18180,23650,12740,18200,18614.55,7.63,0,-5512,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3213,11.62,0.49,12,0.19,1608.00,38283.00,38400,20240117,-51.35,17230,20241115,8.42,38400,-51.35,20240117,17230,8.42,20241115,38400,-51.35,20240117,17230,8.42,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N +20241119,100516,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18590,390,2,2.14,491942840,26444,58.30,18200,18840,18180,23650,12740,18200,18603.61,7.63,0,-4469,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3197,11.56,0.49,12,0.15,1608.00,38283.00,38400,20240117,-51.59,17230,20241115,7.89,38400,-51.59,20240117,17230,7.89,20241115,38400,-51.59,20240117,17230,7.89,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N +20241119,090512,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18300,100,2,0.55,25376790,1394,3.07,18200,18320,18180,23650,12740,18200,18204.38,7.63,0,295,18800,18500,18030,17730,17260,18650,17880,86,5450,500,13100,10,1,17200000,3148,11.38,0.48,12,0.01,1608.00,38283.00,38400,20240117,-52.34,17230,20241115,6.21,38400,-52.34,20240117,17230,6.21,20241115,38400,-52.34,20240117,17230,6.21,20241115,4.86,N,049070,500,86 억,,1312209,N,N,71,N,00,N 20241118,160459,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18200,570,2,3.23,810688640,44819,51.17,17630,18330,17560,22900,12350,17630,18089.48,7.61,0,2820,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3130,11.32,0.48,12,0.26,1608.00,38283.00,38400,20240117,-52.60,17230,20241115,5.63,38400,-52.60,20240117,17230,5.63,20241115,38400,-52.60,20240117,17230,5.63,20241115,4.94,N,049070,500,86 억,,1308692,N,N,71,N,00,N 20241118,150502,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18080,450,2,2.55,744849760,41194,47.03,17630,18330,17560,22900,12350,17630,18083.12,7.61,0,1730,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3110,11.24,0.47,12,0.24,1608.00,38283.00,38400,20240117,-52.92,17230,20241115,4.93,38400,-52.92,20240117,17230,4.93,20241115,38400,-52.92,20240117,17230,4.93,20241115,4.94,N,049070,500,86 억,,1308692,N,N,0,N,00,N 20241118,140503,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18180,550,2,3.12,657351200,36354,41.51,17630,18330,17560,22900,12350,17630,18083.77,7.61,0,1497,18363,17996,17613,17246,16863,18180,17430,86,5270,500,12690,10,1,17200000,3127,11.31,0.47,12,0.21,1608.00,38283.00,38400,20240117,-52.66,17230,20241115,5.51,38400,-52.66,20240117,17230,5.51,20241115,38400,-52.66,20240117,17230,5.51,20241115,4.94,N,049070,500,86 억,,1308692,N,N,0,N,00,N diff --git a/049080/price/prices-20241101.csv b/049080/price/prices-20241101.csv index 9677a93d1fb9..a1616abe3747 100644 --- a/049080/price/prices-20241101.csv +++ b/049080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,631,10,2,1.61,93416416,150332,85.80,615,631,614,807,435,621,621.40,0.65,0,-5352,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,536,-4.78,0.97,12,0.18,-132.00,651.00,1543,20240111,-59.11,599,20241115,5.34,1543,-59.11,20240111,599,5.34,20241115,1543,-59.11,20240111,599,5.34,20241115,1.77,N,049080,500,424 억,,555129,N,N,27,N,00,N +20241119,150502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,629,8,2,1.29,90899060,146332,83.51,615,629,614,807,435,621,621.18,0.65,0,-5437,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,534,-4.77,0.97,12,0.17,-132.00,651.00,1543,20240111,-59.24,599,20241115,5.01,1543,-59.24,20240111,599,5.01,20241115,1543,-59.24,20240111,599,5.01,20241115,1.77,N,049080,500,424 억,,555129,N,N,13,N,00,N +20241119,140500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,622,1,2,0.16,64423130,103904,59.30,615,627,614,807,435,621,620.03,0.65,0,-17585,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,528,-4.71,0.96,12,0.12,-132.00,651.00,1543,20240111,-59.69,599,20241115,3.84,1543,-59.69,20240111,599,3.84,20241115,1543,-59.69,20240111,599,3.84,20241115,1.77,N,049080,500,424 억,,555129,N,N,13,N,00,N +20241119,130502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,620,-1,5,-0.16,45548818,73504,41.95,615,627,614,807,435,621,619.68,0.65,0,-15218,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,526,-4.70,0.95,12,0.09,-132.00,651.00,1543,20240111,-59.82,599,20241115,3.51,1543,-59.82,20240111,599,3.51,20241115,1543,-59.82,20240111,599,3.51,20241115,1.77,N,049080,500,424 억,,555129,N,N,13,N,00,N +20241119,120458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,622,1,2,0.16,38469211,62072,35.43,615,627,614,807,435,621,619.75,0.65,0,-15043,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,528,-4.71,0.96,12,0.07,-132.00,651.00,1543,20240111,-59.69,599,20241115,3.84,1543,-59.69,20240111,599,3.84,20241115,1543,-59.69,20240111,599,3.84,20241115,1.77,N,049080,500,424 억,,555129,N,N,13,N,00,N +20241119,110503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,620,-1,5,-0.16,28798327,46456,26.51,615,627,614,807,435,621,619.91,0.65,0,-17618,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,526,-4.70,0.95,12,0.05,-132.00,651.00,1543,20240111,-59.82,599,20241115,3.51,1543,-59.82,20240111,599,3.51,20241115,1543,-59.82,20240111,599,3.51,20241115,1.77,N,049080,500,424 억,,555129,N,N,13,N,00,N +20241119,100516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,623,2,2,0.32,13090725,21095,12.04,615,627,615,807,435,621,620.56,0.65,0,-5285,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,529,-4.72,0.96,12,0.02,-132.00,651.00,1543,20240111,-59.62,599,20241115,4.01,1543,-59.62,20240111,599,4.01,20241115,1543,-59.62,20240111,599,4.01,20241115,1.77,N,049080,500,424 억,,555129,N,N,13,N,00,N +20241119,090512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,621,0,3,0.00,1900677,3090,1.76,615,621,615,807,435,621,615.11,0.65,0,-730,647,633,624,610,601,629,606,424,186,500,370,1,1,84883347,527,-4.70,0.95,12,0.00,-132.00,651.00,1543,20240111,-59.75,599,20241115,3.67,1543,-59.75,20240111,599,3.67,20241115,1543,-59.75,20240111,599,3.67,20241115,1.77,N,049080,500,424 억,,555129,N,N,13,N,00,N 20241118,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,621,-11,5,-1.74,109195089,174700,51.54,635,638,615,821,443,632,625.10,0.66,0,-5711,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,527,-4.70,0.95,12,0.21,-132.00,651.00,1543,20240111,-59.75,599,20241115,3.67,1543,-59.75,20240111,599,3.67,20241115,1543,-59.75,20240111,599,3.67,20241115,1.76,N,049080,500,424 억,,560839,N,N,13,N,00,N 20241118,150502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,621,-11,5,-1.74,103435115,165429,48.80,635,638,615,821,443,632,625.25,0.66,0,-4696,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,527,-4.70,0.95,12,0.19,-132.00,651.00,1543,20240111,-59.75,599,20241115,3.67,1543,-59.75,20240111,599,3.67,20241115,1543,-59.75,20240111,599,3.67,20241115,1.76,N,049080,500,424 억,,560839,N,N,0,N,00,N 20241118,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,623,-9,5,-1.42,91742397,146600,43.25,635,638,615,821,443,632,625.80,0.66,0,-3287,672,651,625,604,578,655,608,424,189,500,370,1,1,84883347,529,-4.72,0.96,12,0.17,-132.00,651.00,1543,20240111,-59.62,599,20241115,4.01,1543,-59.62,20240111,599,4.01,20241115,1543,-59.62,20240111,599,4.01,20241115,1.76,N,049080,500,424 억,,560839,N,N,0,N,00,N diff --git a/049120/price/prices-20241101.csv b/049120/price/prices-20241101.csv index c35dc06490a6..a16a1aa57073 100644 --- a/049120/price/prices-20241101.csv +++ b/049120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160456,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1077,-2,5,-0.19,7939323,7430,38.40,1085,1085,1031,1402,756,1079,1068.55,0.00,0,-134,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,502,-3.43,1.27,12,0.02,-314.00,850.00,1682,20240319,-35.97,986,20241113,9.23,1682,-35.97,20240319,986,9.23,20241113,1682,-35.97,20240319,986,9.23,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241119,150503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1079,0,3,0.00,2287295,2114,10.93,1085,1085,1072,1402,756,1079,1081.97,0.00,0,-16,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,503,-3.44,1.27,12,0.00,-314.00,850.00,1682,20240319,-35.85,986,20241113,9.43,1682,-35.85,20240319,986,9.43,20241113,1682,-35.85,20240319,986,9.43,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241119,140500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,1,2,0.09,2195580,2029,10.49,1085,1085,1072,1402,756,1079,1082.10,0.00,0,-16,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,504,-3.44,1.27,12,0.00,-314.00,850.00,1682,20240319,-35.79,986,20241113,9.53,1682,-35.79,20240319,986,9.53,20241113,1682,-35.79,20240319,986,9.53,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241119,130503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,1,2,0.09,1864020,1722,8.90,1085,1085,1072,1402,756,1079,1082.47,0.00,0,-123,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,504,-3.44,1.27,12,0.00,-314.00,850.00,1682,20240319,-35.79,986,20241113,9.53,1682,-35.79,20240319,986,9.53,20241113,1682,-35.79,20240319,986,9.53,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241119,120458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,1,2,0.09,1864020,1722,8.90,1085,1085,1072,1402,756,1079,1082.47,0.00,0,-123,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,504,-3.44,1.27,12,0.00,-314.00,850.00,1682,20240319,-35.79,986,20241113,9.53,1682,-35.79,20240319,986,9.53,20241113,1682,-35.79,20240319,986,9.53,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241119,110503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,1,2,0.09,1864020,1722,8.90,1085,1085,1072,1402,756,1079,1082.47,0.00,0,-123,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,504,-3.44,1.27,12,0.00,-314.00,850.00,1682,20240319,-35.79,986,20241113,9.53,1682,-35.79,20240319,986,9.53,20241113,1682,-35.79,20240319,986,9.53,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241119,100516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,1,2,0.09,1109028,1023,5.29,1085,1085,1072,1402,756,1079,1084.09,0.00,0,-123,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,504,-3.44,1.27,12,0.00,-314.00,850.00,1682,20240319,-35.79,986,20241113,9.53,1682,-35.79,20240319,986,9.53,20241113,1682,-35.79,20240319,986,9.53,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N +20241119,090513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1085,6,2,0.56,975636,900,4.65,1085,1085,1072,1402,756,1079,1084.04,0.00,0,-110,1095,1087,1082,1074,1069,1084,1071,233,323,500,750,1,1,46653532,506,-3.46,1.28,12,0.00,-314.00,850.00,1682,20240319,-35.49,986,20241113,10.04,1682,-35.49,20240319,986,10.04,20241113,1682,-35.49,20240319,986,10.04,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241118,160459,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1079,-11,5,-1.01,20991346,19350,46.40,1090,1090,1077,1417,763,1090,1084.82,0.00,0,-344,1150,1120,1060,1030,970,1135,1045,233,327,500,760,1,1,46653532,503,-3.44,1.27,12,0.04,-314.00,850.00,1682,20240319,-35.85,986,20241113,9.43,1682,-35.85,20240319,986,9.43,20241113,1682,-35.85,20240319,986,9.43,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241118,150503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1088,-2,5,-0.18,13083607,12028,28.84,1090,1090,1077,1417,763,1090,1087.76,0.00,0,-327,1150,1120,1060,1030,970,1135,1045,233,327,500,760,1,1,46653532,508,-3.46,1.28,12,0.03,-314.00,850.00,1682,20240319,-35.32,986,20241113,10.34,1682,-35.32,20240319,986,10.34,20241113,1682,-35.32,20240319,986,10.34,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N 20241118,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1080,-10,5,-0.92,2333382,2147,5.15,1090,1090,1077,1417,763,1090,1086.81,0.00,0,-214,1150,1120,1060,1030,970,1135,1045,233,327,500,760,1,1,46653532,504,-3.44,1.27,12,0.00,-314.00,850.00,1682,20240319,-35.79,986,20241113,9.53,1682,-35.79,20240319,986,9.53,20241113,1682,-35.79,20240319,986,9.53,20241113,0.00,N,049120,500,233 억,,0,N,N,0,N,00,N diff --git a/049180/price/prices-20241101.csv b/049180/price/prices-20241101.csv index 2fa05c0221c3..8d98070d7111 100644 --- a/049180/price/prices-20241101.csv +++ b/049180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160457,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,-25,5,-1.06,1308729290,559330,48.67,2335,2430,2305,3070,1660,2365,2339.81,0.97,0,-13609,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1205,-2.68,4.46,12,1.09,-872.00,525.00,4415,20241004,-47.00,1351,20240805,73.21,4415,-47.00,20241004,1351,73.21,20240805,4415,-47.00,20241004,1351,73.21,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N +20241119,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2345,-20,5,-0.85,1248167695,533439,46.41,2335,2430,2305,3070,1660,2365,2339.85,0.97,0,-15304,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1208,-2.69,4.47,12,1.04,-872.00,525.00,4415,20241004,-46.89,1351,20240805,73.58,4415,-46.89,20241004,1351,73.58,20240805,4415,-46.89,20241004,1351,73.58,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N +20241119,140500,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,-25,5,-1.06,1149057140,490924,42.71,2335,2430,2305,3070,1660,2365,2340.60,0.97,0,-23099,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1205,-2.68,4.46,12,0.95,-872.00,525.00,4415,20241004,-47.00,1351,20240805,73.21,4415,-47.00,20241004,1351,73.21,20240805,4415,-47.00,20241004,1351,73.21,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N +20241119,130503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2390,25,2,1.06,981058585,419514,36.50,2335,2430,2305,3070,1660,2365,2338.56,0.97,0,-36266,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1231,-2.74,4.55,12,0.81,-872.00,525.00,4415,20241004,-45.87,1351,20240805,76.91,4415,-45.87,20241004,1351,76.91,20240805,4415,-45.87,20241004,1351,76.91,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N +20241119,120459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,-25,5,-1.06,706815585,304116,26.46,2335,2365,2305,3070,1660,2365,2324.16,0.97,0,-9728,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1205,-2.68,4.46,12,0.59,-872.00,525.00,4415,20241004,-47.00,1351,20240805,73.21,4415,-47.00,20241004,1351,73.21,20240805,4415,-47.00,20241004,1351,73.21,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N +20241119,110504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,-55,5,-2.33,579926025,249392,21.70,2335,2365,2305,3070,1660,2365,2325.35,0.97,0,-29440,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1190,-2.65,4.40,12,0.48,-872.00,525.00,4415,20241004,-47.68,1351,20240805,70.98,4415,-47.68,20241004,1351,70.98,20240805,4415,-47.68,20241004,1351,70.98,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N +20241119,100517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,-35,5,-1.48,450235795,193415,16.83,2335,2365,2310,3070,1660,2365,2327.81,0.97,0,-28634,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1200,-2.67,4.44,12,0.38,-872.00,525.00,4415,20241004,-47.23,1351,20240805,72.46,4415,-47.23,20241004,1351,72.46,20240805,4415,-47.23,20241004,1351,72.46,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N +20241119,090513,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2340,-25,5,-1.06,127264455,54599,4.75,2335,2350,2315,3070,1660,2365,2330.87,0.97,0,2539,2601,2482,2366,2247,2131,2542,2307,258,705,500,1510,5,1,51515906,1205,-2.68,4.46,12,0.11,-872.00,525.00,4415,20241004,-47.00,1351,20240805,73.21,4415,-47.00,20241004,1351,73.21,20240805,4415,-47.00,20241004,1351,73.21,20240805,0.25,N,049180,500,257 억,,500630,N,N,0,N,00,N 20241118,160459,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2365,75,2,3.28,2688205990,1138693,49.44,2300,2485,2250,2975,1605,2290,2360.78,0.85,0,63020,2723,2506,2363,2146,2003,2615,2255,258,685,500,1460,5,1,51515906,1218,-2.71,4.50,12,2.21,-872.00,525.00,4415,20241004,-46.43,1351,20240805,75.06,4415,-46.43,20241004,1351,75.06,20240805,4415,-46.43,20241004,1351,75.06,20240805,0.25,N,049180,500,257 억,,440332,N,N,0,N,00,N 20241118,150503,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2365,75,2,3.28,2613017295,1106884,48.06,2300,2485,2250,2975,1605,2290,2360.70,0.85,0,54542,2723,2506,2363,2146,2003,2615,2255,258,685,500,1460,5,1,51515906,1218,-2.71,4.50,12,2.15,-872.00,525.00,4415,20241004,-46.43,1351,20240805,75.06,4415,-46.43,20241004,1351,75.06,20240805,4415,-46.43,20241004,1351,75.06,20240805,0.25,N,049180,500,257 억,,440332,N,N,0,N,00,N 20241118,140504,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2370,80,2,3.49,2445081605,1035905,44.98,2300,2485,2250,2975,1605,2290,2360.33,0.85,0,20478,2723,2506,2363,2146,2003,2615,2255,258,685,500,1460,5,1,51515906,1221,-2.72,4.51,12,2.01,-872.00,525.00,4415,20241004,-46.32,1351,20240805,75.43,4415,-46.32,20241004,1351,75.43,20240805,4415,-46.32,20241004,1351,75.43,20240805,0.25,N,049180,500,257 억,,440332,N,N,0,N,00,N diff --git a/049430/price/prices-20241101.csv b/049430/price/prices-20241101.csv index 319b08fcbef1..68e9b4cc3faf 100644 --- a/049430/price/prices-20241101.csv +++ b/049430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160457,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11590,230,2,2.02,3049571270,263375,61.63,11330,11880,11270,14760,7960,11360,11578.78,17.33,0,18326,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1049,6.85,0.50,12,2.91,1693.00,22952.00,11920,20241118,-2.77,8060,20240805,43.80,11920,-2.77,20241118,8060,43.80,20240805,11920,-2.77,20241118,8060,43.80,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N +20241119,150503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11510,150,2,1.32,2940837220,254008,59.44,11330,11880,11270,14760,7960,11360,11577.74,17.33,0,19455,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1041,6.80,0.50,12,2.81,1693.00,22952.00,11920,20241118,-3.44,8060,20240805,42.80,11920,-3.44,20241118,8060,42.80,20240805,11920,-3.44,20241118,8060,42.80,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N +20241119,140501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11540,180,2,1.58,2680955030,231518,54.17,11330,11880,11270,14760,7960,11360,11579.90,17.33,0,12792,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1044,6.82,0.50,12,2.56,1693.00,22952.00,11920,20241118,-3.19,8060,20240805,43.18,11920,-3.19,20241118,8060,43.18,20240805,11920,-3.19,20241118,8060,43.18,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N +20241119,130503,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11830,470,2,4.14,2432651560,210272,49.20,11330,11880,11270,14760,7960,11360,11569.07,17.33,0,10579,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1070,6.99,0.52,12,2.32,1693.00,22952.00,11920,20241118,-0.76,8060,20240805,46.77,11920,-0.76,20241118,8060,46.77,20240805,11920,-0.76,20241118,8060,46.77,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N +20241119,120459,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11630,270,2,2.38,1995547060,173029,40.49,11330,11760,11270,14760,7960,11360,11533.02,17.33,0,8325,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1052,6.87,0.51,12,1.91,1693.00,22952.00,11920,20241118,-2.43,8060,20240805,44.29,11920,-2.43,20241118,8060,44.29,20240805,11920,-2.43,20241118,8060,44.29,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N +20241119,110504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11740,380,2,3.35,1718338710,149171,34.90,11330,11740,11270,14760,7960,11360,11519.26,17.33,0,7811,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1062,6.93,0.51,12,1.65,1693.00,22952.00,11920,20241118,-1.51,8060,20240805,45.66,11920,-1.51,20241118,8060,45.66,20240805,11920,-1.51,20241118,8060,45.66,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N +20241119,100517,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11560,200,2,1.76,922028530,80713,18.89,11330,11640,11270,14760,7960,11360,11423.55,17.33,0,7645,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1046,6.83,0.50,12,0.89,1693.00,22952.00,11920,20241118,-3.02,8060,20240805,43.42,11920,-3.02,20241118,8060,43.42,20240805,11920,-3.02,20241118,8060,43.42,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N +20241119,090513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11360,0,3,0.00,162297600,14273,3.34,11330,11520,11320,14760,7960,11360,11370.95,17.33,0,-2348,12360,11860,11420,10920,10480,11640,10700,45,3400,500,7950,10,1,9048000,1028,6.71,0.49,12,0.16,1693.00,22952.00,11920,20241118,-4.70,8060,20240805,40.94,11920,-4.70,20241118,8060,40.94,20240805,11920,-4.70,20241118,8060,40.94,20240805,2.71,N,049430,500,45 억,,1567652,N,N,0,N,00,N 20241118,160500,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,11360,-80,5,-0.70,4842215490,423156,103.55,11800,11920,10980,14870,8010,11440,11443.44,17.53,0,-1820,12400,11920,10970,10490,9540,12160,10730,45,3430,500,8000,10,1,9048000,1028,6.71,0.49,12,4.68,1693.00,22952.00,11920,20241118,-4.70,8060,20240805,40.94,11920,-4.70,20241118,8060,40.94,20240805,11920,-4.70,20241118,8060,40.94,20240805,2.76,N,049430,500,45 억,,1585666,N,N,0,N,00,N 20241118,150503,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,11290,-150,5,-1.31,4637461630,405095,99.13,11800,11920,10980,14870,8010,11440,11447.84,17.53,0,-908,12400,11920,10970,10490,9540,12160,10730,45,3430,500,8000,10,1,9048000,1022,6.67,0.49,12,4.48,1693.00,22952.00,11920,20241118,-5.29,8060,20240805,40.07,11920,-5.29,20241118,8060,40.07,20240805,11920,-5.29,20241118,8060,40.07,20240805,2.76,N,049430,500,45 억,,1585666,N,N,0,N,00,N 20241118,140504,57,100.00,KOSDAQ,신고가,의료정밀기기,N,N,N,N, ,N,11130,-310,5,-2.71,4158419680,361860,88.55,11800,11920,11090,14870,8010,11440,11491.79,17.53,0,-3163,12400,11920,10970,10490,9540,12160,10730,45,3430,500,8000,10,1,9048000,1007,6.57,0.48,12,4.00,1693.00,22952.00,11920,20241118,-6.63,8060,20240805,38.09,11920,-6.63,20241118,8060,38.09,20240805,11920,-6.63,20241118,8060,38.09,20240805,2.76,N,049430,500,45 억,,1585666,N,N,0,N,00,N diff --git a/049470/price/prices-20241101.csv b/049470/price/prices-20241101.csv index 3c126af979ac..98b9a4f5438e 100644 --- a/049470/price/prices-20241101.csv +++ b/049470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160457,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,304,-8,5,-2.56,56235841,183588,44.08,314,320,301,405,219,312,306.32,6.38,0,-44184,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,179,-2.10,0.46,12,0.31,-145.00,654.00,679,20240826,-55.23,282,20241118,7.80,679,-55.23,20240826,282,7.80,20241118,679,-55.23,20240826,282,7.80,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N +20241119,150503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,302,-10,5,-3.21,52728155,172001,41.29,314,320,301,405,219,312,306.56,6.38,0,-44184,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,178,-2.08,0.46,12,0.29,-145.00,654.00,679,20240826,-55.52,282,20241118,7.09,679,-55.52,20240826,282,7.09,20241118,679,-55.52,20240826,282,7.09,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N +20241119,140501,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,303,-9,5,-2.88,51548566,168102,40.36,314,320,301,405,219,312,306.65,6.38,0,-44184,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,178,-2.09,0.46,12,0.29,-145.00,654.00,679,20240826,-55.38,282,20241118,7.45,679,-55.38,20240826,282,7.45,20241118,679,-55.38,20240826,282,7.45,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N +20241119,130503,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,302,-10,5,-3.21,44779331,145838,35.01,314,320,301,405,219,312,307.05,6.38,0,-43324,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,178,-2.08,0.46,12,0.25,-145.00,654.00,679,20240826,-55.52,282,20241118,7.09,679,-55.52,20240826,282,7.09,20241118,679,-55.52,20240826,282,7.09,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N +20241119,120459,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,303,-9,5,-2.88,42605823,138644,33.29,314,320,301,405,219,312,307.30,6.38,0,-43926,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,178,-2.09,0.46,12,0.24,-145.00,654.00,679,20240826,-55.38,282,20241118,7.45,679,-55.38,20240826,282,7.45,20241118,679,-55.38,20240826,282,7.45,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N +20241119,110504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,304,-8,5,-2.56,40180411,130630,31.36,314,320,301,405,219,312,307.59,6.38,0,-43926,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,179,-2.10,0.46,12,0.22,-145.00,654.00,679,20240826,-55.23,282,20241118,7.80,679,-55.23,20240826,282,7.80,20241118,679,-55.23,20240826,282,7.80,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N +20241119,100517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,303,-9,5,-2.88,31802856,103121,24.76,314,320,301,405,219,312,308.40,6.38,0,-40641,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,178,-2.09,0.46,12,0.18,-145.00,654.00,679,20240826,-55.38,282,20241118,7.45,679,-55.38,20240826,282,7.45,20241118,679,-55.38,20240826,282,7.45,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N +20241119,090514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,310,-2,5,-0.64,20070939,64414,15.46,314,320,302,405,219,312,311.59,6.38,0,-37337,332,322,302,292,272,327,297,59,93,100,180,1,1,58862249,182,-2.14,0.47,12,0.11,-145.00,654.00,679,20240826,-54.34,282,20241118,9.93,679,-54.34,20240826,282,9.93,20241118,679,-54.34,20240826,282,9.93,20241118,0.00,N,049470,100,58 억,,3757868,N,N,0,N,00,N 20241118,160500,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,312,21,2,7.22,122909298,415931,115.37,291,312,282,378,204,291,295.50,6.37,0,9971,315,302,296,283,277,300,281,59,87,100,170,1,1,58862249,184,-2.15,0.48,12,0.71,-145.00,654.00,679,20240826,-54.05,282,20241118,10.64,679,-54.05,20240826,282,10.64,20241118,679,-54.05,20240826,282,10.64,20241118,0.00,N,049470,100,58 억,,3747894,N,N,0,N,00,N 20241118,150504,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,305,14,2,4.81,114600093,389040,107.91,291,306,282,378,204,291,294.57,6.37,0,12762,315,302,296,283,277,300,281,59,87,100,170,1,1,58862249,180,-2.10,0.47,12,0.66,-145.00,654.00,679,20240826,-55.08,282,20241118,8.16,679,-55.08,20240826,282,8.16,20241118,679,-55.08,20240826,282,8.16,20241118,0.00,N,049470,100,58 억,,3747894,N,N,0,N,00,N 20241118,140505,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,297,6,2,2.06,99687451,339841,94.27,291,304,282,378,204,291,293.34,6.37,0,27691,315,302,296,283,277,300,281,59,87,100,170,1,1,58862249,175,-2.05,0.45,12,0.58,-145.00,654.00,679,20240826,-56.26,282,20241118,5.32,679,-56.26,20240826,282,5.32,20241118,679,-56.26,20240826,282,5.32,20241118,0.00,N,049470,100,58 억,,3747894,N,N,0,N,00,N diff --git a/049480/price/prices-20241101.csv b/049480/price/prices-20241101.csv index 547295daabb1..724b9737d7ad 100644 --- a/049480/price/prices-20241101.csv +++ b/049480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160457,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-5,5,-0.22,161162225,71672,87.19,2270,2270,2240,2930,1580,2255,2248.61,1.46,0,-8774,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,707,13.55,0.87,12,0.23,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N +20241119,150504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-5,5,-0.22,157460650,70027,85.19,2270,2270,2240,2930,1580,2255,2248.57,1.46,0,-7847,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,707,13.55,0.87,12,0.22,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N +20241119,140501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-5,5,-0.22,151145380,67216,81.77,2270,2270,2240,2930,1580,2255,2248.65,1.46,0,-6719,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,707,13.55,0.87,12,0.21,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N +20241119,130504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-15,5,-0.67,103677595,46167,56.16,2270,2270,2240,2930,1580,2255,2245.71,1.46,0,-3484,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,704,13.49,0.87,12,0.15,166.00,2588.00,2800,20240902,-20.00,2180,20240805,2.75,2800,-20.00,20240902,2180,2.75,20240805,2800,-20.00,20240902,2180,2.75,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N +20241119,120500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-10,5,-0.44,59305835,26372,32.08,2270,2270,2240,2930,1580,2255,2248.82,1.46,0,-1236,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,705,13.52,0.87,12,0.08,166.00,2588.00,2800,20240902,-19.82,2180,20240805,2.98,2800,-19.82,20240902,2180,2.98,20240805,2800,-19.82,20240902,2180,2.98,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N +20241119,110504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,-5,5,-0.22,40154695,17830,21.69,2270,2270,2245,2930,1580,2255,2252.09,1.46,0,-206,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,707,13.55,0.87,12,0.06,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N +20241119,100518,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,5,2,0.22,23930350,10617,12.92,2270,2270,2245,2930,1580,2255,2253.97,1.46,0,1184,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,710,13.61,0.87,12,0.03,166.00,2588.00,2800,20240902,-19.29,2180,20240805,3.67,2800,-19.29,20240902,2180,3.67,20240805,2800,-19.29,20240902,2180,3.67,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N +20241119,090514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,10,2,0.44,1355965,599,0.73,2270,2270,2260,2930,1580,2255,2263.71,1.46,0,-391,2291,2272,2251,2232,2211,2282,2242,157,675,500,1660,5,1,31422383,712,13.64,0.88,12,0.00,166.00,2588.00,2800,20240902,-19.11,2180,20240805,3.90,2800,-19.11,20240902,2180,3.90,20240805,2800,-19.11,20240902,2180,3.90,20240805,2.70,N,049480,500,157 억,,459600,N,N,0,N,00,N 20241118,160500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,15,2,0.67,176054165,78173,57.09,2240,2270,2230,2910,1570,2240,2252.11,1.40,0,19348,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,709,13.58,0.87,12,0.25,166.00,2588.00,2800,20240902,-19.46,2180,20240805,3.44,2800,-19.46,20240902,2180,3.44,20240805,2800,-19.46,20240902,2180,3.44,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N 20241118,150504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,10,2,0.45,157171415,69791,50.97,2240,2270,2230,2910,1570,2240,2252.03,1.40,0,18399,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,707,13.55,0.87,12,0.22,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N 20241118,140505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2250,10,2,0.45,144891745,64334,46.99,2240,2270,2230,2910,1570,2240,2252.18,1.40,0,22226,2270,2255,2235,2220,2200,2257,2222,157,670,500,1650,5,1,31422383,707,13.55,0.87,12,0.20,166.00,2588.00,2800,20240902,-19.64,2180,20240805,3.21,2800,-19.64,20240902,2180,3.21,20240805,2800,-19.64,20240902,2180,3.21,20240805,2.73,N,049480,500,157 억,,439997,N,N,0,N,00,N diff --git a/049520/price/prices-20241101.csv b/049520/price/prices-20241101.csv index 9d330beffc14..988822835425 100644 --- a/049520/price/prices-20241101.csv +++ b/049520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160458,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4480,-120,5,-2.61,414495365,91869,101.32,4650,4670,4410,5980,3220,4600,4511.82,3.48,0,-4528,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,976,8.62,0.59,12,0.42,520.00,7560.00,7890,20240524,-43.22,4310,20231113,3.94,7890,-43.22,20240524,4335,3.34,20240228,7890,-43.22,20240524,4335,3.34,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N +20241119,150504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4470,-130,5,-2.83,398769740,88354,97.45,4650,4670,4410,5980,3220,4600,4513.32,3.48,0,-3884,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,974,8.60,0.59,12,0.41,520.00,7560.00,7890,20240524,-43.35,4310,20231113,3.71,7890,-43.35,20240524,4335,3.11,20240228,7890,-43.35,20240524,4335,3.11,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N +20241119,140502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4440,-160,5,-3.48,321716105,71024,78.33,4650,4670,4410,5980,3220,4600,4529.68,3.48,0,-3621,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,967,8.54,0.59,12,0.33,520.00,7560.00,7890,20240524,-43.73,4310,20231113,3.02,7890,-43.73,20240524,4335,2.42,20240228,7890,-43.73,20240524,4335,2.42,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N +20241119,130504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,-100,5,-2.17,214616630,47087,51.93,4650,4670,4500,5980,3220,4600,4557.87,3.48,0,-2073,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,980,8.65,0.60,12,0.22,520.00,7560.00,7890,20240524,-42.97,4310,20231113,4.41,7890,-42.97,20240524,4335,3.81,20240228,7890,-42.97,20240524,4335,3.81,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N +20241119,120500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,-45,5,-0.98,124741850,27209,30.01,4650,4670,4535,5980,3220,4600,4584.58,3.48,0,1004,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,992,8.76,0.60,12,0.12,520.00,7560.00,7890,20240524,-42.27,4310,20231113,5.68,7890,-42.27,20240524,4335,5.07,20240228,7890,-42.27,20240524,4335,5.07,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N +20241119,110505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,-25,5,-0.54,112105080,24442,26.96,4650,4670,4535,5980,3220,4600,4586.58,3.48,0,1682,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,997,8.80,0.61,12,0.11,520.00,7560.00,7890,20240524,-42.02,4310,20231113,6.15,7890,-42.02,20240524,4335,5.54,20240228,7890,-42.02,20240524,4335,5.54,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N +20241119,100518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4590,-10,5,-0.22,105230450,22934,25.29,4650,4670,4535,5980,3220,4600,4588.40,3.48,0,1553,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,1000,8.83,0.61,12,0.11,520.00,7560.00,7890,20240524,-41.83,4310,20231113,6.50,7890,-41.83,20240524,4335,5.88,20240228,7890,-41.83,20240524,4335,5.88,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N +20241119,090514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4590,-10,5,-0.22,7459650,1607,1.77,4650,4650,4590,5980,3220,4600,4641.97,3.48,0,-1597,4860,4730,4595,4465,4330,4795,4530,111,1380,500,3310,5,1,21784936,1000,8.83,0.61,12,0.01,520.00,7560.00,7890,20240524,-41.83,4310,20231113,6.50,7890,-41.83,20240524,4335,5.88,20240228,7890,-41.83,20240524,4335,5.88,20240228,4.40,N,049520,500,111 억,,757977,N,N,0,N,00,N 20241118,160500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,25,2,0.55,409705435,89807,86.77,4580,4725,4460,5940,3205,4575,4562.05,3.47,0,2834,4865,4720,4595,4450,4325,4657,4387,111,1365,500,3290,5,1,21784936,1002,8.85,0.61,12,0.41,520.00,7560.00,7890,20240524,-41.70,4310,20231113,6.73,7890,-41.70,20240524,4335,6.11,20240228,7890,-41.70,20240524,4335,6.11,20240228,4.38,N,049520,500,111 억,,755157,N,N,0,N,00,N 20241118,150504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4545,-30,5,-0.66,383062485,83959,81.12,4580,4725,4460,5940,3205,4575,4562.49,3.47,0,3893,4865,4720,4595,4450,4325,4657,4387,111,1365,500,3290,5,1,21784936,990,8.74,0.60,12,0.39,520.00,7560.00,7890,20240524,-42.40,4310,20231113,5.45,7890,-42.40,20240524,4335,4.84,20240228,7890,-42.40,20240524,4335,4.84,20240228,4.38,N,049520,500,111 억,,755157,N,N,0,N,00,N 20241118,140505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4550,-25,5,-0.55,305901970,66880,64.62,4580,4725,4460,5940,3205,4575,4573.89,3.47,0,73,4865,4720,4595,4450,4325,4657,4387,111,1365,500,3290,5,1,21784936,991,8.75,0.60,12,0.31,520.00,7560.00,7890,20240524,-42.33,4310,20231113,5.57,7890,-42.33,20240524,4335,4.96,20240228,7890,-42.33,20240524,4335,4.96,20240228,4.38,N,049520,500,111 억,,755157,N,N,0,N,00,N diff --git a/049550/price/prices-20241101.csv b/049550/price/prices-20241101.csv index 70cd7d9bd161..b62c35510af7 100644 --- a/049550/price/prices-20241101.csv +++ b/049550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160458,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3600,-25,5,-0.69,65490570,18210,1438.39,3835,3835,3570,4710,2540,3625,3596.41,0.16,0,828,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,706,19.05,0.96,12,0.09,189.00,3736.00,4670,20240522,-22.91,3570,20241119,0.84,4670,-22.91,20240522,3570,0.84,20241119,4670,-22.91,20240522,3570,0.84,20241119,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N +20241119,150504,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3620,-5,5,-0.14,64068510,17815,1407.19,3835,3835,3570,4710,2540,3625,3596.32,0.16,0,1199,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,710,19.15,0.97,12,0.09,189.00,3736.00,4670,20240522,-22.48,3570,20241119,1.40,4670,-22.48,20240522,3570,1.40,20241119,4670,-22.48,20240522,3570,1.40,20241119,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N +20241119,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-25,5,-0.69,38388290,10638,840.28,3835,3835,3585,4710,2540,3625,3608.60,0.16,0,570,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,706,19.05,0.96,12,0.05,189.00,3736.00,4670,20240522,-22.91,3570,20240416,0.84,4670,-22.91,20240522,3570,0.84,20240416,4670,-22.91,20240522,3570,0.84,20240416,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N +20241119,130504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-25,5,-0.69,36206670,10031,792.34,3835,3835,3585,4710,2540,3625,3609.48,0.16,0,524,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,706,19.05,0.96,12,0.05,189.00,3736.00,4670,20240522,-22.91,3570,20240416,0.84,4670,-22.91,20240522,3570,0.84,20240416,4670,-22.91,20240522,3570,0.84,20240416,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N +20241119,120500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-25,5,-0.69,34083320,9441,745.73,3835,3835,3585,4710,2540,3625,3610.14,0.16,0,505,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,706,19.05,0.96,12,0.05,189.00,3736.00,4670,20240522,-22.91,3570,20240416,0.84,4670,-22.91,20240522,3570,0.84,20240416,4670,-22.91,20240522,3570,0.84,20240416,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N +20241119,110505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-25,5,-0.69,27462540,7603,600.55,3835,3835,3585,4710,2540,3625,3612.07,0.16,0,378,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,706,19.05,0.96,12,0.04,189.00,3736.00,4670,20240522,-22.91,3570,20240416,0.84,4670,-22.91,20240522,3570,0.84,20240416,4670,-22.91,20240522,3570,0.84,20240416,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N +20241119,100518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,0,3,0.00,17320025,4785,377.96,3835,3835,3585,4710,2540,3625,3619.65,0.16,0,222,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,711,19.18,0.97,12,0.02,189.00,3736.00,4670,20240522,-22.38,3570,20240416,1.54,4670,-22.38,20240522,3570,1.54,20240416,4670,-22.38,20240522,3570,1.54,20240416,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N +20241119,090514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,45,2,1.24,233660,62,4.90,3835,3835,3640,4710,2540,3625,3768.71,0.16,0,4,3701,3662,3626,3587,3551,3645,3570,101,1085,500,2610,5,1,19606277,720,19.42,0.98,12,0.00,189.00,3736.00,4670,20240522,-21.41,3570,20240416,2.80,4670,-21.41,20240522,3570,2.80,20240416,4670,-21.41,20240522,3570,2.80,20240416,0.09,N,049550,500,101 억,,31275,N,N,0,N,00,N 20241118,160501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,-5,5,-0.14,4550810,1255,10.44,3665,3665,3590,4715,2545,3630,3626.36,0.16,0,-8,3863,3746,3663,3546,3463,3705,3505,101,1085,500,2610,5,1,19606277,711,19.18,0.97,12,0.01,189.00,3736.00,4670,20240522,-22.38,3570,20240416,1.54,4670,-22.38,20240522,3570,1.54,20240416,4670,-22.38,20240522,3570,1.54,20240416,0.09,N,049550,500,101 억,,31283,N,N,0,N,00,N 20241118,150504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3620,-10,5,-0.28,3655435,1008,8.39,3665,3665,3590,4715,2545,3630,3626.42,0.16,0,-1,3863,3746,3663,3546,3463,3705,3505,101,1085,500,2610,5,1,19606277,710,19.15,0.97,12,0.01,189.00,3736.00,4670,20240522,-22.48,3570,20240416,1.40,4670,-22.48,20240522,3570,1.40,20240416,4670,-22.48,20240522,3570,1.40,20240416,0.09,N,049550,500,101 억,,31283,N,N,0,N,00,N 20241118,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3630,0,3,0.00,3637315,1003,8.34,3665,3665,3590,4715,2545,3630,3626.44,0.16,0,0,3863,3746,3663,3546,3463,3705,3505,101,1085,500,2610,5,1,19606277,712,19.21,0.97,12,0.01,189.00,3736.00,4670,20240522,-22.27,3570,20240416,1.68,4670,-22.27,20240522,3570,1.68,20240416,4670,-22.27,20240522,3570,1.68,20240416,0.09,N,049550,500,101 억,,31283,N,N,0,N,00,N diff --git a/049630/price/prices-20241101.csv b/049630/price/prices-20241101.csv index 33aaf3679ae5..9d9e4c33bfee 100644 --- a/049630/price/prices-20241101.csv +++ b/049630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160458,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,663,-4,5,-0.60,235192104,355541,113.99,653,677,653,867,467,667,661.49,1.43,0,34006,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,555,44.20,0.88,12,0.42,15.00,757.00,812,20240529,-18.35,547,20231113,21.21,812,-18.35,20240529,558,18.82,20240208,812,-18.35,20240529,558,18.82,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N +20241119,150504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,671,4,2,0.60,225089075,340331,109.11,653,677,653,867,467,667,661.38,1.43,0,33555,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,561,44.73,0.89,12,0.41,15.00,757.00,812,20240529,-17.36,547,20231113,22.67,812,-17.36,20240529,558,20.25,20240208,812,-17.36,20240529,558,20.25,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N +20241119,140502,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,670,3,2,0.45,207822833,314476,100.82,653,677,653,867,467,667,660.85,1.43,0,31538,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,561,44.67,0.89,12,0.38,15.00,757.00,812,20240529,-17.49,547,20231113,22.49,812,-17.49,20240529,558,20.07,20240208,812,-17.49,20240529,558,20.07,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N +20241119,130504,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,676,9,2,1.35,198326032,300308,96.28,653,677,653,867,467,667,660.41,1.43,0,32136,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,566,45.07,0.89,12,0.36,15.00,757.00,812,20240529,-16.75,547,20231113,23.58,812,-16.75,20240529,558,21.15,20240208,812,-16.75,20240529,558,21.15,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N +20241119,120500,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,672,5,2,0.75,182863074,277354,88.92,653,673,653,867,467,667,659.31,1.43,0,29321,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,562,44.80,0.89,12,0.33,15.00,757.00,812,20240529,-17.24,547,20231113,22.85,812,-17.24,20240529,558,20.43,20240208,812,-17.24,20240529,558,20.43,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N +20241119,110505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,668,1,2,0.15,161483593,245478,78.70,653,671,653,867,467,667,657.83,1.43,0,29213,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,559,44.53,0.88,12,0.29,15.00,757.00,812,20240529,-17.73,547,20231113,22.12,812,-17.73,20240529,558,19.71,20240208,812,-17.73,20240529,558,19.71,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N +20241119,100518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,666,-1,5,-0.15,136876669,208715,66.92,653,667,653,867,467,667,655.81,1.43,0,26976,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,557,44.40,0.88,12,0.25,15.00,757.00,812,20240529,-17.98,547,20231113,21.76,812,-17.98,20240529,558,19.35,20240208,812,-17.98,20240529,558,19.35,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N +20241119,090515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,662,-5,5,-0.75,92827799,141888,45.49,653,667,653,867,467,667,654.23,1.43,0,21552,695,680,666,651,637,688,659,418,200,500,480,1,1,83668507,554,44.13,0.87,12,0.17,15.00,757.00,812,20240529,-18.47,547,20231113,21.02,812,-18.47,20240529,558,18.64,20240208,812,-18.47,20240529,558,18.64,20240208,1.52,N,049630,500,418 억,,1193978,N,N,0,N,00,N 20241118,160501,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,667,10,2,1.52,208675688,311799,45.45,657,681,652,854,460,657,669.26,1.39,0,28987,681,669,649,637,617,659,627,418,197,500,470,1,1,83668507,558,44.47,0.88,12,0.37,15.00,757.00,812,20240529,-17.86,544,20231109,22.61,812,-17.86,20240529,558,19.53,20240208,812,-17.86,20240529,558,19.53,20240208,1.52,N,049630,500,418 억,,1165284,N,N,0,N,00,N 20241118,150505,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,671,14,2,2.13,199902565,298675,43.54,657,681,652,854,460,657,669.30,1.39,0,27553,681,669,649,637,617,659,627,418,197,500,470,1,1,83668507,561,44.73,0.89,12,0.36,15.00,757.00,812,20240529,-17.36,544,20231109,23.35,812,-17.36,20240529,558,20.25,20240208,812,-17.36,20240529,558,20.25,20240208,1.52,N,049630,500,418 억,,1165284,N,N,0,N,00,N 20241118,140506,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,673,16,2,2.44,164312477,245506,35.79,657,681,652,854,460,657,669.28,1.39,0,18912,681,669,649,637,617,659,627,418,197,500,470,1,1,83668507,563,44.87,0.89,12,0.29,15.00,757.00,812,20240529,-17.12,544,20231109,23.71,812,-17.12,20240529,558,20.61,20240208,812,-17.12,20240529,558,20.61,20240208,1.52,N,049630,500,418 억,,1165284,N,N,0,N,00,N diff --git a/049720/price/prices-20241101.csv b/049720/price/prices-20241101.csv index 43523af9caf2..61add696ec27 100644 --- a/049720/price/prices-20241101.csv +++ b/049720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160459,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9980,230,2,2.36,670934070,67467,193.29,9800,10010,9800,12670,6830,9750,9944.63,0.88,0,-14545,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1427,12.13,3.12,12,0.47,823.00,3203.00,11630,20240416,-14.19,9020,20231113,10.64,11630,-14.19,20240416,9440,5.72,20240102,11630,-14.19,20240416,9100,9.67,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N +20241119,150505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9970,220,2,2.26,636276570,63993,183.34,9800,10010,9800,12670,6830,9750,9942.91,0.88,0,-14597,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1426,12.11,3.11,12,0.45,823.00,3203.00,11630,20240416,-14.27,9020,20231113,10.53,11630,-14.27,20240416,9440,5.61,20240102,11630,-14.27,20240416,9100,9.56,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N +20241119,140502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9990,240,2,2.46,578456100,58195,166.73,9800,10010,9800,12670,6830,9750,9939.96,0.88,0,-11779,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1429,12.14,3.12,12,0.41,823.00,3203.00,11630,20240416,-14.10,9020,20231113,10.75,11630,-14.10,20240416,9440,5.83,20240102,11630,-14.10,20240416,9100,9.78,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N +20241119,130505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9940,190,2,1.95,475956130,47901,137.24,9800,10010,9800,12670,6830,9750,9936.25,0.88,0,-14751,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1421,12.08,3.10,12,0.33,823.00,3203.00,11630,20240416,-14.53,9020,20231113,10.20,11630,-14.53,20240416,9440,5.30,20240102,11630,-14.53,20240416,9100,9.23,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N +20241119,120501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9940,190,2,1.95,425788020,42856,122.78,9800,10010,9800,12670,6830,9750,9935.32,0.88,0,-13936,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1421,12.08,3.10,12,0.30,823.00,3203.00,11630,20240416,-14.53,9020,20231113,10.20,11630,-14.53,20240416,9440,5.30,20240102,11630,-14.53,20240416,9100,9.23,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N +20241119,110505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9940,190,2,1.95,355024920,35752,102.43,9800,10010,9800,12670,6830,9750,9930.21,0.88,0,-13182,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1421,12.08,3.10,12,0.25,823.00,3203.00,11630,20240416,-14.53,9020,20231113,10.20,11630,-14.53,20240416,9440,5.30,20240102,11630,-14.53,20240416,9100,9.23,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N +20241119,100519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9910,160,2,1.64,270074740,27190,77.90,9800,10010,9800,12670,6830,9750,9932.87,0.88,0,-8460,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1417,12.04,3.09,12,0.19,823.00,3203.00,11630,20240416,-14.79,9020,20231113,9.87,11630,-14.79,20240416,9440,4.98,20240102,11630,-14.79,20240416,9100,8.90,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N +20241119,090515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9850,100,2,1.03,13499270,1375,3.94,9800,9850,9800,12670,6830,9750,9817.65,0.88,0,-50,9903,9826,9763,9686,9623,9795,9655,72,2920,500,7600,10,1,14300000,1409,11.97,3.08,12,0.01,823.00,3203.00,11630,20240416,-15.31,9020,20231113,9.20,11630,-15.31,20240416,9440,4.34,20240102,11630,-15.31,20240416,9100,8.24,20231214,0.51,N,049720,500,71 억,,125312,N,N,0,N,00,N 20241118,160501,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9750,-50,5,-0.51,341212080,34898,68.24,9800,9840,9700,12740,6860,9800,9777.41,0.86,0,2514,10006,9902,9706,9602,9406,9955,9655,72,2940,500,7640,10,1,14300000,1394,11.85,3.04,12,0.24,823.00,3203.00,11630,20240416,-16.17,9020,20231113,8.09,11630,-16.17,20240416,9440,3.28,20240102,11630,-16.17,20240416,9100,7.14,20231214,0.50,N,049720,500,71 억,,122703,N,N,0,N,00,N 20241118,150505,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9800,0,3,0.00,334809540,34242,66.96,9800,9840,9700,12740,6860,9800,9777.74,0.86,0,2660,10006,9902,9706,9602,9406,9955,9655,72,2940,500,7640,10,1,14300000,1401,11.91,3.06,12,0.24,823.00,3203.00,11630,20240416,-15.74,9020,20231113,8.65,11630,-15.74,20240416,9440,3.81,20240102,11630,-15.74,20240416,9100,7.69,20231214,0.50,N,049720,500,71 억,,122703,N,N,0,N,00,N 20241118,140506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9760,-40,5,-0.41,293842830,30051,58.77,9800,9840,9700,12740,6860,9800,9778.14,0.86,0,4439,10006,9902,9706,9602,9406,9955,9655,72,2940,500,7640,10,1,14300000,1396,11.86,3.05,12,0.21,823.00,3203.00,11630,20240416,-16.08,9020,20231113,8.20,11630,-16.08,20240416,9440,3.39,20240102,11630,-16.08,20240416,9100,7.25,20231214,0.50,N,049720,500,71 억,,122703,N,N,0,N,00,N diff --git a/049770/price/prices-20241101.csv b/049770/price/prices-20241101.csv index cb58ec0ad4e3..de84bc82a5fe 100644 --- a/049770/price/prices-20241101.csv +++ b/049770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160459,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31100,150,2,0.48,534920000,17257,72.32,30950,31250,30650,40200,21700,30950,30997.27,10.65,0,-5551,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,6001,5.51,0.62,12,0.09,5641.00,50436.00,48900,20240617,-36.40,30050,20231201,3.49,48900,-36.40,20240617,30050,3.49,20241114,48900,-36.40,20240617,30050,3.49,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,12,N,00,N +20241119,150505,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30900,-50,5,-0.16,511540400,16503,69.16,30950,31250,30650,40200,21700,30950,30996.81,10.65,0,-5127,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,5962,5.48,0.61,12,0.09,5641.00,50436.00,48900,20240617,-36.81,30050,20231201,2.83,48900,-36.81,20240617,30050,2.83,20241114,48900,-36.81,20240617,30050,2.83,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,19,N,00,N +20241119,140503,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30950,0,3,0.00,425925400,13731,57.54,30950,31250,30650,40200,21700,30950,31019.26,10.65,0,-3459,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,5972,5.49,0.61,12,0.07,5641.00,50436.00,48900,20240617,-36.71,30050,20231201,3.00,48900,-36.71,20240617,30050,3.00,20241114,48900,-36.71,20240617,30050,3.00,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,19,N,00,N +20241119,130505,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31100,150,2,0.48,320977600,10346,43.36,30950,31250,30650,40200,21700,30950,31024.32,10.65,0,-2283,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,6001,5.51,0.62,12,0.05,5641.00,50436.00,48900,20240617,-36.40,30050,20231201,3.49,48900,-36.40,20240617,30050,3.49,20241114,48900,-36.40,20240617,30050,3.49,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,19,N,00,N +20241119,120501,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31050,100,2,0.32,229909800,7413,31.06,30950,31250,30650,40200,21700,30950,31014.41,10.65,0,-1695,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,5991,5.50,0.62,12,0.04,5641.00,50436.00,48900,20240617,-36.50,30050,20231201,3.33,48900,-36.50,20240617,30050,3.33,20241114,48900,-36.50,20240617,30050,3.33,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,19,N,00,N +20241119,110506,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,31000,50,2,0.16,180245900,5813,24.36,30950,31250,30650,40200,21700,30950,31007.38,10.65,0,-864,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,5982,5.50,0.61,12,0.03,5641.00,50436.00,48900,20240617,-36.61,30050,20231201,3.16,48900,-36.61,20240617,30050,3.16,20241114,48900,-36.61,20240617,30050,3.16,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,19,N,00,N +20241119,100519,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30800,-150,5,-0.48,53848050,1736,7.27,30950,31250,30650,40200,21700,30950,31018.46,10.65,0,-575,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,5943,5.46,0.61,12,0.01,5641.00,50436.00,48900,20240617,-37.01,30050,20231201,2.50,48900,-37.01,20240617,30050,2.50,20241114,48900,-37.01,20240617,30050,2.50,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,19,N,00,N +20241119,090515,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30750,-200,5,-0.65,5136400,166,0.70,30950,31000,30650,40200,21700,30950,30942.17,10.65,0,-141,31450,31200,30750,30500,30050,31325,30625,193,9250,1000,22900,50,1,19295620,5933,5.45,0.61,12,0.00,5641.00,50436.00,48900,20240617,-37.12,30050,20231201,2.33,48900,-37.12,20240617,30050,2.33,20241114,48900,-37.12,20240617,30050,2.33,20231201,0.22,N,049770,1000,192 억,,2055024,N,N,19,N,00,N 20241118,160501,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30950,350,2,1.14,731682150,23822,197.87,30300,31000,30300,39750,21450,30600,30714.56,10.64,0,-3041,31366,30982,30516,30132,29666,31175,30325,193,9150,1000,22640,50,1,19295620,5972,5.49,0.61,12,0.12,5641.00,50436.00,48900,20240617,-36.71,30050,20231201,3.00,48900,-36.71,20240617,30050,3.00,20241114,48900,-36.71,20240617,30050,3.00,20231201,0.22,N,049770,1000,192 억,,2052780,N,N,19,N,00,N 20241118,150505,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30750,150,2,0.49,702751450,22884,190.08,30300,31000,30300,39750,21450,30600,30709.29,10.64,0,-3029,31366,30982,30516,30132,29666,31175,30325,193,9150,1000,22640,50,1,19295620,5933,5.45,0.61,12,0.12,5641.00,50436.00,48900,20240617,-37.12,30050,20231201,2.33,48900,-37.12,20240617,30050,2.33,20241114,48900,-37.12,20240617,30050,2.33,20231201,0.22,N,049770,1000,192 억,,2052780,N,N,45,N,00,N 20241118,140507,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,30750,150,2,0.49,558505350,18186,151.06,30300,31000,30300,39750,21450,30600,30710.73,10.64,0,-2544,31366,30982,30516,30132,29666,31175,30325,193,9150,1000,22640,50,1,19295620,5933,5.45,0.61,12,0.09,5641.00,50436.00,48900,20240617,-37.12,30050,20231201,2.33,48900,-37.12,20240617,30050,2.33,20241114,48900,-37.12,20240617,30050,2.33,20231201,0.22,N,049770,1000,192 억,,2052780,N,N,45,N,00,N diff --git a/049800/price/prices-20241101.csv b/049800/price/prices-20241101.csv index 806bcd2c4462..8fb62873fc71 100644 --- a/049800/price/prices-20241101.csv +++ b/049800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160459,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2120,-10,5,-0.47,23761355,11247,116.82,2130,2130,2100,2765,1495,2130,2112.68,1.23,0,-380,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,424,7.00,0.40,12,0.06,303.00,5321.00,3415,20231219,-37.92,2100,20241119,0.95,3195,-33.65,20240417,2100,0.95,20241119,3415,-37.92,20231219,2100,0.95,20241119,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N +20241119,150505,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2120,-10,5,-0.47,22381325,10597,110.06,2130,2130,2100,2765,1495,2130,2112.04,1.23,0,-360,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,424,7.00,0.40,12,0.05,303.00,5321.00,3415,20231219,-37.92,2100,20241119,0.95,3195,-33.65,20240417,2100,0.95,20241119,3415,-37.92,20231219,2100,0.95,20241119,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N +20241119,140503,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2125,-5,5,-0.23,21432560,10150,105.42,2130,2130,2100,2765,1495,2130,2111.58,1.23,0,-360,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,425,7.01,0.40,12,0.05,303.00,5321.00,3415,20231219,-37.77,2100,20241119,1.19,3195,-33.49,20240417,2100,1.19,20241119,3415,-37.77,20231219,2100,1.19,20241119,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N +20241119,130505,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2125,-5,5,-0.23,19334740,9163,95.17,2130,2130,2100,2765,1495,2130,2110.09,1.23,0,-284,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,425,7.01,0.40,12,0.05,303.00,5321.00,3415,20231219,-37.77,2100,20241119,1.19,3195,-33.49,20240417,2100,1.19,20241119,3415,-37.77,20231219,2100,1.19,20241119,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N +20241119,120501,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2125,-5,5,-0.23,18873605,8946,92.92,2130,2130,2100,2765,1495,2130,2109.73,1.23,0,-283,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,425,7.01,0.40,12,0.04,303.00,5321.00,3415,20231219,-37.77,2100,20241119,1.19,3195,-33.49,20240417,2100,1.19,20241119,3415,-37.77,20231219,2100,1.19,20241119,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N +20241119,110506,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2125,-5,5,-0.23,18150575,8606,89.39,2130,2130,2100,2765,1495,2130,2109.06,1.23,0,-315,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,425,7.01,0.40,12,0.04,303.00,5321.00,3415,20231219,-37.77,2100,20241119,1.19,3195,-33.49,20240417,2100,1.19,20241119,3415,-37.77,20231219,2100,1.19,20241119,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N +20241119,100519,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2100,-30,5,-1.41,15737755,7469,77.58,2130,2130,2100,2765,1495,2130,2107.08,1.23,0,-34,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,420,6.93,0.39,12,0.04,303.00,5321.00,3415,20231219,-38.51,2100,20241119,0.00,3195,-34.27,20240417,2100,0.00,20241119,3415,-38.51,20231219,2100,0.00,20241119,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N +20241119,090515,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2130,0,3,0.00,1399410,657,6.82,2130,2130,2130,2765,1495,2130,2130.00,1.23,0,-98,2246,2187,2146,2087,2046,2167,2067,100,635,500,1490,5,1,20000000,426,7.03,0.40,12,0.00,303.00,5321.00,3415,20231219,-37.63,2105,20241118,1.19,3195,-33.33,20240417,2105,1.19,20241118,3415,-37.63,20231219,2105,1.19,20241118,1.24,N,049800,500,100 억,,245164,N,N,8,N,00,N 20241118,160502,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2130,-50,5,-2.29,20607795,9628,70.34,2185,2205,2105,2830,1530,2180,2140.40,1.38,0,-7,2236,2207,2176,2147,2116,2222,2162,100,650,500,1520,5,1,20000000,426,7.03,0.40,12,0.05,303.00,5321.00,3415,20231219,-37.63,2105,20241118,1.19,3195,-33.33,20240417,2105,1.19,20241118,3415,-37.63,20231219,2105,1.19,20241118,1.27,N,049800,500,100 억,,275167,N,N,8,N,00,N 20241118,150505,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2140,-40,5,-1.83,20009010,9347,68.29,2185,2205,2105,2830,1530,2180,2140.69,1.38,0,93,2236,2207,2176,2147,2116,2222,2162,100,650,500,1520,5,1,20000000,428,7.06,0.40,12,0.05,303.00,5321.00,3415,20231219,-37.34,2105,20241118,1.66,3195,-33.02,20240417,2105,1.66,20241118,3415,-37.34,20231219,2105,1.66,20241118,1.27,N,049800,500,100 억,,275167,N,N,0,N,00,N 20241118,140507,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,2110,-70,5,-3.21,19037680,8889,64.94,2185,2205,2105,2830,1530,2180,2141.71,1.38,0,75,2236,2207,2176,2147,2116,2222,2162,100,650,500,1520,5,1,20000000,422,6.96,0.40,12,0.04,303.00,5321.00,3415,20231219,-38.21,2105,20241118,0.24,3195,-33.96,20240417,2105,0.24,20241118,3415,-38.21,20231219,2105,0.24,20241118,1.27,N,049800,500,100 억,,275167,N,N,0,N,00,N diff --git a/049830/price/prices-20241101.csv b/049830/price/prices-20241101.csv index f14050f85d8e..d9c1a0a2b9fc 100644 --- a/049830/price/prices-20241101.csv +++ b/049830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160459,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-20,5,-0.27,14829750,2017,60.19,7320,7420,7280,9510,5130,7320,7352.38,0.15,0,23,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,448,107.35,0.30,12,0.03,68.00,23959.00,11480,20231122,-36.41,6590,20241115,10.77,10400,-29.81,20240102,6590,10.77,20241115,11480,-36.41,20231122,6590,10.77,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N +20241119,150506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,-30,5,-0.41,14537740,1977,59.00,7320,7420,7280,9510,5130,7320,7353.43,0.15,0,59,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,447,107.21,0.30,12,0.03,68.00,23959.00,11480,20231122,-36.50,6590,20241115,10.62,10400,-29.90,20240102,6590,10.62,20241115,11480,-36.50,20231122,6590,10.62,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N +20241119,140503,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7290,-30,5,-0.41,14216010,1933,57.68,7320,7420,7280,9510,5130,7320,7354.38,0.15,0,59,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,447,107.21,0.30,12,0.03,68.00,23959.00,11480,20231122,-36.50,6590,20241115,10.62,10400,-29.90,20240102,6590,10.62,20241115,11480,-36.50,20231122,6590,10.62,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N +20241119,130506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-20,5,-0.27,14135770,1922,57.36,7320,7420,7280,9510,5130,7320,7354.72,0.15,0,59,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,448,107.35,0.30,12,0.03,68.00,23959.00,11480,20231122,-36.41,6590,20241115,10.77,10400,-29.81,20240102,6590,10.77,20241115,11480,-36.41,20231122,6590,10.77,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N +20241119,120501,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7300,-20,5,-0.27,10213220,1386,41.36,7320,7420,7280,9510,5130,7320,7368.85,0.15,0,41,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,448,107.35,0.30,12,0.02,68.00,23959.00,11480,20231122,-36.41,6590,20241115,10.77,10400,-29.81,20240102,6590,10.77,20241115,11480,-36.41,20231122,6590,10.77,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N +20241119,110506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7310,-10,5,-0.14,9750390,1323,39.48,7320,7420,7280,9510,5130,7320,7369.91,0.15,0,41,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,448,107.50,0.31,12,0.02,68.00,23959.00,11480,20231122,-36.32,6590,20241115,10.93,10400,-29.71,20240102,6590,10.93,20241115,11480,-36.32,20231122,6590,10.93,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N +20241119,100520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7400,80,2,1.09,8690450,1178,35.15,7320,7420,7280,9510,5130,7320,7377.29,0.15,0,41,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,454,108.82,0.31,12,0.02,68.00,23959.00,11480,20231122,-35.54,6590,20241115,12.29,10400,-28.85,20240102,6590,12.29,20241115,11480,-35.54,20231122,6590,12.29,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N +20241119,090516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7420,100,2,1.37,5656930,763,22.77,7320,7420,7320,9510,5130,7320,7414.06,0.15,0,-1,7473,7396,7263,7186,7053,7435,7225,31,2190,500,5270,10,1,6132112,455,109.12,0.31,12,0.01,68.00,23959.00,11480,20231122,-35.37,6590,20241115,12.59,10400,-28.65,20240102,6590,12.59,20241115,11480,-35.37,20231122,6590,12.59,20241115,0.50,N,049830,500,30 억,,8919,N,N,0,N,00,N 20241118,160502,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,120,2,1.67,24265200,3351,27.46,7130,7340,7130,9360,5040,7200,7241.18,0.14,0,66,7926,7562,7076,6712,6226,7745,6895,31,2160,500,5180,10,1,6132112,449,107.65,0.31,12,0.05,68.00,23959.00,11480,20231122,-36.24,6590,20241115,11.08,10400,-29.62,20240102,6590,11.08,20241115,11480,-36.24,20231122,6590,11.08,20241115,0.50,N,049830,500,30 억,,8853,N,N,0,N,00,N 20241118,150506,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7320,120,2,1.67,23709080,3275,26.84,7130,7340,7130,9360,5040,7200,7239.41,0.14,0,66,7926,7562,7076,6712,6226,7745,6895,31,2160,500,5180,10,1,6132112,449,107.65,0.31,12,0.05,68.00,23959.00,11480,20231122,-36.24,6590,20241115,11.08,10400,-29.62,20240102,6590,11.08,20241115,11480,-36.24,20231122,6590,11.08,20241115,0.50,N,049830,500,30 억,,8853,N,N,0,N,00,N 20241118,140507,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7200,0,3,0.00,23186940,3203,26.25,7130,7340,7130,9360,5040,7200,7239.13,0.14,0,66,7926,7562,7076,6712,6226,7745,6895,31,2160,500,5180,10,1,6132112,442,105.88,0.30,12,0.05,68.00,23959.00,11480,20231122,-37.28,6590,20241115,9.26,10400,-30.77,20240102,6590,9.26,20241115,11480,-37.28,20231122,6590,9.26,20241115,0.50,N,049830,500,30 억,,8853,N,N,0,N,00,N diff --git a/049950/price/prices-20241101.csv b/049950/price/prices-20241101.csv index 9cdfb4fb31fb..3ae3f0039b0b 100644 --- a/049950/price/prices-20241101.csv +++ b/049950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160500,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16700,760,2,4.77,536154850,32696,102.83,15900,16780,15850,20700,11160,15940,16397.96,1.36,0,475,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1473,41.65,1.04,12,0.37,401.00,16046.00,37450,20231220,-55.41,15100,20241115,10.60,35000,-52.29,20240102,15100,10.60,20241115,37450,-55.41,20231220,15100,10.60,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N +20241119,150506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16680,740,2,4.64,514306590,31388,98.72,15900,16710,15850,20700,11160,15940,16385.45,1.36,0,194,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1471,41.60,1.04,12,0.36,401.00,16046.00,37450,20231220,-55.46,15100,20241115,10.46,35000,-52.34,20240102,15100,10.46,20241115,37450,-55.46,20231220,15100,10.46,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N +20241119,140503,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16560,620,2,3.89,417734940,25567,80.41,15900,16650,15850,20700,11160,15940,16338.83,1.36,0,-1087,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1460,41.30,1.03,12,0.29,401.00,16046.00,37450,20231220,-55.78,15100,20241115,9.67,35000,-52.69,20240102,15100,9.67,20241115,37450,-55.78,20231220,15100,9.67,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N +20241119,130506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16420,480,2,3.01,333622260,20464,64.36,15900,16650,15850,20700,11160,15940,16302.89,1.36,0,1123,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1448,40.95,1.02,12,0.23,401.00,16046.00,37450,20231220,-56.15,15100,20241115,8.74,35000,-53.09,20240102,15100,8.74,20241115,37450,-56.15,20231220,15100,8.74,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N +20241119,120502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16420,480,2,3.01,293309930,18014,56.66,15900,16650,15850,20700,11160,15940,16282.33,1.36,0,20,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1448,40.95,1.02,12,0.20,401.00,16046.00,37450,20231220,-56.15,15100,20241115,8.74,35000,-53.09,20240102,15100,8.74,20241115,37450,-56.15,20231220,15100,8.74,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N +20241119,110506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16100,160,2,1.00,253519680,15565,48.95,15900,16650,15850,20700,11160,15940,16287.80,1.36,0,-1198,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1420,40.15,1.00,12,0.18,401.00,16046.00,37450,20231220,-57.01,15100,20241115,6.62,35000,-54.00,20240102,15100,6.62,20241115,37450,-57.01,20231220,15100,6.62,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N +20241119,100520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16160,220,2,1.38,189443430,11616,36.53,15900,16650,15850,20700,11160,15940,16308.84,1.36,0,-1211,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1425,40.30,1.01,12,0.13,401.00,16046.00,37450,20231220,-56.85,15100,20241115,7.02,35000,-53.83,20240102,15100,7.02,20241115,37450,-56.85,20231220,15100,7.02,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N +20241119,090516,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,16050,110,2,0.69,6150710,386,1.21,15900,16050,15850,20700,11160,15940,15934.48,1.36,0,-235,16646,16292,15996,15642,15346,16470,15820,44,4760,500,11790,10,1,8817884,1415,40.02,1.00,12,0.00,401.00,16046.00,37450,20231220,-57.14,15100,20241115,6.29,35000,-54.14,20240102,15100,6.29,20241115,37450,-57.14,20231220,15100,6.29,20241115,2.95,N,049950,500,44 억,,119730,N,N,3,N,00,N 20241118,160502,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15940,10,2,0.06,508123250,31794,116.75,15730,16350,15700,20700,11160,15930,15981.98,1.26,0,8246,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1406,39.75,0.99,12,0.36,401.00,16046.00,37450,20231220,-57.44,15100,20241115,5.56,35000,-54.46,20240102,15100,5.56,20241115,37450,-57.44,20231220,15100,5.56,20241115,2.97,N,049950,500,44 억,,111484,N,N,3,N,00,N 20241118,150506,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15880,-50,5,-0.31,495862580,31023,113.92,15730,16350,15700,20700,11160,15930,15983.71,1.26,0,8051,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1400,39.60,0.99,12,0.35,401.00,16046.00,37450,20231220,-57.60,15100,20241115,5.17,35000,-54.63,20240102,15100,5.17,20241115,37450,-57.60,20231220,15100,5.17,20241115,2.97,N,049950,500,44 억,,111484,N,N,1,N,00,N 20241118,140507,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,15890,-40,5,-0.25,371880890,23153,85.02,15730,16350,15700,20700,11160,15930,16061.89,1.26,0,3986,16643,16286,15693,15336,14743,16465,15515,44,4770,500,11780,10,1,8817884,1401,39.63,0.99,12,0.26,401.00,16046.00,37450,20231220,-57.57,15100,20241115,5.23,35000,-54.60,20240102,15100,5.23,20241115,37450,-57.57,20231220,15100,5.23,20241115,2.97,N,049950,500,44 억,,111484,N,N,1,N,00,N diff --git a/049960/price/prices-20241101.csv b/049960/price/prices-20241101.csv index 235c403665e6..1d46b3493020 100644 --- a/049960/price/prices-20241101.csv +++ b/049960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160500,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13540,0,3,0.00,369739300,27487,115.28,13640,13700,13300,17600,9480,13540,13451.42,2.71,0,-4900,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1273,20.18,0.94,12,0.29,671.00,14453.00,16950,20240710,-20.12,10500,20231113,28.95,16950,-20.12,20240710,11050,22.53,20240104,16950,-20.12,20240710,10680,26.78,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N +20241119,150506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13560,20,2,0.15,343144830,25522,107.04,13640,13700,13300,17600,9480,13540,13445.06,2.71,0,-4702,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1275,20.21,0.94,12,0.27,671.00,14453.00,16950,20240710,-20.00,10500,20231113,29.14,16950,-20.00,20240710,11050,22.71,20240104,16950,-20.00,20240710,10680,26.97,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N +20241119,140504,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13420,-120,5,-0.89,246220540,18340,76.92,13640,13700,13300,17600,9480,13540,13425.33,2.71,0,-4161,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1261,20.00,0.93,12,0.20,671.00,14453.00,16950,20240710,-20.83,10500,20231113,27.81,16950,-20.83,20240710,11050,21.45,20240104,16950,-20.83,20240710,10680,25.66,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N +20241119,130506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13430,-110,5,-0.81,245643120,18297,76.74,13640,13700,13300,17600,9480,13540,13425.32,2.71,0,-4132,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1262,20.01,0.93,12,0.19,671.00,14453.00,16950,20240710,-20.77,10500,20231113,27.90,16950,-20.77,20240710,11050,21.54,20240104,16950,-20.77,20240710,10680,25.75,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N +20241119,120502,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13410,-130,5,-0.96,226790280,16893,70.85,13640,13700,13300,17600,9480,13540,13425.10,2.71,0,-4055,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1261,19.99,0.93,12,0.18,671.00,14453.00,16950,20240710,-20.88,10500,20231113,27.71,16950,-20.88,20240710,11050,21.36,20240104,16950,-20.88,20240710,10680,25.56,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N +20241119,110507,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13380,-160,5,-1.18,180785260,13452,56.42,13640,13700,13300,17600,9480,13540,13439.28,2.71,0,-2838,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1258,19.94,0.93,12,0.14,671.00,14453.00,16950,20240710,-21.06,10500,20231113,27.43,16950,-21.06,20240710,11050,21.09,20240104,16950,-21.06,20240710,10680,25.28,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N +20241119,100520,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13510,-30,5,-0.22,19304280,1418,5.95,13640,13700,13510,17600,9480,13540,13613.74,2.71,0,-25,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1270,20.13,0.93,12,0.02,671.00,14453.00,16950,20240710,-20.29,10500,20231113,28.67,16950,-20.29,20240710,11050,22.26,20240104,16950,-20.29,20240710,10680,26.50,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N +20241119,090516,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13530,-10,5,-0.07,11036100,807,3.38,13640,13700,13530,17600,9480,13540,13675.46,2.71,0,3,13913,13726,13563,13376,13213,13645,13295,47,4060,500,10010,10,1,9400000,1272,20.16,0.94,12,0.01,671.00,14453.00,16950,20240710,-20.18,10500,20231113,28.86,16950,-20.18,20240710,11050,22.44,20240104,16950,-20.18,20240710,10680,26.69,20231120,0.99,N,049960,500,47 억,,254375,N,N,0,N,00,N 20241118,160503,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13540,-20,5,-0.15,316896450,23443,170.19,13660,13750,13400,17620,9500,13560,13517.67,2.75,0,-4011,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1273,20.18,0.94,12,0.25,671.00,14453.00,16950,20240710,-20.12,10500,20231113,28.95,16950,-20.12,20240710,11050,22.53,20240104,16950,-20.12,20240710,10680,26.78,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N 20241118,150506,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13440,-120,5,-0.88,289404840,21410,155.43,13660,13750,13400,17620,9500,13560,13517.27,2.75,0,-3578,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1263,20.03,0.93,12,0.23,671.00,14453.00,16950,20240710,-20.71,10500,20231113,28.00,16950,-20.71,20240710,11050,21.63,20240104,16950,-20.71,20240710,10680,25.84,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N 20241118,140508,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13450,-110,5,-0.81,243826020,18015,130.78,13660,13750,13430,17620,9500,13560,13534.61,2.75,0,-2305,13806,13682,13516,13392,13226,13745,13455,47,4060,500,10030,10,1,9400000,1264,20.04,0.93,12,0.19,671.00,14453.00,16950,20240710,-20.65,10500,20231113,28.10,16950,-20.65,20240710,11050,21.72,20240104,16950,-20.65,20240710,10680,25.94,20231120,0.98,N,049960,500,47 억,,258386,N,N,0,N,00,N diff --git a/050090/price/prices-20241101.csv b/050090/price/prices-20241101.csv index 914bf2fce5ec..e6df5cc2e0ae 100644 --- a/050090/price/prices-20241101.csv +++ b/050090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160500,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,721,28,2,4.04,18913091,26576,74.11,704,721,704,900,486,693,711.66,0.74,0,-2317,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,143,-3.23,0.78,12,0.13,-223.00,926.00,1690,20231123,-57.34,679,20241115,6.19,1456,-50.48,20240404,679,6.19,20241115,1690,-57.34,20231123,679,6.19,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N +20241119,150506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,720,27,2,3.90,17965697,25262,70.45,704,720,704,900,486,693,711.17,0.74,0,-2317,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,142,-3.23,0.78,12,0.13,-223.00,926.00,1690,20231123,-57.40,679,20241115,6.04,1456,-50.55,20240404,679,6.04,20241115,1690,-57.40,20231123,679,6.04,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N +20241119,140504,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,711,18,2,2.60,12879888,18170,50.67,704,716,704,900,486,693,708.85,0.74,0,-1748,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,141,-3.19,0.77,12,0.09,-223.00,926.00,1690,20231123,-57.93,679,20241115,4.71,1456,-51.17,20240404,679,4.71,20241115,1690,-57.93,20231123,679,4.71,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N +20241119,130506,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,710,17,2,2.45,8122961,11424,31.86,704,716,704,900,486,693,711.04,0.74,0,-1848,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,140,-3.18,0.77,12,0.06,-223.00,926.00,1690,20231123,-57.99,679,20241115,4.57,1456,-51.24,20240404,679,4.57,20241115,1690,-57.99,20231123,679,4.57,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N +20241119,120502,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,708,15,2,2.16,7780976,10942,30.51,704,716,704,900,486,693,711.11,0.74,0,-1859,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,140,-3.17,0.76,12,0.06,-223.00,926.00,1690,20231123,-58.11,679,20241115,4.27,1456,-51.37,20240404,679,4.27,20241115,1690,-58.11,20231123,679,4.27,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N +20241119,110507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,714,21,2,3.03,6982252,9813,27.36,704,716,704,900,486,693,711.53,0.74,0,-1562,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,141,-3.20,0.77,12,0.05,-223.00,926.00,1690,20231123,-57.75,679,20241115,5.15,1456,-50.96,20240404,679,5.15,20241115,1690,-57.75,20231123,679,5.15,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N +20241119,100520,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,714,21,2,3.03,5331811,7501,20.92,704,716,704,900,486,693,710.81,0.74,0,-1271,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,141,-3.20,0.77,12,0.04,-223.00,926.00,1690,20231123,-57.75,679,20241115,5.15,1456,-50.96,20240404,679,5.15,20241115,1690,-57.75,20231123,679,5.15,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N +20241119,090517,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,714,21,2,3.03,2886649,4062,11.33,704,716,704,900,486,693,710.65,0.74,0,-1022,770,731,706,667,642,719,655,99,207,500,410,1,1,19784735,141,-3.20,0.77,12,0.02,-223.00,926.00,1690,20231123,-57.75,679,20241115,5.15,1456,-50.96,20240404,679,5.15,20241115,1690,-57.75,20231123,679,5.15,20241115,0.00,N,050090,500,98 억,,146108,N,N,0,N,00,N 20241118,160503,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,693,5,2,0.73,24927619,35739,131.20,697,745,681,894,482,688,697.50,0.74,0,-909,719,703,691,675,663,697,669,99,206,500,410,1,1,19784735,137,-3.11,0.75,12,0.18,-223.00,926.00,1690,20231123,-58.99,679,20241115,2.06,1456,-52.40,20240404,679,2.06,20241115,1690,-58.99,20231123,679,2.06,20241115,0.00,N,050090,500,98 억,,147016,N,N,0,N,00,N 20241118,150507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,683,-5,5,-0.73,20577177,29432,108.05,697,745,682,894,482,688,699.14,0.74,0,-40,719,703,691,675,663,697,669,99,206,500,410,1,1,19784735,135,-3.06,0.74,12,0.15,-223.00,926.00,1690,20231123,-59.59,679,20241115,0.59,1456,-53.09,20240404,679,0.59,20241115,1690,-59.59,20231123,679,0.59,20241115,0.00,N,050090,500,98 억,,147016,N,N,0,N,00,N 20241118,140508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,686,-2,5,-0.29,19997199,28584,104.93,697,745,684,894,482,688,699.59,0.74,0,218,719,703,691,675,663,697,669,99,206,500,410,1,1,19784735,136,-3.08,0.74,12,0.14,-223.00,926.00,1690,20231123,-59.41,679,20241115,1.03,1456,-52.88,20240404,679,1.03,20241115,1690,-59.41,20231123,679,1.03,20241115,0.00,N,050090,500,98 억,,147016,N,N,0,N,00,N diff --git a/050110/price/prices-20241101.csv b/050110/price/prices-20241101.csv index bf8cad7449c1..61ed9ab718b4 100644 --- a/050110/price/prices-20241101.csv +++ b/050110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160500,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,19,2,1.96,137340953,140263,107.14,970,991,964,1261,679,970,979.09,1.37,0,12245,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,730,-5.18,0.89,12,0.19,-191.00,1108.00,1815,20240131,-45.51,900,20241115,9.89,1815,-45.51,20240131,900,9.89,20241115,1815,-45.51,20240131,900,9.89,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N +20241119,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,19,2,1.96,126509265,129295,98.76,970,991,964,1261,679,970,978.45,1.37,0,13666,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,730,-5.18,0.89,12,0.18,-191.00,1108.00,1815,20240131,-45.51,900,20241115,9.89,1815,-45.51,20240131,900,9.89,20241115,1815,-45.51,20240131,900,9.89,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N +20241119,140504,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,983,13,2,1.34,111179499,113714,86.86,970,991,964,1261,679,970,977.71,1.37,0,16104,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,726,-5.15,0.89,12,0.15,-191.00,1108.00,1815,20240131,-45.84,900,20241115,9.22,1815,-45.84,20240131,900,9.22,20241115,1815,-45.84,20240131,900,9.22,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N +20241119,130507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,981,11,2,1.13,86989294,89171,68.11,970,983,964,1261,679,970,975.53,1.37,0,18177,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,724,-5.14,0.89,12,0.12,-191.00,1108.00,1815,20240131,-45.95,900,20241115,9.00,1815,-45.95,20240131,900,9.00,20241115,1815,-45.95,20240131,900,9.00,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N +20241119,120502,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,977,7,2,0.72,57413808,58948,45.03,970,983,964,1261,679,970,973.97,1.37,0,6504,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,721,-5.12,0.88,12,0.08,-191.00,1108.00,1815,20240131,-46.17,900,20241115,8.56,1815,-46.17,20240131,900,8.56,20241115,1815,-46.17,20240131,900,8.56,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N +20241119,110507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,976,6,2,0.62,47621078,48908,37.36,970,983,964,1261,679,970,973.69,1.37,0,5728,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,721,-5.11,0.88,12,0.07,-191.00,1108.00,1815,20240131,-46.23,900,20241115,8.44,1815,-46.23,20240131,900,8.44,20241115,1815,-46.23,20240131,900,8.44,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N +20241119,100521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,977,7,2,0.72,28770358,29546,22.57,970,983,964,1261,679,970,973.75,1.37,0,4038,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,721,-5.12,0.88,12,0.04,-191.00,1108.00,1815,20240131,-46.17,900,20241115,8.56,1815,-46.17,20240131,900,8.56,20241115,1815,-46.17,20240131,900,8.56,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N +20241119,090517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,966,-4,5,-0.41,7533940,7766,5.93,970,975,964,1261,679,970,970.12,1.37,0,-523,1013,991,970,948,927,1002,959,369,291,500,690,1,1,73824118,713,-5.06,0.87,12,0.01,-191.00,1108.00,1815,20240131,-46.78,900,20241115,7.33,1815,-46.78,20240131,900,7.33,20241115,1815,-46.78,20240131,900,7.33,20241115,4.52,N,050110,500,369 억,,1012823,N,N,0,N,00,N 20241118,160503,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,970,7,2,0.73,126802413,130702,57.05,962,992,949,1251,675,963,970.16,1.38,0,-3223,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,716,-5.08,0.88,12,0.18,-191.00,1108.00,1815,20240131,-46.56,900,20241115,7.78,1815,-46.56,20240131,900,7.78,20241115,1815,-46.56,20240131,900,7.78,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N 20241118,150507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,972,9,2,0.93,118973155,122632,53.53,962,992,949,1251,675,963,970.16,1.38,0,-3150,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,718,-5.09,0.88,12,0.17,-191.00,1108.00,1815,20240131,-46.45,900,20241115,8.00,1815,-46.45,20240131,900,8.00,20241115,1815,-46.45,20240131,900,8.00,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N 20241118,140508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,978,15,2,1.56,103220089,106471,46.47,962,992,949,1251,675,963,969.47,1.38,0,-1649,1007,984,942,919,877,996,931,369,288,500,690,1,1,73824118,722,-5.12,0.88,12,0.14,-191.00,1108.00,1815,20240131,-46.12,900,20241115,8.67,1815,-46.12,20240131,900,8.67,20241115,1815,-46.12,20240131,900,8.67,20241115,4.53,N,050110,500,369 억,,1015971,N,N,0,N,00,N diff --git a/050120/price/prices-20241101.csv b/050120/price/prices-20241101.csv index fa0ba620cd23..0821febeed3a 100644 --- a/050120/price/prices-20241101.csv +++ b/050120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160501,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1734,-35,5,-1.98,51604605,30404,192.22,1752,1780,1641,2295,1239,1769,1697.30,3.00,0,-14,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,235,-0.84,0.28,12,0.22,-2060.00,6158.00,3270,20240220,-46.97,1407,20240805,23.24,3270,-46.97,20240220,1407,23.24,20240805,3270,-46.97,20240220,1407,23.24,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N +20241119,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1692,-77,5,-4.35,50556726,29797,188.39,1752,1780,1641,2295,1239,1769,1696.71,3.00,0,55,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,230,-0.82,0.27,12,0.22,-2060.00,6158.00,3270,20240220,-48.26,1407,20240805,20.26,3270,-48.26,20240220,1407,20.26,20240805,3270,-48.26,20240220,1407,20.26,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N +20241119,140505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1707,-62,5,-3.50,49226777,29015,183.44,1752,1780,1641,2295,1239,1769,1696.60,3.00,0,55,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,232,-0.83,0.28,12,0.21,-2060.00,6158.00,3270,20240220,-47.80,1407,20240805,21.32,3270,-47.80,20240220,1407,21.32,20240805,3270,-47.80,20240220,1407,21.32,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N +20241119,130507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1737,-32,5,-1.81,48085115,28345,179.21,1752,1780,1641,2295,1239,1769,1696.42,3.00,0,616,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,236,-0.84,0.28,12,0.21,-2060.00,6158.00,3270,20240220,-46.88,1407,20240805,23.45,3270,-46.88,20240220,1407,23.45,20240805,3270,-46.88,20240220,1407,23.45,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N +20241119,120503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1682,-87,5,-4.92,45192985,26632,168.38,1752,1780,1641,2295,1239,1769,1696.94,3.00,0,1310,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,228,-0.82,0.27,12,0.20,-2060.00,6158.00,3270,20240220,-48.56,1407,20240805,19.55,3270,-48.56,20240220,1407,19.55,20240805,3270,-48.56,20240220,1407,19.55,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N +20241119,110508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1682,-87,5,-4.92,39566001,23270,147.12,1752,1780,1641,2295,1239,1769,1700.30,3.00,0,1310,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,228,-0.82,0.27,12,0.17,-2060.00,6158.00,3270,20240220,-48.56,1407,20240805,19.55,3270,-48.56,20240220,1407,19.55,20240805,3270,-48.56,20240220,1407,19.55,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N +20241119,100521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1719,-50,5,-2.83,14487164,8390,53.04,1752,1780,1641,2295,1239,1769,1726.72,3.00,0,563,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,233,-0.83,0.28,12,0.06,-2060.00,6158.00,3270,20240220,-47.43,1407,20240805,22.17,3270,-47.43,20240220,1407,22.17,20240805,3270,-47.43,20240220,1407,22.17,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N +20241119,090517,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1752,-17,5,-0.96,19272,11,0.07,1752,1752,1752,2295,1239,1769,1752.00,3.00,0,-1,1805,1787,1757,1739,1709,1796,1748,691,526,5000,1090,1,1,13564086,238,-0.85,0.28,12,0.00,-2060.00,6158.00,3270,20240220,-46.42,1407,20240805,24.52,3270,-46.42,20240220,1407,24.52,20240805,3270,-46.42,20240220,1407,24.52,20240805,0.05,N,050120,5000,690 억,,407356,N,N,0,N,00,N 20241118,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1769,24,2,1.38,27800586,15817,92.96,1727,1775,1727,2265,1222,1745,1757.64,3.01,0,-298,1820,1782,1751,1713,1682,1767,1698,691,520,5000,1080,1,1,13564086,240,-0.86,0.29,12,0.12,-2060.00,6158.00,3270,20240220,-45.90,1407,20240805,25.73,3270,-45.90,20240220,1407,25.73,20240805,3270,-45.90,20240220,1407,25.73,20240805,0.07,N,050120,5000,690 억,,407625,N,N,0,N,00,N 20241118,150507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1753,8,2,0.46,27147179,15447,90.79,1727,1775,1727,2265,1222,1745,1757.44,3.01,0,-91,1820,1782,1751,1713,1682,1767,1698,691,520,5000,1080,1,1,13564086,238,-0.85,0.28,12,0.11,-2060.00,6158.00,3270,20240220,-46.39,1407,20240805,24.59,3270,-46.39,20240220,1407,24.59,20240805,3270,-46.39,20240220,1407,24.59,20240805,0.07,N,050120,5000,690 억,,407625,N,N,0,N,00,N 20241118,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1770,25,2,1.43,14145661,8037,47.24,1727,1775,1727,2265,1222,1745,1760.07,3.01,0,-187,1820,1782,1751,1713,1682,1767,1698,691,520,5000,1080,1,1,13564086,240,-0.86,0.29,12,0.06,-2060.00,6158.00,3270,20240220,-45.87,1407,20240805,25.80,3270,-45.87,20240220,1407,25.80,20240805,3270,-45.87,20240220,1407,25.80,20240805,0.07,N,050120,5000,690 억,,407625,N,N,0,N,00,N diff --git a/050760/price/prices-20241101.csv b/050760/price/prices-20241101.csv index 4f90d9491bb9..c9a9b76767b3 100644 --- a/050760/price/prices-20241101.csv +++ b/050760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160501,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1290,10,2,0.78,38175130,29508,78.55,1280,1318,1270,1664,896,1280,1293.72,0.55,0,-2007,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,211,-3.85,0.34,12,0.18,-335.00,3846.00,2475,20231117,-47.88,1270,20241119,1.57,2280,-43.42,20240117,1270,1.57,20241119,2465,-47.67,20231123,1270,1.57,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N +20241119,150507,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1317,37,2,2.89,35353408,27334,72.76,1280,1317,1270,1664,896,1280,1293.39,0.55,0,-1710,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,215,-3.93,0.34,12,0.17,-335.00,3846.00,2475,20231117,-46.79,1270,20241119,3.70,2280,-42.24,20240117,1270,3.70,20241119,2465,-46.57,20231123,1270,3.70,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N +20241119,140505,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1289,9,2,0.70,32899780,25456,67.76,1280,1299,1270,1664,896,1280,1292.42,0.55,0,-1710,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,211,-3.85,0.34,12,0.16,-335.00,3846.00,2475,20231117,-47.92,1270,20241119,1.50,2280,-43.46,20240117,1270,1.50,20241119,2465,-47.71,20231123,1270,1.50,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N +20241119,130507,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1298,18,2,1.41,31618412,24464,65.12,1280,1298,1270,1664,896,1280,1292.45,0.55,0,-1741,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,212,-3.87,0.34,12,0.15,-335.00,3846.00,2475,20231117,-47.56,1270,20241119,2.20,2280,-43.07,20240117,1270,2.20,20241119,2465,-47.34,20231123,1270,2.20,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N +20241119,120503,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1284,4,2,0.31,9594410,7486,19.93,1280,1296,1270,1664,896,1280,1281.65,0.55,0,-2076,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,210,-3.83,0.33,12,0.05,-335.00,3846.00,2475,20231117,-48.12,1270,20241119,1.10,2280,-43.68,20240117,1270,1.10,20241119,2465,-47.91,20231123,1270,1.10,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N +20241119,110508,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1283,3,2,0.23,9165872,7154,19.04,1280,1296,1270,1664,896,1280,1281.22,0.55,0,-2076,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,210,-3.83,0.33,12,0.04,-335.00,3846.00,2475,20231117,-48.16,1270,20241119,1.02,2280,-43.73,20240117,1270,1.02,20241119,2465,-47.95,20231123,1270,1.02,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N +20241119,100521,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1283,3,2,0.23,9165872,7154,19.04,1280,1296,1270,1664,896,1280,1281.22,0.55,0,-2076,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,210,-3.83,0.33,12,0.04,-335.00,3846.00,2475,20231117,-48.16,1270,20241119,1.02,2280,-43.73,20240117,1270,1.02,20241119,2465,-47.95,20231123,1270,1.02,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N +20241119,090517,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1270,-10,5,-0.78,5241785,4102,10.92,1280,1280,1270,1664,896,1280,1277.86,0.55,0,-450,1376,1328,1304,1256,1232,1316,1244,82,384,500,890,1,1,16334678,207,-3.79,0.33,12,0.03,-335.00,3846.00,2475,20231117,-48.69,1270,20241119,0.00,2280,-44.30,20240117,1270,0.00,20241119,2465,-48.48,20231123,1270,0.00,20241119,1.05,N,050760,500,81 억,,89823,N,N,0,N,00,N 20241118,160504,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1280,-49,5,-3.69,49476581,37567,59.00,1340,1352,1280,1727,931,1329,1317.02,0.56,0,-859,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,209,-3.82,0.33,12,0.23,-335.00,3846.00,2475,20231117,-48.28,1280,20241118,0.00,2280,-43.86,20240117,1280,0.00,20241118,2465,-48.07,20231123,1280,0.00,20241118,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N 20241118,150507,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1307,-22,5,-1.66,45057886,34115,53.58,1340,1352,1305,1727,931,1329,1320.76,0.56,0,-859,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,213,-3.90,0.34,12,0.21,-335.00,3846.00,2475,20231117,-47.19,1305,20241118,0.15,2280,-42.68,20240117,1305,0.15,20241118,2465,-46.98,20231123,1305,0.15,20241118,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N 20241118,140509,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1317,-12,5,-0.90,33284237,25123,39.46,1340,1352,1305,1727,931,1329,1324.85,0.56,0,-1769,1398,1363,1345,1310,1292,1354,1301,82,398,500,930,1,1,16334678,215,-3.93,0.34,12,0.15,-335.00,3846.00,2475,20231117,-46.79,1305,20241118,0.92,2280,-42.24,20240117,1305,0.92,20241118,2465,-46.57,20231123,1305,0.92,20241118,1.05,N,050760,500,81 억,,90682,N,N,0,N,00,N diff --git a/050860/price/prices-20241101.csv b/050860/price/prices-20241101.csv index 7291278121d6..fbf0b37fefc2 100644 --- a/050860/price/prices-20241101.csv +++ b/050860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160501,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-50,5,-2.25,79383505,36435,63.77,2200,2225,2150,2885,1555,2220,2178.78,0.59,0,-1151,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,488,10.59,0.35,06,0.16,205.00,6149.00,2800,20240605,-22.50,2005,20240805,8.23,2800,-22.50,20240605,2005,8.23,20240805,2800,-22.50,20240605,2005,8.23,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N +20241119,150507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-50,5,-2.25,72972490,33487,58.61,2200,2225,2150,2885,1555,2220,2179.13,0.59,0,-790,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,488,10.59,0.35,06,0.15,205.00,6149.00,2800,20240605,-22.50,2005,20240805,8.23,2800,-22.50,20240605,2005,8.23,20240805,2800,-22.50,20240605,2005,8.23,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N +20241119,140505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-20,5,-0.90,31615575,14376,25.16,2200,2225,2190,2885,1555,2220,2199.19,0.59,0,-663,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,495,10.73,0.36,06,0.06,205.00,6149.00,2800,20240605,-21.43,2005,20240805,9.73,2800,-21.43,20240605,2005,9.73,20240805,2800,-21.43,20240605,2005,9.73,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N +20241119,130507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-20,5,-0.90,19851765,9013,15.78,2200,2225,2190,2885,1555,2220,2202.57,0.59,0,-462,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,495,10.73,0.36,06,0.04,205.00,6149.00,2800,20240605,-21.43,2005,20240805,9.73,2800,-21.43,20240605,2005,9.73,20240805,2800,-21.43,20240605,2005,9.73,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N +20241119,120503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2215,-5,5,-0.23,19759260,8971,15.70,2200,2225,2190,2885,1555,2220,2202.57,0.59,0,-452,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,498,10.80,0.36,06,0.04,205.00,6149.00,2800,20240605,-20.89,2005,20240805,10.47,2800,-20.89,20240605,2005,10.47,20240805,2800,-20.89,20240605,2005,10.47,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N +20241119,110508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2205,-15,5,-0.68,12404020,5628,9.85,2200,2225,2190,2885,1555,2220,2203.98,0.59,0,-263,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,496,10.76,0.36,06,0.03,205.00,6149.00,2800,20240605,-21.25,2005,20240805,9.98,2800,-21.25,20240605,2005,9.98,20240805,2800,-21.25,20240605,2005,9.98,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N +20241119,100522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-20,5,-0.90,7944590,3607,6.31,2200,2225,2190,2885,1555,2220,2202.55,0.59,0,-425,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,495,10.73,0.36,06,0.02,205.00,6149.00,2800,20240605,-21.43,2005,20240805,9.73,2800,-21.43,20240605,2005,9.73,20240805,2800,-21.43,20240605,2005,9.73,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N +20241119,090518,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,-20,5,-0.90,1707220,776,1.36,2200,2220,2200,2885,1555,2220,2200.03,0.59,0,448,2290,2255,2200,2165,2110,2272,2182,113,665,500,1590,5,1,22500000,495,10.73,0.36,06,0.00,205.00,6149.00,2800,20240605,-21.43,2005,20240805,9.73,2800,-21.43,20240605,2005,9.73,20240805,2800,-21.43,20240605,2005,9.73,20240805,0.99,N,050860,500,112 억,,133612,N,N,0,N,00,N 20241118,160504,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,75,2,3.50,125808130,57127,62.60,2145,2235,2145,2785,1505,2145,2202.25,0.59,0,1787,2348,2246,2168,2066,1988,2297,2117,113,640,500,1540,5,1,22500000,500,10.83,0.36,06,0.25,205.00,6149.00,2800,20240605,-20.71,2005,20240805,10.72,2800,-20.71,20240605,2005,10.72,20240805,2800,-20.71,20240605,2005,10.72,20240805,0.99,N,050860,500,112 억,,131806,N,N,0,N,00,N 20241118,150508,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,75,2,3.50,118781040,53943,59.12,2145,2235,2145,2785,1505,2145,2201.97,0.59,0,1460,2348,2246,2168,2066,1988,2297,2117,113,640,500,1540,5,1,22500000,500,10.83,0.36,06,0.24,205.00,6149.00,2800,20240605,-20.71,2005,20240805,10.72,2800,-20.71,20240605,2005,10.72,20240805,2800,-20.71,20240605,2005,10.72,20240805,0.99,N,050860,500,112 억,,131806,N,N,0,N,00,N 20241118,140509,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2210,65,2,3.03,108641720,49348,54.08,2145,2235,2145,2785,1505,2145,2201.54,0.59,0,394,2348,2246,2168,2066,1988,2297,2117,113,640,500,1540,5,1,22500000,497,10.78,0.36,06,0.22,205.00,6149.00,2800,20240605,-21.07,2005,20240805,10.22,2800,-21.07,20240605,2005,10.22,20240805,2800,-21.07,20240605,2005,10.22,20240805,0.99,N,050860,500,112 억,,131806,N,N,0,N,00,N diff --git a/050890/price/prices-20241101.csv b/050890/price/prices-20241101.csv index 2ea9fb44cc91..70fda513507c 100644 --- a/050890/price/prices-20241101.csv +++ b/050890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160502,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5030,95,2,1.93,3582185670,710685,156.00,4940,5100,4940,6410,3455,4935,5040.48,5.42,0,-16553,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,10,1,61095231,3073,7.53,1.12,12,1.16,668.00,4492.00,7370,20240116,-31.75,4035,20240909,24.66,7370,-31.75,20240116,4035,24.66,20240909,7370,-31.75,20240116,4035,24.66,20240909,3.50,N,050890,500,306 억,,3314057,N,N,145,N,00,N +20241119,150508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5030,95,2,1.93,3457518710,685843,150.55,4940,5100,4940,6410,3455,4935,5041.27,5.42,0,-10562,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,10,1,61095231,3073,7.53,1.12,12,1.12,668.00,4492.00,7370,20240116,-31.75,4035,20240909,24.66,7370,-31.75,20240116,4035,24.66,20240909,7370,-31.75,20240116,4035,24.66,20240909,3.50,N,050890,500,306 억,,3314057,N,N,35,N,00,N +20241119,140506,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4995,60,2,1.22,2991121725,592628,130.09,4940,5100,4940,6410,3455,4935,5047.22,5.42,0,-7808,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,5,1,61095231,3052,7.48,1.11,12,0.97,668.00,4492.00,7370,20240116,-32.23,4035,20240909,23.79,7370,-32.23,20240116,4035,23.79,20240909,7370,-32.23,20240116,4035,23.79,20240909,3.50,N,050890,500,306 억,,3314057,N,N,35,N,00,N +20241119,130508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5050,115,2,2.33,2622314495,519225,113.97,4940,5100,4940,6410,3455,4935,5050.44,5.42,0,-2415,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,10,1,61095231,3085,7.56,1.12,12,0.85,668.00,4492.00,7370,20240116,-31.48,4035,20240909,25.15,7370,-31.48,20240116,4035,25.15,20240909,7370,-31.48,20240116,4035,25.15,20240909,3.50,N,050890,500,306 억,,3314057,N,N,35,N,00,N +20241119,120503,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5050,115,2,2.33,2295649025,454305,99.72,4940,5100,4940,6410,3455,4935,5053.10,5.42,0,-13365,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,10,1,61095231,3085,7.56,1.12,12,0.74,668.00,4492.00,7370,20240116,-31.48,4035,20240909,25.15,7370,-31.48,20240116,4035,25.15,20240909,7370,-31.48,20240116,4035,25.15,20240909,3.50,N,050890,500,306 억,,3314057,N,N,35,N,00,N +20241119,110508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5060,125,2,2.53,1970132395,389872,85.58,4940,5100,4940,6410,3455,4935,5053.28,5.42,0,-2377,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,10,1,61095231,3091,7.57,1.13,12,0.64,668.00,4492.00,7370,20240116,-31.34,4035,20240909,25.40,7370,-31.34,20240116,4035,25.40,20240909,7370,-31.34,20240116,4035,25.40,20240909,3.50,N,050890,500,306 억,,3314057,N,N,35,N,00,N +20241119,100522,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5060,125,2,2.53,1083904885,215282,47.26,4940,5080,4940,6410,3455,4935,5034.81,5.42,0,17397,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,10,1,61095231,3091,7.57,1.13,12,0.35,668.00,4492.00,7370,20240116,-31.34,4035,20240909,25.40,7370,-31.34,20240116,4035,25.40,20240909,7370,-31.34,20240116,4035,25.40,20240909,3.50,N,050890,500,306 억,,3314057,N,N,35,N,00,N +20241119,090518,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5010,75,2,1.52,150993185,30235,6.64,4940,5030,4940,6410,3455,4935,4993.99,5.42,0,-367,5115,5025,4950,4860,4785,5070,4905,306,1475,500,3650,10,1,61095231,3061,7.50,1.12,12,0.05,668.00,4492.00,7370,20240116,-32.02,4035,20240909,24.16,7370,-32.02,20240116,4035,24.16,20240909,7370,-32.02,20240116,4035,24.16,20240909,3.50,N,050890,500,306 억,,3314057,N,N,35,N,00,N 20241118,160504,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4935,5,2,0.10,2255693405,454548,96.92,4875,5040,4875,6400,3455,4930,4962.51,5.42,0,3634,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,5,1,61095231,3015,7.39,1.10,12,0.74,668.00,4492.00,7370,20240116,-33.04,4035,20240909,22.30,7370,-33.04,20240116,4035,22.30,20240909,7370,-33.04,20240116,4035,22.30,20240909,3.53,N,050890,500,306 억,,3309988,N,N,35,N,00,N 20241118,150508,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4920,-10,5,-0.20,2130343745,429120,91.50,4875,5040,4875,6400,3455,4930,4964.45,5.42,0,5053,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,5,1,61095231,3006,7.37,1.10,12,0.70,668.00,4492.00,7370,20240116,-33.24,4035,20240909,21.93,7370,-33.24,20240116,4035,21.93,20240909,7370,-33.24,20240116,4035,21.93,20240909,3.53,N,050890,500,306 억,,3309988,N,N,0,N,00,N 20241118,140509,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4910,-20,5,-0.41,1920513670,386402,82.39,4875,5040,4875,6400,3455,4930,4970.25,5.42,0,-7404,5113,5021,4863,4771,4613,5067,4817,306,1470,500,3640,5,1,61095231,3000,7.35,1.09,12,0.63,668.00,4492.00,7370,20240116,-33.38,4035,20240909,21.69,7370,-33.38,20240116,4035,21.69,20240909,7370,-33.38,20240116,4035,21.69,20240909,3.53,N,050890,500,306 억,,3309988,N,N,0,N,00,N diff --git a/050960/price/prices-20241101.csv b/050960/price/prices-20241101.csv index 0f012edb7402..5c1ff3499f7a 100644 --- a/050960/price/prices-20241101.csv +++ b/050960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8820,140,2,1.61,57888990,6640,33.54,8600,8820,8600,11280,6080,8680,8718.22,0.44,0,1034,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,595,10.68,0.70,12,0.10,826.00,12522.00,14200,20240325,-37.89,8560,20241118,3.04,14200,-37.89,20240325,8560,3.04,20241118,14200,-37.89,20240325,8560,3.04,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N +20241119,150508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8770,90,2,1.04,53537350,6145,31.04,8600,8800,8600,11280,6080,8680,8712.34,0.44,0,848,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,592,10.62,0.70,12,0.09,826.00,12522.00,14200,20240325,-38.24,8560,20241118,2.45,14200,-38.24,20240325,8560,2.45,20241118,14200,-38.24,20240325,8560,2.45,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N +20241119,140506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8730,50,2,0.58,52445010,6020,30.41,8600,8800,8600,11280,6080,8680,8711.80,0.44,0,826,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,589,10.57,0.70,12,0.09,826.00,12522.00,14200,20240325,-38.52,8560,20241118,1.99,14200,-38.52,20240325,8560,1.99,20241118,14200,-38.52,20240325,8560,1.99,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N +20241119,130508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8730,50,2,0.58,49823900,5720,28.90,8600,8800,8600,11280,6080,8680,8710.47,0.44,0,811,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,589,10.57,0.70,12,0.08,826.00,12522.00,14200,20240325,-38.52,8560,20241118,1.99,14200,-38.52,20240325,8560,1.99,20241118,14200,-38.52,20240325,8560,1.99,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N +20241119,120504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8720,40,2,0.46,43387250,4983,25.17,8600,8800,8600,11280,6080,8680,8707.05,0.44,0,799,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,589,10.56,0.70,12,0.07,826.00,12522.00,14200,20240325,-38.59,8560,20241118,1.87,14200,-38.59,20240325,8560,1.87,20241118,14200,-38.59,20240325,8560,1.87,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N +20241119,110509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8720,40,2,0.46,42985730,4937,24.94,8600,8800,8600,11280,6080,8680,8706.85,0.44,0,796,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,589,10.56,0.70,12,0.07,826.00,12522.00,14200,20240325,-38.59,8560,20241118,1.87,14200,-38.59,20240325,8560,1.87,20241118,14200,-38.59,20240325,8560,1.87,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N +20241119,100522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8750,70,2,0.81,25622510,2940,14.85,8600,8800,8600,11280,6080,8680,8715.14,0.44,0,613,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,591,10.59,0.70,12,0.04,826.00,12522.00,14200,20240325,-38.38,8560,20241118,2.22,14200,-38.38,20240325,8560,2.22,20241118,14200,-38.38,20240325,8560,2.22,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N +20241119,090518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8670,-10,5,-0.12,2120910,246,1.24,8600,8670,8600,11280,6080,8680,8621.59,0.44,0,71,9080,8880,8720,8520,8360,8980,8620,34,2600,500,6070,10,1,6751000,585,10.50,0.69,12,0.00,826.00,12522.00,14200,20240325,-38.94,8560,20241118,1.29,14200,-38.94,20240325,8560,1.29,20241118,14200,-38.94,20240325,8560,1.29,20241118,1.30,N,050960,500,33 억,,30002,N,N,0,N,00,N 20241118,160504,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8680,-80,5,-0.91,169404320,19554,42.32,8560,8920,8560,11380,6140,8760,8662.33,0.34,0,7152,10353,9556,9073,8276,7793,9315,8035,34,2620,500,6130,10,1,6751000,586,10.51,0.69,12,0.29,826.00,12522.00,14200,20240325,-38.87,8560,20241118,1.40,14200,-38.87,20240325,8560,1.40,20241118,14200,-38.87,20240325,8560,1.40,20241118,1.33,N,050960,500,33 억,,22832,N,N,0,N,00,N 20241118,150508,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8650,-110,5,-1.26,164384970,18974,41.07,8560,8920,8560,11380,6140,8760,8662.60,0.34,0,7099,10353,9556,9073,8276,7793,9315,8035,34,2620,500,6130,10,1,6751000,584,10.47,0.69,12,0.28,826.00,12522.00,14200,20240325,-39.08,8560,20241118,1.05,14200,-39.08,20240325,8560,1.05,20241118,14200,-39.08,20240325,8560,1.05,20241118,1.33,N,050960,500,33 억,,22832,N,N,0,N,00,N 20241118,140510,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,8640,-120,5,-1.37,155767220,17977,38.91,8560,8920,8560,11380,6140,8760,8663.66,0.34,0,6947,10353,9556,9073,8276,7793,9315,8035,34,2620,500,6130,10,1,6751000,583,10.46,0.69,12,0.27,826.00,12522.00,14200,20240325,-39.15,8560,20241118,0.93,14200,-39.15,20240325,8560,0.93,20241118,14200,-39.15,20240325,8560,0.93,20241118,1.33,N,050960,500,33 억,,22832,N,N,0,N,00,N diff --git a/051160/price/prices-20241101.csv b/051160/price/prices-20241101.csv index 9ef0ebf82490..e5c23ff53a28 100644 --- a/051160/price/prices-20241101.csv +++ b/051160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160502,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9010,-150,5,-1.64,201027950,22331,113.52,9060,9240,8880,11900,6420,9160,9002.19,7.58,0,-1088,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1394,13.19,1.04,12,0.14,683.00,8692.00,12900,20240626,-30.16,6320,20231110,42.56,12900,-30.16,20240626,7100,26.90,20240419,12900,-30.16,20240626,7100,26.90,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N +20241119,150508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9020,-140,5,-1.53,171474030,19049,96.83,9060,9240,8880,11900,6420,9160,9001.73,7.58,0,-89,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1396,13.21,1.04,12,0.12,683.00,8692.00,12900,20240626,-30.08,6320,20231110,42.72,12900,-30.08,20240626,7100,27.04,20240419,12900,-30.08,20240626,7100,27.04,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N +20241119,140506,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,-160,5,-1.75,160565300,17837,90.67,9060,9240,8880,11900,6420,9160,9001.81,7.58,0,-409,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1393,13.18,1.04,12,0.12,683.00,8692.00,12900,20240626,-30.23,6320,20231110,42.41,12900,-30.23,20240626,7100,26.76,20240419,12900,-30.23,20240626,7100,26.76,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N +20241119,130508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,-160,5,-1.75,142151580,15789,80.26,9060,9240,8880,11900,6420,9160,9003.20,7.58,0,-766,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1393,13.18,1.04,12,0.10,683.00,8692.00,12900,20240626,-30.23,6320,20231110,42.41,12900,-30.23,20240626,7100,26.76,20240419,12900,-30.23,20240626,7100,26.76,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N +20241119,120504,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9010,-150,5,-1.64,121330440,13480,68.52,9060,9240,8880,11900,6420,9160,9000.77,7.58,0,-984,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1394,13.19,1.04,12,0.09,683.00,8692.00,12900,20240626,-30.16,6320,20231110,42.56,12900,-30.16,20240626,7100,26.90,20240419,12900,-30.16,20240626,7100,26.90,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N +20241119,110509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9040,-120,5,-1.31,104231200,11583,58.88,9060,9240,8880,11900,6420,9160,8998.64,7.58,0,-573,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1399,13.24,1.04,12,0.07,683.00,8692.00,12900,20240626,-29.92,6320,20231110,43.04,12900,-29.92,20240626,7100,27.32,20240419,12900,-29.92,20240626,7100,27.32,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N +20241119,100523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9020,-140,5,-1.53,55384700,6150,31.26,9060,9240,8880,11900,6420,9160,9005.64,7.58,0,1499,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1396,13.21,1.04,12,0.04,683.00,8692.00,12900,20240626,-30.08,6320,20231110,42.72,12900,-30.08,20240626,7100,27.04,20240419,12900,-30.08,20240626,7100,27.04,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N +20241119,090519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9120,-40,5,-0.44,3586590,395,2.01,9060,9240,9060,11900,6420,9160,9079.97,7.58,0,-27,9546,9352,9156,8962,8766,9450,9060,77,2740,500,6590,10,1,15474430,1411,13.35,1.05,12,0.00,683.00,8692.00,12900,20240626,-29.30,6320,20231110,44.30,12900,-29.30,20240626,7100,28.45,20240419,12900,-29.30,20240626,7100,28.45,20240419,1.59,N,051160,500,77 억,,1172500,N,N,0,N,00,N 20241118,160505,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9160,140,2,1.55,180474190,19672,62.68,9050,9350,8960,11720,6320,9020,9174.17,7.57,0,686,9306,9162,8976,8832,8646,9235,8905,77,2700,500,6490,10,1,15474430,1417,13.41,1.05,12,0.13,683.00,8692.00,12900,20240626,-28.99,6320,20231110,44.94,12900,-28.99,20240626,7100,29.01,20240419,12900,-28.99,20240626,7100,29.01,20240419,1.63,N,051160,500,77 억,,1171843,N,N,0,N,00,N 20241118,150508,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9100,80,2,0.89,170329340,18564,59.15,9050,9350,8960,11720,6320,9020,9175.25,7.57,0,755,9306,9162,8976,8832,8646,9235,8905,77,2700,500,6490,10,1,15474430,1408,13.32,1.05,12,0.12,683.00,8692.00,12900,20240626,-29.46,6320,20231110,43.99,12900,-29.46,20240626,7100,28.17,20240419,12900,-29.46,20240626,7100,28.17,20240419,1.63,N,051160,500,77 억,,1171843,N,N,0,N,00,N 20241118,140510,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9170,150,2,1.66,144143250,15691,50.00,9050,9350,8960,11720,6320,9020,9186.36,7.57,0,-393,9306,9162,8976,8832,8646,9235,8905,77,2700,500,6490,10,1,15474430,1419,13.43,1.05,12,0.10,683.00,8692.00,12900,20240626,-28.91,6320,20231110,45.09,12900,-28.91,20240626,7100,29.15,20240419,12900,-28.91,20240626,7100,29.15,20240419,1.63,N,051160,500,77 억,,1171843,N,N,0,N,00,N diff --git a/051360/price/prices-20241101.csv b/051360/price/prices-20241101.csv index b6567cd9b469..7d57aa49268a 100644 --- a/051360/price/prices-20241101.csv +++ b/051360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160502,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17360,0,3,0.00,1214297520,70011,66.57,17250,17720,17160,22550,12160,17360,17344.36,8.84,0,12540,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2807,24.45,1.42,12,0.43,710.00,12193.00,24150,20240619,-28.12,13530,20240201,28.31,24150,-28.12,20240619,13530,28.31,20240201,24150,-28.12,20240619,13530,28.31,20240201,2.34,N,051360,500,83 억,,1428721,N,N,8,N,00,N +20241119,150509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17410,50,2,0.29,1174526570,67722,64.39,17250,17720,17160,22550,12160,17360,17343.35,8.84,0,12404,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2815,24.52,1.43,12,0.42,710.00,12193.00,24150,20240619,-27.91,13530,20240201,28.68,24150,-27.91,20240619,13530,28.68,20240201,24150,-27.91,20240619,13530,28.68,20240201,2.34,N,051360,500,83 억,,1428721,N,N,3,N,00,N +20241119,140506,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17310,-50,5,-0.29,1032490490,59520,56.59,17250,17720,17160,22550,12160,17360,17346.95,8.84,0,8349,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2799,24.38,1.42,12,0.37,710.00,12193.00,24150,20240619,-28.32,13530,20240201,27.94,24150,-28.32,20240619,13530,27.94,20240201,24150,-28.32,20240619,13530,27.94,20240201,2.34,N,051360,500,83 억,,1428721,N,N,3,N,00,N +20241119,130508,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17300,-60,5,-0.35,813602120,46930,44.62,17250,17720,17160,22550,12160,17360,17336.50,8.84,0,7554,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2797,24.37,1.42,12,0.29,710.00,12193.00,24150,20240619,-28.36,13530,20240201,27.86,24150,-28.36,20240619,13530,27.86,20240201,24150,-28.36,20240619,13530,27.86,20240201,2.34,N,051360,500,83 억,,1428721,N,N,3,N,00,N +20241119,120504,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17320,-40,5,-0.23,742769350,42836,40.73,17250,17720,17160,22550,12160,17360,17339.84,8.84,0,5438,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2800,24.39,1.42,12,0.26,710.00,12193.00,24150,20240619,-28.28,13530,20240201,28.01,24150,-28.28,20240619,13530,28.01,20240201,24150,-28.28,20240619,13530,28.01,20240201,2.34,N,051360,500,83 억,,1428721,N,N,3,N,00,N +20241119,110509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17370,10,2,0.06,591958070,34134,32.45,17250,17720,17160,22550,12160,17360,17342.18,8.84,0,4318,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2808,24.46,1.42,12,0.21,710.00,12193.00,24150,20240619,-28.07,13530,20240201,28.38,24150,-28.07,20240619,13530,28.38,20240201,24150,-28.07,20240619,13530,28.38,20240201,2.34,N,051360,500,83 억,,1428721,N,N,3,N,00,N +20241119,100523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17270,-90,5,-0.52,424839480,24516,23.31,17250,17720,17160,22550,12160,17360,17329.07,8.84,0,3277,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2792,24.32,1.42,12,0.15,710.00,12193.00,24150,20240619,-28.49,13530,20240201,27.64,24150,-28.49,20240619,13530,27.64,20240201,24150,-28.49,20240619,13530,27.64,20240201,2.34,N,051360,500,83 억,,1428721,N,N,3,N,00,N +20241119,090519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17320,-40,5,-0.23,31904520,1848,1.76,17250,17350,17160,22550,12160,17360,17264.35,8.84,0,-72,18200,17780,17470,17050,16740,17990,17260,84,5190,500,12840,10,1,16167058,2800,24.39,1.42,12,0.01,710.00,12193.00,24150,20240619,-28.28,13530,20240201,28.01,24150,-28.28,20240619,13530,28.01,20240201,24150,-28.28,20240619,13530,28.01,20240201,2.34,N,051360,500,83 억,,1428721,N,N,3,N,00,N 20241118,160505,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17360,470,2,2.78,1842399250,105106,76.16,17160,17890,17160,21950,11830,16890,17529.17,8.86,0,-4682,17556,17222,16826,16492,16096,17390,16660,84,5060,500,12490,10,1,16167058,2807,24.45,1.42,12,0.65,710.00,12193.00,24150,20240619,-28.12,13530,20240201,28.31,24150,-28.12,20240619,13530,28.31,20240201,24150,-28.12,20240619,13530,28.31,20240201,2.45,N,051360,500,83 억,,1432098,N,N,3,N,00,N 20241118,150509,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17360,470,2,2.78,1790050490,102089,73.97,17160,17890,17160,21950,11830,16890,17534.22,8.86,0,-4526,17556,17222,16826,16492,16096,17390,16660,84,5060,500,12490,10,1,16167058,2807,24.45,1.42,12,0.63,710.00,12193.00,24150,20240619,-28.12,13530,20240201,28.31,24150,-28.12,20240619,13530,28.31,20240201,24150,-28.12,20240619,13530,28.31,20240201,2.45,N,051360,500,83 억,,1432098,N,N,0,N,00,N 20241118,140510,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17380,490,2,2.90,1667425400,95023,68.85,17160,17890,17160,21950,11830,16890,17547.60,8.86,0,-1781,17556,17222,16826,16492,16096,17390,16660,84,5060,500,12490,10,1,16167058,2810,24.48,1.43,12,0.59,710.00,12193.00,24150,20240619,-28.03,13530,20240201,28.46,24150,-28.03,20240619,13530,28.46,20240201,24150,-28.03,20240619,13530,28.46,20240201,2.45,N,051360,500,83 억,,1432098,N,N,0,N,00,N diff --git a/051370/price/prices-20241101.csv b/051370/price/prices-20241101.csv index a1d2ad9a7b54..8f1ab2114e96 100644 --- a/051370/price/prices-20241101.csv +++ b/051370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160503,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8780,100,2,1.15,613363320,70319,60.10,8700,8820,8630,11280,6080,8680,8722.49,4.17,0,1809,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2048,7.50,0.93,12,0.30,1171.00,9452.00,22050,20240130,-60.18,8440,20241115,4.03,22050,-60.18,20240130,8440,4.03,20241115,22050,-60.18,20240130,8440,4.03,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N +20241119,150509,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8740,60,2,0.69,585475390,67131,57.37,8700,8820,8630,11280,6080,8680,8721.39,4.17,0,1742,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2039,7.46,0.92,12,0.29,1171.00,9452.00,22050,20240130,-60.36,8440,20241115,3.55,22050,-60.36,20240130,8440,3.55,20241115,22050,-60.36,20240130,8440,3.55,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N +20241119,140507,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8730,50,2,0.58,480424850,55077,47.07,8700,8820,8630,11280,6080,8680,8722.79,4.17,0,3773,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2036,7.46,0.92,12,0.24,1171.00,9452.00,22050,20240130,-60.41,8440,20241115,3.44,22050,-60.41,20240130,8440,3.44,20241115,22050,-60.41,20240130,8440,3.44,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N +20241119,130509,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8740,60,2,0.69,426571850,48907,41.80,8700,8820,8630,11280,6080,8680,8722.10,4.17,0,6376,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2039,7.46,0.92,12,0.21,1171.00,9452.00,22050,20240130,-60.36,8440,20241115,3.55,22050,-60.36,20240130,8440,3.55,20241115,22050,-60.36,20240130,8440,3.55,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N +20241119,120504,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8790,110,2,1.27,399233420,45783,39.13,8700,8820,8630,11280,6080,8680,8720.12,4.17,0,6567,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2050,7.51,0.93,12,0.20,1171.00,9452.00,22050,20240130,-60.14,8440,20241115,4.15,22050,-60.14,20240130,8440,4.15,20241115,22050,-60.14,20240130,8440,4.15,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N +20241119,110509,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8730,50,2,0.58,258157550,29643,25.33,8700,8780,8630,11280,6080,8680,8708.89,4.17,0,2775,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2036,7.46,0.92,12,0.13,1171.00,9452.00,22050,20240130,-60.41,8440,20241115,3.44,22050,-60.41,20240130,8440,3.44,20241115,22050,-60.41,20240130,8440,3.44,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N +20241119,100523,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8710,30,2,0.35,162344710,18662,15.95,8700,8780,8630,11280,6080,8680,8699.21,4.17,0,759,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2032,7.44,0.92,12,0.08,1171.00,9452.00,22050,20240130,-60.50,8440,20241115,3.20,22050,-60.50,20240130,8440,3.20,20241115,22050,-60.50,20240130,8440,3.20,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N +20241119,090519,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8670,-10,5,-0.12,30517120,3521,3.01,8700,8700,8630,11280,6080,8680,8667.17,4.17,0,-1982,8966,8822,8706,8562,8446,8765,8505,117,2600,500,5550,10,1,23327472,2022,7.40,0.92,12,0.02,1171.00,9452.00,22050,20240130,-60.68,8440,20241115,2.73,22050,-60.68,20240130,8440,2.73,20241115,22050,-60.68,20240130,8440,2.73,20241115,2.87,N,051370,500,116 억,,972925,N,N,0,N,00,N 20241118,160505,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8680,-50,5,-0.57,1013583410,116416,47.40,8730,8850,8590,11340,6120,8730,8706.80,4.41,0,-59943,9083,8906,8673,8496,8263,8995,8585,117,2610,500,5580,10,1,23327472,2025,7.41,0.92,12,0.50,1171.00,9452.00,22050,20240130,-60.63,8440,20241115,2.84,22050,-60.63,20240130,8440,2.84,20241115,22050,-60.63,20240130,8440,2.84,20241115,2.90,N,051370,500,116 억,,1029756,N,N,1,N,00,N 20241118,150509,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8640,-90,5,-1.03,955431520,109709,44.67,8730,8850,8590,11340,6120,8730,8708.78,4.41,0,-57724,9083,8906,8673,8496,8263,8995,8585,117,2610,500,5580,10,1,23327472,2015,7.38,0.91,12,0.47,1171.00,9452.00,22050,20240130,-60.82,8440,20241115,2.37,22050,-60.82,20240130,8440,2.37,20241115,22050,-60.82,20240130,8440,2.37,20241115,2.90,N,051370,500,116 억,,1029756,N,N,1,N,00,N 20241118,140510,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8650,-80,5,-0.92,802622320,91981,37.45,8730,8850,8640,11340,6120,8730,8725.96,4.41,0,-50562,9083,8906,8673,8496,8263,8995,8585,117,2610,500,5580,10,1,23327472,2018,7.39,0.92,12,0.39,1171.00,9452.00,22050,20240130,-60.77,8440,20241115,2.49,22050,-60.77,20240130,8440,2.49,20241115,22050,-60.77,20240130,8440,2.49,20241115,2.90,N,051370,500,116 억,,1029756,N,N,1,N,00,N diff --git a/051380/price/prices-20241101.csv b/051380/price/prices-20241101.csv index 1e421a6394a4..2afb5cdf1742 100644 --- a/051380/price/prices-20241101.csv +++ b/051380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2375,-25,5,-1.04,72862820,30882,50.54,2405,2410,2335,3120,1680,2400,2359.39,1.13,0,-6198,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,364,47.50,0.85,12,0.20,50.00,2806.00,5200,20231220,-54.33,2130,20240909,11.50,4570,-48.03,20240109,2130,11.50,20240909,8900,-73.31,20231213,2130,11.50,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N +20241119,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-45,5,-1.88,64630075,27404,44.85,2405,2410,2335,3120,1680,2400,2358.42,1.13,0,-6097,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,361,47.10,0.84,12,0.18,50.00,2806.00,5200,20231220,-54.71,2130,20240909,10.56,4570,-48.47,20240109,2130,10.56,20240909,8900,-73.54,20231213,2130,10.56,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N +20241119,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-45,5,-1.88,57956195,24574,40.22,2405,2410,2335,3120,1680,2400,2358.44,1.13,0,-5017,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,361,47.10,0.84,12,0.16,50.00,2806.00,5200,20231220,-54.71,2130,20240909,10.56,4570,-48.47,20240109,2130,10.56,20240909,8900,-73.54,20231213,2130,10.56,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N +20241119,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-45,5,-1.88,56356080,23896,39.11,2405,2410,2335,3120,1680,2400,2358.39,1.13,0,-4639,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,361,47.10,0.84,12,0.16,50.00,2806.00,5200,20231220,-54.71,2130,20240909,10.56,4570,-48.47,20240109,2130,10.56,20240909,8900,-73.54,20231213,2130,10.56,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N +20241119,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-55,5,-2.29,51376995,21787,35.66,2405,2410,2335,3120,1680,2400,2358.15,1.13,0,-3898,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,360,46.90,0.84,12,0.14,50.00,2806.00,5200,20231220,-54.90,2130,20240909,10.09,4570,-48.69,20240109,2130,10.09,20240909,8900,-73.65,20231213,2130,10.09,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N +20241119,110510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2360,-40,5,-1.67,35047555,14849,24.30,2405,2410,2335,3120,1680,2400,2360.26,1.13,0,1595,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,362,47.20,0.84,12,0.10,50.00,2806.00,5200,20231220,-54.62,2130,20240909,10.80,4570,-48.36,20240109,2130,10.80,20240909,8900,-73.48,20231213,2130,10.80,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N +20241119,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2345,-55,5,-2.29,31547250,13365,21.87,2405,2410,2335,3120,1680,2400,2360.44,1.13,0,1572,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,360,46.90,0.84,12,0.09,50.00,2806.00,5200,20231220,-54.90,2130,20240909,10.09,4570,-48.69,20240109,2130,10.09,20240909,8900,-73.65,20231213,2130,10.09,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N +20241119,090519,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,-45,5,-1.88,5642045,2386,3.91,2405,2410,2335,3120,1680,2400,2364.65,1.13,0,-478,2476,2437,2391,2352,2306,2457,2372,77,720,500,1480,5,1,15340072,361,47.10,0.84,12,0.02,50.00,2806.00,5200,20231220,-54.71,2130,20240909,10.56,4570,-48.47,20240109,2130,10.56,20240909,8900,-73.54,20231213,2130,10.56,20240909,1.90,N,051380,500,76 억,,173164,N,N,0,N,00,N 20241118,160505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2400,55,2,2.35,145509470,60857,76.68,2395,2430,2345,3045,1645,2345,2391.01,1.16,0,-4925,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,368,48.00,0.86,12,0.40,50.00,2806.00,5200,20231220,-53.85,2130,20240909,12.68,4570,-47.48,20240109,2130,12.68,20240909,8900,-73.03,20231213,2130,12.68,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N 20241118,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2390,45,2,1.92,134217270,56112,70.70,2395,2430,2345,3045,1645,2345,2391.95,1.16,0,-5558,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,367,47.80,0.85,12,0.37,50.00,2806.00,5200,20231220,-54.04,2130,20240909,12.21,4570,-47.70,20240109,2130,12.21,20240909,8900,-73.15,20231213,2130,12.21,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N 20241118,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,70,2,2.99,116118150,48511,61.12,2395,2430,2345,3045,1645,2345,2393.65,1.16,0,-4592,2495,2420,2275,2200,2055,2457,2237,77,700,500,1450,5,1,15340072,370,48.30,0.86,12,0.32,50.00,2806.00,5200,20231220,-53.56,2130,20240909,13.38,4570,-47.16,20240109,2130,13.38,20240909,8900,-72.87,20231213,2130,13.38,20240909,1.92,N,051380,500,76 억,,177179,N,N,0,N,00,N diff --git a/051390/price/prices-20241101.csv b/051390/price/prices-20241101.csv index ac68803b8d04..5f76ef946513 100644 --- a/051390/price/prices-20241101.csv +++ b/051390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160503,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3730,-25,5,-0.67,12992385,3460,25.21,3765,3800,3725,4880,2630,3755,3755.02,0.13,0,-171,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,424,7.94,0.47,12,0.03,470.00,7968.00,4360,20240405,-14.45,3400,20240805,9.71,4360,-14.45,20240405,3400,9.71,20240805,4360,-14.45,20240405,3400,9.71,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N +20241119,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-10,5,-0.27,8360960,2219,16.17,3765,3800,3725,4880,2630,3755,3767.90,0.13,0,-94,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,425,7.97,0.47,12,0.02,470.00,7968.00,4360,20240405,-14.11,3400,20240805,10.15,4360,-14.11,20240405,3400,10.15,20240805,4360,-14.11,20240405,3400,10.15,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N +20241119,140507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,0,3,0.00,8274930,2196,16.00,3765,3800,3725,4880,2630,3755,3768.18,0.13,0,-82,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,426,7.99,0.47,12,0.02,470.00,7968.00,4360,20240405,-13.88,3400,20240805,10.44,4360,-13.88,20240405,3400,10.44,20240805,4360,-13.88,20240405,3400,10.44,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N +20241119,130509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-10,5,-0.27,8076255,2143,15.61,3765,3800,3725,4880,2630,3755,3768.67,0.13,0,-82,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,425,7.97,0.47,12,0.02,470.00,7968.00,4360,20240405,-14.11,3400,20240805,10.15,4360,-14.11,20240405,3400,10.15,20240805,4360,-14.11,20240405,3400,10.15,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N +20241119,120505,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,-10,5,-0.27,8050105,2136,15.56,3765,3800,3725,4880,2630,3755,3768.78,0.13,0,-82,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,425,7.97,0.47,12,0.02,470.00,7968.00,4360,20240405,-14.11,3400,20240805,10.15,4360,-14.11,20240405,3400,10.15,20240805,4360,-14.11,20240405,3400,10.15,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N +20241119,110510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,-5,5,-0.13,6034540,1597,11.64,3765,3800,3740,4880,2630,3755,3778.67,0.13,0,-74,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,426,7.98,0.47,12,0.01,470.00,7968.00,4360,20240405,-13.99,3400,20240805,10.29,4360,-13.99,20240405,3400,10.29,20240805,4360,-13.99,20240405,3400,10.29,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N +20241119,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3770,15,2,0.40,3652215,962,7.01,3765,3800,3765,4880,2630,3755,3796.48,0.13,0,-3,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,428,8.02,0.47,12,0.01,470.00,7968.00,4360,20240405,-13.53,3400,20240805,10.88,4360,-13.53,20240405,3400,10.88,20240805,4360,-13.53,20240405,3400,10.88,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N +20241119,090520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,45,2,1.20,3478795,916,6.67,3765,3800,3765,4880,2630,3755,3797.81,0.13,0,-3,3861,3807,3731,3677,3601,3835,3705,57,1125,500,2770,5,1,11355368,432,8.09,0.48,12,0.01,470.00,7968.00,4360,20240405,-12.84,3400,20240805,11.76,4360,-12.84,20240405,3400,11.76,20240805,4360,-12.84,20240405,3400,11.76,20240805,0.43,N,051390,500,56 억,,14740,N,N,0,N,00,N 20241118,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3755,70,2,1.90,51544430,13720,139.36,3655,3785,3655,4790,2580,3685,3756.88,0.13,0,481,3841,3762,3706,3627,3571,3735,3600,57,1105,500,2720,5,1,11355368,426,7.99,0.47,12,0.12,470.00,7968.00,4360,20240405,-13.88,3400,20240805,10.44,4360,-13.88,20240405,3400,10.44,20240805,4360,-13.88,20240405,3400,10.44,20240805,0.44,N,051390,500,56 억,,14259,N,N,0,N,00,N 20241118,150509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3745,60,2,1.63,51198975,13628,138.43,3655,3785,3655,4790,2580,3685,3756.90,0.13,0,483,3841,3762,3706,3627,3571,3735,3600,57,1105,500,2720,5,1,11355368,425,7.97,0.47,12,0.12,470.00,7968.00,4360,20240405,-14.11,3400,20240805,10.15,4360,-14.11,20240405,3400,10.15,20240805,4360,-14.11,20240405,3400,10.15,20240805,0.44,N,051390,500,56 억,,14259,N,N,0,N,00,N 20241118,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3740,55,2,1.49,51112735,13605,138.19,3655,3785,3655,4790,2580,3685,3756.91,0.13,0,483,3841,3762,3706,3627,3571,3735,3600,57,1105,500,2720,5,1,11355368,425,7.96,0.47,12,0.12,470.00,7968.00,4360,20240405,-14.22,3400,20240805,10.00,4360,-14.22,20240405,3400,10.00,20240805,4360,-14.22,20240405,3400,10.00,20240805,0.44,N,051390,500,56 억,,14259,N,N,0,N,00,N diff --git a/051490/price/prices-20241101.csv b/051490/price/prices-20241101.csv index 3b3a9e7c7835..cf664b162f7d 100644 --- a/051490/price/prices-20241101.csv +++ b/051490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160503,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4260,-80,5,-1.84,464611935,108891,82.45,4260,4330,4230,5640,3040,4340,4266.75,1.07,0,-17581,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,605,6.85,0.60,12,0.77,622.00,7105.00,6770,20240215,-37.08,3760,20240806,13.30,6770,-37.08,20240215,3760,13.30,20240806,6770,-37.08,20240215,3760,13.30,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N +20241119,150510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4255,-85,5,-1.96,420898160,98640,74.69,4260,4330,4230,5640,3040,4340,4267.00,1.07,0,-19861,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,604,6.84,0.60,12,0.69,622.00,7105.00,6770,20240215,-37.15,3760,20240806,13.16,6770,-37.15,20240215,3760,13.16,20240806,6770,-37.15,20240215,3760,13.16,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N +20241119,140507,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,-75,5,-1.73,367744030,86148,65.23,4260,4330,4230,5640,3040,4340,4268.74,1.07,0,-14100,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,606,6.86,0.60,12,0.61,622.00,7105.00,6770,20240215,-37.00,3760,20240806,13.43,6770,-37.00,20240215,3760,13.43,20240806,6770,-37.00,20240215,3760,13.43,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N +20241119,130510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,-75,5,-1.73,331133760,77571,58.74,4260,4330,4230,5640,3040,4340,4268.77,1.07,0,-12547,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,606,6.86,0.60,12,0.55,622.00,7105.00,6770,20240215,-37.00,3760,20240806,13.43,6770,-37.00,20240215,3760,13.43,20240806,6770,-37.00,20240215,3760,13.43,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N +20241119,120505,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4265,-75,5,-1.73,302849565,70935,53.71,4260,4330,4230,5640,3040,4340,4269.38,1.07,0,-12727,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,606,6.86,0.60,12,0.50,622.00,7105.00,6770,20240215,-37.00,3760,20240806,13.43,6770,-37.00,20240215,3760,13.43,20240806,6770,-37.00,20240215,3760,13.43,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N +20241119,110510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4255,-85,5,-1.96,249460000,58392,44.21,4260,4330,4230,5640,3040,4340,4272.14,1.07,0,-4053,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,604,6.84,0.60,12,0.41,622.00,7105.00,6770,20240215,-37.15,3760,20240806,13.16,6770,-37.15,20240215,3760,13.16,20240806,6770,-37.15,20240215,3760,13.16,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N +20241119,100524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4235,-105,5,-2.42,201944140,47231,35.76,4260,4330,4235,5640,3040,4340,4275.65,1.07,0,-6281,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,601,6.81,0.60,12,0.33,622.00,7105.00,6770,20240215,-37.44,3760,20240806,12.63,6770,-37.44,20240215,3760,12.63,20240806,6770,-37.44,20240215,3760,12.63,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N +20241119,090520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4280,-60,5,-1.38,34421615,8059,6.10,4260,4310,4250,5640,3040,4340,4271.08,1.07,0,2498,4530,4435,4355,4260,4180,4482,4307,72,1300,500,3120,5,1,14200000,608,6.88,0.60,12,0.06,622.00,7105.00,6770,20240215,-36.78,3760,20240806,13.83,6770,-36.78,20240215,3760,13.83,20240806,6770,-36.78,20240215,3760,13.83,20240806,3.39,N,051490,500,72 억,,152192,N,N,0,N,00,N 20241118,160506,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,-25,5,-0.57,566242930,129521,26.98,4275,4450,4275,5670,3060,4365,4371.91,0.86,0,30534,4991,4677,4451,4137,3911,4565,4025,72,1305,500,3140,5,1,14200000,616,6.98,0.61,12,0.91,622.00,7105.00,6770,20240215,-35.89,3760,20240806,15.43,6770,-35.89,20240215,3760,15.43,20240806,6770,-35.89,20240215,3760,15.43,20240806,3.43,N,051490,500,72 억,,121499,N,N,0,N,00,N 20241118,150510,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4340,-25,5,-0.57,543408245,124260,25.89,4275,4450,4275,5670,3060,4365,4373.16,0.86,0,29222,4991,4677,4451,4137,3911,4565,4025,72,1305,500,3140,5,1,14200000,616,6.98,0.61,12,0.88,622.00,7105.00,6770,20240215,-35.89,3760,20240806,15.43,6770,-35.89,20240215,3760,15.43,20240806,6770,-35.89,20240215,3760,15.43,20240806,3.43,N,051490,500,72 억,,121499,N,N,0,N,00,N 20241118,140511,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4365,0,3,0.00,390358935,89012,18.54,4275,4450,4275,5670,3060,4365,4385.46,0.86,0,13776,4991,4677,4451,4137,3911,4565,4025,72,1305,500,3140,5,1,14200000,620,7.02,0.61,12,0.63,622.00,7105.00,6770,20240215,-35.52,3760,20240806,16.09,6770,-35.52,20240215,3760,16.09,20240806,6770,-35.52,20240215,3760,16.09,20240806,3.43,N,051490,500,72 억,,121499,N,N,0,N,00,N diff --git a/051500/price/prices-20241101.csv b/051500/price/prices-20241101.csv index 640477d7db03..d829ac2149ce 100644 --- a/051500/price/prices-20241101.csv +++ b/051500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17960,120,2,0.67,390199310,21650,132.82,17840,18110,17750,23150,12490,17840,18023.12,13.66,0,-2697,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2132,3.91,0.74,12,0.18,4589.00,24396.00,27500,20240205,-34.69,16800,20241113,6.90,27500,-34.69,20240205,16800,6.90,20241113,27500,-34.69,20240205,16800,6.90,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,4,N,00,N +20241119,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17990,150,2,0.84,385636610,21396,131.26,17840,18110,17750,23150,12490,17840,18023.77,13.66,0,-2551,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2136,3.92,0.74,12,0.18,4589.00,24396.00,27500,20240205,-34.58,16800,20241113,7.08,27500,-34.58,20240205,16800,7.08,20241113,27500,-34.58,20240205,16800,7.08,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,19,N,00,N +20241119,140508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17950,110,2,0.62,366634780,20338,124.77,17840,18110,17750,23150,12490,17840,18027.08,13.66,0,-2178,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2131,3.91,0.74,12,0.17,4589.00,24396.00,27500,20240205,-34.73,16800,20241113,6.85,27500,-34.73,20240205,16800,6.85,20241113,27500,-34.73,20240205,16800,6.85,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,19,N,00,N +20241119,130510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17940,100,2,0.56,333539490,18493,113.45,17840,18110,17750,23150,12490,17840,18035.99,13.66,0,-1846,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2130,3.91,0.74,12,0.16,4589.00,24396.00,27500,20240205,-34.76,16800,20241113,6.79,27500,-34.76,20240205,16800,6.79,20241113,27500,-34.76,20240205,16800,6.79,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,19,N,00,N +20241119,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18000,160,2,0.90,297561820,16493,101.18,17840,18110,17750,23150,12490,17840,18041.70,13.66,0,-688,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2137,3.92,0.74,12,0.14,4589.00,24396.00,27500,20240205,-34.55,16800,20241113,7.14,27500,-34.55,20240205,16800,7.14,20241113,27500,-34.55,20240205,16800,7.14,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,19,N,00,N +20241119,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18030,190,2,1.07,256087730,14190,87.06,17840,18110,17750,23150,12490,17840,18047.06,13.66,0,448,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2140,3.93,0.74,12,0.12,4589.00,24396.00,27500,20240205,-34.44,16800,20241113,7.32,27500,-34.44,20240205,16800,7.32,20241113,27500,-34.44,20240205,16800,7.32,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,19,N,00,N +20241119,100524,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,18000,160,2,0.90,203395930,11267,69.12,17840,18110,17750,23150,12490,17840,18052.36,13.66,0,-320,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2137,3.92,0.74,12,0.09,4589.00,24396.00,27500,20240205,-34.55,16800,20241113,7.14,27500,-34.55,20240205,16800,7.14,20241113,27500,-34.55,20240205,16800,7.14,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,19,N,00,N +20241119,090520,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17990,150,2,0.84,2712980,152,0.93,17840,17990,17750,23150,12490,17840,17848.55,13.66,0,-46,18166,18002,17836,17672,17506,18085,17755,119,5310,1000,13200,10,1,11871586,2136,3.92,0.74,12,0.00,4589.00,24396.00,27500,20240205,-34.58,16800,20241113,7.08,27500,-34.58,20240205,16800,7.08,20241113,27500,-34.58,20240205,16800,7.08,20241113,1.34,N,051500,1000,118 억,,1621753,N,N,19,N,00,N 20241118,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17840,140,2,0.79,290836770,16299,120.27,17700,18000,17670,23000,12390,17700,17843.85,13.70,0,-766,18313,18006,17413,17106,16513,18160,17260,119,5300,1000,13090,10,1,11871586,2118,3.89,0.73,12,0.14,4589.00,24396.00,27500,20240205,-35.13,16800,20241113,6.19,27500,-35.13,20240205,16800,6.19,20241113,27500,-35.13,20240205,16800,6.19,20241113,1.34,N,051500,1000,118 억,,1626848,N,N,19,N,00,N 20241118,150510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17830,130,2,0.73,279868150,15684,115.73,17700,18000,17670,23000,12390,17700,17844.18,13.70,0,-381,18313,18006,17413,17106,16513,18160,17260,119,5300,1000,13090,10,1,11871586,2117,3.89,0.73,12,0.13,4589.00,24396.00,27500,20240205,-35.16,16800,20241113,6.13,27500,-35.16,20240205,16800,6.13,20241113,27500,-35.16,20240205,16800,6.13,20241113,1.34,N,051500,1000,118 억,,1626848,N,N,91,N,00,N 20241118,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,17800,100,2,0.56,261712390,14664,108.21,17700,18000,17670,23000,12390,17700,17847.27,13.70,0,21,18313,18006,17413,17106,16513,18160,17260,119,5300,1000,13090,10,1,11871586,2113,3.88,0.73,12,0.12,4589.00,24396.00,27500,20240205,-35.27,16800,20241113,5.95,27500,-35.27,20240205,16800,5.95,20241113,27500,-35.27,20240205,16800,5.95,20241113,1.34,N,051500,1000,118 억,,1626848,N,N,91,N,00,N diff --git a/051600/price/prices-20241101.csv b/051600/price/prices-20241101.csv index 802ff9e5139a..bcccb4699716 100644 --- a/051600/price/prices-20241101.csv +++ b/051600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160504,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46200,900,2,1.99,9316087200,203202,132.21,45500,46400,44950,58800,31750,45300,45844.75,14.49,0,6100,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20790,12.78,1.63,12,0.45,3615.00,28280.00,47450,20240718,-2.63,32950,20240417,40.21,47450,-2.63,20240718,32950,40.21,20240417,47450,-2.63,20240718,32950,40.21,20240417,0.63,N,051600,200,90 억,,6520670,N,N,31,N,00,N +20241119,150510,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46100,800,2,1.77,8613950650,187980,122.30,45500,46400,44950,58800,31750,45300,45823.76,14.49,0,8138,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20745,12.75,1.63,12,0.42,3615.00,28280.00,47450,20240718,-2.85,32950,20240417,39.91,47450,-2.85,20240718,32950,39.91,20240417,47450,-2.85,20240718,32950,39.91,20240417,0.63,N,051600,200,90 억,,6520670,N,N,349,N,00,N +20241119,140508,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,46300,1000,2,2.21,6967928100,152299,99.09,45500,46400,44950,58800,31750,45300,45751.64,14.49,0,16353,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20835,12.81,1.64,12,0.34,3615.00,28280.00,47450,20240718,-2.42,32950,20240417,40.52,47450,-2.42,20240718,32950,40.52,20240417,47450,-2.42,20240718,32950,40.52,20240417,0.63,N,051600,200,90 억,,6520670,N,N,349,N,00,N +20241119,130510,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,45900,600,2,1.32,4528534650,99466,64.71,45500,46000,44950,58800,31750,45300,45528.47,14.49,0,8902,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20655,12.70,1.62,12,0.22,3615.00,28280.00,47450,20240718,-3.27,32950,20240417,39.30,47450,-3.27,20240718,32950,39.30,20240417,47450,-3.27,20240718,32950,39.30,20240417,0.63,N,051600,200,90 억,,6520670,N,N,349,N,00,N +20241119,120506,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,45500,200,2,0.44,3320128400,73067,47.54,45500,45700,44950,58800,31750,45300,45439.51,14.49,0,918,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20475,12.59,1.61,12,0.16,3615.00,28280.00,47450,20240718,-4.11,32950,20240417,38.09,47450,-4.11,20240718,32950,38.09,20240417,47450,-4.11,20240718,32950,38.09,20240417,0.63,N,051600,200,90 억,,6520670,N,N,349,N,00,N +20241119,110511,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,45700,400,2,0.88,2901351150,63871,41.56,45500,45700,44950,58800,31750,45300,45425.17,14.49,0,2839,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20565,12.64,1.62,12,0.14,3615.00,28280.00,47450,20240718,-3.69,32950,20240417,38.69,47450,-3.69,20240718,32950,38.69,20240417,47450,-3.69,20240718,32950,38.69,20240417,0.63,N,051600,200,90 억,,6520670,N,N,349,N,00,N +20241119,100525,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,45500,200,2,0.44,1649920450,36380,23.67,45500,45650,44950,58800,31750,45300,45352.41,14.49,0,-1189,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20475,12.59,1.61,12,0.08,3615.00,28280.00,47450,20240718,-4.11,32950,20240417,38.09,47450,-4.11,20240718,32950,38.09,20240417,47450,-4.11,20240718,32950,38.09,20240417,0.63,N,051600,200,90 억,,6520670,N,N,349,N,00,N +20241119,090521,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,45500,200,2,0.44,576281550,12671,8.24,45500,45650,45350,58800,31750,45300,45480.37,14.49,0,-1083,46033,45666,44933,44566,43833,45850,44750,90,13500,200,35330,50,1,45000000,20475,12.59,1.61,12,0.03,3615.00,28280.00,47450,20240718,-4.11,32950,20240417,38.09,47450,-4.11,20240718,32950,38.09,20240417,47450,-4.11,20240718,32950,38.09,20240417,0.63,N,051600,200,90 억,,6520670,N,N,349,N,00,N 20241118,160507,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,45300,700,2,1.57,6881583900,153136,79.91,44200,45300,44200,57900,31250,44600,44937.38,14.42,0,-5579,46300,45450,44500,43650,42700,44975,43175,90,13300,200,34780,50,1,45000000,20385,12.53,1.60,12,0.34,3615.00,28280.00,47450,20240718,-4.53,32950,20240417,37.48,47450,-4.53,20240718,32950,37.48,20240417,47450,-4.53,20240718,32950,37.48,20240417,0.63,N,051600,200,90 억,,6489226,N,N,342,N,00,N 20241118,150510,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,45250,650,2,1.46,6360521300,141630,73.90,44200,45300,44200,57900,31250,44600,44909.45,14.42,0,-6531,46300,45450,44500,43650,42700,44975,43175,90,13300,200,34780,50,1,45000000,20363,12.52,1.60,12,0.31,3615.00,28280.00,47450,20240718,-4.64,32950,20240417,37.33,47450,-4.64,20240718,32950,37.33,20240417,47450,-4.64,20240718,32950,37.33,20240417,0.63,N,051600,200,90 억,,6489226,N,N,2572,N,00,N 20241118,140511,55,30.00,KOSPI200,,건설업,N,N,N,Y,40,N,44850,250,2,0.56,5578669950,124285,64.85,44200,45300,44200,57900,31250,44600,44886.13,14.42,0,-5070,46300,45450,44500,43650,42700,44975,43175,90,13300,200,34780,50,1,45000000,20183,12.41,1.59,12,0.28,3615.00,28280.00,47450,20240718,-5.48,32950,20240417,36.12,47450,-5.48,20240718,32950,36.12,20240417,47450,-5.48,20240718,32950,36.12,20240417,0.63,N,051600,200,90 억,,6489226,N,N,2572,N,00,N diff --git a/051630/price/prices-20241101.csv b/051630/price/prices-20241101.csv index 34ed3d98fe4e..6610b1278675 100644 --- a/051630/price/prices-20241101.csv +++ b/051630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160504,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2700,0,3,0.00,1719798335,579348,760.76,2755,3250,2660,3510,1890,2700,2968.65,0.17,0,-2542,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,572,-21.09,1.40,12,2.73,-128.00,1924.00,3420,20240610,-21.05,2440,20241115,10.66,3420,-21.05,20240610,2440,10.66,20241115,3760,-28.19,20240610,2440,10.66,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N +20241119,150511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2710,10,2,0.37,1698019880,571291,750.18,2755,3250,2660,3510,1890,2700,2972.25,0.17,0,-2308,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,575,-21.17,1.41,12,2.69,-128.00,1924.00,3420,20240610,-20.76,2440,20241115,11.07,3420,-20.76,20240610,2440,11.07,20241115,3760,-27.93,20240610,2440,11.07,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N +20241119,140508,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2715,15,2,0.56,1659524910,557092,731.53,2755,3250,2660,3510,1890,2700,2978.91,0.17,0,-2382,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,576,-21.21,1.41,12,2.63,-128.00,1924.00,3420,20240610,-20.61,2440,20241115,11.27,3420,-20.61,20240610,2440,11.27,20241115,3760,-27.79,20240610,2440,11.27,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N +20241119,130510,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2715,15,2,0.56,1626379510,544864,715.48,2755,3250,2660,3510,1890,2700,2984.93,0.17,0,-2058,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,576,-21.21,1.41,12,2.57,-128.00,1924.00,3420,20240610,-20.61,2440,20241115,11.27,3420,-20.61,20240610,2440,11.27,20241115,3760,-27.79,20240610,2440,11.27,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N +20241119,120506,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2725,25,2,0.93,1590430480,531670,698.15,2755,3250,2660,3510,1890,2700,2991.39,0.17,0,-1548,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,578,-21.29,1.42,12,2.51,-128.00,1924.00,3420,20240610,-20.32,2440,20241115,11.68,3420,-20.32,20240610,2440,11.68,20241115,3760,-27.53,20240610,2440,11.68,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N +20241119,110511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2730,30,2,1.11,1545513715,515150,676.46,2755,3250,2660,3510,1890,2700,3000.12,0.17,0,-1296,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,579,-21.33,1.42,12,2.43,-128.00,1924.00,3420,20240610,-20.18,2440,20241115,11.89,3420,-20.18,20240610,2440,11.89,20241115,3760,-27.39,20240610,2440,11.89,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N +20241119,100525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2740,40,2,1.48,1518410680,505256,663.47,2755,3250,2660,3510,1890,2700,3005.23,0.17,0,-1172,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,581,-21.41,1.42,12,2.38,-128.00,1924.00,3420,20240610,-19.88,2440,20241115,12.30,3420,-19.88,20240610,2440,12.30,20241115,3760,-27.13,20240610,2440,12.30,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N +20241119,090521,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3195,495,2,18.33,308989780,98383,129.19,2755,3210,2755,3510,1890,2700,3140.68,0.17,0,392,2860,2780,2695,2615,2530,2820,2655,106,810,500,1890,5,1,21200000,677,-24.96,1.66,12,0.46,-128.00,1924.00,3420,20240610,-6.58,2440,20241115,30.94,3420,-6.58,20240610,2440,30.94,20241115,3760,-15.03,20240610,2440,30.94,20241115,0.02,N,051630,500,106 억,,35587,N,N,7,N,00,N 20241118,160507,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2700,70,2,2.66,204929270,76153,460.50,2625,2775,2610,3415,1845,2630,2691.02,0.16,2423,783,2756,2692,2566,2502,2376,2725,2535,106,785,500,1840,5,1,21200000,572,-21.09,1.40,12,0.36,-128.00,1924.00,3420,20240610,-21.05,2440,20241115,10.66,3420,-21.05,20240610,2440,10.66,20241115,3760,-28.19,20240610,2440,10.66,20241115,0.03,N,051630,500,106 억,,34843,N,N,7,N,00,N 20241118,150511,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2710,80,2,3.04,200423335,74486,450.42,2625,2775,2610,3415,1845,2630,2690.75,0.16,2423,777,2756,2692,2566,2502,2376,2725,2535,106,785,500,1840,5,1,21200000,575,-21.17,1.41,12,0.35,-128.00,1924.00,3420,20240610,-20.76,2440,20241115,11.07,3420,-20.76,20240610,2440,11.07,20241115,3760,-27.93,20240610,2440,11.07,20241115,0.03,N,051630,500,106 억,,34843,N,N,0,N,00,N 20241118,140512,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2710,80,2,3.04,191962640,71360,431.52,2625,2775,2610,3415,1845,2630,2690.06,0.16,2423,315,2756,2692,2566,2502,2376,2725,2535,106,785,500,1840,5,1,21200000,575,-21.17,1.41,12,0.34,-128.00,1924.00,3420,20240610,-20.76,2440,20241115,11.07,3420,-20.76,20240610,2440,11.07,20241115,3760,-27.93,20240610,2440,11.07,20241115,0.03,N,051630,500,106 억,,34843,N,N,0,N,00,N diff --git a/051780/price/prices-20241101.csv b/051780/price/prices-20241101.csv index 2613724afbe1..eb26fa932640 100644 --- a/051780/price/prices-20241101.csv +++ b/051780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160504,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,118,0,3,0.00,42125219,352552,29.72,120,123,117,153,83,118,119.49,1.13,0,7421,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,161,-2.19,0.39,12,0.26,-54.00,303.00,406,20231123,-70.94,104,20241115,13.46,395,-70.13,20240103,104,13.46,20241115,406,-70.94,20231123,104,13.46,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N +20241119,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,119,1,2,0.85,38445622,321370,27.09,120,123,117,153,83,118,119.63,1.13,0,1750,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,162,-2.20,0.39,12,0.24,-54.00,303.00,406,20231123,-70.69,104,20241115,14.42,395,-69.87,20240103,104,14.42,20241115,406,-70.69,20231123,104,14.42,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N +20241119,140509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,120,2,2,1.69,32437389,270904,22.83,120,123,117,153,83,118,119.74,1.13,0,3360,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,164,-2.22,0.40,12,0.20,-54.00,303.00,406,20231123,-70.44,104,20241115,15.38,395,-69.62,20240103,104,15.38,20241115,406,-70.44,20231123,104,15.38,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N +20241119,130511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,119,1,2,0.85,29458652,246006,20.74,120,123,117,153,83,118,119.75,1.13,0,3435,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,162,-2.20,0.39,12,0.18,-54.00,303.00,406,20231123,-70.69,104,20241115,14.42,395,-69.87,20240103,104,14.42,20241115,406,-70.69,20231123,104,14.42,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N +20241119,120506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,119,1,2,0.85,29058391,242628,20.45,120,123,117,153,83,118,119.77,1.13,0,3685,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,162,-2.20,0.39,12,0.18,-54.00,303.00,406,20231123,-70.69,104,20241115,14.42,395,-69.87,20240103,104,14.42,20241115,406,-70.69,20231123,104,14.42,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N +20241119,110511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,118,0,3,0.00,12437924,105090,8.86,120,121,117,153,83,118,118.35,1.13,0,-12634,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,161,-2.19,0.39,12,0.08,-54.00,303.00,406,20231123,-70.94,104,20241115,13.46,395,-70.13,20240103,104,13.46,20241115,406,-70.94,20231123,104,13.46,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N +20241119,100525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,117,-1,5,-0.85,9818191,82908,6.99,120,121,117,153,83,118,118.42,1.13,0,-11673,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,160,-2.17,0.39,12,0.06,-54.00,303.00,406,20231123,-71.18,104,20241115,12.50,395,-70.38,20240103,104,12.50,20241115,406,-71.18,20231123,104,12.50,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N +20241119,090521,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,119,1,2,0.85,1586664,13170,1.11,120,121,119,153,83,118,120.48,1.13,0,-6046,126,121,116,111,106,124,114,682,35,500,70,1,1,136422450,162,-2.20,0.39,12,0.01,-54.00,303.00,406,20231123,-70.69,104,20241115,14.42,395,-69.87,20240103,104,14.42,20241115,406,-70.69,20231123,104,14.42,20241115,0.00,N,051780,500,682 억,,1541675,N,N,0,N,00,N 20241118,160507,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,118,7,2,6.31,137150246,1183388,99.16,111,121,111,144,78,111,115.90,1.06,0,92254,115,112,108,105,101,114,107,682,33,500,70,1,1,136422450,161,-2.19,0.39,12,0.87,-54.00,303.00,406,20231123,-70.94,104,20241115,13.46,395,-70.13,20240103,104,13.46,20241115,406,-70.94,20231123,104,13.46,20241115,0.00,N,051780,500,682 억,,1449499,N,N,0,N,00,N 20241118,150511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,115,4,2,3.60,128756316,1111925,93.17,111,121,111,144,78,111,115.80,1.06,0,93157,115,112,108,105,101,114,107,682,33,500,70,1,1,136422450,157,-2.13,0.38,12,0.82,-54.00,303.00,406,20231123,-71.67,104,20241115,10.58,395,-70.89,20240103,104,10.58,20241115,406,-71.67,20231123,104,10.58,20241115,0.00,N,051780,500,682 억,,1449499,N,N,0,N,00,N 20241118,140512,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,115,4,2,3.60,122764176,1059990,88.82,111,121,111,144,78,111,115.82,1.06,0,82688,115,112,108,105,101,114,107,682,33,500,70,1,1,136422450,157,-2.13,0.38,12,0.78,-54.00,303.00,406,20231123,-71.67,104,20241115,10.58,395,-70.89,20240103,104,10.58,20241115,406,-71.67,20231123,104,10.58,20241115,0.00,N,051780,500,682 억,,1449499,N,N,0,N,00,N diff --git a/051900/price/prices-20241101.csv b/051900/price/prices-20241101.csv index a16940335cad..0a9752f49e88 100644 --- a/051900/price/prices-20241101.csv +++ b/051900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160505,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,334000,-3000,5,-0.89,13880689000,41381,103.99,335000,338500,332000,438000,236000,337000,335437.01,29.20,0,1732,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52165,41.45,1.08,12,0.26,8057.00,310665.00,480000,20240523,-30.42,300000,20240201,11.33,480000,-30.42,20240523,300000,11.33,20240201,480000,-30.42,20240523,300000,11.33,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,48,N,00,N +20241119,150511,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,335500,-1500,5,-0.45,11345137500,33800,84.94,335000,338500,332000,438000,236000,337000,335654.92,29.20,0,828,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52399,41.64,1.08,12,0.22,8057.00,310665.00,480000,20240523,-30.10,300000,20240201,11.83,480000,-30.10,20240523,300000,11.83,20240201,480000,-30.10,20240523,300000,11.83,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,81,N,00,N +20241119,140509,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,335000,-2000,5,-0.59,9759655000,29075,73.07,335000,338500,332000,438000,236000,337000,335671.67,29.20,0,1096,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52321,41.58,1.08,12,0.19,8057.00,310665.00,480000,20240523,-30.21,300000,20240201,11.67,480000,-30.21,20240523,300000,11.67,20240201,480000,-30.21,20240523,300000,11.67,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,81,N,00,N +20241119,130511,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,336500,-500,5,-0.15,8951879500,26666,67.01,335000,338500,332000,438000,236000,337000,335703.83,29.20,0,1434,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52555,41.76,1.08,12,0.17,8057.00,310665.00,480000,20240523,-29.90,300000,20240201,12.17,480000,-29.90,20240523,300000,12.17,20240201,480000,-29.90,20240523,300000,12.17,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,81,N,00,N +20241119,120506,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,335500,-1500,5,-0.45,7720352000,23006,57.81,335000,338500,332000,438000,236000,337000,335579.87,29.20,0,774,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52399,41.64,1.08,12,0.15,8057.00,310665.00,480000,20240523,-30.10,300000,20240201,11.83,480000,-30.10,20240523,300000,11.83,20240201,480000,-30.10,20240523,300000,11.83,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,81,N,00,N +20241119,110512,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,335500,-1500,5,-0.45,6669451000,19876,49.95,335000,338500,332000,438000,236000,337000,335552.91,29.20,0,305,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52399,41.64,1.08,12,0.13,8057.00,310665.00,480000,20240523,-30.10,300000,20240201,11.83,480000,-30.10,20240523,300000,11.83,20240201,480000,-30.10,20240523,300000,11.83,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,81,N,00,N +20241119,100525,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,336500,-500,5,-0.15,3487198500,10409,26.16,335000,338000,332000,438000,236000,337000,335017.44,29.20,0,-843,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52555,41.76,1.08,12,0.07,8057.00,310665.00,480000,20240523,-29.90,300000,20240201,12.17,480000,-29.90,20240523,300000,12.17,20240201,480000,-29.90,20240523,300000,12.17,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,81,N,00,N +20241119,090521,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,333000,-4000,5,-1.19,656923000,1970,4.95,335000,336000,332000,438000,236000,337000,333461.66,29.20,0,-895,343000,340000,336500,333500,330000,340250,333750,781,101000,5000,242640,500,1,15618197,52009,41.33,1.07,12,0.01,8057.00,310665.00,480000,20240523,-30.62,300000,20240201,11.00,480000,-30.62,20240523,300000,11.00,20240201,480000,-30.62,20240523,300000,11.00,20240201,0.45,N,051900,5000,780 억,,4560951,N,N,81,N,00,N 20241118,160507,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,337000,-1000,5,-0.30,13367854000,39691,85.81,337000,339500,333000,439000,237000,338000,336796.93,29.16,0,5541,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52633,41.83,1.08,12,0.25,8057.00,310665.00,480000,20240523,-29.79,300000,20240201,12.33,480000,-29.79,20240523,300000,12.33,20240201,480000,-29.79,20240523,300000,12.33,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,81,N,00,N 20241118,150511,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,335000,-3000,5,-0.89,11436821500,33955,73.41,337000,339500,333000,439000,237000,338000,336821.75,29.16,0,5225,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52321,41.58,1.08,12,0.22,8057.00,310665.00,480000,20240523,-30.21,300000,20240201,11.67,480000,-30.21,20240523,300000,11.67,20240201,480000,-30.21,20240523,300000,11.67,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,821,N,00,N 20241118,140512,57,100.00,KOSPI200,,화학,N,N,N,N, ,Y,336000,-2000,5,-0.59,8942215000,26527,57.35,337000,339500,333000,439000,237000,338000,337097.49,29.16,0,2852,349000,343500,336000,330500,323000,339750,326750,781,101000,5000,243360,500,1,15618197,52477,41.70,1.08,12,0.17,8057.00,310665.00,480000,20240523,-30.00,300000,20240201,12.00,480000,-30.00,20240523,300000,12.00,20240201,480000,-30.00,20240523,300000,12.00,20240201,0.47,N,051900,5000,780 억,,4553506,N,N,821,N,00,N diff --git a/051910/price/prices-20241101.csv b/051910/price/prices-20241101.csv index 10a20db06492..eb7e75fc7001 100644 --- a/051910/price/prices-20241101.csv +++ b/051910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160505,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,288500,-1000,5,-0.35,74206569000,258919,109.49,287000,290500,284000,376000,203000,289500,286599.94,34.54,0,-12425,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,203659,16.88,0.70,12,0.37,17090.00,411247.00,537000,20231124,-46.28,263500,20240805,9.49,520000,-44.52,20240219,263500,9.49,20240805,537000,-46.28,20231124,263500,9.49,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,1151,N,00,N +20241119,150511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289000,-500,5,-0.17,66178065000,231131,97.74,287000,289000,284000,376000,203000,289500,286322.54,34.54,0,-12177,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,204012,16.91,0.70,12,0.33,17090.00,411247.00,537000,20231124,-46.18,263500,20240805,9.68,520000,-44.42,20240219,263500,9.68,20240805,537000,-46.18,20231124,263500,9.68,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,5662,N,00,N +20241119,140509,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,285500,-4000,5,-1.38,55714483500,194649,82.31,287000,289000,284000,376000,203000,289500,286230.25,34.54,0,-19023,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,201541,16.71,0.69,12,0.28,17090.00,411247.00,537000,20231124,-46.83,263500,20240805,8.35,520000,-45.10,20240219,263500,8.35,20240805,537000,-46.83,20231124,263500,8.35,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,5662,N,00,N +20241119,130511,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,286000,-3500,5,-1.21,48913271500,170876,72.26,287000,289000,284000,376000,203000,289500,286249.79,34.54,0,-11649,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,201894,16.73,0.70,12,0.24,17090.00,411247.00,537000,20231124,-46.74,263500,20240805,8.54,520000,-45.00,20240219,263500,8.54,20240805,537000,-46.74,20231124,263500,8.54,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,5662,N,00,N +20241119,120507,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,286500,-3000,5,-1.04,43625470500,152368,64.43,287000,289000,284000,376000,203000,289500,286316.15,34.54,0,-3935,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,202247,16.76,0.70,12,0.22,17090.00,411247.00,537000,20231124,-46.65,263500,20240805,8.73,520000,-44.90,20240219,263500,8.73,20240805,537000,-46.65,20231124,263500,8.73,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,5662,N,00,N +20241119,110512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,285000,-4500,5,-1.55,34073312500,118963,50.30,287000,289000,284000,376000,203000,289500,286419.00,34.54,0,-3298,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,201188,16.68,0.69,12,0.17,17090.00,411247.00,537000,20231124,-46.93,263500,20240805,8.16,520000,-45.19,20240219,263500,8.16,20240805,537000,-46.93,20231124,263500,8.16,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,5662,N,00,N +20241119,100526,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,285000,-4500,5,-1.55,23859956000,83203,35.18,287000,289000,284000,376000,203000,289500,286767.45,34.54,0,5299,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,201188,16.68,0.69,12,0.12,17090.00,411247.00,537000,20231124,-46.93,263500,20240805,8.16,520000,-45.19,20240219,263500,8.16,20240805,537000,-46.93,20231124,263500,8.16,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,5662,N,00,N +20241119,090522,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,286000,-3500,5,-1.21,3938727500,13727,5.80,287000,289000,285500,376000,203000,289500,286929.87,34.54,0,1775,303166,296332,285666,278832,268166,299750,282250,3530,86500,5000,214230,500,1,70592343,201894,16.73,0.70,12,0.02,17090.00,411247.00,537000,20231124,-46.74,263500,20240805,8.54,520000,-45.00,20240219,263500,8.54,20240805,537000,-46.74,20231124,263500,8.54,20240805,0.56,N,051910,5000,3529 억,,24381029,N,N,5662,N,00,N 20241118,160508,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289500,11500,2,4.14,67420005500,235224,53.60,275000,292500,275000,361000,195000,278000,286619.21,34.51,0,27803,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,204365,16.94,0.70,12,0.33,17090.00,411247.00,537000,20231124,-46.09,263500,20240805,9.87,520000,-44.33,20240219,263500,9.87,20240805,537000,-46.09,20231124,263500,9.87,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,5634,N,00,N 20241118,150512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289500,11500,2,4.14,58521162000,204472,46.59,275000,292500,275000,361000,195000,278000,286207.00,34.51,0,28167,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,204365,16.94,0.70,12,0.29,17090.00,411247.00,537000,20231124,-46.09,263500,20240805,9.87,520000,-44.33,20240219,263500,9.87,20240805,537000,-46.09,20231124,263500,9.87,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,9281,N,00,N 20241118,140512,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,289000,11000,2,3.96,52450921500,183464,41.80,275000,292500,275000,361000,195000,278000,285892.99,34.51,0,26325,290333,284166,275833,269666,261333,280000,265500,3530,83000,5000,205720,500,1,70592343,204012,16.91,0.70,12,0.26,17090.00,411247.00,537000,20231124,-46.18,263500,20240805,9.68,520000,-44.42,20240219,263500,9.68,20240805,537000,-46.18,20231124,263500,9.68,20240805,0.58,N,051910,5000,3529 억,,24358769,N,N,9281,N,00,N diff --git a/051980/price/prices-20241101.csv b/051980/price/prices-20241101.csv index dda6643e10a8..11804c630da1 100644 --- a/051980/price/prices-20241101.csv +++ b/051980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160505,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,360,2,4.22,10707835290,1242294,85.06,8510,8900,8320,11100,5980,8540,8619.08,4.59,0,-18154,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8897,-13.42,10.84,12,1.24,-663.00,821.00,15950,20241015,-44.20,1687,20231113,427.56,15950,-44.20,20241015,2050,334.15,20240102,15950,-44.20,20241015,1724,416.24,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N +20241119,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8760,220,2,2.58,9491517610,1104599,75.63,8510,8840,8320,11100,5980,8540,8592.73,4.59,0,-17319,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8757,-13.21,10.67,12,1.11,-663.00,821.00,15950,20241015,-45.08,1687,20231113,419.26,15950,-45.08,20241015,2050,327.32,20240102,15950,-45.08,20241015,1724,408.12,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N +20241119,140510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8610,70,2,0.82,8341982580,971343,66.50,8510,8840,8320,11100,5980,8540,8588.09,4.59,0,-11772,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8607,-12.99,10.49,12,0.97,-663.00,821.00,15950,20241015,-46.02,1687,20231113,410.37,15950,-46.02,20241015,2050,320.00,20240102,15950,-46.02,20241015,1724,399.42,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N +20241119,130511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8580,40,2,0.47,5306205630,623392,42.68,8510,8660,8320,11100,5980,8540,8511.83,4.59,0,101315,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8577,-12.94,10.45,12,0.62,-663.00,821.00,15950,20241015,-46.21,1687,20231113,408.60,15950,-46.21,20241015,2050,318.54,20240102,15950,-46.21,20241015,1724,397.68,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N +20241119,120507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,-10,5,-0.12,3725775770,437668,29.97,8510,8660,8320,11100,5980,8540,8512.79,4.59,0,61363,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8527,-12.87,10.39,12,0.44,-663.00,821.00,15950,20241015,-46.52,1687,20231113,405.63,15950,-46.52,20241015,2050,316.10,20240102,15950,-46.52,20241015,1724,394.78,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N +20241119,110512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8500,-40,5,-0.47,3170835590,372618,25.51,8510,8660,8320,11100,5980,8540,8509.61,4.59,0,50299,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8497,-12.82,10.35,12,0.37,-663.00,821.00,15950,20241015,-46.71,1687,20231113,403.85,15950,-46.71,20241015,2050,314.63,20240102,15950,-46.71,20241015,1724,393.04,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N +20241119,100526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8550,10,2,0.12,2503101290,294588,20.17,8510,8660,8320,11100,5980,8540,8496.95,4.59,0,29282,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8547,-12.90,10.41,12,0.29,-663.00,821.00,15950,20241015,-46.39,1687,20231113,406.82,15950,-46.39,20241015,2050,317.07,20240102,15950,-46.39,20241015,1724,395.94,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N +20241119,090522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8440,-100,5,-1.17,313609850,36940,2.53,8510,8600,8400,11100,5980,8540,8489.66,4.59,0,1409,9326,8932,8506,8112,7686,8720,7900,502,2560,500,5460,10,1,99961003,8437,-12.73,10.28,12,0.04,-663.00,821.00,15950,20241015,-47.08,1687,20231113,400.30,15950,-47.08,20241015,2050,311.71,20240102,15950,-47.08,20241015,1724,389.56,20231120,0.16,N,051980,500,502 억,,4583576,N,N,0,N,00,N 20241118,160508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8540,-20,5,-0.23,12393524870,1453846,24.84,8560,8900,8080,11120,6000,8560,8524.59,4.70,0,-115547,10133,9346,8133,7346,6133,9740,7740,502,2560,500,5470,10,1,99961003,8537,-12.88,10.40,12,1.45,-663.00,821.00,15950,20241015,-46.46,1603,20231109,432.75,15950,-46.46,20241015,2050,316.59,20240102,15950,-46.46,20241015,1724,395.36,20231120,0.16,N,051980,500,502 억,,4696597,N,N,0,N,00,N 20241118,150512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8510,-50,5,-0.58,12024040480,1410715,24.11,8560,8900,8080,11120,6000,8560,8523.32,4.70,0,-121021,10133,9346,8133,7346,6133,9740,7740,502,2560,500,5470,10,1,99961003,8507,-12.84,10.37,12,1.41,-663.00,821.00,15950,20241015,-46.65,1603,20231109,430.88,15950,-46.65,20241015,2050,315.12,20240102,15950,-46.65,20241015,1724,393.62,20231120,0.16,N,051980,500,502 억,,4696597,N,N,0,N,00,N 20241118,140513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8480,-80,5,-0.93,11222257570,1316658,22.50,8560,8900,8080,11120,6000,8560,8523.24,4.70,0,-99738,10133,9346,8133,7346,6133,9740,7740,502,2560,500,5470,10,1,99961003,8477,-12.79,10.33,12,1.32,-663.00,821.00,15950,20241015,-46.83,1603,20231109,429.01,15950,-46.83,20241015,2050,313.66,20240102,15950,-46.83,20241015,1724,391.88,20231120,0.16,N,051980,500,502 억,,4696597,N,N,0,N,00,N diff --git a/052020/price/prices-20241101.csv b/052020/price/prices-20241101.csv index 43c100e5ca2a..4e141917bbe3 100644 --- a/052020/price/prices-20241101.csv +++ b/052020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160506,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4980,-450,5,-8.29,3053288570,602204,72.35,5390,5420,4960,7050,3810,5430,5072.29,3.92,0,-115116,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,5,1,49466105,2463,-9.43,6.54,12,1.22,-528.00,761.00,11691,20240103,-57.40,4004,20240417,24.38,11691,-57.40,20240103,4004,24.38,20240417,12700,-60.79,20240103,4350,14.48,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N +20241119,150512,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5010,-420,5,-7.73,2699154975,531124,63.81,5390,5420,4960,7050,3810,5430,5081.89,3.92,0,-102808,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,10,1,49466105,2478,-9.49,6.58,12,1.07,-528.00,761.00,11691,20240103,-57.15,4004,20240417,25.12,11691,-57.15,20240103,4004,25.12,20240417,12700,-60.55,20240103,4350,15.17,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N +20241119,140510,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5000,-430,5,-7.92,2117960685,414816,49.84,5390,5420,4960,7050,3810,5430,5105.69,3.92,0,-65290,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,10,1,49466105,2473,-9.47,6.57,12,0.84,-528.00,761.00,11691,20240103,-57.23,4004,20240417,24.88,11691,-57.23,20240103,4004,24.88,20240417,12700,-60.63,20240103,4350,14.94,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N +20241119,130512,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4990,-440,5,-8.10,1925666690,376306,45.21,5390,5420,4960,7050,3810,5430,5117.19,3.92,0,-50733,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,5,1,49466105,2468,-9.45,6.56,12,0.76,-528.00,761.00,11691,20240103,-57.32,4004,20240417,24.63,11691,-57.32,20240103,4004,24.63,20240417,12700,-60.71,20240103,4350,14.71,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N +20241119,120507,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5020,-410,5,-7.55,1715963675,334511,40.19,5390,5420,4960,7050,3810,5430,5129.66,3.92,0,-34645,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,10,1,49466105,2483,-9.51,6.60,12,0.68,-528.00,761.00,11691,20240103,-57.06,4004,20240417,25.37,11691,-57.06,20240103,4004,25.37,20240417,12700,-60.47,20240103,4350,15.40,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N +20241119,110512,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5030,-400,5,-7.37,1462488545,283881,34.11,5390,5420,4960,7050,3810,5430,5151.65,3.92,0,-28063,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,10,1,49466105,2488,-9.53,6.61,12,0.57,-528.00,761.00,11691,20240103,-56.98,4004,20240417,25.62,11691,-56.98,20240103,4004,25.62,20240417,12700,-60.39,20240103,4350,15.63,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N +20241119,100526,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5200,-230,5,-4.24,700371800,133406,16.03,5390,5420,5160,7050,3810,5430,5249.77,3.92,0,-9998,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,10,1,49466105,2572,-9.85,6.83,12,0.27,-528.00,761.00,11691,20240103,-55.52,4004,20240417,29.87,11691,-55.52,20240103,4004,29.87,20240417,12700,-59.06,20240103,4350,19.54,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N +20241119,090522,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,-180,5,-3.31,169195110,31865,3.83,5390,5400,5200,7050,3810,5430,5309.30,3.92,0,-8587,6043,5736,5343,5036,4643,5890,5190,247,1620,500,0,10,1,49466105,2597,-9.94,6.90,12,0.06,-528.00,761.00,11691,20240103,-55.09,4004,20240417,31.12,11691,-55.09,20240103,4004,31.12,20240417,12700,-58.66,20240103,4350,20.69,20240417,0.00,N,052020,500,247 억,,1936749,N,N,0,N,00,N 20241118,160508,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5430,360,2,7.10,4326942895,828867,281.92,5070,5650,4950,6590,3550,5070,5219.46,3.76,0,74956,5663,5366,5213,4916,4763,5290,4840,247,1520,500,0,10,1,49466105,2686,-10.28,7.14,12,1.68,-528.00,761.00,11691,20240103,-53.55,4004,20240417,35.61,11691,-53.55,20240103,4004,35.61,20240417,12700,-57.24,20240103,4350,24.83,20240417,0.00,N,052020,500,247 억,,1861409,N,N,0,N,00,N 20241118,150512,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5540,470,2,9.27,3819768365,736172,250.39,5070,5650,4950,6590,3550,5070,5188.69,3.76,0,48069,5663,5366,5213,4916,4763,5290,4840,247,1520,500,0,10,1,49466105,2740,-10.49,7.28,12,1.49,-528.00,761.00,11691,20240103,-52.61,4004,20240417,38.36,11691,-52.61,20240103,4004,38.36,20240417,12700,-56.38,20240103,4350,27.36,20240417,0.00,N,052020,500,247 억,,1861409,N,N,0,N,00,N 20241118,140513,51,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5180,110,2,2.17,2323950065,458456,155.93,5070,5300,4950,6590,3550,5070,5069.08,3.76,0,17653,5663,5366,5213,4916,4763,5290,4840,247,1520,500,0,10,1,49466105,2562,-9.81,6.81,12,0.93,-528.00,761.00,11691,20240103,-55.69,4004,20240417,29.37,11691,-55.69,20240103,4004,29.37,20240417,12700,-59.21,20240103,4350,19.08,20240417,0.00,N,052020,500,247 억,,1861409,N,N,0,N,00,N diff --git a/052220/price/prices-20241101.csv b/052220/price/prices-20241101.csv index a2bd5635a878..7cce91cc91f9 100644 --- a/052220/price/prices-20241101.csv +++ b/052220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160506,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,213216445,89629,127.41,2330,2430,2330,3080,1660,2370,2378.87,1.26,0,-28748,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.39,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N +20241119,150512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,208464610,87632,124.57,2330,2430,2330,3080,1660,2370,2378.86,1.26,0,-28649,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.38,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N +20241119,140510,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,179089415,75335,107.09,2330,2430,2330,3080,1660,2370,2377.24,1.26,0,-19043,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.33,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N +20241119,130512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2380,10,2,0.42,176975775,74445,105.82,2330,2430,2330,3080,1660,2370,2377.27,1.26,0,-19381,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,547,26.44,0.94,12,0.32,90.00,2544.00,3980,20240725,-40.20,2240,20241115,6.25,3980,-40.20,20240725,2240,6.25,20241115,3980,-40.20,20240725,2240,6.25,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N +20241119,120507,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2420,50,2,2.11,116379690,49334,70.13,2330,2420,2330,3080,1660,2370,2359.02,1.26,0,4321,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,557,26.89,0.95,12,0.21,90.00,2544.00,3980,20240725,-39.20,2240,20241115,8.04,3980,-39.20,20240725,2240,8.04,20241115,3980,-39.20,20240725,2240,8.04,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N +20241119,110513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2360,-10,5,-0.42,50527265,21592,30.69,2330,2365,2330,3080,1660,2370,2340.09,1.26,0,3689,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,543,26.22,0.93,12,0.09,90.00,2544.00,3980,20240725,-40.70,2240,20241115,5.36,3980,-40.70,20240725,2240,5.36,20241115,3980,-40.70,20240725,2240,5.36,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N +20241119,100527,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2355,-15,5,-0.63,43337780,18538,26.35,2330,2365,2330,3080,1660,2370,2337.78,1.26,0,4785,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,542,26.17,0.93,12,0.08,90.00,2544.00,3980,20240725,-40.83,2240,20241115,5.13,3980,-40.83,20240725,2240,5.13,20241115,3980,-40.83,20240725,2240,5.13,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N +20241119,090522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2330,-40,5,-1.69,29876070,12813,18.21,2330,2365,2330,3080,1660,2370,2331.70,1.26,0,1742,2440,2405,2365,2330,2290,2422,2347,115,710,500,1700,5,1,23000000,536,25.89,0.92,12,0.06,90.00,2544.00,3980,20240725,-41.46,2240,20241115,4.02,3980,-41.46,20240725,2240,4.02,20241115,3980,-41.46,20240725,2240,4.02,20241115,2.98,N,052220,500,115 억,,290529,N,N,0,N,00,N 20241118,160508,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2370,40,2,1.72,165873495,70178,68.46,2335,2400,2325,3025,1635,2330,2363.61,1.09,0,39227,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,545,26.33,0.93,12,0.31,90.00,2544.00,3980,20240725,-40.45,2240,20241115,5.80,3980,-40.45,20240725,2240,5.80,20241115,3980,-40.45,20240725,2240,5.80,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N 20241118,150512,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2370,40,2,1.72,161064500,68147,66.48,2335,2400,2325,3025,1635,2330,2363.49,1.09,0,39284,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,545,26.33,0.93,12,0.30,90.00,2544.00,3980,20240725,-40.45,2240,20241115,5.80,3980,-40.45,20240725,2240,5.80,20241115,3980,-40.45,20240725,2240,5.80,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N 20241118,140513,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2375,45,2,1.93,155723700,65879,64.26,2335,2400,2325,3025,1635,2330,2363.78,1.09,0,39091,2390,2360,2300,2270,2210,2375,2285,115,695,500,1670,5,1,23000000,546,26.39,0.93,12,0.29,90.00,2544.00,3980,20240725,-40.33,2240,20241115,6.03,3980,-40.33,20240725,2240,6.03,20241115,3980,-40.33,20240725,2240,6.03,20241115,3.43,N,052220,500,115 억,,251302,N,N,0,N,00,N diff --git a/052260/price/prices-20241101.csv b/052260/price/prices-20241101.csv index 74d903190872..8fc4de75a6a9 100644 --- a/052260/price/prices-20241101.csv +++ b/052260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160506,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4155,-75,5,-1.77,447559160,107695,77.02,4195,4215,4100,5490,2965,4230,4155.80,2.97,0,-23118,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1247,15.45,0.92,12,0.36,269.00,4533.00,7900,20240517,-47.41,4025,20241115,3.23,7900,-47.41,20240517,4025,3.23,20241115,13380,-68.95,20240516,4025,3.23,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N +20241119,150512,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4155,-75,5,-1.77,420855745,101265,72.42,4195,4215,4100,5490,2965,4230,4155.98,2.97,0,-21040,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1247,15.45,0.92,12,0.34,269.00,4533.00,7900,20240517,-47.41,4025,20241115,3.23,7900,-47.41,20240517,4025,3.23,20241115,13380,-68.95,20240516,4025,3.23,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N +20241119,140510,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4145,-85,5,-2.01,375489960,90320,64.59,4195,4215,4100,5490,2965,4230,4157.33,2.97,0,-16150,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1244,15.41,0.91,12,0.30,269.00,4533.00,7900,20240517,-47.53,4025,20241115,2.98,7900,-47.53,20240517,4025,2.98,20241115,13380,-69.02,20240516,4025,2.98,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N +20241119,130512,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4160,-70,5,-1.65,336465945,80917,57.87,4195,4215,4100,5490,2965,4230,4158.16,2.97,0,-14949,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1248,15.46,0.92,12,0.27,269.00,4533.00,7900,20240517,-47.34,4025,20241115,3.35,7900,-47.34,20240517,4025,3.35,20241115,13380,-68.91,20240516,4025,3.35,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N +20241119,120508,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4165,-65,5,-1.54,265805235,63904,45.70,4195,4215,4100,5490,2965,4230,4159.45,2.97,0,-13615,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1250,15.48,0.92,12,0.21,269.00,4533.00,7900,20240517,-47.28,4025,20241115,3.48,7900,-47.28,20240517,4025,3.48,20241115,13380,-68.87,20240516,4025,3.48,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N +20241119,110513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4195,-35,5,-0.83,206087280,49558,35.44,4195,4215,4100,5490,2965,4230,4158.51,2.97,0,-9405,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1259,15.59,0.93,12,0.17,269.00,4533.00,7900,20240517,-46.90,4025,20241115,4.22,7900,-46.90,20240517,4025,4.22,20241115,13380,-68.65,20240516,4025,4.22,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N +20241119,100527,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4175,-55,5,-1.30,159940820,38540,27.56,4195,4210,4100,5490,2965,4230,4150.00,2.97,0,-8695,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1253,15.52,0.92,12,0.13,269.00,4533.00,7900,20240517,-47.15,4025,20241115,3.73,7900,-47.15,20240517,4025,3.73,20241115,13380,-68.80,20240516,4025,3.73,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N +20241119,090523,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4160,-70,5,-1.65,23327205,5581,3.99,4195,4210,4160,5490,2965,4230,4179.75,2.97,0,-1721,4390,4310,4210,4130,4030,4350,4170,150,1260,500,2790,5,1,30000000,1248,15.46,0.92,12,0.02,269.00,4533.00,7900,20240517,-47.34,4025,20241115,3.35,7900,-47.34,20240517,4025,3.35,20241115,13380,-68.91,20240516,4025,3.35,20241115,2.38,N,052260,500,150 억,,891159,N,N,0,N,00,N 20241118,160509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4230,30,2,0.71,575799585,136069,71.37,4165,4290,4110,5460,2940,4200,4231.67,3.05,0,9468,4356,4277,4151,4072,3946,4317,4112,150,1260,500,2770,5,1,30000000,1269,15.72,0.93,12,0.45,269.00,4533.00,7900,20240517,-46.46,4025,20241115,5.09,7900,-46.46,20240517,4025,5.09,20241115,13380,-68.39,20240516,4025,5.09,20241115,2.34,N,052260,500,150 억,,914387,N,N,0,N,00,N 20241118,150513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4230,30,2,0.71,557461145,131723,69.09,4165,4290,4110,5460,2940,4200,4232.07,3.05,0,9714,4356,4277,4151,4072,3946,4317,4112,150,1260,500,2770,5,1,30000000,1269,15.72,0.93,12,0.44,269.00,4533.00,7900,20240517,-46.46,4025,20241115,5.09,7900,-46.46,20240517,4025,5.09,20241115,13380,-68.39,20240516,4025,5.09,20241115,2.34,N,052260,500,150 억,,914387,N,N,0,N,00,N 20241118,140514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4240,40,2,0.95,513542005,121332,63.64,4165,4290,4110,5460,2940,4200,4232.54,3.05,0,10596,4356,4277,4151,4072,3946,4317,4112,150,1260,500,2770,5,1,30000000,1272,15.76,0.94,12,0.40,269.00,4533.00,7900,20240517,-46.33,4025,20241115,5.34,7900,-46.33,20240517,4025,5.34,20241115,13380,-68.31,20240516,4025,5.34,20241115,2.34,N,052260,500,150 억,,914387,N,N,0,N,00,N diff --git a/052300/price/prices-20241101.csv b/052300/price/prices-20241101.csv index e3f501c628fb..11e721af6eac 100644 --- a/052300/price/prices-20241101.csv +++ b/052300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,341,-1,5,-0.29,63292646,187263,75.93,343,345,334,444,240,342,337.99,0.08,0,-4973,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,575,-2.03,0.24,12,0.11,-168.00,1447.00,695,20231212,-50.94,305,20231113,11.80,544,-37.32,20240110,333,2.40,20241115,695,-50.94,20231212,333,2.40,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N +20241119,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,340,-2,5,-0.58,60238412,178293,72.30,343,345,334,444,240,342,337.86,0.08,0,-3963,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,573,-2.02,0.23,12,0.11,-168.00,1447.00,695,20231212,-51.08,305,20231113,11.48,544,-37.50,20240110,333,2.10,20241115,695,-51.08,20231212,333,2.10,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N +20241119,140511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,341,-1,5,-0.29,49554525,146709,59.49,343,345,334,444,240,342,337.77,0.08,0,-2644,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,575,-2.03,0.24,12,0.09,-168.00,1447.00,695,20231212,-50.94,305,20231113,11.80,544,-37.32,20240110,333,2.40,20241115,695,-50.94,20231212,333,2.40,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N +20241119,130513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,339,-3,5,-0.88,47611445,140987,57.17,343,345,334,444,240,342,337.70,0.08,0,-1864,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,572,-2.02,0.23,12,0.08,-168.00,1447.00,695,20231212,-51.22,305,20231113,11.15,544,-37.68,20240110,333,1.80,20241115,695,-51.22,20231212,333,1.80,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N +20241119,120508,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,338,-4,5,-1.17,46676879,138228,56.05,343,345,334,444,240,342,337.68,0.08,0,-351,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,570,-2.01,0.23,12,0.08,-168.00,1447.00,695,20231212,-51.37,305,20231113,10.82,544,-37.87,20240110,333,1.50,20241115,695,-51.37,20231212,333,1.50,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N +20241119,110513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,337,-5,5,-1.46,45063217,133444,54.11,343,345,334,444,240,342,337.69,0.08,0,-351,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,568,-2.01,0.23,12,0.08,-168.00,1447.00,695,20231212,-51.51,305,20231113,10.49,544,-38.05,20240110,333,1.20,20241115,695,-51.51,20231212,333,1.20,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N +20241119,100527,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,337,-5,5,-1.46,25655563,75728,30.71,343,345,337,444,240,342,338.79,0.08,0,-701,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,568,-2.01,0.23,12,0.04,-168.00,1447.00,695,20231212,-51.51,305,20231113,10.49,544,-38.05,20240110,333,1.20,20241115,695,-51.51,20231212,333,1.20,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N +20241119,090523,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,341,-1,5,-0.29,414988,1210,0.49,343,343,341,444,240,342,342.97,0.08,0,-176,360,351,344,335,328,347,331,843,102,500,230,1,1,168651433,575,-2.03,0.24,12,0.00,-168.00,1447.00,695,20231212,-50.94,305,20231113,11.80,544,-37.32,20240110,333,2.40,20241115,695,-50.94,20231212,333,2.40,20241115,0.01,N,052300,500,843 억,,142974,N,N,0,N,00,N 20241118,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,342,-7,5,-2.01,83959960,246613,41.31,347,353,337,453,245,349,340.45,0.08,0,3233,377,363,348,334,319,355,326,843,104,500,240,1,1,168651433,577,-2.04,0.24,12,0.15,-168.00,1447.00,695,20231212,-50.79,305,20231113,12.13,544,-37.13,20240110,333,2.70,20241115,695,-50.79,20231212,333,2.70,20241115,0.00,N,052300,500,843 억,,139738,N,N,0,N,00,N 20241118,150513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,342,-7,5,-2.01,80529501,236564,39.63,347,353,337,453,245,349,340.41,0.08,0,4878,377,363,348,334,319,355,326,843,104,500,240,1,1,168651433,577,-2.04,0.24,12,0.14,-168.00,1447.00,695,20231212,-50.79,305,20231113,12.13,544,-37.13,20240110,333,2.70,20241115,695,-50.79,20231212,333,2.70,20241115,0.00,N,052300,500,843 억,,139738,N,N,0,N,00,N 20241118,140514,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,343,-6,5,-1.72,75169382,220852,36.99,347,353,337,453,245,349,340.36,0.08,0,5150,377,363,348,334,319,355,326,843,104,500,240,1,1,168651433,578,-2.04,0.24,12,0.13,-168.00,1447.00,695,20231212,-50.65,305,20231113,12.46,544,-36.95,20240110,333,3.00,20241115,695,-50.65,20231212,333,3.00,20241115,0.00,N,052300,500,843 억,,139738,N,N,0,N,00,N diff --git a/052330/price/prices-20241101.csv b/052330/price/prices-20241101.csv index ab84608bc0d7..854e0d7eeaba 100644 --- a/052330/price/prices-20241101.csv +++ b/052330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160507,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7630,10,2,0.13,20450440,2683,27.24,7720,7720,7530,9900,5340,7620,7622.23,10.48,0,-898,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1188,14.99,0.35,12,0.02,509.00,21632.00,8480,20241107,-10.02,6040,20231113,26.32,8480,-10.02,20241107,6350,20.16,20240122,8480,-10.02,20241107,6190,23.26,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N +20241119,150513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,20,2,0.26,16309360,2140,21.72,7720,7720,7530,9900,5340,7620,7621.20,10.48,0,-728,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1190,15.01,0.35,12,0.01,509.00,21632.00,8480,20241107,-9.91,6040,20231113,26.49,8480,-9.91,20241107,6350,20.31,20240122,8480,-9.91,20241107,6190,23.42,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N +20241119,140511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,0,3,0.00,7621370,1000,10.15,7720,7720,7530,9900,5340,7620,7621.37,10.48,0,-84,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1187,14.97,0.35,12,0.01,509.00,21632.00,8480,20241107,-10.14,6040,20231113,26.16,8480,-10.14,20241107,6350,20.00,20240122,8480,-10.14,20241107,6190,23.10,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N +20241119,130513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,0,3,0.00,5960420,782,7.94,7720,7720,7530,9900,5340,7620,7622.02,10.48,0,80,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1187,14.97,0.35,12,0.01,509.00,21632.00,8480,20241107,-10.14,6040,20231113,26.16,8480,-10.14,20241107,6350,20.00,20240122,8480,-10.14,20241107,6190,23.10,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N +20241119,120508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,0,3,0.00,4718860,619,6.28,7720,7720,7530,9900,5340,7620,7623.36,10.48,0,0,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1187,14.97,0.35,12,0.00,509.00,21632.00,8480,20241107,-10.14,6040,20231113,26.16,8480,-10.14,20241107,6350,20.00,20240122,8480,-10.14,20241107,6190,23.10,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N +20241119,110514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,20,2,0.26,2585300,339,3.44,7720,7720,7530,9900,5340,7620,7626.25,10.48,0,28,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1190,15.01,0.35,12,0.00,509.00,21632.00,8480,20241107,-9.91,6040,20231113,26.49,8480,-9.91,20241107,6350,20.31,20240122,8480,-9.91,20241107,6190,23.42,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N +20241119,100528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,30,2,0.39,1986030,260,2.64,7720,7720,7530,9900,5340,7620,7638.58,10.48,0,35,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1191,15.03,0.35,12,0.00,509.00,21632.00,8480,20241107,-9.79,6040,20231113,26.66,8480,-9.79,20241107,6350,20.47,20240122,8480,-9.79,20241107,6190,23.59,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N +20241119,090523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7710,90,2,1.18,633020,82,0.83,7720,7720,7710,9900,5340,7620,7719.76,10.48,0,6,7860,7740,7590,7470,7320,7800,7530,78,2280,500,5480,10,1,15574552,1201,15.15,0.36,12,0.00,509.00,21632.00,8480,20241107,-9.08,6040,20231113,27.65,8480,-9.08,20241107,6350,21.42,20240122,8480,-9.08,20241107,6190,24.56,20231201,1.10,N,052330,500,77 억,,1631774,N,N,0,N,00,N 20241118,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7620,160,2,2.14,74632050,9851,21.00,7440,7710,7440,9690,5230,7460,7576.09,10.49,0,-2140,8046,7752,7546,7252,7046,7900,7400,78,2230,500,5370,10,1,15574552,1187,14.97,0.35,12,0.06,509.00,21632.00,8480,20241107,-10.14,6040,20231113,26.16,8480,-10.14,20241107,6350,20.00,20240122,8480,-10.14,20241107,6190,23.10,20231201,1.14,N,052330,500,77 억,,1633914,N,N,0,N,00,N 20241118,150513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7640,180,2,2.41,72219770,9535,20.33,7440,7710,7440,9690,5230,7460,7574.18,10.49,0,-2090,8046,7752,7546,7252,7046,7900,7400,78,2230,500,5370,10,1,15574552,1190,15.01,0.35,12,0.06,509.00,21632.00,8480,20241107,-9.91,6040,20231113,26.49,8480,-9.91,20241107,6350,20.31,20240122,8480,-9.91,20241107,6190,23.42,20231201,1.14,N,052330,500,77 억,,1633914,N,N,0,N,00,N 20241118,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7650,190,2,2.55,67263860,8888,18.95,7440,7650,7440,9690,5230,7460,7567.94,10.49,0,-1720,8046,7752,7546,7252,7046,7900,7400,78,2230,500,5370,10,1,15574552,1191,15.03,0.35,12,0.06,509.00,21632.00,8480,20241107,-9.79,6040,20231113,26.66,8480,-9.79,20241107,6350,20.47,20240122,8480,-9.79,20241107,6190,23.59,20231201,1.14,N,052330,500,77 억,,1633914,N,N,0,N,00,N diff --git a/052400/price/prices-20241101.csv b/052400/price/prices-20241101.csv index 20ee0ef144dd..24e73f54944b 100644 --- a/052400/price/prices-20241101.csv +++ b/052400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160507,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14240,140,2,0.99,443818770,31324,73.72,14010,14290,13980,18330,9870,14100,14168.65,1.41,0,-184,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2122,7.32,1.01,12,0.21,1945.00,14089.00,20750,20240409,-31.37,12000,20240805,18.67,20750,-31.37,20240409,12000,18.67,20240805,20750,-31.37,20240409,12000,18.67,20240805,2.43,N,052400,500,77 억,,210080,N,N,3,N,00,N +20241119,150513,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14230,130,2,0.92,436958860,30842,72.59,14010,14290,13980,18330,9870,14100,14167.66,1.41,0,-349,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2120,7.32,1.01,12,0.21,1945.00,14089.00,20750,20240409,-31.42,12000,20240805,18.58,20750,-31.42,20240409,12000,18.58,20240805,20750,-31.42,20240409,12000,18.58,20240805,2.43,N,052400,500,77 억,,210080,N,N,14,N,00,N +20241119,140511,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14230,130,2,0.92,361160060,25504,60.03,14010,14290,13980,18330,9870,14100,14160.92,1.41,0,-172,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2120,7.32,1.01,12,0.17,1945.00,14089.00,20750,20240409,-31.42,12000,20240805,18.58,20750,-31.42,20240409,12000,18.58,20240805,20750,-31.42,20240409,12000,18.58,20240805,2.43,N,052400,500,77 억,,210080,N,N,14,N,00,N +20241119,130513,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14130,30,2,0.21,272128620,19231,45.26,14010,14290,13980,18330,9870,14100,14150.52,1.41,0,-2285,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2105,7.26,1.00,12,0.13,1945.00,14089.00,20750,20240409,-31.90,12000,20240805,17.75,20750,-31.90,20240409,12000,17.75,20240805,20750,-31.90,20240409,12000,17.75,20240805,2.43,N,052400,500,77 억,,210080,N,N,14,N,00,N +20241119,120508,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14200,100,2,0.71,228995330,16179,38.08,14010,14290,13980,18330,9870,14100,14153.86,1.41,0,-2038,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2116,7.30,1.01,12,0.11,1945.00,14089.00,20750,20240409,-31.57,12000,20240805,18.33,20750,-31.57,20240409,12000,18.33,20240805,20750,-31.57,20240409,12000,18.33,20240805,2.43,N,052400,500,77 억,,210080,N,N,14,N,00,N +20241119,110514,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14190,90,2,0.64,136730790,9673,22.77,14010,14290,13980,18330,9870,14100,14135.30,1.41,0,-669,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2114,7.30,1.01,12,0.06,1945.00,14089.00,20750,20240409,-31.61,12000,20240805,18.25,20750,-31.61,20240409,12000,18.25,20240805,20750,-31.61,20240409,12000,18.25,20240805,2.43,N,052400,500,77 억,,210080,N,N,14,N,00,N +20241119,100528,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14010,-90,5,-0.64,17653950,1254,2.95,14010,14290,14010,18330,9870,14100,14078.11,1.41,0,-651,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2087,7.20,0.99,12,0.01,1945.00,14089.00,20750,20240409,-32.48,12000,20240805,16.75,20750,-32.48,20240409,12000,16.75,20240805,20750,-32.48,20240409,12000,16.75,20240805,2.43,N,052400,500,77 억,,210080,N,N,14,N,00,N +20241119,090524,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14110,10,2,0.07,7900850,560,1.32,14010,14290,14010,18330,9870,14100,14108.66,1.41,0,-343,14913,14506,13983,13576,13053,14245,13315,78,4230,500,9580,10,1,14899999,2102,7.25,1.00,12,0.00,1945.00,14089.00,20750,20240409,-32.00,12000,20240805,17.58,20750,-32.00,20240409,12000,17.58,20240805,20750,-32.00,20240409,12000,17.58,20240805,2.43,N,052400,500,77 억,,210080,N,N,14,N,00,N 20241118,160509,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14100,-90,5,-0.63,588102520,42481,45.74,14390,14390,13460,18440,9940,14190,13843.68,1.41,0,-959,16510,15350,14520,13360,12530,14935,12945,78,4250,500,9640,10,1,14899999,2101,7.25,1.00,12,0.29,1945.00,14089.00,20750,20240409,-32.05,12000,20240805,17.50,20750,-32.05,20240409,12000,17.50,20240805,20750,-32.05,20240409,12000,17.50,20240805,2.43,N,052400,500,77 억,,210751,N,N,14,N,00,N 20241118,150513,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14180,-10,5,-0.07,558577600,40388,43.49,14390,14390,13460,18440,9940,14190,13830.29,1.41,0,-1204,16510,15350,14520,13360,12530,14935,12945,78,4250,500,9640,10,1,14899999,2113,7.29,1.01,12,0.27,1945.00,14089.00,20750,20240409,-31.66,12000,20240805,18.17,20750,-31.66,20240409,12000,18.17,20240805,20750,-31.66,20240409,12000,18.17,20240805,2.43,N,052400,500,77 억,,210751,N,N,20,N,00,N 20241118,140514,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14200,10,2,0.07,489162490,35491,38.21,14390,14390,13460,18440,9940,14190,13782.72,1.41,0,717,16510,15350,14520,13360,12530,14935,12945,78,4250,500,9640,10,1,14899999,2116,7.30,1.01,12,0.24,1945.00,14089.00,20750,20240409,-31.57,12000,20240805,18.33,20750,-31.57,20240409,12000,18.33,20240805,20750,-31.57,20240409,12000,18.33,20240805,2.43,N,052400,500,77 억,,210751,N,N,20,N,00,N diff --git a/052420/price/prices-20241101.csv b/052420/price/prices-20241101.csv index b3204eb2a3f3..5c868e55a5d6 100644 --- a/052420/price/prices-20241101.csv +++ b/052420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160507,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1503,83,2,5.85,99714985419,60998064,4515.34,1418,1758,1386,1846,994,1420,1634.82,4.23,0,-1530976,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1297,10.02,0.54,12,70.67,150.00,2762.00,2915,20240812,-48.44,1290,20240416,16.51,2915,-48.44,20240812,1290,16.51,20240416,2915,-48.44,20240812,1290,16.51,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N +20241119,150514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1498,78,2,5.49,97955084902,59826622,4428.63,1418,1758,1386,1846,994,1420,1637.32,4.23,0,-1697966,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1293,9.99,0.54,12,69.31,150.00,2762.00,2915,20240812,-48.61,1290,20240416,16.12,2915,-48.61,20240812,1290,16.12,20240416,2915,-48.61,20240812,1290,16.12,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N +20241119,140511,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1663,243,2,17.11,83221330239,50342678,3726.58,1418,1758,1386,1846,994,1420,1653.10,4.23,0,-2676210,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1435,11.09,0.60,12,58.32,150.00,2762.00,2915,20240812,-42.95,1290,20240416,28.91,2915,-42.95,20240812,1290,28.91,20240416,2915,-42.95,20240812,1290,28.91,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N +20241119,130513,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1690,270,2,19.01,69595505152,42150276,3120.15,1418,1758,1386,1846,994,1420,1651.13,4.23,0,-2763956,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1459,11.27,0.61,12,48.83,150.00,2762.00,2915,20240812,-42.02,1290,20240416,31.01,2915,-42.02,20240812,1290,31.01,20240416,2915,-42.02,20240812,1290,31.01,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N +20241119,120509,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1750,330,2,23.24,48477366370,29889159,2212.53,1418,1758,1386,1846,994,1420,1621.91,4.23,0,-2421318,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1511,11.67,0.63,12,34.63,150.00,2762.00,2915,20240812,-39.97,1290,20240416,35.66,2915,-39.97,20240812,1290,35.66,20240416,2915,-39.97,20240812,1290,35.66,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N +20241119,110514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1400,-20,5,-1.41,753294099,537848,39.81,1418,1426,1386,1846,994,1420,1400.55,4.23,0,-141498,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1208,9.33,0.51,12,0.62,150.00,2762.00,2915,20240812,-51.97,1290,20240416,8.53,2915,-51.97,20240812,1290,8.53,20240416,2915,-51.97,20240812,1290,8.53,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N +20241119,100528,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1399,-21,5,-1.48,623020786,444640,32.91,1418,1426,1386,1846,994,1420,1401.16,4.23,0,-144102,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1208,9.33,0.51,12,0.52,150.00,2762.00,2915,20240812,-52.01,1290,20240416,8.45,2915,-52.01,20240812,1290,8.45,20240416,2915,-52.01,20240812,1290,8.45,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N +20241119,090524,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1396,-24,5,-1.69,207218999,147099,10.89,1418,1426,1395,1846,994,1420,1408.66,4.23,0,-54455,1454,1437,1408,1391,1362,1445,1399,445,426,500,930,1,1,86315192,1205,9.31,0.51,12,0.17,150.00,2762.00,2915,20240812,-52.11,1290,20240416,8.22,2915,-52.11,20240812,1290,8.22,20240416,2915,-52.11,20240812,1290,8.22,20240416,5.60,N,052420,500,445 억,,3649694,N,N,0,N,00,N 20241118,160510,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1420,33,2,2.38,1889654631,1340401,76.81,1391,1425,1379,1803,971,1387,1409.77,4.07,0,139818,1426,1406,1371,1351,1316,1416,1361,445,416,500,910,1,1,86315192,1226,9.47,0.51,12,1.55,150.00,2762.00,2915,20240812,-51.29,1290,20240416,10.08,2915,-51.29,20240812,1290,10.08,20240416,2915,-51.29,20240812,1290,10.08,20240416,5.89,N,052420,500,445 억,,3510298,N,N,0,N,00,N 20241118,150514,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1418,31,2,2.24,1795815021,1274246,73.02,1391,1425,1379,1803,971,1387,1409.32,4.07,0,136997,1426,1406,1371,1351,1316,1416,1361,445,416,500,910,1,1,86315192,1224,9.45,0.51,12,1.48,150.00,2762.00,2915,20240812,-51.36,1290,20240416,9.92,2915,-51.36,20240812,1290,9.92,20240416,2915,-51.36,20240812,1290,9.92,20240416,5.89,N,052420,500,445 억,,3510298,N,N,0,N,00,N 20241118,140515,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1412,25,2,1.80,1657597210,1176433,67.41,1391,1425,1379,1803,971,1387,1409.01,4.07,0,111714,1426,1406,1371,1351,1316,1416,1361,445,416,500,910,1,1,86315192,1219,9.41,0.51,12,1.36,150.00,2762.00,2915,20240812,-51.56,1290,20240416,9.46,2915,-51.56,20240812,1290,9.46,20240416,2915,-51.56,20240812,1290,9.46,20240416,5.89,N,052420,500,445 억,,3510298,N,N,0,N,00,N diff --git a/052460/price/prices-20241101.csv b/052460/price/prices-20241101.csv index ea619d948b1b..8496efb48d66 100644 --- a/052460/price/prices-20241101.csv +++ b/052460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160507,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,-10,5,-0.48,60683830,29330,118.65,2055,2125,2050,2715,1465,2090,2069.00,1.05,0,-56,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,304,6.67,0.67,12,0.20,312.00,3106.00,5130,20231122,-59.45,2000,20241113,4.00,4800,-56.67,20240109,2000,4.00,20241113,5130,-59.45,20231122,2000,4.00,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N +20241119,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2075,-15,5,-0.72,58803565,28426,115.00,2055,2125,2050,2715,1465,2090,2068.65,1.05,0,171,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,303,6.65,0.67,12,0.19,312.00,3106.00,5130,20231122,-59.55,2000,20241113,3.75,4800,-56.77,20240109,2000,3.75,20241113,5130,-59.55,20231122,2000,3.75,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N +20241119,140512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,-30,5,-1.44,50811805,24546,99.30,2055,2125,2050,2715,1465,2090,2070.06,1.05,0,-188,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,301,6.60,0.66,12,0.17,312.00,3106.00,5130,20231122,-59.84,2000,20241113,3.00,4800,-57.08,20240109,2000,3.00,20241113,5130,-59.84,20231122,2000,3.00,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N +20241119,130514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2055,-35,5,-1.67,47752635,23062,93.30,2055,2125,2050,2715,1465,2090,2070.62,1.05,0,-248,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,300,6.59,0.66,12,0.16,312.00,3106.00,5130,20231122,-59.94,2000,20241113,2.75,4800,-57.19,20240109,2000,2.75,20241113,5130,-59.94,20231122,2000,2.75,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N +20241119,120509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,0,3,0.00,16325730,7790,31.51,2055,2125,2055,2715,1465,2090,2095.73,1.05,0,-236,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,305,6.70,0.67,12,0.05,312.00,3106.00,5130,20231122,-59.26,2000,20241113,4.50,4800,-56.46,20240109,2000,4.50,20241113,5130,-59.26,20231122,2000,4.50,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N +20241119,110514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,15,2,0.72,15959445,7615,30.81,2055,2125,2055,2715,1465,2090,2095.79,1.05,0,-232,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,307,6.75,0.68,12,0.05,312.00,3106.00,5130,20231122,-58.97,2000,20241113,5.25,4800,-56.15,20240109,2000,5.25,20241113,5130,-58.97,20231122,2000,5.25,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N +20241119,100529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,10,2,0.48,11418915,5442,22.02,2055,2125,2055,2715,1465,2090,2098.29,1.05,0,-232,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,307,6.73,0.68,12,0.04,312.00,3106.00,5130,20231122,-59.06,2000,20241113,5.00,4800,-56.25,20240109,2000,5.00,20241113,5130,-59.06,20231122,2000,5.00,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N +20241119,090524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,30,2,1.44,9445640,4504,18.22,2055,2125,2055,2715,1465,2090,2097.17,1.05,0,-193,2123,2106,2083,2066,2043,2095,2055,73,625,500,1500,5,1,14607936,310,6.79,0.68,12,0.03,312.00,3106.00,5130,20231122,-58.67,2000,20241113,6.00,4800,-55.83,20240109,2000,6.00,20241113,5130,-58.67,20231122,2000,6.00,20241113,2.78,N,052460,500,73 억,,152907,N,N,0,N,00,N 20241118,160510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,-5,5,-0.24,50892760,24515,101.52,2095,2100,2060,2720,1470,2095,2075.98,1.06,0,-1846,2161,2127,2066,2032,1971,2145,2050,73,625,500,1500,5,1,14607936,305,6.70,0.67,12,0.17,312.00,3106.00,5130,20231122,-59.26,2000,20241113,4.50,4800,-56.46,20240109,2000,4.50,20241113,5130,-59.26,20231122,2000,4.50,20241113,2.78,N,052460,500,73 억,,154772,N,N,0,N,00,N 20241118,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2085,-10,5,-0.48,47216475,22754,94.23,2095,2100,2060,2720,1470,2095,2075.08,1.06,0,-1864,2161,2127,2066,2032,1971,2145,2050,73,625,500,1500,5,1,14607936,305,6.68,0.67,12,0.16,312.00,3106.00,5130,20231122,-59.36,2000,20241113,4.25,4800,-56.56,20240109,2000,4.25,20241113,5130,-59.36,20231122,2000,4.25,20241113,2.78,N,052460,500,73 억,,154772,N,N,0,N,00,N 20241118,140515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2095,0,3,0.00,43232230,20841,86.31,2095,2100,2060,2720,1470,2095,2074.38,1.06,0,-601,2161,2127,2066,2032,1971,2145,2050,73,625,500,1500,5,1,14607936,306,6.71,0.67,12,0.14,312.00,3106.00,5130,20231122,-59.16,2000,20241113,4.75,4800,-56.35,20240109,2000,4.75,20241113,5130,-59.16,20231122,2000,4.75,20241113,2.78,N,052460,500,73 억,,154772,N,N,0,N,00,N diff --git a/052600/price/prices-20241101.csv b/052600/price/prices-20241101.csv index 61301e4c6f7f..91ee40d888e5 100644 --- a/052600/price/prices-20241101.csv +++ b/052600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160508,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4180,50,2,1.21,612650920,147326,123.17,4100,4280,4085,5360,2895,4130,4158.47,2.14,0,20110,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,483,19.62,1.32,12,1.27,213.00,3167.00,6460,20231214,-35.29,3250,20240805,28.62,5400,-22.59,20240215,3250,28.62,20240805,6460,-35.29,20231214,3250,28.62,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N +20241119,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4150,20,2,0.48,481438075,116129,97.08,4100,4200,4085,5360,2895,4130,4145.72,2.14,0,20774,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,480,19.48,1.31,12,1.00,213.00,3167.00,6460,20231214,-35.76,3250,20240805,27.69,5400,-23.15,20240215,3250,27.69,20240805,6460,-35.76,20231214,3250,27.69,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N +20241119,140512,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4155,25,2,0.61,446415430,107689,90.03,4100,4200,4085,5360,2895,4130,4145.41,2.14,0,16308,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,480,19.51,1.31,12,0.93,213.00,3167.00,6460,20231214,-35.68,3250,20240805,27.85,5400,-23.06,20240215,3250,27.85,20240805,6460,-35.68,20231214,3250,27.85,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N +20241119,130514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4170,40,2,0.97,218471515,53025,44.33,4100,4170,4085,5360,2895,4130,4120.16,2.14,0,15165,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,482,19.58,1.32,12,0.46,213.00,3167.00,6460,20231214,-35.45,3250,20240805,28.31,5400,-22.78,20240215,3250,28.31,20240805,6460,-35.45,20231214,3250,28.31,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N +20241119,120509,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4125,-5,5,-0.12,148745270,36206,30.27,4100,4140,4085,5360,2895,4130,4108.30,2.14,0,5290,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,477,19.37,1.30,12,0.31,213.00,3167.00,6460,20231214,-36.15,3250,20240805,26.92,5400,-23.61,20240215,3250,26.92,20240805,6460,-36.15,20231214,3250,26.92,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N +20241119,110515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4125,-5,5,-0.12,139498785,33966,28.40,4100,4140,4085,5360,2895,4130,4107.01,2.14,0,5678,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,477,19.37,1.30,12,0.29,213.00,3167.00,6460,20231214,-36.15,3250,20240805,26.92,5400,-23.61,20240215,3250,26.92,20240805,6460,-36.15,20231214,3250,26.92,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N +20241119,100529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4115,-15,5,-0.36,82153215,20020,16.74,4100,4130,4085,5360,2895,4130,4103.56,2.14,0,931,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,476,19.32,1.30,12,0.17,213.00,3167.00,6460,20231214,-36.30,3250,20240805,26.62,5400,-23.80,20240215,3250,26.62,20240805,6460,-36.30,20231214,3250,26.62,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N +20241119,090524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4125,-5,5,-0.12,11782480,2868,2.40,4100,4125,4100,5360,2895,4130,4108.26,2.14,0,-737,4243,4186,4093,4036,3943,4215,4065,58,1230,500,2640,5,1,11563700,477,19.37,1.30,12,0.02,213.00,3167.00,6460,20231214,-36.15,3250,20240805,26.92,5400,-23.61,20240215,3250,26.92,20240805,6460,-36.15,20231214,3250,26.92,20240805,4.75,N,052600,500,57 억,,247208,N,N,0,N,00,N 20241118,160510,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4130,155,2,3.90,489351660,119536,93.12,4000,4150,4000,5160,2785,3975,4092.78,1.77,0,42528,4178,4076,3898,3796,3618,4127,3847,58,1185,500,2540,5,1,11563700,478,19.39,1.30,12,1.03,213.00,3167.00,6460,20231214,-36.07,3250,20240805,27.08,5400,-23.52,20240215,3250,27.08,20240805,6460,-36.07,20231214,3250,27.08,20240805,4.92,N,052600,500,57 억,,204696,N,N,0,N,00,N 20241118,150514,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4130,155,2,3.90,447194515,109319,85.16,4000,4150,4000,5160,2785,3975,4090.73,1.77,0,39101,4178,4076,3898,3796,3618,4127,3847,58,1185,500,2540,5,1,11563700,478,19.39,1.30,12,0.95,213.00,3167.00,6460,20231214,-36.07,3250,20240805,27.08,5400,-23.52,20240215,3250,27.08,20240805,6460,-36.07,20231214,3250,27.08,20240805,4.92,N,052600,500,57 억,,204696,N,N,0,N,00,N 20241118,140515,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4135,160,2,4.03,416609725,101900,79.38,4000,4150,4000,5160,2785,3975,4088.42,1.77,0,33849,4178,4076,3898,3796,3618,4127,3847,58,1185,500,2540,5,1,11563700,478,19.41,1.31,12,0.88,213.00,3167.00,6460,20231214,-35.99,3250,20240805,27.23,5400,-23.43,20240215,3250,27.23,20240805,6460,-35.99,20231214,3250,27.23,20240805,4.92,N,052600,500,57 억,,204696,N,N,0,N,00,N diff --git a/052670/price/prices-20241101.csv b/052670/price/prices-20241101.csv index b6c6b234658e..e94111e26131 100644 --- a/052670/price/prices-20241101.csv +++ b/052670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160508,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241119,150514,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241119,140512,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241119,130514,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241119,120510,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241119,110515,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241119,100529,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N +20241119,090525,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231110,0.00,2080,20231110,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241118,160511,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231109,0.00,2080,20231109,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241118,150514,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231109,0.00,2080,20231109,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N 20241118,140515,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,2.42,0,0,2080,2080,2080,2080,2080,2080,2080,146,620,500,0,5,1,29129064,606,-41.60,1.61,12,0.00,-50.00,1291.00,2080,20231109,0.00,2080,20231109,0.00,2080,0.00,20240102,2080,0.00,20240102,2080,0.00,20231120,2080,0.00,20231120,0.00,N,052670,500,145 억,,705688,N,N,0,N,00,N diff --git a/052690/price/prices-20241101.csv b/052690/price/prices-20241101.csv index 288806ca3d16..7e51944c1b2a 100644 --- a/052690/price/prices-20241101.csv +++ b/052690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160508,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70300,2100,2,3.08,12223615700,174631,168.31,68800,70700,68500,88600,47800,68200,69996.58,8.49,0,45368,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26869,82.32,4.82,12,0.46,854.00,14589.00,98100,20240718,-28.34,53100,20231113,32.39,98100,-28.34,20240718,53800,30.67,20240419,98100,-28.34,20240718,53800,30.67,20240419,1.31,N,052690,200,76 억,,3245790,N,N,7,N,00,N +20241119,150515,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70100,1900,2,2.79,11205669400,160140,154.34,68800,70700,68500,88600,47800,68200,69974.21,8.49,0,41847,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26792,82.08,4.80,12,0.42,854.00,14589.00,98100,20240718,-28.54,53100,20231113,32.02,98100,-28.54,20240718,53800,30.30,20240419,98100,-28.54,20240718,53800,30.30,20240419,1.31,N,052690,200,76 억,,3245790,N,N,223,N,00,N +20241119,140512,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70200,2000,2,2.93,9852616900,140816,135.72,68800,70700,68500,88600,47800,68200,69968.02,8.49,0,37384,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26830,82.20,4.81,12,0.37,854.00,14589.00,98100,20240718,-28.44,53100,20231113,32.20,98100,-28.44,20240718,53800,30.48,20240419,98100,-28.44,20240718,53800,30.48,20240419,1.31,N,052690,200,76 억,,3245790,N,N,223,N,00,N +20241119,130514,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70100,1900,2,2.79,7663788900,109735,105.76,68800,70600,68500,88600,47800,68200,69839.06,8.49,0,27818,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26792,82.08,4.80,12,0.29,854.00,14589.00,98100,20240718,-28.54,53100,20231113,32.02,98100,-28.54,20240718,53800,30.30,20240419,98100,-28.54,20240718,53800,30.30,20240419,1.31,N,052690,200,76 억,,3245790,N,N,223,N,00,N +20241119,120510,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69800,1600,2,2.35,6366672100,91240,87.94,68800,70600,68500,88600,47800,68200,69779.40,8.49,0,19156,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26678,81.73,4.78,12,0.24,854.00,14589.00,98100,20240718,-28.85,53100,20231113,31.45,98100,-28.85,20240718,53800,29.74,20240419,98100,-28.85,20240718,53800,29.74,20240419,1.31,N,052690,200,76 억,,3245790,N,N,223,N,00,N +20241119,110515,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69800,1600,2,2.35,5879004500,84244,81.19,68800,70600,68500,88600,47800,68200,69785.44,8.49,0,17344,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26678,81.73,4.78,12,0.22,854.00,14589.00,98100,20240718,-28.85,53100,20231113,31.45,98100,-28.85,20240718,53800,29.74,20240419,98100,-28.85,20240718,53800,29.74,20240419,1.31,N,052690,200,76 억,,3245790,N,N,223,N,00,N +20241119,100529,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,69900,1700,2,2.49,3867987700,55488,53.48,68800,70600,68500,88600,47800,68200,69708.54,8.49,0,11714,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26716,81.85,4.79,12,0.15,854.00,14589.00,98100,20240718,-28.75,53100,20231113,31.64,98100,-28.75,20240718,53800,29.93,20240419,98100,-28.75,20240718,53800,29.93,20240419,1.31,N,052690,200,76 억,,3245790,N,N,223,N,00,N +20241119,090525,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,70500,2300,2,3.37,1377584600,19717,19.00,68800,70600,68500,88600,47800,68200,69867.86,8.49,0,11608,69600,68900,67800,67100,66000,69250,67450,76,20400,200,49100,100,1,38220000,26945,82.55,4.83,12,0.05,854.00,14589.00,98100,20240718,-28.13,53100,20231113,32.77,98100,-28.13,20240718,53800,31.04,20240419,98100,-28.13,20240718,53800,31.04,20240419,1.31,N,052690,200,76 억,,3245790,N,N,223,N,00,N 20241118,160511,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68200,1000,2,1.49,7006843000,103044,87.47,66800,68500,66700,87300,47100,67200,67997.76,8.41,0,29765,70533,68866,67733,66066,64933,68300,65500,76,20100,200,48380,100,1,38220000,26066,79.86,4.67,12,0.27,854.00,14589.00,98100,20240718,-30.48,53100,20231113,28.44,98100,-30.48,20240718,53800,26.77,20240419,98100,-30.48,20240718,53800,26.77,20240419,1.31,N,052690,200,76 억,,3215329,N,N,222,N,00,N 20241118,150515,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68200,1000,2,1.49,6354016400,93474,79.35,66800,68500,66700,87300,47100,67200,67976.46,8.41,0,25275,70533,68866,67733,66066,64933,68300,65500,76,20100,200,48380,100,1,38220000,26066,79.86,4.67,12,0.24,854.00,14589.00,98100,20240718,-30.48,53100,20231113,28.44,98100,-30.48,20240718,53800,26.77,20240419,98100,-30.48,20240718,53800,26.77,20240419,1.31,N,052690,200,76 억,,3215329,N,N,272,N,00,N 20241118,140516,55,30.00,KOSPI200,,서비스업,N,N,N,Y,40,N,68000,800,2,1.19,5003510300,73691,62.56,66800,68500,66700,87300,47100,67200,67898.72,8.41,0,18655,70533,68866,67733,66066,64933,68300,65500,76,20100,200,48380,100,1,38220000,25990,79.63,4.66,12,0.19,854.00,14589.00,98100,20240718,-30.68,53100,20231113,28.06,98100,-30.68,20240718,53800,26.39,20240419,98100,-30.68,20240718,53800,26.39,20240419,1.31,N,052690,200,76 억,,3215329,N,N,272,N,00,N diff --git a/052710/price/prices-20241101.csv b/052710/price/prices-20241101.csv index 39086d384f8e..da30765323e4 100644 --- a/052710/price/prices-20241101.csv +++ b/052710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160508,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-35,5,-1.11,96757965,31062,69.57,3170,3180,3080,4105,2215,3160,3114.97,1.44,0,-2374,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,457,-3.11,0.28,12,0.21,-1005.00,11290.00,9340,20240215,-66.54,3020,20241115,3.48,9340,-66.54,20240215,3020,3.48,20241115,9340,-66.54,20240215,3020,3.48,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N +20241119,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-35,5,-1.11,93254700,29941,67.06,3170,3180,3080,4105,2215,3160,3114.62,1.44,0,-1762,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,457,-3.11,0.28,12,0.20,-1005.00,11290.00,9340,20240215,-66.54,3020,20241115,3.48,9340,-66.54,20240215,3020,3.48,20241115,9340,-66.54,20240215,3020,3.48,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N +20241119,140513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,-15,5,-0.47,89675990,28794,64.49,3170,3180,3080,4105,2215,3160,3114.40,1.44,0,-1893,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,460,-3.13,0.28,12,0.20,-1005.00,11290.00,9340,20240215,-66.33,3020,20241115,4.14,9340,-66.33,20240215,3020,4.14,20241115,9340,-66.33,20240215,3020,4.14,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N +20241119,130515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3115,-45,5,-1.42,85349160,27413,61.40,3170,3180,3080,4105,2215,3160,3113.46,1.44,0,-1177,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,455,-3.10,0.28,12,0.19,-1005.00,11290.00,9340,20240215,-66.65,3020,20241115,3.15,9340,-66.65,20240215,3020,3.15,20241115,9340,-66.65,20240215,3020,3.15,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N +20241119,120510,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-60,5,-1.90,73775005,23684,53.04,3170,3180,3080,4105,2215,3160,3114.97,1.44,0,-1094,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,453,-3.08,0.27,12,0.16,-1005.00,11290.00,9340,20240215,-66.81,3020,20241115,2.65,9340,-66.81,20240215,3020,2.65,20241115,9340,-66.81,20240215,3020,2.65,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N +20241119,110515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,-65,5,-2.06,62824755,20147,45.12,3170,3180,3080,4105,2215,3160,3118.32,1.44,0,-1240,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,452,-3.08,0.27,12,0.14,-1005.00,11290.00,9340,20240215,-66.86,3020,20241115,2.48,9340,-66.86,20240215,3020,2.48,20241115,9340,-66.86,20240215,3020,2.48,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N +20241119,100530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,-40,5,-1.27,30050715,9581,21.46,3170,3180,3115,4105,2215,3160,3136.49,1.44,0,-2995,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,456,-3.10,0.28,12,0.07,-1005.00,11290.00,9340,20240215,-66.60,3020,20241115,3.31,9340,-66.60,20240215,3020,3.31,20241115,9340,-66.60,20240215,3020,3.31,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N +20241119,090525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-20,5,-0.63,6169090,1948,4.36,3170,3180,3140,4105,2215,3160,3166.88,1.44,0,-1356,3270,3215,3140,3085,3010,3242,3112,73,945,500,2210,5,1,14615109,459,-3.12,0.28,12,0.01,-1005.00,11290.00,9340,20240215,-66.38,3020,20241115,3.97,9340,-66.38,20240215,3020,3.97,20241115,9340,-66.38,20240215,3020,3.97,20241115,0.34,N,052710,500,73 억,,210073,N,N,0,N,00,N 20241118,160511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,15,2,0.48,139305685,44420,65.60,3115,3195,3065,4085,2205,3145,3135.94,1.38,0,8924,3355,3250,3135,3030,2915,3192,2972,73,940,500,2200,5,1,14615109,462,-3.14,0.28,12,0.30,-1005.00,11290.00,10130,20231109,-68.81,3020,20241115,4.64,9340,-66.17,20240215,3020,4.64,20241115,9340,-66.17,20240215,3020,4.64,20241115,0.34,N,052710,500,73 억,,201127,N,N,0,N,00,N 20241118,150515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,5,2,0.16,128097510,40850,60.33,3115,3195,3065,4085,2205,3145,3135.80,1.38,0,8956,3355,3250,3135,3030,2915,3192,2972,73,940,500,2200,5,1,14615109,460,-3.13,0.28,12,0.28,-1005.00,11290.00,10130,20231109,-68.90,3020,20241115,4.30,9340,-66.27,20240215,3020,4.30,20241115,9340,-66.27,20240215,3020,4.30,20241115,0.34,N,052710,500,73 억,,201127,N,N,0,N,00,N 20241118,140516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-10,5,-0.32,106663620,34013,50.23,3115,3195,3065,4085,2205,3145,3135.97,1.38,0,8920,3355,3250,3135,3030,2915,3192,2972,73,940,500,2200,5,1,14615109,458,-3.12,0.28,12,0.23,-1005.00,11290.00,10130,20231109,-69.05,3020,20241115,3.81,9340,-66.43,20240215,3020,3.81,20241115,9340,-66.43,20240215,3020,3.81,20241115,0.34,N,052710,500,73 억,,201127,N,N,0,N,00,N diff --git a/052770/price/prices-20241101.csv b/052770/price/prices-20241101.csv index 696aff258510..3128f7f0c7af 100644 --- a/052770/price/prices-20241101.csv +++ b/052770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160509,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1365,5,2,0.37,376935334,281636,28.19,1336,1375,1302,1768,952,1360,1338.36,0.62,0,19446,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,669,-11.97,4.93,12,0.58,-114.00,277.00,2450,20240312,-44.29,916,20231227,49.02,2450,-44.29,20240312,1028,32.78,20240105,2450,-44.29,20240312,916,49.02,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N +20241119,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1368,8,2,0.59,365246884,273059,27.33,1336,1375,1302,1768,952,1360,1337.59,0.62,0,18390,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,670,-12.00,4.94,12,0.56,-114.00,277.00,2450,20240312,-44.16,916,20231227,49.34,2450,-44.16,20240312,1028,33.07,20240105,2450,-44.16,20240312,916,49.34,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N +20241119,140513,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1360,0,3,0.00,296727807,222368,22.26,1336,1375,1302,1768,952,1360,1334.37,0.62,0,12561,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,666,-11.93,4.91,12,0.45,-114.00,277.00,2450,20240312,-44.49,916,20231227,48.47,2450,-44.49,20240312,1028,32.30,20240105,2450,-44.49,20240312,916,48.47,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N +20241119,130515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1348,-12,5,-0.88,285303297,213981,21.42,1336,1375,1302,1768,952,1360,1333.28,0.62,0,7119,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,660,-11.82,4.87,12,0.44,-114.00,277.00,2450,20240312,-44.98,916,20231227,47.16,2450,-44.98,20240312,1028,31.13,20240105,2450,-44.98,20240312,916,47.16,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N +20241119,120510,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1348,-12,5,-0.88,253517436,190485,19.07,1336,1375,1302,1768,952,1360,1330.86,0.62,0,-9684,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,660,-11.82,4.87,12,0.39,-114.00,277.00,2450,20240312,-44.98,916,20231227,47.16,2450,-44.98,20240312,1028,31.13,20240105,2450,-44.98,20240312,916,47.16,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N +20241119,110516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1365,5,2,0.37,182663851,137376,13.75,1336,1375,1302,1768,952,1360,1329.60,0.62,0,-9305,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,669,-11.97,4.93,12,0.28,-114.00,277.00,2450,20240312,-44.29,916,20231227,49.02,2450,-44.29,20240312,1028,32.78,20240105,2450,-44.29,20240312,916,49.02,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N +20241119,100530,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1348,-12,5,-0.88,145047741,109651,10.98,1336,1357,1302,1768,952,1360,1322.72,0.62,0,-9025,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,660,-11.82,4.87,12,0.22,-114.00,277.00,2450,20240312,-44.98,916,20231227,47.16,2450,-44.98,20240312,1028,31.13,20240105,2450,-44.98,20240312,916,47.16,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N +20241119,090525,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1330,-30,5,-2.21,32091444,24017,2.40,1336,1357,1328,1768,952,1360,1335.93,0.62,0,53,1549,1454,1350,1255,1151,1502,1303,245,408,500,920,1,1,48979946,651,-11.67,4.80,12,0.05,-114.00,277.00,2450,20240312,-45.71,916,20231227,45.20,2450,-45.71,20240312,1028,29.38,20240105,2450,-45.71,20240312,916,45.20,20231227,0.12,N,052770,500,244 억,,305383,N,N,0,N,00,N 20241118,160511,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1360,104,2,8.28,1365937347,998071,259.04,1246,1445,1246,1632,880,1256,1368.58,0.38,0,122106,1407,1331,1286,1210,1165,1309,1188,245,376,500,850,1,1,48979946,666,-11.93,4.91,12,2.04,-114.00,277.00,2450,20240312,-44.49,916,20231227,48.47,2450,-44.49,20240312,1028,32.30,20240105,2450,-44.49,20240312,916,48.47,20231227,0.12,N,052770,500,244 억,,185054,N,N,0,N,00,N 20241118,150515,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1353,97,2,7.72,1308688372,955745,248.05,1246,1445,1246,1632,880,1256,1369.29,0.38,0,116559,1407,1331,1286,1210,1165,1309,1188,245,376,500,850,1,1,48979946,663,-11.87,4.88,12,1.95,-114.00,277.00,2450,20240312,-44.78,916,20231227,47.71,2450,-44.78,20240312,1028,31.61,20240105,2450,-44.78,20240312,916,47.71,20231227,0.12,N,052770,500,244 억,,185054,N,N,0,N,00,N 20241118,140516,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1367,111,2,8.84,1222064808,891481,231.37,1246,1445,1246,1632,880,1256,1370.83,0.38,0,103846,1407,1331,1286,1210,1165,1309,1188,245,376,500,850,1,1,48979946,670,-11.99,4.94,12,1.82,-114.00,277.00,2450,20240312,-44.20,916,20231227,49.24,2450,-44.20,20240312,1028,32.98,20240105,2450,-44.20,20240312,916,49.24,20231227,0.12,N,052770,500,244 억,,185054,N,N,0,N,00,N diff --git a/052790/price/prices-20241101.csv b/052790/price/prices-20241101.csv index 593efbf9e3cc..deb0501f5775 100644 --- a/052790/price/prices-20241101.csv +++ b/052790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160509,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6240,90,2,1.46,29036550,4700,42.54,6180,6250,6050,7990,4310,6150,6177.99,48.33,0,1030,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,707,2.08,0.28,12,0.04,3004.00,22339.00,13900,20231110,-55.11,5660,20241113,10.25,11350,-45.02,20240130,5660,10.25,20241113,11900,-47.56,20231127,5660,10.25,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N +20241119,150515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,50,2,0.81,27689140,4484,40.58,6180,6250,6050,7990,4310,6150,6175.10,48.33,0,991,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,702,2.06,0.28,12,0.04,3004.00,22339.00,13900,20231110,-55.40,5660,20241113,9.54,11350,-45.37,20240130,5660,9.54,20241113,11900,-47.90,20231127,5660,9.54,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N +20241119,140513,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,80,2,1.30,23720910,3847,34.82,6180,6250,6050,7990,4310,6150,6166.08,48.33,0,1163,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,706,2.07,0.28,12,0.03,3004.00,22339.00,13900,20231110,-55.18,5660,20241113,10.07,11350,-45.11,20240130,5660,10.07,20241113,11900,-47.65,20231127,5660,10.07,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N +20241119,130515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,80,2,1.30,23141120,3754,33.98,6180,6230,6050,7990,4310,6150,6164.39,48.33,0,1206,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,706,2.07,0.28,12,0.03,3004.00,22339.00,13900,20231110,-55.18,5660,20241113,10.07,11350,-45.11,20240130,5660,10.07,20241113,11900,-47.65,20231127,5660,10.07,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N +20241119,120511,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6220,70,2,1.14,15930480,2594,23.48,6180,6230,6050,7990,4310,6150,6141.28,48.33,0,745,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,705,2.07,0.28,12,0.02,3004.00,22339.00,13900,20231110,-55.25,5660,20241113,9.89,11350,-45.20,20240130,5660,9.89,20241113,11900,-47.73,20231127,5660,9.89,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N +20241119,110516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6230,80,2,1.30,15868280,2584,23.39,6180,6230,6050,7990,4310,6150,6140.98,48.33,0,745,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,706,2.07,0.28,12,0.02,3004.00,22339.00,13900,20231110,-55.18,5660,20241113,10.07,11350,-45.11,20240130,5660,10.07,20241113,11900,-47.65,20231127,5660,10.07,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N +20241119,100530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,30,2,0.49,13390900,2184,19.77,6180,6210,6050,7990,4310,6150,6131.36,48.33,0,660,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,700,2.06,0.28,12,0.02,3004.00,22339.00,13900,20231110,-55.54,5660,20241113,9.19,11350,-45.55,20240130,5660,9.19,20241113,11900,-48.07,20231127,5660,9.19,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N +20241119,090525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6160,10,2,0.16,1456290,238,2.15,6180,6180,6050,7990,4310,6150,6118.87,48.33,0,-134,6396,6272,6196,6072,5996,6235,6035,57,1840,500,4300,10,1,11330638,698,2.05,0.28,12,0.00,3004.00,22339.00,13900,20231110,-55.68,5660,20241113,8.83,11350,-45.73,20240130,5660,8.83,20241113,11900,-48.24,20231127,5660,8.83,20241113,2.62,N,052790,500,56 억,,5475562,N,N,0,N,00,N 20241118,160512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6150,-70,5,-1.13,68623240,11042,44.90,6220,6320,6120,8080,4360,6220,6214.77,48.33,0,-298,6746,6482,6086,5822,5426,6615,5955,57,1860,500,4350,10,1,11330638,697,2.05,0.28,12,0.10,3004.00,22339.00,13900,20231110,-55.76,5660,20241113,8.66,11350,-45.81,20240130,5660,8.66,20241113,11900,-48.32,20231127,5660,8.66,20241113,2.65,N,052790,500,56 억,,5475860,N,N,0,N,00,N 20241118,150516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,-20,5,-0.32,61550170,9893,40.23,6220,6320,6120,8080,4360,6220,6221.59,48.33,0,-80,6746,6482,6086,5822,5426,6615,5955,57,1860,500,4350,10,1,11330638,702,2.06,0.28,12,0.09,3004.00,22339.00,13900,20231110,-55.40,5660,20241113,9.54,11350,-45.37,20240130,5660,9.54,20241113,11900,-47.90,20231127,5660,9.54,20241113,2.65,N,052790,500,56 억,,5475860,N,N,0,N,00,N 20241118,140516,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6240,20,2,0.32,52627760,8445,34.34,6220,6320,6150,8080,4360,6220,6231.82,48.33,0,-259,6746,6482,6086,5822,5426,6615,5955,57,1860,500,4350,10,1,11330638,707,2.08,0.28,12,0.07,3004.00,22339.00,13900,20231110,-55.11,5660,20241113,10.25,11350,-45.02,20240130,5660,10.25,20241113,11900,-47.56,20231127,5660,10.25,20241113,2.65,N,052790,500,56 억,,5475860,N,N,0,N,00,N diff --git a/052860/price/prices-20241101.csv b/052860/price/prices-20241101.csv index 5d36c74b5e0e..c09e2f6263f8 100644 --- a/052860/price/prices-20241101.csv +++ b/052860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160509,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1560,2,2,0.13,107698481,70941,392.42,1504,1578,1460,2025,1091,1558,1518.14,1.38,0,5238,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,279,-91.76,0.57,12,0.40,-17.00,2725.00,3710,20240124,-57.95,1400,20241113,11.43,3710,-57.95,20240124,1400,11.43,20241113,3710,-57.95,20240124,1400,11.43,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N +20241119,150516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1565,7,2,0.45,103753036,68402,378.37,1504,1578,1460,2025,1091,1558,1516.81,1.38,0,4425,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,280,-92.06,0.57,12,0.38,-17.00,2725.00,3710,20240124,-57.82,1400,20241113,11.79,3710,-57.82,20240124,1400,11.79,20241113,3710,-57.82,20240124,1400,11.79,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N +20241119,140514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1563,5,2,0.32,93453886,61822,341.97,1504,1578,1460,2025,1091,1558,1511.66,1.38,0,4395,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,279,-91.94,0.57,12,0.35,-17.00,2725.00,3710,20240124,-57.87,1400,20241113,11.64,3710,-57.87,20240124,1400,11.64,20241113,3710,-57.87,20240124,1400,11.64,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N +20241119,130515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1567,9,2,0.58,89395874,59238,327.68,1504,1567,1460,2025,1091,1558,1509.10,1.38,0,2464,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,280,-92.18,0.58,12,0.33,-17.00,2725.00,3710,20240124,-57.76,1400,20241113,11.93,3710,-57.76,20240124,1400,11.93,20241113,3710,-57.76,20240124,1400,11.93,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N +20241119,120511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1554,-4,5,-0.26,78730773,52395,289.83,1504,1557,1460,2025,1091,1558,1502.64,1.38,0,2281,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,278,-91.41,0.57,12,0.29,-17.00,2725.00,3710,20240124,-58.11,1400,20241113,11.00,3710,-58.11,20240124,1400,11.00,20241113,3710,-58.11,20240124,1400,11.00,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N +20241119,110517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1540,-18,5,-1.16,74348107,49548,274.08,1504,1557,1460,2025,1091,1558,1500.53,1.38,0,1656,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,275,-90.59,0.57,12,0.28,-17.00,2725.00,3710,20240124,-58.49,1400,20241113,10.00,3710,-58.49,20240124,1400,10.00,20241113,3710,-58.49,20240124,1400,10.00,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N +20241119,100530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1510,-48,5,-3.08,65085231,43472,240.47,1504,1557,1460,2025,1091,1558,1497.18,1.38,0,2083,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,270,-88.82,0.55,12,0.24,-17.00,2725.00,3710,20240124,-59.30,1400,20241113,7.86,3710,-59.30,20240124,1400,7.86,20241113,3710,-59.30,20240124,1400,7.86,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N +20241119,090526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1497,-61,5,-3.92,33630099,22366,123.72,1504,1557,1490,2025,1091,1558,1503.63,1.38,0,-218,1596,1577,1557,1538,1518,1567,1528,89,467,500,1020,1,1,17862854,267,-88.06,0.55,12,0.13,-17.00,2725.00,3710,20240124,-59.65,1400,20241113,6.93,3710,-59.65,20240124,1400,6.93,20241113,3710,-59.65,20240124,1400,6.93,20241113,1.55,N,052860,500,89 억,,246703,N,N,0,N,00,N 20241118,160512,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1558,6,2,0.39,26500493,17077,15.02,1576,1576,1537,2015,1087,1552,1551.82,1.40,0,-2702,1637,1594,1509,1466,1381,1616,1488,89,463,500,1020,1,1,17862854,278,-91.65,0.57,12,0.10,-17.00,2725.00,3710,20240124,-58.01,1400,20241113,11.29,3710,-58.01,20240124,1400,11.29,20241113,3710,-58.01,20240124,1400,11.29,20241113,1.59,N,052860,500,89 억,,249358,N,N,0,N,00,N 20241118,150516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1551,-1,5,-0.06,22830909,14711,12.94,1576,1576,1537,2015,1087,1552,1551.96,1.40,0,-1451,1637,1594,1509,1466,1381,1616,1488,89,463,500,1020,1,1,17862854,277,-91.24,0.57,12,0.08,-17.00,2725.00,3710,20240124,-58.19,1400,20241113,10.79,3710,-58.19,20240124,1400,10.79,20241113,3710,-58.19,20240124,1400,10.79,20241113,1.59,N,052860,500,89 억,,249358,N,N,0,N,00,N 20241118,140517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1555,3,2,0.19,19506740,12559,11.05,1576,1576,1537,2015,1087,1552,1553.21,1.40,0,-1167,1637,1594,1509,1466,1381,1616,1488,89,463,500,1020,1,1,17862854,278,-91.47,0.57,12,0.07,-17.00,2725.00,3710,20240124,-58.09,1400,20241113,11.07,3710,-58.09,20240124,1400,11.07,20241113,3710,-58.09,20240124,1400,11.07,20241113,1.59,N,052860,500,89 억,,249358,N,N,0,N,00,N diff --git a/052900/price/prices-20241101.csv b/052900/price/prices-20241101.csv index 490d8b5fefb5..bf7ea7fb8f01 100644 --- a/052900/price/prices-20241101.csv +++ b/052900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,0,3,0.00,130748846,148095,140.56,890,894,875,1150,620,885,882.87,1.18,0,16341,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,488,11.06,0.41,12,0.27,80.00,2165.00,1700,20240402,-47.94,812,20241114,8.99,1700,-47.94,20240402,812,8.99,20241114,1700,-47.94,20240402,812,8.99,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N +20241119,150516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,1,2,0.11,96546065,109514,103.94,890,894,875,1150,620,885,881.59,1.18,0,16970,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,488,11.07,0.41,12,0.20,80.00,2165.00,1700,20240402,-47.88,812,20241114,9.11,1700,-47.88,20240402,812,9.11,20241114,1700,-47.88,20240402,812,9.11,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N +20241119,140514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,7,2,0.79,91548426,103890,98.61,890,894,875,1150,620,885,881.21,1.18,0,16755,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,492,11.15,0.41,12,0.19,80.00,2165.00,1700,20240402,-47.53,812,20241114,9.85,1700,-47.53,20240402,812,9.85,20241114,1700,-47.53,20240402,812,9.85,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N +20241119,130516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,3,2,0.34,82431276,93632,88.87,890,891,875,1150,620,885,880.38,1.18,0,18005,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,489,11.10,0.41,12,0.17,80.00,2165.00,1700,20240402,-47.76,812,20241114,9.36,1700,-47.76,20240402,812,9.36,20241114,1700,-47.76,20240402,812,9.36,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N +20241119,120511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,0,3,0.00,80051198,90948,86.32,890,891,875,1150,620,885,880.19,1.18,0,19704,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,488,11.06,0.41,12,0.17,80.00,2165.00,1700,20240402,-47.94,812,20241114,8.99,1700,-47.94,20240402,812,8.99,20241114,1700,-47.94,20240402,812,8.99,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N +20241119,110517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,0,3,0.00,74579639,84765,80.45,890,891,875,1150,620,885,879.84,1.18,0,20830,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,488,11.06,0.41,12,0.15,80.00,2165.00,1700,20240402,-47.94,812,20241114,8.99,1700,-47.94,20240402,812,8.99,20241114,1700,-47.94,20240402,812,8.99,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N +20241119,100531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,2,2,0.23,62156638,70737,67.14,890,891,875,1150,620,885,878.70,1.18,0,20652,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,489,11.09,0.41,12,0.13,80.00,2165.00,1700,20240402,-47.82,812,20241114,9.24,1700,-47.82,20240402,812,9.24,20241114,1700,-47.82,20240402,812,9.24,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N +20241119,090526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,-3,5,-0.34,5211167,5894,5.59,890,891,876,1150,620,885,884.15,1.18,0,-2193,917,901,884,868,851,909,876,276,265,500,610,1,1,55107517,486,11.03,0.41,12,0.01,80.00,2165.00,1700,20240402,-48.12,812,20241114,8.62,1700,-48.12,20240402,812,8.62,20241114,1700,-48.12,20240402,812,8.62,20241114,3.30,N,052900,500,275 억,,652475,N,N,0,N,00,N 20241118,160512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,15,2,1.72,92476522,105340,49.78,870,900,867,1131,609,870,877.89,1.18,0,2962,903,886,863,846,823,895,855,276,261,500,600,1,1,55107517,488,11.06,0.41,12,0.19,80.00,2165.00,1700,20240402,-47.94,812,20241114,8.99,1700,-47.94,20240402,812,8.99,20241114,1700,-47.94,20240402,812,8.99,20241114,3.35,N,052900,500,275 억,,649512,N,N,0,N,00,N 20241118,150516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,6,2,0.69,90194253,102751,48.56,870,900,867,1131,609,870,877.79,1.18,0,2977,903,886,863,846,823,895,855,276,261,500,600,1,1,55107517,483,10.95,0.40,12,0.19,80.00,2165.00,1700,20240402,-48.47,812,20241114,7.88,1700,-48.47,20240402,812,7.88,20241114,1700,-48.47,20240402,812,7.88,20241114,3.35,N,052900,500,275 억,,649512,N,N,0,N,00,N 20241118,140517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,6,2,0.69,87729670,99936,47.23,870,900,867,1131,609,870,877.86,1.18,0,3028,903,886,863,846,823,895,855,276,261,500,600,1,1,55107517,483,10.95,0.40,12,0.18,80.00,2165.00,1700,20240402,-48.47,812,20241114,7.88,1700,-48.47,20240402,812,7.88,20241114,1700,-48.47,20240402,812,7.88,20241114,3.35,N,052900,500,275 억,,649512,N,N,0,N,00,N diff --git a/052960/price/prices-20241101.csv b/052960/price/prices-20241101.csv index e07d7f0446f9..3dbefcd7ae45 100644 --- a/052960/price/prices-20241101.csv +++ b/052960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160510,57,100.00,KONEX,,,N,N,N,N, ,N,3400,-95,5,-2.72,45040,13,0.70,3680,3680,3400,4015,2975,3495,3464.62,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,166,6.12,0.46,12,0.00,556.00,7470.00,4550,20240419,-25.27,3320,20241118,2.41,4550,-25.27,20240419,3320,2.41,20241118,4550,-25.27,20240419,3320,2.41,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241119,150516,57,100.00,KONEX,,,N,N,N,N, ,N,3680,185,2,5.29,11040,3,0.16,3680,3680,3680,4015,2975,3495,3680.00,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,180,6.62,0.49,12,0.00,556.00,7470.00,4550,20240419,-19.12,3320,20241118,10.84,4550,-19.12,20240419,3320,10.84,20241118,4550,-19.12,20240419,3320,10.84,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241119,140514,57,100.00,KONEX,,,N,N,N,N, ,N,3680,185,2,5.29,11040,3,0.16,3680,3680,3680,4015,2975,3495,3680.00,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,180,6.62,0.49,12,0.00,556.00,7470.00,4550,20240419,-19.12,3320,20241118,10.84,4550,-19.12,20240419,3320,10.84,20241118,4550,-19.12,20240419,3320,10.84,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241119,130516,57,100.00,KONEX,,,N,N,N,N, ,N,3680,185,2,5.29,11040,3,0.16,3680,3680,3680,4015,2975,3495,3680.00,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,180,6.62,0.49,12,0.00,556.00,7470.00,4550,20240419,-19.12,3320,20241118,10.84,4550,-19.12,20240419,3320,10.84,20241118,4550,-19.12,20240419,3320,10.84,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241119,120511,57,100.00,KONEX,,,N,N,N,N, ,N,3680,185,2,5.29,11040,3,0.16,3680,3680,3680,4015,2975,3495,3680.00,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,180,6.62,0.49,12,0.00,556.00,7470.00,4550,20240419,-19.12,3320,20241118,10.84,4550,-19.12,20240419,3320,10.84,20241118,4550,-19.12,20240419,3320,10.84,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241119,110517,57,100.00,KONEX,,,N,N,N,N, ,N,3680,185,2,5.29,11040,3,0.16,3680,3680,3680,4015,2975,3495,3680.00,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,180,6.62,0.49,12,0.00,556.00,7470.00,4550,20240419,-19.12,3320,20241118,10.84,4550,-19.12,20240419,3320,10.84,20241118,4550,-19.12,20240419,3320,10.84,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241119,100531,57,100.00,KONEX,,,N,N,N,N, ,N,3680,185,2,5.29,11040,3,0.16,3680,3680,3680,4015,2975,3495,3680.00,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,180,6.62,0.49,12,0.00,556.00,7470.00,4550,20240419,-19.12,3320,20241118,10.84,4550,-19.12,20240419,3320,10.84,20241118,4550,-19.12,20240419,3320,10.84,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N +20241119,090526,57,100.00,KONEX,,,N,N,N,N, ,N,3495,0,3,0.00,0,0,0.00,0,0,0,4015,2975,3495,0.00,0.00,0,0,4151,3822,3571,3242,2991,3697,3117,24,520,500,2370,5,1,4887078,171,6.29,0.47,12,0.00,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241118,160512,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3495,-405,5,-10.38,6202710,1853,185300.00,3900,3900,3320,4485,3315,3900,3347.39,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,24,585,500,2650,5,1,4887078,171,6.29,0.47,12,0.04,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241118,150516,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3495,-405,5,-10.38,6202710,1853,185300.00,3900,3900,3320,4485,3315,3900,3347.39,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,24,585,500,2650,5,1,4887078,171,6.29,0.47,12,0.04,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N 20241118,140517,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3495,-405,5,-10.38,6202710,1853,185300.00,3900,3900,3320,4485,3315,3900,3347.39,0.00,0,0,3900,3900,3900,3900,3900,3900,3900,24,585,500,2650,5,1,4887078,171,6.29,0.47,12,0.04,556.00,7470.00,4550,20240419,-23.19,3320,20241118,5.27,4550,-23.19,20240419,3320,5.27,20241118,4550,-23.19,20240419,3320,5.27,20241118,0.00,N,052960,500,24 억,,0,N,N,0,N,00,N diff --git a/053030/price/prices-20241101.csv b/053030/price/prices-20241101.csv index 9fd86b6ed3c6..cb397a871505 100644 --- a/053030/price/prices-20241101.csv +++ b/053030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160510,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17920,800,2,4.67,42907354120,2338274,170.70,17470,19070,17470,22250,11990,17120,18350.82,6.19,0,73667,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,5857,121.90,2.98,12,7.15,147.00,6020.00,27300,20240924,-34.36,7710,20231204,132.43,27300,-34.36,20240924,8190,118.80,20240117,27300,-34.36,20240924,7710,132.43,20231204,6.32,N,053030,500,163 억,,2023938,N,N,195,N,00,N +20241119,150516,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18000,880,2,5.14,41862479430,2280069,166.45,17470,19070,17470,22250,11990,17120,18360.18,6.19,0,68798,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,5883,122.45,2.99,12,6.98,147.00,6020.00,27300,20240924,-34.07,7710,20231204,133.46,27300,-34.07,20240924,8190,119.78,20240117,27300,-34.07,20240924,7710,133.46,20231204,6.32,N,053030,500,163 억,,2023938,N,N,1064,N,00,N +20241119,140514,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18200,1080,2,6.31,39204459690,2132352,155.67,17470,19070,17470,22250,11990,17120,18385.55,6.19,0,47861,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,5949,123.81,3.02,12,6.52,147.00,6020.00,27300,20240924,-33.33,7710,20231204,136.06,27300,-33.33,20240924,8190,122.22,20240117,27300,-33.33,20240924,7710,136.06,20231204,6.32,N,053030,500,163 억,,2023938,N,N,1064,N,00,N +20241119,130516,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18430,1310,2,7.65,36691947500,1994221,145.59,17470,19070,17470,22250,11990,17120,18399.14,6.19,0,31689,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,6024,125.37,3.06,12,6.10,147.00,6020.00,27300,20240924,-32.49,7710,20231204,139.04,27300,-32.49,20240924,8190,125.03,20240117,27300,-32.49,20240924,7710,139.04,20231204,6.32,N,053030,500,163 억,,2023938,N,N,1064,N,00,N +20241119,120512,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18370,1250,2,7.30,34919913280,1897871,138.55,17470,19070,17470,22250,11990,17120,18399.52,6.19,0,6417,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,6004,124.97,3.05,12,5.81,147.00,6020.00,27300,20240924,-32.71,7710,20231204,138.26,27300,-32.71,20240924,8190,124.30,20240117,27300,-32.71,20240924,7710,138.26,20231204,6.32,N,053030,500,163 억,,2023938,N,N,1064,N,00,N +20241119,110518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18380,1260,2,7.36,31604610300,1716556,125.32,17470,19070,17470,22250,11990,17120,18411.64,6.19,0,10432,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,6007,125.03,3.05,12,5.25,147.00,6020.00,27300,20240924,-32.67,7710,20231204,138.39,27300,-32.67,20240924,8190,124.42,20240117,27300,-32.67,20240924,7710,138.39,20231204,6.32,N,053030,500,163 억,,2023938,N,N,1064,N,00,N +20241119,100531,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,18510,1390,2,8.12,18349208720,1008594,73.63,17470,18700,17470,22250,11990,17120,18192.86,6.19,0,55473,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,6050,125.92,3.07,12,3.09,147.00,6020.00,27300,20240924,-32.20,7710,20231204,140.08,27300,-32.20,20240924,8190,126.01,20240117,27300,-32.20,20240924,7710,140.08,20231204,6.32,N,053030,500,163 억,,2023938,N,N,1064,N,00,N +20241119,090527,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17890,770,2,4.50,3853535140,216323,15.79,17470,18090,17470,22250,11990,17120,17813.80,6.19,0,15624,18793,17956,17463,16626,16133,17710,16380,163,5130,500,10610,10,1,32684188,5847,121.70,2.97,12,0.66,147.00,6020.00,27300,20240924,-34.47,7710,20231204,132.04,27300,-34.47,20240924,8190,118.44,20240117,27300,-34.47,20240924,7710,132.04,20231204,6.32,N,053030,500,163 억,,2023938,N,N,1064,N,00,N 20241118,160513,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17120,-1380,5,-7.46,23547584150,1356658,162.50,18190,18300,16970,24050,12950,18500,17357.24,5.72,0,118965,19600,19050,18170,17620,16740,19325,17895,163,5550,500,11470,10,1,32684188,5596,116.46,2.84,12,4.15,147.00,6020.00,27300,20240924,-37.29,7710,20231204,122.05,27300,-37.29,20240924,8190,109.04,20240117,27300,-37.29,20240924,7710,122.05,20231204,6.53,N,053030,500,163 억,,1870040,N,N,1063,N,00,N 20241118,150517,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17010,-1490,5,-8.05,21644228970,1245357,149.17,18190,18300,16970,24050,12950,18500,17379.93,5.72,0,68033,19600,19050,18170,17620,16740,19325,17895,163,5550,500,11470,10,1,32684188,5560,115.71,2.83,12,3.81,147.00,6020.00,27300,20240924,-37.69,7710,20231204,120.62,27300,-37.69,20240924,8190,107.69,20240117,27300,-37.69,20240924,7710,120.62,20231204,6.53,N,053030,500,163 억,,1870040,N,N,197,N,00,N 20241118,140518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,17150,-1350,5,-7.30,17031553370,975034,116.79,18190,18300,17010,24050,12950,18500,17467.64,5.72,0,1687,19600,19050,18170,17620,16740,19325,17895,163,5550,500,11470,10,1,32684188,5605,116.67,2.85,12,2.98,147.00,6020.00,27300,20240924,-37.18,7710,20231204,122.44,27300,-37.18,20240924,8190,109.40,20240117,27300,-37.18,20240924,7710,122.44,20231204,6.53,N,053030,500,163 억,,1870040,N,N,197,N,00,N diff --git a/053050/price/prices-20241101.csv b/053050/price/prices-20241101.csv index f5860a1a2ff0..f01f1a872aba 100644 --- a/053050/price/prices-20241101.csv +++ b/053050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160510,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3550,95,2,2.75,1559650560,441415,75.30,3465,3575,3465,4490,2420,3455,3533.21,1.13,0,49284,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1065,19.09,1.15,12,1.47,186.00,3088.00,5480,20240604,-35.22,3120,20240312,13.78,5480,-35.22,20240604,3120,13.78,20240312,5480,-35.22,20240604,3120,13.78,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N +20241119,150517,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3540,85,2,2.46,1435006240,406278,69.31,3465,3575,3465,4490,2420,3455,3532.08,1.13,0,49073,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1062,19.03,1.15,12,1.35,186.00,3088.00,5480,20240604,-35.40,3120,20240312,13.46,5480,-35.40,20240604,3120,13.46,20240312,5480,-35.40,20240604,3120,13.46,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N +20241119,140515,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3540,85,2,2.46,1313485285,371886,63.44,3465,3575,3465,4490,2420,3455,3531.96,1.13,0,38927,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1062,19.03,1.15,12,1.24,186.00,3088.00,5480,20240604,-35.40,3120,20240312,13.46,5480,-35.40,20240604,3120,13.46,20240312,5480,-35.40,20240604,3120,13.46,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N +20241119,130517,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3560,105,2,3.04,1188797710,336727,57.44,3465,3575,3465,4490,2420,3455,3530.45,1.13,0,41258,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1068,19.14,1.15,12,1.12,186.00,3088.00,5480,20240604,-35.04,3120,20240312,14.10,5480,-35.04,20240604,3120,14.10,20240312,5480,-35.04,20240604,3120,14.10,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N +20241119,120512,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3560,105,2,3.04,996409665,282690,48.22,3465,3570,3465,4490,2420,3455,3524.74,1.13,0,55657,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1068,19.14,1.15,12,0.94,186.00,3088.00,5480,20240604,-35.04,3120,20240312,14.10,5480,-35.04,20240604,3120,14.10,20240312,5480,-35.04,20240604,3120,14.10,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N +20241119,110518,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3535,80,2,2.32,748898075,212893,36.32,3465,3550,3465,4490,2420,3455,3517.72,1.13,0,29314,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1060,19.01,1.14,12,0.71,186.00,3088.00,5480,20240604,-35.49,3120,20240312,13.30,5480,-35.49,20240604,3120,13.30,20240312,5480,-35.49,20240604,3120,13.30,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N +20241119,100531,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3530,75,2,2.17,578419325,164658,28.09,3465,3550,3465,4490,2420,3455,3512.85,1.13,0,26782,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1059,18.98,1.14,12,0.55,186.00,3088.00,5480,20240604,-35.58,3120,20240312,13.14,5480,-35.58,20240604,3120,13.14,20240312,5480,-35.58,20240604,3120,13.14,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N +20241119,090527,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3480,25,2,0.72,132996280,38173,6.51,3465,3515,3465,4490,2420,3455,3484.04,1.13,0,2373,3628,3541,3463,3376,3298,3585,3420,153,1035,500,2140,5,1,29987597,1044,18.71,1.13,12,0.13,186.00,3088.00,5480,20240604,-36.50,3120,20240312,11.54,5480,-36.50,20240604,3120,11.54,20240312,5480,-36.50,20240604,3120,11.54,20240312,7.13,N,053050,500,153 억,,338648,N,N,0,N,00,N 20241118,160513,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3455,75,2,2.22,2027136505,582462,162.84,3385,3550,3385,4390,2370,3380,3480.31,1.07,0,17619,3503,3441,3333,3271,3163,3472,3302,153,1010,500,2090,5,1,29987597,1036,18.58,1.12,12,1.94,186.00,3088.00,5480,20240604,-36.95,3120,20240312,10.74,5480,-36.95,20240604,3120,10.74,20240312,5480,-36.95,20240604,3120,10.74,20240312,7.33,N,053050,500,153 억,,321226,N,N,0,N,00,N 20241118,150517,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3460,80,2,2.37,1912896735,549490,153.62,3385,3550,3385,4390,2370,3380,3481.24,1.07,0,10240,3503,3441,3333,3271,3163,3472,3302,153,1010,500,2090,5,1,29987597,1038,18.60,1.12,12,1.83,186.00,3088.00,5480,20240604,-36.86,3120,20240312,10.90,5480,-36.86,20240604,3120,10.90,20240312,5480,-36.86,20240604,3120,10.90,20240312,7.33,N,053050,500,153 억,,321226,N,N,0,N,00,N 20241118,140518,55,60.00,KOSDAQ,,,N,N,N,Y,60,N,3495,115,2,3.40,1677850110,481799,134.70,3385,3550,3385,4390,2370,3380,3482.49,1.07,0,-7394,3503,3441,3333,3271,3163,3472,3302,153,1010,500,2090,5,1,29987597,1048,18.79,1.13,12,1.61,186.00,3088.00,5480,20240604,-36.22,3120,20240312,12.02,5480,-36.22,20240604,3120,12.02,20240312,5480,-36.22,20240604,3120,12.02,20240312,7.33,N,053050,500,153 억,,321226,N,N,0,N,00,N diff --git a/053060/price/prices-20241101.csv b/053060/price/prices-20241101.csv index 7cd688cce10d..ca919f7936cd 100644 --- a/053060/price/prices-20241101.csv +++ b/053060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160511,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,-2,5,-0.19,27099595,26163,40.83,1037,1043,1027,1348,726,1037,1035.80,0.53,0,-694,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,183,1.86,0.49,12,0.15,555.00,2120.00,2120,20231115,-51.18,1021,20241114,1.37,1996,-48.15,20240220,1021,1.37,20241114,2015,-48.64,20231120,1021,1.37,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N +20241119,150517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1035,-2,5,-0.19,18984531,18321,28.59,1037,1043,1027,1348,726,1037,1036.22,0.53,0,-697,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,183,1.86,0.49,12,0.10,555.00,2120.00,2120,20231115,-51.18,1021,20241114,1.37,1996,-48.15,20240220,1021,1.37,20241114,2015,-48.64,20231120,1021,1.37,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N +20241119,140515,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1038,1,2,0.10,16584217,16005,24.98,1037,1043,1027,1348,726,1037,1036.19,0.53,0,-487,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,183,1.87,0.49,12,0.09,555.00,2120.00,2120,20231115,-51.04,1021,20241114,1.67,1996,-48.00,20240220,1021,1.67,20241114,2015,-48.49,20231120,1021,1.67,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N +20241119,130517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1039,2,2,0.19,15855415,15302,23.88,1037,1043,1027,1348,726,1037,1036.17,0.53,0,-398,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,183,1.87,0.49,12,0.09,555.00,2120.00,2120,20231115,-50.99,1021,20241114,1.76,1996,-47.95,20240220,1021,1.76,20241114,2015,-48.44,20231120,1021,1.76,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N +20241119,120512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1033,-4,5,-0.39,15713184,15165,23.67,1037,1043,1027,1348,726,1037,1036.15,0.53,0,-381,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,182,1.86,0.49,12,0.09,555.00,2120.00,2120,20231115,-51.27,1021,20241114,1.18,1996,-48.25,20240220,1021,1.18,20241114,2015,-48.73,20231120,1021,1.18,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N +20241119,110518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,4,2,0.39,14707388,14197,22.16,1037,1041,1027,1348,726,1037,1035.95,0.53,0,-378,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,184,1.88,0.49,12,0.08,555.00,2120.00,2120,20231115,-50.90,1021,20241114,1.96,1996,-47.85,20240220,1021,1.96,20241114,2015,-48.34,20231120,1021,1.96,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N +20241119,100532,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1036,-1,5,-0.10,7740817,7479,11.67,1037,1037,1027,1348,726,1037,1035.01,0.53,0,-295,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,183,1.87,0.49,12,0.04,555.00,2120.00,2120,20231115,-51.13,1021,20241114,1.47,1996,-48.10,20240220,1021,1.47,20241114,2015,-48.59,20231120,1021,1.47,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N +20241119,090527,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1030,-7,5,-0.68,5652786,5454,8.51,1037,1037,1030,1348,726,1037,1036.45,0.53,0,-281,1059,1048,1038,1027,1017,1043,1022,88,311,500,720,1,1,17657419,182,1.86,0.49,12,0.03,555.00,2120.00,2120,20231115,-51.42,1021,20241114,0.88,1996,-48.40,20240220,1021,0.88,20241114,2015,-48.88,20231120,1021,0.88,20241114,0.01,N,053060,500,88 억,,93723,N,N,0,N,00,N 20241118,160513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1037,-12,5,-1.14,66472493,64073,66.36,1049,1049,1028,1363,735,1049,1037.45,0.54,0,-1259,1075,1062,1045,1032,1015,1068,1038,88,314,500,730,1,1,17657419,183,1.87,0.49,12,0.36,555.00,2120.00,2120,20231115,-51.08,1021,20241114,1.57,1996,-48.05,20240220,1021,1.57,20241114,2015,-48.54,20231120,1021,1.57,20241114,0.01,N,053060,500,88 억,,95011,N,N,0,N,00,N 20241118,150517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1037,-12,5,-1.14,60656318,58470,60.56,1049,1049,1028,1363,735,1049,1037.39,0.54,0,-910,1075,1062,1045,1032,1015,1068,1038,88,314,500,730,1,1,17657419,183,1.87,0.49,12,0.33,555.00,2120.00,2120,20231115,-51.08,1021,20241114,1.57,1996,-48.05,20240220,1021,1.57,20241114,2015,-48.54,20231120,1021,1.57,20241114,0.01,N,053060,500,88 억,,95011,N,N,0,N,00,N 20241118,140518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1040,-9,5,-0.86,54669587,52664,54.54,1049,1049,1028,1363,735,1049,1038.08,0.54,0,-713,1075,1062,1045,1032,1015,1068,1038,88,314,500,730,1,1,17657419,184,1.87,0.49,12,0.30,555.00,2120.00,2120,20231115,-50.94,1021,20241114,1.86,1996,-47.90,20240220,1021,1.86,20241114,2015,-48.39,20231120,1021,1.86,20241114,0.01,N,053060,500,88 억,,95011,N,N,0,N,00,N diff --git a/053080/price/prices-20241101.csv b/053080/price/prices-20241101.csv index 44d425b2906b..807daf14d96d 100644 --- a/053080/price/prices-20241101.csv +++ b/053080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160511,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13800,50,2,0.36,1033898240,74429,44.69,14100,14180,13770,17870,9630,13750,13891.17,1.20,0,-8297,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1794,15.90,1.06,12,0.57,868.00,13035.00,25200,20231113,-45.24,11850,20240805,16.46,24450,-43.56,20240411,11850,16.46,20240805,24450,-43.56,20240411,11850,16.46,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N +20241119,150517,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13880,130,2,0.95,929443700,66881,40.15,14100,14180,13770,17870,9630,13750,13896.98,1.20,0,-11677,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1804,15.99,1.06,12,0.51,868.00,13035.00,25200,20231113,-44.92,11850,20240805,17.13,24450,-43.23,20240411,11850,17.13,20240805,24450,-43.23,20240411,11850,17.13,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N +20241119,140515,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13860,110,2,0.80,774989710,55700,33.44,14100,14180,13800,17870,9630,13750,13913.64,1.20,0,-12724,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1802,15.97,1.06,12,0.43,868.00,13035.00,25200,20231113,-45.00,11850,20240805,16.96,24450,-43.31,20240411,11850,16.96,20240805,24450,-43.31,20240411,11850,16.96,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N +20241119,130517,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13870,120,2,0.87,681991900,48997,29.42,14100,14180,13800,17870,9630,13750,13919.05,1.20,0,-14038,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1803,15.98,1.06,12,0.38,868.00,13035.00,25200,20231113,-44.96,11850,20240805,17.05,24450,-43.27,20240411,11850,17.05,20240805,24450,-43.27,20240411,11850,17.05,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N +20241119,120512,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13840,90,2,0.65,640042640,45975,27.60,14100,14180,13800,17870,9630,13750,13921.54,1.20,0,-14636,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1799,15.94,1.06,12,0.35,868.00,13035.00,25200,20231113,-45.08,11850,20240805,16.79,24450,-43.39,20240411,11850,16.79,20240805,24450,-43.39,20240411,11850,16.79,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N +20241119,110518,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13820,70,2,0.51,591727740,42484,25.51,14100,14180,13800,17870,9630,13750,13928.25,1.20,0,-15446,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1797,15.92,1.06,12,0.33,868.00,13035.00,25200,20231113,-45.16,11850,20240805,16.62,24450,-43.48,20240411,11850,16.62,20240805,24450,-43.48,20240411,11850,16.62,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N +20241119,100532,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13820,70,2,0.51,546898570,39243,23.56,14100,14180,13800,17870,9630,13750,13936.21,1.20,0,-14796,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1797,15.92,1.06,12,0.30,868.00,13035.00,25200,20231113,-45.16,11850,20240805,16.62,24450,-43.48,20240411,11850,16.62,20240805,24450,-43.48,20240411,11850,16.62,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N +20241119,090527,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13920,170,2,1.24,195760590,13944,8.37,14100,14180,13920,17870,9630,13750,14039.06,1.20,0,-5256,14416,14082,13766,13432,13116,14250,13600,65,4120,500,9900,10,1,12999807,1810,16.04,1.07,12,0.11,868.00,13035.00,25200,20231113,-44.76,11850,20240805,17.47,24450,-43.07,20240411,11850,17.47,20240805,24450,-43.07,20240411,11850,17.47,20240805,4.72,N,053080,500,64 억,,156218,N,N,0,N,00,N 20241118,160513,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13750,430,2,3.23,2296063940,166146,117.75,13590,14100,13450,17310,9330,13320,13819.92,1.19,0,1610,13966,13642,13176,12852,12386,13805,13015,65,3990,500,9590,10,1,12999807,1787,15.84,1.05,12,1.28,868.00,13035.00,25700,20231109,-46.50,11850,20240805,16.03,24450,-43.76,20240411,11850,16.03,20240805,24450,-43.76,20240411,11850,16.03,20240805,4.78,N,053080,500,64 억,,154484,N,N,0,N,00,N 20241118,150517,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13710,390,2,2.93,2191602440,158544,112.36,13590,14100,13450,17310,9330,13320,13823.67,1.19,0,-731,13966,13642,13176,12852,12386,13805,13015,65,3990,500,9590,10,1,12999807,1782,15.79,1.05,12,1.22,868.00,13035.00,25700,20231109,-46.65,11850,20240805,15.70,24450,-43.93,20240411,11850,15.70,20240805,24450,-43.93,20240411,11850,15.70,20240805,4.78,N,053080,500,64 억,,154484,N,N,0,N,00,N 20241118,140518,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13750,430,2,3.23,1977309650,142968,101.33,13590,14100,13450,17310,9330,13320,13830.84,1.19,0,-650,13966,13642,13176,12852,12386,13805,13015,65,3990,500,9590,10,1,12999807,1787,15.84,1.05,12,1.10,868.00,13035.00,25700,20231109,-46.50,11850,20240805,16.03,24450,-43.76,20240411,11850,16.03,20240805,24450,-43.76,20240411,11850,16.03,20240805,4.78,N,053080,500,64 억,,154484,N,N,0,N,00,N diff --git a/053160/price/prices-20241101.csv b/053160/price/prices-20241101.csv index ca9aefdbc774..eace7f5d8630 100644 --- a/053160/price/prices-20241101.csv +++ b/053160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160511,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11570,-200,5,-1.70,367110930,31699,81.18,11640,11800,11410,15300,8240,11770,11581.15,1.07,0,5951,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,694,94.84,1.13,12,0.53,122.00,10275.00,21600,20240308,-46.44,7740,20240827,49.48,21600,-46.44,20240308,7740,49.48,20240827,21600,-46.44,20240308,7740,49.48,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N +20241119,150517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11570,-200,5,-1.70,288344790,24854,63.65,11640,11800,11410,15300,8240,11770,11601.54,1.07,0,6561,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,694,94.84,1.13,12,0.41,122.00,10275.00,21600,20240308,-46.44,7740,20240827,49.48,21600,-46.44,20240308,7740,49.48,20240827,21600,-46.44,20240308,7740,49.48,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N +20241119,140516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11410,-360,5,-3.06,274938190,23692,60.67,11640,11800,11410,15300,8240,11770,11604.68,1.07,0,6612,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,685,93.52,1.11,12,0.39,122.00,10275.00,21600,20240308,-47.18,7740,20240827,47.42,21600,-47.18,20240308,7740,47.42,20240827,21600,-47.18,20240308,7740,47.42,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N +20241119,130517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11680,-90,5,-0.76,203426340,17519,44.86,11640,11800,11450,15300,8240,11770,11611.76,1.07,0,4920,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,701,95.74,1.14,12,0.29,122.00,10275.00,21600,20240308,-45.93,7740,20240827,50.90,21600,-45.93,20240308,7740,50.90,20240827,21600,-45.93,20240308,7740,50.90,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N +20241119,120513,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11510,-260,5,-2.21,146696010,12639,32.37,11640,11800,11510,15300,8240,11770,11606.62,1.07,0,1152,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,691,94.34,1.12,12,0.21,122.00,10275.00,21600,20240308,-46.71,7740,20240827,48.71,21600,-46.71,20240308,7740,48.71,20240827,21600,-46.71,20240308,7740,48.71,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N +20241119,110519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11650,-120,5,-1.02,63575250,5447,13.95,11640,11800,11600,15300,8240,11770,11671.61,1.07,0,456,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,699,95.49,1.13,12,0.09,122.00,10275.00,21600,20240308,-46.06,7740,20240827,50.52,21600,-46.06,20240308,7740,50.52,20240827,21600,-46.06,20240308,7740,50.52,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N +20241119,100532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11700,-70,5,-0.59,46536480,3992,10.22,11640,11790,11600,15300,8240,11770,11657.43,1.07,0,1232,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,702,95.90,1.14,12,0.07,122.00,10275.00,21600,20240308,-45.83,7740,20240827,51.16,21600,-45.83,20240308,7740,51.16,20240827,21600,-45.83,20240308,7740,51.16,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N +20241119,090528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11680,-90,5,-0.76,35429300,3044,7.80,11640,11730,11600,15300,8240,11770,11639.06,1.07,0,764,12256,12012,11656,11412,11056,12135,11535,30,3530,500,8000,10,1,6000000,701,95.74,1.14,12,0.05,122.00,10275.00,21600,20240308,-45.93,7740,20240827,50.90,21600,-45.93,20240308,7740,50.90,20240827,21600,-45.93,20240308,7740,50.90,20240827,4.90,N,053160,500,30 억,,64206,N,N,0,N,00,N 20241118,160514,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11770,-280,5,-2.32,452734620,39049,62.90,11750,11900,11300,15660,8440,12050,11594.01,0.98,0,5622,12796,12422,12006,11632,11216,12215,11425,30,3610,500,8190,10,1,6000000,706,96.48,1.15,12,0.65,122.00,10275.00,21600,20240308,-45.51,7740,20240827,52.07,21600,-45.51,20240308,7740,52.07,20240827,21600,-45.51,20240308,7740,52.07,20240827,5.22,N,053160,500,30 억,,58575,N,N,0,N,00,N 20241118,150518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11520,-530,5,-4.40,352631490,30425,49.01,11750,11900,11310,15660,8440,12050,11590.19,0.98,0,7098,12796,12422,12006,11632,11216,12215,11425,30,3610,500,8190,10,1,6000000,691,94.43,1.12,12,0.51,122.00,10275.00,21600,20240308,-46.67,7740,20240827,48.84,21600,-46.67,20240308,7740,48.84,20240827,21600,-46.67,20240308,7740,48.84,20240827,5.22,N,053160,500,30 억,,58575,N,N,0,N,00,N 20241118,140519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11330,-720,5,-5.98,315036110,27119,43.68,11750,11900,11310,15660,8440,12050,11616.80,0.98,0,5056,12796,12422,12006,11632,11216,12215,11425,30,3610,500,8190,10,1,6000000,680,92.87,1.10,12,0.45,122.00,10275.00,21600,20240308,-47.55,7740,20240827,46.38,21600,-47.55,20240308,7740,46.38,20240827,21600,-47.55,20240308,7740,46.38,20240827,5.22,N,053160,500,30 억,,58575,N,N,0,N,00,N diff --git a/053210/price/prices-20241101.csv b/053210/price/prices-20241101.csv index fe282f1697b2..887ce8dab063 100644 --- a/053210/price/prices-20241101.csv +++ b/053210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160511,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4755,75,2,1.60,61263300,12993,47.33,4695,4770,4670,6080,3280,4680,4715.10,12.44,576,575,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2260,-2.32,0.32,12,0.03,-2049.00,14898.00,6340,20231218,-25.00,4500,20240805,5.67,5920,-19.68,20240102,4500,5.67,20240805,6340,-25.00,20231218,4500,5.67,20240805,0.33,N,053210,2500,1195 억,,2896161,N,N,18,N,00,N +20241119,150518,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4765,85,2,1.82,57657790,12235,44.57,4695,4770,4670,6080,3280,4680,4712.53,12.44,504,546,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2264,-2.33,0.32,12,0.03,-2049.00,14898.00,6340,20231218,-24.84,4500,20240805,5.89,5920,-19.51,20240102,4500,5.89,20240805,6340,-24.84,20231218,4500,5.89,20240805,0.33,N,053210,2500,1195 억,,2896089,N,N,19,N,00,N +20241119,140516,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4730,50,2,1.07,47359315,10065,36.66,4695,4745,4670,6080,3280,4680,4705.35,12.44,476,464,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2248,-2.31,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-25.39,4500,20240805,5.11,5920,-20.10,20240102,4500,5.11,20240805,6340,-25.39,20231218,4500,5.11,20240805,0.33,N,053210,2500,1195 억,,2896061,N,N,19,N,00,N +20241119,130518,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4740,60,2,1.28,40883580,8695,31.67,4695,4745,4670,6080,3280,4680,4701.96,12.44,476,406,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2253,-2.31,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-25.24,4500,20240805,5.33,5920,-19.93,20240102,4500,5.33,20240805,6340,-25.24,20231218,4500,5.33,20240805,0.33,N,053210,2500,1195 억,,2896061,N,N,19,N,00,N +20241119,120513,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4715,35,2,0.75,36975460,7868,28.66,4695,4740,4670,6080,3280,4680,4699.47,12.44,406,250,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2241,-2.30,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-25.63,4500,20240805,4.78,5920,-20.35,20240102,4500,4.78,20240805,6340,-25.63,20231218,4500,4.78,20240805,0.33,N,053210,2500,1195 억,,2895991,N,N,19,N,00,N +20241119,110519,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4715,35,2,0.75,35807355,7620,27.76,4695,4740,4670,6080,3280,4680,4699.13,12.44,307,307,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2241,-2.30,0.32,12,0.02,-2049.00,14898.00,6340,20231218,-25.63,4500,20240805,4.78,5920,-20.35,20240102,4500,4.78,20240805,6340,-25.63,20231218,4500,4.78,20240805,0.33,N,053210,2500,1195 억,,2895892,N,N,19,N,00,N +20241119,100533,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4735,55,2,1.18,16596385,3542,12.90,4695,4740,4670,6080,3280,4680,4685.60,12.44,307,307,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2250,-2.31,0.32,12,0.01,-2049.00,14898.00,6340,20231218,-25.32,4500,20240805,5.22,5920,-20.02,20240102,4500,5.22,20240805,6340,-25.32,20231218,4500,5.22,20240805,0.33,N,053210,2500,1195 억,,2895892,N,N,19,N,00,N +20241119,090528,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4670,-10,5,-0.21,10346935,2213,8.06,4695,4700,4670,6080,3280,4680,4675.52,12.44,276,276,4750,4715,4690,4655,4630,4732,4672,1196,1400,2500,3550,5,1,47522955,2219,-2.28,0.31,12,0.00,-2049.00,14898.00,6340,20231218,-26.34,4500,20240805,3.78,5920,-21.11,20240102,4500,3.78,20240805,6340,-26.34,20231218,4500,3.78,20240805,0.33,N,053210,2500,1195 억,,2895861,N,N,19,N,00,N 20241118,160514,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4680,5,2,0.11,128602560,27431,46.04,4670,4725,4665,6070,3275,4675,4688.22,12.43,521,-10276,4818,4746,4673,4601,4528,4710,4565,1196,1395,2500,3550,5,1,47522955,2224,-2.28,0.31,12,0.06,-2049.00,14898.00,6340,20231218,-26.18,4500,20240805,4.00,5920,-20.95,20240102,4500,4.00,20240805,6340,-26.18,20231218,4500,4.00,20240805,0.33,N,053210,2500,1195 억,,2895585,N,N,19,N,00,N 20241118,150518,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4680,5,2,0.11,125883200,26850,45.06,4670,4725,4665,6070,3275,4675,4688.39,12.43,521,-9742,4818,4746,4673,4601,4528,4710,4565,1196,1395,2500,3550,5,1,47522955,2224,-2.28,0.31,12,0.06,-2049.00,14898.00,6340,20231218,-26.18,4500,20240805,4.00,5920,-20.95,20240102,4500,4.00,20240805,6340,-26.18,20231218,4500,4.00,20240805,0.33,N,053210,2500,1195 억,,2895585,N,N,0,N,00,N 20241118,140519,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4680,5,2,0.11,99010065,21111,35.43,4670,4725,4665,6070,3275,4675,4689.98,12.43,-10,-7890,4818,4746,4673,4601,4528,4710,4565,1196,1395,2500,3550,5,1,47522955,2224,-2.28,0.31,12,0.04,-2049.00,14898.00,6340,20231218,-26.18,4500,20240805,4.00,5920,-20.95,20240102,4500,4.00,20240805,6340,-26.18,20231218,4500,4.00,20240805,0.33,N,053210,2500,1195 억,,2895054,N,N,0,N,00,N diff --git a/053260/price/prices-20241101.csv b/053260/price/prices-20241101.csv index 337a570ec499..c9767ed1c5f1 100644 --- a/053260/price/prices-20241101.csv +++ b/053260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160511,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4335,-185,5,-4.09,37100275,8437,21.04,4410,4520,4335,5870,3165,4520,4397.33,0.07,0,-308,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,812,17.84,0.60,12,0.05,243.00,7220.00,6350,20240130,-31.73,3870,20241115,12.02,6350,-31.73,20240130,3870,12.02,20241115,6350,-31.73,20240130,3870,12.02,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N +20241119,150518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,-135,5,-2.99,34839670,7917,19.74,4410,4520,4360,5870,3165,4520,4400.62,0.07,0,-226,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,821,18.05,0.61,12,0.04,243.00,7220.00,6350,20240130,-30.94,3870,20241115,13.31,6350,-30.94,20240130,3870,13.31,20241115,6350,-30.94,20240130,3870,13.31,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N +20241119,140516,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4365,-155,5,-3.43,32999430,7496,18.69,4410,4520,4365,5870,3165,4520,4402.27,0.07,0,-141,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,817,17.96,0.60,12,0.04,243.00,7220.00,6350,20240130,-31.26,3870,20241115,12.79,6350,-31.26,20240130,3870,12.79,20241115,6350,-31.26,20240130,3870,12.79,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N +20241119,130518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4385,-135,5,-2.99,26684885,6056,15.10,4410,4520,4370,5870,3165,4520,4406.35,0.07,0,-110,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,821,18.05,0.61,12,0.03,243.00,7220.00,6350,20240130,-30.94,3870,20241115,13.31,6350,-30.94,20240130,3870,13.31,20241115,6350,-30.94,20240130,3870,13.31,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N +20241119,120513,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4395,-125,5,-2.77,26492105,6012,14.99,4410,4520,4370,5870,3165,4520,4406.54,0.07,0,-99,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,823,18.09,0.61,12,0.03,243.00,7220.00,6350,20240130,-30.79,3870,20241115,13.57,6350,-30.79,20240130,3870,13.57,20241115,6350,-30.79,20240130,3870,13.57,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N +20241119,110519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4375,-145,5,-3.21,25918485,5881,14.66,4410,4520,4370,5870,3165,4520,4407.16,0.07,0,-99,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,819,18.00,0.61,12,0.03,243.00,7220.00,6350,20240130,-31.10,3870,20241115,13.05,6350,-31.10,20240130,3870,13.05,20241115,6350,-31.10,20240130,3870,13.05,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N +20241119,100533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4405,-115,5,-2.54,25073285,5688,14.18,4410,4520,4370,5870,3165,4520,4408.10,0.07,0,-55,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,825,18.13,0.61,12,0.03,243.00,7220.00,6350,20240130,-30.63,3870,20241115,13.82,6350,-30.63,20240130,3870,13.82,20241115,6350,-30.63,20240130,3870,13.82,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N +20241119,090528,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,0,3,0.00,5128415,1158,2.89,4410,4520,4410,5870,3165,4520,4428.68,0.07,0,-59,4740,4630,4410,4300,4080,4685,4355,99,1350,500,3250,5,1,18720000,846,18.60,0.63,12,0.01,243.00,7220.00,6350,20240130,-28.82,3870,20241115,16.80,6350,-28.82,20240130,3870,16.80,20241115,6350,-28.82,20240130,3870,16.80,20241115,0.58,N,053260,500,98 억,,13248,N,N,0,N,00,N 20241118,160514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4520,470,2,11.60,174687955,39880,53.63,4295,4520,4190,5260,2835,4050,4380.19,0.07,0,2136,4570,4310,4090,3830,3610,4440,3960,99,1210,500,2910,5,1,18720000,846,18.60,0.63,12,0.21,243.00,7220.00,6350,20240130,-28.82,3870,20241115,16.80,6350,-28.82,20240130,3870,16.80,20241115,6350,-28.82,20240130,3870,16.80,20241115,0.64,N,053260,500,98 억,,12712,N,N,0,N,00,N 20241118,150518,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,390,2,9.63,159037885,36389,48.94,4295,4475,4190,5260,2835,4050,4370.49,0.07,0,2089,4570,4310,4090,3830,3610,4440,3960,99,1210,500,2910,5,1,18720000,831,18.27,0.61,12,0.19,243.00,7220.00,6350,20240130,-30.08,3870,20241115,14.73,6350,-30.08,20240130,3870,14.73,20241115,6350,-30.08,20240130,3870,14.73,20241115,0.64,N,053260,500,98 억,,12712,N,N,0,N,00,N 20241118,140519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4440,390,2,9.63,131756005,30240,40.67,4295,4450,4190,5260,2835,4050,4357.01,0.07,0,681,4570,4310,4090,3830,3610,4440,3960,99,1210,500,2910,5,1,18720000,831,18.27,0.61,12,0.16,243.00,7220.00,6350,20240130,-30.08,3870,20241115,14.73,6350,-30.08,20240130,3870,14.73,20241115,6350,-30.08,20240130,3870,14.73,20241115,0.64,N,053260,500,98 억,,12712,N,N,0,N,00,N diff --git a/053270/price/prices-20241101.csv b/053270/price/prices-20241101.csv index eb8f9c5a831f..ca3f6de91712 100644 --- a/053270/price/prices-20241101.csv +++ b/053270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160512,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2070,-35,5,-1.66,87303650,41661,96.00,2120,2130,2070,2735,1475,2105,2095.57,0.53,0,-1984,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,567,3.04,0.52,12,0.15,680.00,3972.00,3170,20240308,-34.70,1985,20240806,4.28,3170,-34.70,20240308,1985,4.28,20240806,3170,-34.70,20240308,1985,4.28,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N +20241119,150518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2090,-15,5,-0.71,74760570,35625,82.09,2120,2130,2075,2735,1475,2105,2098.54,0.53,0,-1984,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,573,3.07,0.53,12,0.13,680.00,3972.00,3170,20240308,-34.07,1985,20240806,5.29,3170,-34.07,20240308,1985,5.29,20240806,3170,-34.07,20240308,1985,5.29,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N +20241119,140516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,-10,5,-0.48,57983500,27582,63.56,2120,2130,2085,2735,1475,2105,2102.22,0.53,0,-1518,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,574,3.08,0.53,12,0.10,680.00,3972.00,3170,20240308,-33.91,1985,20240806,5.54,3170,-33.91,20240308,1985,5.54,20240806,3170,-33.91,20240308,1985,5.54,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N +20241119,130518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2100,-5,5,-0.24,56402015,26830,61.82,2120,2130,2085,2735,1475,2105,2102.20,0.53,0,-1454,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,576,3.09,0.53,12,0.10,680.00,3972.00,3170,20240308,-33.75,1985,20240806,5.79,3170,-33.75,20240308,1985,5.79,20240806,3170,-33.75,20240308,1985,5.79,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N +20241119,120513,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2110,5,2,0.24,54067005,25717,59.26,2120,2130,2085,2735,1475,2105,2102.38,0.53,0,-692,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,578,3.10,0.53,12,0.09,680.00,3972.00,3170,20240308,-33.44,1985,20240806,6.30,3170,-33.44,20240308,1985,6.30,20240806,3170,-33.44,20240308,1985,6.30,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N +20241119,110519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2085,-20,5,-0.95,51728225,24603,56.69,2120,2130,2085,2735,1475,2105,2102.52,0.53,0,-260,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,572,3.07,0.52,12,0.09,680.00,3972.00,3170,20240308,-34.23,1985,20240806,5.04,3170,-34.23,20240308,1985,5.04,20240806,3170,-34.23,20240308,1985,5.04,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N +20241119,100533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2115,10,2,0.48,25394760,12065,27.80,2120,2130,2095,2735,1475,2105,2104.83,0.53,0,953,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,580,3.11,0.53,12,0.04,680.00,3972.00,3170,20240308,-33.28,1985,20240806,6.55,3170,-33.28,20240308,1985,6.55,20240806,3170,-33.28,20240308,1985,6.55,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N +20241119,090528,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2120,15,2,0.71,298805,141,0.32,2120,2130,2115,2735,1475,2105,2119.18,0.53,0,-66,2178,2141,2083,2046,1988,2160,2065,137,630,500,1510,5,1,27410405,581,3.12,0.53,12,0.00,680.00,3972.00,3170,20240308,-33.12,1985,20240806,6.80,3170,-33.12,20240308,1985,6.80,20240806,3170,-33.12,20240308,1985,6.80,20240806,1.06,N,053270,500,137 억,,145321,N,N,0,N,00,N 20241118,160514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,35,2,1.69,90908005,43398,37.34,2065,2120,2025,2690,1450,2070,2094.75,0.53,0,605,2127,2098,2046,2017,1965,2113,2032,137,620,500,1490,5,1,27410405,577,3.10,0.53,12,0.16,680.00,3972.00,3170,20240308,-33.60,1985,20240806,6.05,3170,-33.60,20240308,1985,6.05,20240806,3170,-33.60,20240308,1985,6.05,20240806,1.06,N,053270,500,137 억,,144365,N,N,0,N,00,N 20241118,150518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2095,25,2,1.21,84319355,40268,34.64,2065,2120,2025,2690,1450,2070,2093.95,0.53,0,625,2127,2098,2046,2017,1965,2113,2032,137,620,500,1490,5,1,27410405,574,3.08,0.53,12,0.15,680.00,3972.00,3170,20240308,-33.91,1985,20240806,5.54,3170,-33.91,20240308,1985,5.54,20240806,3170,-33.91,20240308,1985,5.54,20240806,1.06,N,053270,500,137 억,,144365,N,N,0,N,00,N 20241118,140519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2105,35,2,1.69,75740835,36186,31.13,2065,2120,2025,2690,1450,2070,2093.10,0.53,0,626,2127,2098,2046,2017,1965,2113,2032,137,620,500,1490,5,1,27410405,577,3.10,0.53,12,0.13,680.00,3972.00,3170,20240308,-33.60,1985,20240806,6.05,3170,-33.60,20240308,1985,6.05,20240806,3170,-33.60,20240308,1985,6.05,20240806,1.06,N,053270,500,137 억,,144365,N,N,0,N,00,N diff --git a/053280/price/prices-20241101.csv b/053280/price/prices-20241101.csv index 2c9b7cae24f2..a28f517c0df0 100644 --- a/053280/price/prices-20241101.csv +++ b/053280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160512,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,0,3,0.00,1091361540,213705,68.68,5100,5150,5070,6650,3590,5120,5106.81,3.02,0,-24839,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1280,-35.31,0.58,12,0.85,-145.00,8805.00,10380,20241015,-50.67,4065,20240723,25.95,10380,-50.67,20241015,4065,25.95,20240723,10380,-50.67,20241015,4065,25.95,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N +20241119,150518,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,-10,5,-0.20,981947020,192337,61.82,5100,5150,5070,6650,3590,5120,5105.35,3.02,0,-25762,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1278,-35.24,0.58,12,0.77,-145.00,8805.00,10380,20241015,-50.77,4065,20240723,25.71,10380,-50.77,20241015,4065,25.71,20240723,10380,-50.77,20241015,4065,25.71,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N +20241119,140517,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5110,-10,5,-0.20,838844380,164250,52.79,5100,5150,5070,6650,3590,5120,5107.12,3.02,0,-25662,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1278,-35.24,0.58,12,0.66,-145.00,8805.00,10380,20241015,-50.77,4065,20240723,25.71,10380,-50.77,20241015,4065,25.71,20240723,10380,-50.77,20241015,4065,25.71,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N +20241119,130518,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,0,3,0.00,751742660,147181,47.30,5100,5150,5070,6650,3590,5120,5107.61,3.02,0,-24304,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1280,-35.31,0.58,12,0.59,-145.00,8805.00,10380,20241015,-50.67,4065,20240723,25.95,10380,-50.67,20241015,4065,25.95,20240723,10380,-50.67,20241015,4065,25.95,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N +20241119,120514,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5130,10,2,0.20,670811610,131361,42.22,5100,5150,5070,6650,3590,5120,5106.63,3.02,0,-20654,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1283,-35.38,0.58,12,0.53,-145.00,8805.00,10380,20241015,-50.58,4065,20240723,26.20,10380,-50.58,20241015,4065,26.20,20240723,10380,-50.58,20241015,4065,26.20,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N +20241119,110520,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,0,3,0.00,621805180,121797,39.14,5100,5150,5070,6650,3590,5120,5105.26,3.02,0,-16651,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1280,-35.31,0.58,12,0.49,-145.00,8805.00,10380,20241015,-50.67,4065,20240723,25.95,10380,-50.67,20241015,4065,25.95,20240723,10380,-50.67,20241015,4065,25.95,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N +20241119,100534,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,-20,5,-0.39,490334190,96129,30.90,5100,5150,5070,6650,3590,5120,5100.79,3.02,0,-12197,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1275,-35.17,0.58,12,0.38,-145.00,8805.00,10380,20241015,-50.87,4065,20240723,25.46,10380,-50.87,20241015,4065,25.46,20240723,10380,-50.87,20241015,4065,25.46,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N +20241119,090529,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,-20,5,-0.39,230522680,45103,14.50,5100,5150,5080,6650,3590,5120,5111.03,3.02,0,-3229,5306,5212,5106,5012,4906,5260,5060,125,1530,500,3270,10,1,25000000,1275,-35.17,0.58,12,0.18,-145.00,8805.00,10380,20241015,-50.87,4065,20240723,25.46,10380,-50.87,20241015,4065,25.46,20240723,10380,-50.87,20241015,4065,25.46,20240723,1.33,N,053280,500,125 억,,755255,N,N,0,N,00,N 20241118,160515,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5120,80,2,1.59,1582329260,308550,19.43,5040,5200,5000,6550,3530,5040,5128.37,2.70,0,79733,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1280,-35.31,0.58,12,1.23,-145.00,8805.00,10380,20241015,-50.67,4065,20240723,25.95,10380,-50.67,20241015,4065,25.95,20240723,10380,-50.67,20241015,4065,25.95,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N 20241118,150518,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,60,2,1.19,1477933840,288105,18.14,5040,5200,5000,6550,3530,5040,5129.85,2.70,0,75591,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1275,-35.17,0.58,12,1.15,-145.00,8805.00,10380,20241015,-50.87,4065,20240723,25.46,10380,-50.87,20241015,4065,25.46,20240723,10380,-50.87,20241015,4065,25.46,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N 20241118,140520,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,60,2,1.19,1344192110,261881,16.49,5040,5200,5000,6550,3530,5040,5132.84,2.70,0,67410,5936,5487,5151,4702,4366,5320,4535,125,1510,500,3220,10,1,25000000,1275,-35.17,0.58,12,1.05,-145.00,8805.00,10380,20241015,-50.87,4065,20240723,25.46,10380,-50.87,20241015,4065,25.46,20240723,10380,-50.87,20241015,4065,25.46,20240723,1.27,N,053280,500,125 억,,674644,N,N,0,N,00,N diff --git a/053290/price/prices-20241101.csv b/053290/price/prices-20241101.csv index 922ac8c927fb..8ebd91f53731 100644 --- a/053290/price/prices-20241101.csv +++ b/053290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160512,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,0,3,0.00,154729735,44767,85.65,3470,3500,3405,4515,2435,3475,3456.32,1.99,0,974,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,574,53.46,0.67,12,0.27,65.00,5171.00,6350,20240130,-45.28,2745,20240805,26.59,6350,-45.28,20240130,2745,26.59,20240805,6350,-45.28,20240130,2745,26.59,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N +20241119,150519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,5,2,0.14,149221975,43181,82.62,3470,3500,3405,4515,2435,3475,3455.73,1.99,0,1103,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,575,53.54,0.67,12,0.26,65.00,5171.00,6350,20240130,-45.20,2745,20240805,26.78,6350,-45.20,20240130,2745,26.78,20240805,6350,-45.20,20240130,2745,26.78,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N +20241119,140517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,-5,5,-0.14,132663340,38393,73.46,3470,3500,3405,4515,2435,3475,3455.40,1.99,0,1499,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,573,53.38,0.67,12,0.23,65.00,5171.00,6350,20240130,-45.35,2745,20240805,26.41,6350,-45.35,20240130,2745,26.41,20240805,6350,-45.35,20240130,2745,26.41,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N +20241119,130519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,-40,5,-1.15,109927060,31815,60.87,3470,3500,3405,4515,2435,3475,3455.20,1.99,0,-2534,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,568,52.85,0.66,12,0.19,65.00,5171.00,6350,20240130,-45.91,2745,20240805,25.14,6350,-45.91,20240130,2745,25.14,20240805,6350,-45.91,20240130,2745,25.14,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N +20241119,120514,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3440,-35,5,-1.01,95289785,27570,52.75,3470,3500,3405,4515,2435,3475,3456.29,1.99,0,-945,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,569,52.92,0.67,12,0.17,65.00,5171.00,6350,20240130,-45.83,2745,20240805,25.32,6350,-45.83,20240130,2745,25.32,20240805,6350,-45.83,20240130,2745,25.32,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N +20241119,110520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,-5,5,-0.14,79047090,22849,43.72,3470,3500,3405,4515,2435,3475,3459.54,1.99,0,462,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,573,53.38,0.67,12,0.14,65.00,5171.00,6350,20240130,-45.35,2745,20240805,26.41,6350,-45.35,20240130,2745,26.41,20240805,6350,-45.35,20240130,2745,26.41,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N +20241119,100534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,-15,5,-0.43,42817235,12385,23.70,3470,3485,3405,4515,2435,3475,3457.18,1.99,0,924,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,572,53.23,0.67,12,0.07,65.00,5171.00,6350,20240130,-45.51,2745,20240805,26.05,6350,-45.51,20240130,2745,26.05,20240805,6350,-45.51,20240130,2745,26.05,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N +20241119,090529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,-5,5,-0.14,4379300,1262,2.41,3470,3480,3470,4515,2435,3475,3470.13,1.99,0,23,3625,3550,3475,3400,3325,3587,3437,83,1040,500,2150,5,1,16526307,573,53.38,0.67,12,0.01,65.00,5171.00,6350,20240130,-45.35,2745,20240805,26.41,6350,-45.35,20240130,2745,26.41,20240805,6350,-45.35,20240130,2745,26.41,20240805,3.93,N,053290,500,82 억,,328549,N,N,0,N,00,N 20241118,160515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,50,2,1.46,179722065,51765,56.22,3425,3550,3400,4450,2400,3425,3471.87,1.92,0,10813,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,574,53.46,0.67,12,0.31,65.00,5171.00,6350,20240130,-45.28,2745,20240805,26.59,6350,-45.28,20240130,2745,26.59,20240805,6350,-45.28,20240130,2745,26.59,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N 20241118,150519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3450,25,2,0.73,161985510,46636,50.65,3425,3550,3400,4450,2400,3425,3473.40,1.92,0,9508,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,570,53.08,0.67,12,0.28,65.00,5171.00,6350,20240130,-45.67,2745,20240805,25.68,6350,-45.67,20240130,2745,25.68,20240805,6350,-45.67,20240130,2745,25.68,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N 20241118,140520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,40,2,1.17,125908685,36215,39.33,3425,3550,3400,4450,2400,3425,3476.70,1.92,0,9604,3555,3490,3380,3315,3205,3522,3347,83,1025,500,2120,5,1,16526307,573,53.31,0.67,12,0.22,65.00,5171.00,6350,20240130,-45.43,2745,20240805,26.23,6350,-45.43,20240130,2745,26.23,20240805,6350,-45.43,20240130,2745,26.23,20240805,4.02,N,053290,500,82 억,,317747,N,N,0,N,00,N diff --git a/053300/price/prices-20241101.csv b/053300/price/prices-20241101.csv index 7bd7a0ecfc52..280be2db10dc 100644 --- a/053300/price/prices-20241101.csv +++ b/053300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160512,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3960,25,2,0.64,156413470,39668,43.73,3935,3965,3910,5110,2755,3935,3943.04,0.61,0,916,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1681,17.84,0.91,12,0.09,222.00,4336.00,6050,20240122,-34.55,3510,20240806,12.82,6050,-34.55,20240122,3510,12.82,20240806,6050,-34.55,20240122,3510,12.82,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N +20241119,150519,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3955,20,2,0.51,128703935,32666,36.01,3935,3965,3910,5110,2755,3935,3940.00,0.61,0,96,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1679,17.82,0.91,12,0.08,222.00,4336.00,6050,20240122,-34.63,3510,20240806,12.68,6050,-34.63,20240122,3510,12.68,20240806,6050,-34.63,20240122,3510,12.68,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N +20241119,140517,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3955,20,2,0.51,98489500,25015,27.58,3935,3965,3910,5110,2755,3935,3937.22,0.61,0,-2636,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1679,17.82,0.91,12,0.06,222.00,4336.00,6050,20240122,-34.63,3510,20240806,12.68,6050,-34.63,20240122,3510,12.68,20240806,6050,-34.63,20240122,3510,12.68,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N +20241119,130519,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3930,-5,5,-0.13,60301225,15359,16.93,3935,3945,3910,5110,2755,3935,3926.12,0.61,0,-2023,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1668,17.70,0.91,12,0.04,222.00,4336.00,6050,20240122,-35.04,3510,20240806,11.97,6050,-35.04,20240122,3510,11.97,20240806,6050,-35.04,20240122,3510,11.97,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N +20241119,120514,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3920,-15,5,-0.38,50408590,12838,14.15,3935,3945,3910,5110,2755,3935,3926.51,0.61,0,-1962,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1664,17.66,0.90,12,0.03,222.00,4336.00,6050,20240122,-35.21,3510,20240806,11.68,6050,-35.21,20240122,3510,11.68,20240806,6050,-35.21,20240122,3510,11.68,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N +20241119,110520,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3935,0,3,0.00,47063340,11985,13.21,3935,3945,3910,5110,2755,3935,3926.85,0.61,0,-1868,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1670,17.73,0.91,12,0.03,222.00,4336.00,6050,20240122,-34.96,3510,20240806,12.11,6050,-34.96,20240122,3510,12.11,20240806,6050,-34.96,20240122,3510,12.11,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N +20241119,100534,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3925,-10,5,-0.25,37948440,9665,10.66,3935,3945,3910,5110,2755,3935,3926.38,0.61,0,-2197,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1666,17.68,0.91,12,0.02,222.00,4336.00,6050,20240122,-35.12,3510,20240806,11.82,6050,-35.12,20240122,3510,11.82,20240806,6050,-35.12,20240122,3510,11.82,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N +20241119,090529,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3915,-20,5,-0.51,3295715,841,0.93,3935,3935,3915,5110,2755,3935,3918.80,0.61,0,48,4035,3985,3920,3870,3805,4010,3895,212,1175,500,2830,5,1,42441361,1662,17.64,0.90,12,0.00,222.00,4336.00,6050,20240122,-35.29,3510,20240806,11.54,6050,-35.29,20240122,3510,11.54,20240806,6050,-35.29,20240122,3510,11.54,20240806,2.04,N,053300,500,212 억,,257333,N,N,0,N,00,N 20241118,160515,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3935,75,2,1.94,345457555,87796,73.29,3885,3970,3855,5010,2705,3860,3934.78,0.56,0,23912,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1670,17.73,0.91,12,0.21,222.00,4336.00,6050,20240122,-34.96,3510,20240806,12.11,6050,-34.96,20240122,3510,12.11,20240806,6050,-34.96,20240122,3510,12.11,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N 20241118,150519,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3935,75,2,1.94,331032575,84127,70.23,3885,3970,3855,5010,2705,3860,3934.92,0.56,0,23350,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1670,17.73,0.91,12,0.20,222.00,4336.00,6050,20240122,-34.96,3510,20240806,12.11,6050,-34.96,20240122,3510,12.11,20240806,6050,-34.96,20240122,3510,12.11,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N 20241118,140520,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,3950,90,2,2.33,285261340,72512,60.54,3885,3970,3855,5010,2705,3860,3933.99,0.56,0,24091,3970,3915,3840,3785,3710,3942,3812,212,1150,500,2770,5,1,42441361,1676,17.79,0.91,12,0.17,222.00,4336.00,6050,20240122,-34.71,3510,20240806,12.54,6050,-34.71,20240122,3510,12.54,20240806,6050,-34.71,20240122,3510,12.54,20240806,2.07,N,053300,500,212 억,,236245,N,N,0,N,00,N diff --git a/053350/price/prices-20241101.csv b/053350/price/prices-20241101.csv index 6e14c9e2982b..b13852bbe990 100644 --- a/053350/price/prices-20241101.csv +++ b/053350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160513,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,3780,480,2,14.55,961325605,253566,2663.79,3300,4285,3300,4290,2310,3300,3791.24,0.04,0,-1934,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,748,-252.00,0.62,12,1.28,-15.00,6093.00,4285,20241119,-11.79,3000,20240416,26.00,4285,-11.79,20241119,3000,26.00,20240416,4285,-11.79,20241119,3000,26.00,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N +20241119,150519,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,3750,450,2,13.64,942529475,248586,2611.47,3300,4285,3300,4290,2310,3300,3791.56,0.04,0,-1918,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,742,-250.00,0.62,12,1.26,-15.00,6093.00,4285,20241119,-12.49,3000,20240416,25.00,4285,-12.49,20241119,3000,25.00,20240416,4285,-12.49,20241119,3000,25.00,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N +20241119,140517,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,3760,460,2,13.94,869183315,228966,2405.36,3300,4285,3300,4290,2310,3300,3796.12,0.04,0,-1932,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,744,-250.67,0.62,12,1.16,-15.00,6093.00,4285,20241119,-12.25,3000,20240416,25.33,4285,-12.25,20241119,3000,25.33,20240416,4285,-12.25,20241119,3000,25.33,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N +20241119,130519,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,3730,430,2,13.03,799345845,210371,2210.01,3300,4285,3300,4290,2310,3300,3799.70,0.04,0,-3260,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,738,-248.67,0.61,12,1.06,-15.00,6093.00,4285,20241119,-12.95,3000,20240416,24.33,4285,-12.95,20241119,3000,24.33,20240416,4285,-12.95,20241119,3000,24.33,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N +20241119,120514,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,3455,155,2,4.70,668901235,175008,1838.51,3300,4285,3300,4290,2310,3300,3822.12,0.04,0,-2232,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,684,-230.33,0.57,12,0.88,-15.00,6093.00,4285,20241119,-19.37,3000,20240416,15.17,4285,-19.37,20241119,3000,15.17,20240416,4285,-19.37,20241119,3000,15.17,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N +20241119,110520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3535,235,2,7.12,31389770,8967,94.20,3300,3660,3300,4290,2310,3300,3500.59,0.04,0,-123,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,700,-235.67,0.58,12,0.05,-15.00,6093.00,4260,20241016,-17.02,3000,20240416,17.83,4260,-17.02,20241016,3000,17.83,20240416,4260,-17.02,20241016,3000,17.83,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N +20241119,100534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3625,325,2,9.85,22803330,6516,68.45,3300,3660,3300,4290,2310,3300,3499.59,0.04,0,-507,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,717,-241.67,0.59,12,0.03,-15.00,6093.00,4260,20241016,-14.91,3000,20240416,20.83,4260,-14.91,20241016,3000,20.83,20240416,4260,-14.91,20241016,3000,20.83,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N +20241119,090529,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3305,5,2,0.15,161905,49,0.51,3300,3305,3300,4290,2310,3300,3304.18,0.04,0,-47,3383,3341,3298,3256,3213,3362,3277,99,990,500,2310,5,1,19790916,654,-220.33,0.54,12,0.00,-15.00,6093.00,4260,20241016,-22.42,3000,20240416,10.17,4260,-22.42,20241016,3000,10.17,20240416,4260,-22.42,20241016,3000,10.17,20240416,0.12,N,053350,500,98 억,,8147,N,N,0,N,00,N 20241118,160515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3300,45,2,1.38,31378260,9519,81.78,3255,3340,3255,4230,2280,3255,3296.49,0.03,0,2037,3595,3425,3340,3170,3085,3382,3127,99,975,500,2270,5,1,19790916,653,-220.00,0.54,12,0.05,-15.00,6093.00,4260,20241016,-22.54,3000,20240416,10.00,4260,-22.54,20241016,3000,10.00,20240416,4260,-22.54,20241016,3000,10.00,20240416,0.12,N,053350,500,98 억,,6110,N,N,0,N,00,N 20241118,150519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3320,65,2,2.00,26123725,7934,68.16,3255,3340,3255,4230,2280,3255,3292.75,0.03,0,1516,3595,3425,3340,3170,3085,3382,3127,99,975,500,2270,5,1,19790916,657,-221.33,0.54,12,0.04,-15.00,6093.00,4260,20241016,-22.07,3000,20240416,10.67,4260,-22.07,20241016,3000,10.67,20240416,4260,-22.07,20241016,3000,10.67,20240416,0.12,N,053350,500,98 억,,6110,N,N,0,N,00,N 20241118,140520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3320,65,2,2.00,24433775,7425,63.79,3255,3340,3255,4230,2280,3255,3290.86,0.03,0,1215,3595,3425,3340,3170,3085,3382,3127,99,975,500,2270,5,1,19790916,657,-221.33,0.54,12,0.04,-15.00,6093.00,4260,20241016,-22.07,3000,20240416,10.67,4260,-22.07,20241016,3000,10.67,20240416,4260,-22.07,20241016,3000,10.67,20240416,0.12,N,053350,500,98 억,,6110,N,N,0,N,00,N diff --git a/053450/price/prices-20241101.csv b/053450/price/prices-20241101.csv index 239d3e75cb5a..d906448e891c 100644 --- a/053450/price/prices-20241101.csv +++ b/053450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160513,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5400,140,2,2.66,2757996330,498364,895.02,5300,5820,5270,6830,3690,5260,5534.11,5.04,0,3481,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,799,7.02,0.63,12,3.37,769.00,8528.00,8670,20240213,-37.72,4700,20240909,14.89,8670,-37.72,20240213,4700,14.89,20240909,8670,-37.72,20240213,4700,14.89,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N +20241119,150520,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5360,100,2,1.90,2717058770,490772,881.38,5300,5820,5270,6830,3690,5260,5536.30,5.04,0,3381,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,793,6.97,0.63,12,3.32,769.00,8528.00,8670,20240213,-38.18,4700,20240909,14.04,8670,-38.18,20240213,4700,14.04,20240909,8670,-38.18,20240213,4700,14.04,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N +20241119,140518,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5430,170,2,3.23,2611562830,471166,846.17,5300,5820,5270,6830,3690,5260,5542.77,5.04,0,-767,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,803,7.06,0.64,12,3.19,769.00,8528.00,8670,20240213,-37.37,4700,20240909,15.53,8670,-37.37,20240213,4700,15.53,20240909,8670,-37.37,20240213,4700,15.53,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N +20241119,130519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5440,180,2,3.42,2509894310,452514,812.68,5300,5820,5270,6830,3690,5260,5546.56,5.04,0,-1114,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,805,7.07,0.64,12,3.06,769.00,8528.00,8670,20240213,-37.25,4700,20240909,15.74,8670,-37.25,20240213,4700,15.74,20240909,8670,-37.25,20240213,4700,15.74,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N +20241119,120515,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,150,2,2.85,2360103880,424755,762.82,5300,5820,5270,6830,3690,5260,5556.39,5.04,0,-3296,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,800,7.04,0.63,12,2.87,769.00,8528.00,8670,20240213,-37.60,4700,20240909,15.11,8670,-37.60,20240213,4700,15.11,20240909,8670,-37.60,20240213,4700,15.11,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N +20241119,110521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,190,2,3.61,2057874830,368983,662.66,5300,5820,5270,6830,3690,5260,5577.15,5.04,0,-11229,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,806,7.09,0.64,12,2.49,769.00,8528.00,8670,20240213,-37.14,4700,20240909,15.96,8670,-37.14,20240213,4700,15.96,20240909,8670,-37.14,20240213,4700,15.96,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N +20241119,100535,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5380,120,2,2.28,288470920,53152,95.46,5300,5520,5270,6830,3690,5260,5427.28,5.04,0,1433,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,796,7.00,0.63,12,0.36,769.00,8528.00,8670,20240213,-37.95,4700,20240909,14.47,8670,-37.95,20240213,4700,14.47,20240909,8670,-37.95,20240213,4700,14.47,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N +20241119,090530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5340,80,2,1.52,17437660,3281,5.89,5300,5350,5270,6830,3690,5260,5314.74,5.04,0,-1670,5473,5366,5203,5096,4933,5420,5150,74,1570,500,3680,10,1,14792803,790,6.94,0.63,12,0.02,769.00,8528.00,8670,20240213,-38.41,4700,20240909,13.62,8670,-38.41,20240213,4700,13.62,20240909,8670,-38.41,20240213,4700,13.62,20240909,2.30,N,053450,500,73 억,,745360,N,N,0,N,00,N 20241118,160516,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,170,2,3.34,290250040,55577,69.84,5040,5310,5040,6610,3570,5090,5222.47,4.95,0,13076,5300,5195,5035,4930,4770,5247,4982,74,1520,500,3560,10,1,14792803,778,6.84,0.62,12,0.38,769.00,8528.00,8670,20240213,-39.33,4700,20240909,11.91,8670,-39.33,20240213,4700,11.91,20240909,8670,-39.33,20240213,4700,11.91,20240909,2.33,N,053450,500,73 억,,732284,N,N,0,N,00,N 20241118,150519,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5250,160,2,3.14,255993160,49046,61.64,5040,5310,5040,6610,3570,5090,5219.45,4.95,0,10924,5300,5195,5035,4930,4770,5247,4982,74,1520,500,3560,10,1,14792803,777,6.83,0.62,12,0.33,769.00,8528.00,8670,20240213,-39.45,4700,20240909,11.70,8670,-39.45,20240213,4700,11.70,20240909,8670,-39.45,20240213,4700,11.70,20240909,2.33,N,053450,500,73 억,,732284,N,N,0,N,00,N 20241118,140521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5230,140,2,2.75,206798960,39617,49.79,5040,5310,5040,6610,3570,5090,5219.96,4.95,0,7791,5300,5195,5035,4930,4770,5247,4982,74,1520,500,3560,10,1,14792803,774,6.80,0.61,12,0.27,769.00,8528.00,8670,20240213,-39.68,4700,20240909,11.28,8670,-39.68,20240213,4700,11.28,20240909,8670,-39.68,20240213,4700,11.28,20240909,2.33,N,053450,500,73 억,,732284,N,N,0,N,00,N diff --git a/053580/price/prices-20241101.csv b/053580/price/prices-20241101.csv index c62f7de51cf9..f531a75ce609 100644 --- a/053580/price/prices-20241101.csv +++ b/053580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160513,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7090,80,2,1.14,55129410,7895,108.69,7010,7090,6910,9110,4910,7010,6982.64,4.16,0,-1368,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,967,17.25,0.89,12,0.06,411.00,7946.00,10700,20240318,-33.74,6660,20241114,6.46,10700,-33.74,20240318,6660,6.46,20241114,10700,-33.74,20240318,6660,6.46,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N +20241119,150520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6990,-20,5,-0.29,46157480,6628,91.24,7010,7010,6910,9110,4910,7010,6964.01,4.16,0,-1332,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,953,17.01,0.88,12,0.05,411.00,7946.00,10700,20240318,-34.67,6660,20241114,4.95,10700,-34.67,20240318,6660,4.95,20241114,10700,-34.67,20240318,6660,4.95,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N +20241119,140518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6970,-40,5,-0.57,42796480,6146,84.61,7010,7010,6910,9110,4910,7010,6963.31,4.16,0,-1354,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,950,16.96,0.88,12,0.05,411.00,7946.00,10700,20240318,-34.86,6660,20241114,4.65,10700,-34.86,20240318,6660,4.65,20241114,10700,-34.86,20240318,6660,4.65,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N +20241119,130520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6970,-40,5,-0.57,39432080,5662,77.95,7010,7010,6910,9110,4910,7010,6964.34,4.16,0,-1348,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,950,16.96,0.88,12,0.04,411.00,7946.00,10700,20240318,-34.86,6660,20241114,4.65,10700,-34.86,20240318,6660,4.65,20241114,10700,-34.86,20240318,6660,4.65,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N +20241119,120515,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6970,-40,5,-0.57,37045820,5319,73.22,7010,7010,6910,9110,4910,7010,6964.81,4.16,0,-1348,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,950,16.96,0.88,12,0.04,411.00,7946.00,10700,20240318,-34.86,6660,20241114,4.65,10700,-34.86,20240318,6660,4.65,20241114,10700,-34.86,20240318,6660,4.65,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N +20241119,110521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6940,-70,5,-1.00,33814730,4854,66.82,7010,7010,6910,9110,4910,7010,6966.36,4.16,0,-938,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,946,16.89,0.87,12,0.04,411.00,7946.00,10700,20240318,-35.14,6660,20241114,4.20,10700,-35.14,20240318,6660,4.20,20241114,10700,-35.14,20240318,6660,4.20,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N +20241119,100535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7000,-10,5,-0.14,8568190,1224,16.85,7010,7010,6960,9110,4910,7010,7000.16,4.16,0,-727,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,955,17.03,0.88,12,0.01,411.00,7946.00,10700,20240318,-34.58,6660,20241114,5.11,10700,-34.58,20240318,6660,5.11,20241114,10700,-34.58,20240318,6660,5.11,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N +20241119,090530,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,0,3,0.00,5748200,820,11.29,7010,7010,7010,9110,4910,7010,7010.00,4.16,0,-539,7116,7062,6986,6932,6856,7090,6960,69,2100,500,5040,10,1,13636248,956,17.06,0.88,12,0.01,411.00,7946.00,10700,20240318,-34.49,6660,20241114,5.26,10700,-34.49,20240318,6660,5.26,20241114,10700,-34.49,20240318,6660,5.26,20241114,0.64,N,053580,500,68 억,,567389,N,N,0,N,00,N 20241118,160516,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,7010,-20,5,-0.28,50798440,7264,47.82,6960,7040,6910,9130,4930,7030,6993.17,4.16,0,1576,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,956,17.06,0.88,12,0.05,411.00,7946.00,10700,20240318,-34.49,6660,20241114,5.26,10700,-34.49,20240318,6660,5.26,20241114,10700,-34.49,20240318,6660,5.26,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N 20241118,150520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-50,5,-0.71,44759540,6401,42.14,6960,7040,6910,9130,4930,7030,6992.59,4.16,0,1584,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,952,16.98,0.88,12,0.05,411.00,7946.00,10700,20240318,-34.77,6660,20241114,4.80,10700,-34.77,20240318,6660,4.80,20241114,10700,-34.77,20240318,6660,4.80,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N 20241118,140521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6980,-50,5,-0.71,41276970,5901,38.85,6960,7040,6910,9130,4930,7030,6994.91,4.16,0,1625,7283,7156,6913,6786,6543,7220,6850,69,2100,500,5060,10,1,13636248,952,16.98,0.88,12,0.04,411.00,7946.00,10700,20240318,-34.77,6660,20241114,4.80,10700,-34.77,20240318,6660,4.80,20241114,10700,-34.77,20240318,6660,4.80,20241114,0.65,N,053580,500,68 억,,566863,N,N,0,N,00,N diff --git a/053610/price/prices-20241101.csv b/053610/price/prices-20241101.csv index 1e5204b3a2f0..04af61a04c2f 100644 --- a/053610/price/prices-20241101.csv +++ b/053610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160513,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25850,250,2,0.98,495091000,19321,37.70,25600,25950,25400,33250,17950,25600,25624.49,2.10,0,5865,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2844,13.79,0.89,12,0.18,1874.00,28949.00,56300,20240312,-54.09,21150,20240805,22.22,56300,-54.09,20240312,21150,22.22,20240805,56300,-54.09,20240312,21150,22.22,20240805,1.49,N,053610,500,55 억,,231048,N,N,2,N,00,N +20241119,150520,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25700,100,2,0.39,453113200,17688,34.51,25600,25950,25400,33250,17950,25600,25616.98,2.10,0,5265,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2827,13.71,0.89,12,0.16,1874.00,28949.00,56300,20240312,-54.35,21150,20240805,21.51,56300,-54.35,20240312,21150,21.51,20240805,56300,-54.35,20240312,21150,21.51,20240805,1.49,N,053610,500,55 억,,231048,N,N,45,N,00,N +20241119,140518,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25450,-150,5,-0.59,345189850,13462,26.26,25600,25950,25400,33250,17950,25600,25641.80,2.10,0,3055,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2800,13.58,0.88,12,0.12,1874.00,28949.00,56300,20240312,-54.80,21150,20240805,20.33,56300,-54.80,20240312,21150,20.33,20240805,56300,-54.80,20240312,21150,20.33,20240805,1.49,N,053610,500,55 억,,231048,N,N,45,N,00,N +20241119,130520,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25700,100,2,0.39,266825300,10396,20.28,25600,25950,25400,33250,17950,25600,25666.15,2.10,0,2857,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2827,13.71,0.89,12,0.09,1874.00,28949.00,56300,20240312,-54.35,21150,20240805,21.51,56300,-54.35,20240312,21150,21.51,20240805,56300,-54.35,20240312,21150,21.51,20240805,1.49,N,053610,500,55 억,,231048,N,N,45,N,00,N +20241119,120515,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25550,-50,5,-0.20,218947850,8535,16.65,25600,25950,25400,33250,17950,25600,25652.94,2.10,0,1740,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2811,13.63,0.88,12,0.08,1874.00,28949.00,56300,20240312,-54.62,21150,20240805,20.80,56300,-54.62,20240312,21150,20.80,20240805,56300,-54.62,20240312,21150,20.80,20240805,1.49,N,053610,500,55 억,,231048,N,N,45,N,00,N +20241119,110521,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25700,100,2,0.39,164204450,6402,12.49,25600,25950,25400,33250,17950,25600,25648.93,2.10,0,666,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2827,13.71,0.89,12,0.06,1874.00,28949.00,56300,20240312,-54.35,21150,20240805,21.51,56300,-54.35,20240312,21150,21.51,20240805,56300,-54.35,20240312,21150,21.51,20240805,1.49,N,053610,500,55 억,,231048,N,N,45,N,00,N +20241119,100535,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25550,-50,5,-0.20,107520600,4192,8.18,25600,25950,25400,33250,17950,25600,25649.00,2.10,0,71,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2811,13.63,0.88,12,0.04,1874.00,28949.00,56300,20240312,-54.62,21150,20240805,20.80,56300,-54.62,20240312,21150,20.80,20240805,56300,-54.62,20240312,21150,20.80,20240805,1.49,N,053610,500,55 억,,231048,N,N,45,N,00,N +20241119,090530,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25700,100,2,0.39,17134450,668,1.30,25600,25950,25600,33250,17950,25600,25650.37,2.10,0,-175,28466,27032,26316,24882,24166,26675,24525,55,7650,500,18430,50,1,11000000,2827,13.71,0.89,12,0.01,1874.00,28949.00,56300,20240312,-54.35,21150,20240805,21.51,56300,-54.35,20240312,21150,21.51,20240805,56300,-54.35,20240312,21150,21.51,20240805,1.49,N,053610,500,55 억,,231048,N,N,45,N,00,N 20241118,160516,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25600,-1750,5,-6.40,1335996600,50418,172.41,27000,27750,25600,35550,19150,27350,26498.42,2.06,0,4059,28750,28050,27600,26900,26450,27925,26775,55,8200,500,19690,50,1,11000000,2816,13.66,0.88,12,0.46,1874.00,28949.00,56300,20240312,-54.53,21150,20240805,21.04,56300,-54.53,20240312,21150,21.04,20240805,56300,-54.53,20240312,21150,21.04,20240805,1.50,N,053610,500,55 억,,226579,N,N,45,N,00,N 20241118,150520,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,25850,-1500,5,-5.48,1178762500,44303,151.50,27000,27750,25800,35550,19150,27350,26606.83,2.06,0,2862,28750,28050,27600,26900,26450,27925,26775,55,8200,500,19690,50,1,11000000,2844,13.79,0.89,12,0.40,1874.00,28949.00,56300,20240312,-54.09,21150,20240805,22.22,56300,-54.09,20240312,21150,22.22,20240805,56300,-54.09,20240312,21150,22.22,20240805,1.50,N,053610,500,55 억,,226579,N,N,0,N,00,N 20241118,140521,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,26250,-1100,5,-4.02,910271150,33953,116.11,27000,27750,26150,35550,19150,27350,26809.74,2.06,0,762,28750,28050,27600,26900,26450,27925,26775,55,8200,500,19690,50,1,11000000,2888,14.01,0.91,12,0.31,1874.00,28949.00,56300,20240312,-53.37,21150,20240805,24.11,56300,-53.37,20240312,21150,24.11,20240805,56300,-53.37,20240312,21150,24.11,20240805,1.50,N,053610,500,55 억,,226579,N,N,0,N,00,N diff --git a/053620/price/prices-20241101.csv b/053620/price/prices-20241101.csv index 4db2dac3ed98..3e6bfca9c3f8 100644 --- a/053620/price/prices-20241101.csv +++ b/053620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160514,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6260,40,2,0.64,6872400,1095,60.66,6270,6300,6210,8080,4360,6220,6276.16,0.46,0,8,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,538,7.36,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.17,5850,20240923,7.01,7590,-17.52,20240102,5850,7.01,20240923,7650,-18.17,20231228,5850,7.01,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N +20241119,150521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,0,3,0.00,6784760,1081,59.89,6270,6300,6210,8080,4360,6220,6276.37,0.46,0,12,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,535,7.32,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.69,5850,20240923,6.32,7590,-18.05,20240102,5850,6.32,20240923,7650,-18.69,20231228,5850,6.32,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N +20241119,140519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,60,2,0.96,6235840,993,55.01,6270,6300,6210,8080,4360,6220,6279.80,0.46,0,7,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,540,7.39,0.30,12,0.01,850.00,21018.00,7650,20231228,-17.91,5850,20240923,7.35,7590,-17.26,20240102,5850,7.35,20240923,7650,-17.91,20231228,5850,7.35,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N +20241119,130520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,60,2,0.96,6204440,988,54.74,6270,6300,6210,8080,4360,6220,6279.80,0.46,0,7,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,540,7.39,0.30,12,0.01,850.00,21018.00,7650,20231228,-17.91,5850,20240923,7.35,7590,-17.26,20240102,5850,7.35,20240923,7650,-17.91,20231228,5850,7.35,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N +20241119,120515,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,60,2,0.96,5960050,949,52.58,6270,6300,6210,8080,4360,6220,6280.35,0.46,0,7,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,540,7.39,0.30,12,0.01,850.00,21018.00,7650,20231228,-17.91,5850,20240923,7.35,7590,-17.26,20240102,5850,7.35,20240923,7650,-17.91,20231228,5850,7.35,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N +20241119,110522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6280,60,2,0.96,5413690,862,47.76,6270,6300,6210,8080,4360,6220,6280.38,0.46,0,0,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,540,7.39,0.30,12,0.01,850.00,21018.00,7650,20231228,-17.91,5850,20240923,7.35,7590,-17.26,20240102,5850,7.35,20240923,7650,-17.91,20231228,5850,7.35,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N +20241119,100535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,0,3,0.00,1079000,173,9.58,6270,6300,6210,8080,4360,6220,6236.99,0.46,0,14,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,535,7.32,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.69,5850,20240923,6.32,7590,-18.05,20240102,5850,6.32,20240923,7650,-18.69,20231228,5850,6.32,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N +20241119,090531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,0,3,0.00,0,0,0.00,0,0,0,8080,4360,6220,0.00,0.46,0,0,6280,6250,6200,6170,6120,6265,6185,43,1860,500,4350,10,1,8600000,535,7.32,0.30,12,0.00,850.00,21018.00,7650,20231228,-18.69,5850,20240923,6.32,7590,-18.05,20240102,5850,6.32,20240923,7650,-18.69,20231228,5850,6.32,20240923,0.10,N,053620,500,43 억,,39651,N,N,0,N,00,N 20241118,160517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,70,2,1.14,11120200,1805,66.34,6200,6230,6150,7990,4310,6150,6160.78,0.46,0,-21,6270,6210,6170,6110,6070,6190,6090,43,1840,500,4300,10,1,8600000,535,7.32,0.30,12,0.02,850.00,21018.00,7650,20231228,-18.69,5850,20240923,6.32,7590,-18.05,20240102,5850,6.32,20240923,7650,-18.69,20231228,5850,6.32,20240923,0.10,N,053620,500,43 억,,39672,N,N,0,N,00,N 20241118,150520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6230,80,2,1.30,8326870,1351,49.65,6200,6230,6150,7990,4310,6150,6163.49,0.46,0,-21,6270,6210,6170,6110,6070,6190,6090,43,1840,500,4300,10,1,8600000,536,7.33,0.30,12,0.02,850.00,21018.00,7650,20231228,-18.56,5850,20240923,6.50,7590,-17.92,20240102,5850,6.50,20240923,7650,-18.56,20231228,5850,6.50,20240923,0.10,N,053620,500,43 억,,39672,N,N,0,N,00,N 20241118,140522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6220,70,2,1.14,7503220,1218,44.76,6200,6230,6150,7990,4310,6150,6160.28,0.46,0,-21,6270,6210,6170,6110,6070,6190,6090,43,1840,500,4300,10,1,8600000,535,7.32,0.30,12,0.01,850.00,21018.00,7650,20231228,-18.69,5850,20240923,6.32,7590,-18.05,20240102,5850,6.32,20240923,7650,-18.69,20231228,5850,6.32,20240923,0.10,N,053620,500,43 억,,39672,N,N,0,N,00,N diff --git a/053690/price/prices-20241101.csv b/053690/price/prices-20241101.csv index 2bab50f5268e..7cd34a77e672 100644 --- a/053690/price/prices-20241101.csv +++ b/053690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160514,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16000,-390,5,-2.38,1492437290,92989,57.09,16280,16370,15900,21300,11480,16390,16049.67,2.97,0,-12062,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1753,12.31,0.91,12,0.85,1300.00,17559.00,25050,20231129,-36.13,13750,20240805,16.36,20450,-21.76,20240102,13750,16.36,20240805,25050,-36.13,20231129,13750,16.36,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N +20241119,150521,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16050,-340,5,-2.07,1404743650,87517,53.73,16280,16370,15900,21300,11480,16390,16051.09,2.97,0,-11405,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1759,12.35,0.91,12,0.80,1300.00,17559.00,25050,20231129,-35.93,13750,20240805,16.73,20450,-21.52,20240102,13750,16.73,20240805,25050,-35.93,20231129,13750,16.73,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N +20241119,140519,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16010,-380,5,-2.32,1300294160,81000,49.73,16280,16370,15900,21300,11480,16390,16053.01,2.97,0,-10965,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1754,12.32,0.91,12,0.74,1300.00,17559.00,25050,20231129,-36.09,13750,20240805,16.44,20450,-21.71,20240102,13750,16.44,20240805,25050,-36.09,20231129,13750,16.44,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N +20241119,130521,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16120,-270,5,-1.65,1073129700,66864,41.05,16280,16370,15900,21300,11480,16390,16049.44,2.97,0,-6944,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1766,12.40,0.92,12,0.61,1300.00,17559.00,25050,20231129,-35.65,13750,20240805,17.24,20450,-21.17,20240102,13750,17.24,20240805,25050,-35.65,20231129,13750,17.24,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N +20241119,120516,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16100,-290,5,-1.77,942171180,58725,36.06,16280,16370,15900,21300,11480,16390,16043.78,2.97,0,-4661,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1764,12.38,0.92,12,0.54,1300.00,17559.00,25050,20231129,-35.73,13750,20240805,17.09,20450,-21.27,20240102,13750,17.09,20240805,25050,-35.73,20231129,13750,17.09,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N +20241119,110522,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16040,-350,5,-2.14,859377110,53569,32.89,16280,16370,15900,21300,11480,16390,16042.43,2.97,0,-5312,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1758,12.34,0.91,12,0.49,1300.00,17559.00,25050,20231129,-35.97,13750,20240805,16.65,20450,-21.56,20240102,13750,16.65,20240805,25050,-35.97,20231129,13750,16.65,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N +20241119,100536,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,15980,-410,5,-2.50,729191000,45442,27.90,16280,16370,15900,21300,11480,16390,16046.63,2.97,0,-4884,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1751,12.29,0.91,12,0.41,1300.00,17559.00,25050,20231129,-36.21,13750,20240805,16.22,20450,-21.86,20240102,13750,16.22,20240805,25050,-36.21,20231129,13750,16.22,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N +20241119,090531,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16250,-140,5,-0.85,98656600,6073,3.73,16280,16370,16180,21300,11480,16390,16245.12,2.97,0,-1933,16803,16596,16223,16016,15643,16700,16120,55,4910,500,11800,10,1,10957550,1781,12.50,0.93,12,0.06,1300.00,17559.00,25050,20231129,-35.13,13750,20240805,18.18,20450,-20.54,20240102,13750,18.18,20240805,25050,-35.13,20231129,13750,18.18,20240805,4.67,N,053690,500,54 억,,325896,N,N,6,N,00,N 20241118,160517,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16390,220,2,1.36,2619236640,161628,60.14,16120,16430,15850,21000,11320,16170,16205.15,3.10,0,-16603,16976,16572,15866,15462,14756,16775,15665,55,4830,500,11640,10,1,10957550,1796,12.61,0.93,12,1.48,1300.00,17559.00,25050,20231129,-34.57,13750,20240805,19.20,20450,-19.85,20240102,13750,19.20,20240805,25050,-34.57,20231129,13750,19.20,20240805,4.68,N,053690,500,54 억,,340181,N,N,6,N,00,N 20241118,150521,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16330,160,2,0.99,2498348410,154239,57.39,16120,16430,15850,21000,11320,16170,16197.90,3.10,0,-15980,16976,16572,15866,15462,14756,16775,15665,55,4830,500,11640,10,1,10957550,1789,12.56,0.93,12,1.41,1300.00,17559.00,25050,20231129,-34.81,13750,20240805,18.76,20450,-20.15,20240102,13750,18.76,20240805,25050,-34.81,20231129,13750,18.76,20240805,4.68,N,053690,500,54 억,,340181,N,N,4,N,00,N 20241118,140522,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16260,90,2,0.56,1874025970,115968,43.15,16120,16320,15850,21000,11320,16170,16159.85,3.10,0,-13300,16976,16572,15866,15462,14756,16775,15665,55,4830,500,11640,10,1,10957550,1782,12.51,0.93,12,1.06,1300.00,17559.00,25050,20231129,-35.09,13750,20240805,18.25,20450,-20.49,20240102,13750,18.25,20240805,25050,-35.09,20231129,13750,18.25,20240805,4.68,N,053690,500,54 억,,340181,N,N,4,N,00,N diff --git a/053700/price/prices-20241101.csv b/053700/price/prices-20241101.csv index c1daa63adb59..95a1e981c7f1 100644 --- a/053700/price/prices-20241101.csv +++ b/053700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160514,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-30,5,-0.74,179763785,44802,42.27,4040,4085,3980,5250,2830,4040,4012.41,0.00,0,-13493,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,917,3.06,0.28,12,0.20,1311.00,14253.00,6730,20240215,-40.42,3700,20240805,8.38,6730,-40.42,20240215,3700,8.38,20240805,6730,-40.42,20240215,3700,8.38,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N +20241119,150521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-30,5,-0.74,169251395,42180,39.80,4040,4085,3980,5250,2830,4040,4012.60,0.00,0,-13189,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,917,3.06,0.28,12,0.18,1311.00,14253.00,6730,20240215,-40.42,3700,20240805,8.38,6730,-40.42,20240215,3700,8.38,20240805,6730,-40.42,20240215,3700,8.38,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N +20241119,140519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-30,5,-0.74,150332275,37466,35.35,4040,4085,3980,5250,2830,4040,4012.50,0.00,0,-9291,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,917,3.06,0.28,12,0.16,1311.00,14253.00,6730,20240215,-40.42,3700,20240805,8.38,6730,-40.42,20240215,3700,8.38,20240805,6730,-40.42,20240215,3700,8.38,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N +20241119,130521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4015,-25,5,-0.62,139777060,34835,32.87,4040,4085,3980,5250,2830,4040,4012.55,0.00,0,-8219,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,919,3.06,0.28,12,0.15,1311.00,14253.00,6730,20240215,-40.34,3700,20240805,8.51,6730,-40.34,20240215,3700,8.51,20240805,6730,-40.34,20240215,3700,8.51,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N +20241119,120516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-30,5,-0.74,126448375,31514,29.73,4040,4085,3980,5250,2830,4040,4012.45,0.00,0,-6825,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,917,3.06,0.28,12,0.14,1311.00,14253.00,6730,20240215,-40.42,3700,20240805,8.38,6730,-40.42,20240215,3700,8.38,20240805,6730,-40.42,20240215,3700,8.38,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N +20241119,110522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3990,-50,5,-1.24,106522390,26525,25.03,4040,4085,3980,5250,2830,4040,4015.92,0.00,0,-5217,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,913,3.04,0.28,12,0.12,1311.00,14253.00,6730,20240215,-40.71,3700,20240805,7.84,6730,-40.71,20240215,3700,7.84,20240805,6730,-40.71,20240215,3700,7.84,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N +20241119,100536,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4005,-35,5,-0.87,91848100,22855,21.56,4040,4085,3980,5250,2830,4040,4018.73,0.00,0,-3705,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,916,3.05,0.28,12,0.10,1311.00,14253.00,6730,20240215,-40.49,3700,20240805,8.24,6730,-40.49,20240215,3700,8.24,20240805,6730,-40.49,20240215,3700,8.24,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N +20241119,090531,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4075,35,2,0.87,6913310,1709,1.61,4040,4085,4040,5250,2830,4040,4045.24,0.00,0,117,4420,4230,4120,3930,3820,4325,4025,114,1210,500,3070,5,1,22877190,932,3.11,0.29,12,0.01,1311.00,14253.00,6730,20240215,-39.45,3700,20240805,10.14,6730,-39.45,20240215,3700,10.14,20240805,6730,-39.45,20240215,3700,10.14,20240805,1.99,N,053700,500,114 억,,0,N,N,0,N,00,N 20241118,160517,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,5,2,0.12,431703320,104773,189.39,4035,4310,4010,5240,2825,4035,4120.45,0.00,0,15709,4245,4140,3940,3835,3635,4192,3887,114,1205,500,3060,5,1,22877190,924,3.08,0.28,12,0.46,1311.00,14253.00,6730,20240215,-39.97,3700,20240805,9.19,6730,-39.97,20240215,3700,9.19,20240805,6730,-39.97,20240215,3700,9.19,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N 20241118,150521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4020,-15,5,-0.37,411028040,99639,180.11,4035,4310,4020,5240,2825,4035,4125.21,0.00,0,15057,4245,4140,3940,3835,3635,4192,3887,114,1205,500,3060,5,1,22877190,920,3.07,0.28,12,0.44,1311.00,14253.00,6730,20240215,-40.27,3700,20240805,8.65,6730,-40.27,20240215,3700,8.65,20240805,6730,-40.27,20240215,3700,8.65,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N 20241118,140522,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4040,5,2,0.12,379901595,91908,166.14,4035,4310,4020,5240,2825,4035,4133.54,0.00,0,13049,4245,4140,3940,3835,3635,4192,3887,114,1205,500,3060,5,1,22877190,924,3.08,0.28,12,0.40,1311.00,14253.00,6730,20240215,-39.97,3700,20240805,9.19,6730,-39.97,20240215,3700,9.19,20240805,6730,-39.97,20240215,3700,9.19,20240805,2.05,N,053700,500,114 억,,0,N,N,0,N,00,N diff --git a/053800/price/prices-20241101.csv b/053800/price/prices-20241101.csv index d24f7bad23d7..017a6b772aff 100644 --- a/053800/price/prices-20241101.csv +++ b/053800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160514,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62800,100,2,0.16,2536459900,40340,116.77,63200,63200,62600,81500,43900,62700,62877.10,21.25,0,-350,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,6987,17.55,2.08,12,0.36,3578.00,30243.00,75800,20240129,-17.15,50700,20240923,23.87,75800,-17.15,20240129,50700,23.87,20240923,75800,-17.15,20240129,50700,23.87,20240923,1.40,N,053800,500,57 억,,2364936,N,N,27,N,00,N +20241119,150521,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,63100,400,2,0.64,2252274300,35826,103.70,63200,63200,62600,81500,43900,62700,62867.03,21.25,0,-398,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,7021,17.64,2.09,12,0.32,3578.00,30243.00,75800,20240129,-16.75,50700,20240923,24.46,75800,-16.75,20240129,50700,24.46,20240923,75800,-16.75,20240129,50700,24.46,20240923,1.40,N,053800,500,57 억,,2364936,N,N,257,N,00,N +20241119,140519,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62900,200,2,0.32,2076102500,33030,95.61,63200,63200,62600,81500,43900,62700,62855.06,21.25,0,-432,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,6999,17.58,2.08,12,0.30,3578.00,30243.00,75800,20240129,-17.02,50700,20240923,24.06,75800,-17.02,20240129,50700,24.06,20240923,75800,-17.02,20240129,50700,24.06,20240923,1.40,N,053800,500,57 억,,2364936,N,N,257,N,00,N +20241119,130521,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62900,200,2,0.32,1512295800,24079,69.70,63200,63200,62600,81500,43900,62700,62805.59,21.25,0,995,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,6999,17.58,2.08,12,0.22,3578.00,30243.00,75800,20240129,-17.02,50700,20240923,24.06,75800,-17.02,20240129,50700,24.06,20240923,75800,-17.02,20240129,50700,24.06,20240923,1.40,N,053800,500,57 억,,2364936,N,N,257,N,00,N +20241119,120516,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,63000,300,2,0.48,993038200,15805,45.75,63200,63200,62700,81500,43900,62700,62830.64,21.25,0,1113,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,7010,17.61,2.08,12,0.14,3578.00,30243.00,75800,20240129,-16.89,50700,20240923,24.26,75800,-16.89,20240129,50700,24.26,20240923,75800,-16.89,20240129,50700,24.26,20240923,1.40,N,053800,500,57 억,,2364936,N,N,257,N,00,N +20241119,110522,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62800,100,2,0.16,746774000,11892,34.42,63200,63200,62700,81500,43900,62700,62796.33,21.25,0,1488,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,6987,17.55,2.08,12,0.11,3578.00,30243.00,75800,20240129,-17.15,50700,20240923,23.87,75800,-17.15,20240129,50700,23.87,20240923,75800,-17.15,20240129,50700,23.87,20240923,1.40,N,053800,500,57 억,,2364936,N,N,257,N,00,N +20241119,100536,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62800,100,2,0.16,352785700,5613,16.25,63200,63200,62700,81500,43900,62700,62851.54,21.25,0,1279,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,6987,17.55,2.08,12,0.05,3578.00,30243.00,75800,20240129,-17.15,50700,20240923,23.87,75800,-17.15,20240129,50700,23.87,20240923,75800,-17.15,20240129,50700,23.87,20240923,1.40,N,053800,500,57 억,,2364936,N,N,257,N,00,N +20241119,090531,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,63100,400,2,0.64,32067800,508,1.47,63200,63200,62900,81500,43900,62700,63125.59,21.25,0,-43,63700,63200,62800,62300,61900,63450,62550,57,18800,500,47650,100,1,11126506,7021,17.64,2.09,12,0.00,3578.00,30243.00,75800,20240129,-16.75,50700,20240923,24.46,75800,-16.75,20240129,50700,24.46,20240923,75800,-16.75,20240129,50700,24.46,20240923,1.40,N,053800,500,57 억,,2364936,N,N,257,N,00,N 20241118,160517,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62700,-100,5,-0.16,2169920200,34523,93.14,62400,63300,62400,81600,44000,62800,62854.52,21.30,0,-5790,63866,63332,62666,62132,61466,63600,62400,57,18800,500,47720,100,1,11126506,6976,17.52,2.07,12,0.31,3578.00,30243.00,75800,20240129,-17.28,50700,20240923,23.67,75800,-17.28,20240129,50700,23.67,20240923,75800,-17.28,20240129,50700,23.67,20240923,1.41,N,053800,500,57 억,,2370378,N,N,257,N,00,N 20241118,150521,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,63000,200,2,0.32,2049561500,32607,87.97,62400,63300,62400,81600,44000,62800,62856.49,21.30,0,-5214,63866,63332,62666,62132,61466,63600,62400,57,18800,500,47720,100,1,11126506,7010,17.61,2.08,12,0.29,3578.00,30243.00,75800,20240129,-16.89,50700,20240923,24.26,75800,-16.89,20240129,50700,24.26,20240923,75800,-16.89,20240129,50700,24.26,20240923,1.41,N,053800,500,57 억,,2370378,N,N,6,N,00,N 20241118,140522,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,62800,0,3,0.00,1765361300,28087,75.78,62400,63300,62400,81600,44000,62800,62853.32,21.30,0,-4501,63866,63332,62666,62132,61466,63600,62400,57,18800,500,47720,100,1,11126506,6987,17.55,2.08,12,0.25,3578.00,30243.00,75800,20240129,-17.15,50700,20240923,23.87,75800,-17.15,20240129,50700,23.87,20240923,75800,-17.15,20240129,50700,23.87,20240923,1.41,N,053800,500,57 억,,2370378,N,N,6,N,00,N diff --git a/053950/price/prices-20241101.csv b/053950/price/prices-20241101.csv index d9874b39dfca..aaf63adf32e3 100644 --- a/053950/price/prices-20241101.csv +++ b/053950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160515,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,778,-37,5,-4.54,802495141,1018601,82.30,805,815,777,1059,571,815,787.85,0.78,0,-34967,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,608,-1.43,0.38,12,1.30,-543.00,2051.00,1617,20231110,-51.89,540,20241030,44.07,1216,-36.02,20240520,540,44.07,20241030,2365,-67.10,20231207,540,44.07,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N +20241119,150522,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,781,-34,5,-4.17,777428525,986433,79.70,805,815,777,1059,571,815,788.12,0.78,0,-35571,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,610,-1.44,0.38,12,1.26,-543.00,2051.00,1617,20231110,-51.70,540,20241030,44.63,1216,-35.77,20240520,540,44.63,20241030,2365,-66.98,20231207,540,44.63,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N +20241119,140519,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,781,-34,5,-4.17,715579986,907058,73.29,805,815,777,1059,571,815,788.90,0.78,0,-19654,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,610,-1.44,0.38,12,1.16,-543.00,2051.00,1617,20231110,-51.70,540,20241030,44.63,1216,-35.77,20240520,540,44.63,20241030,2365,-66.98,20231207,540,44.63,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N +20241119,130521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,780,-35,5,-4.29,647587763,819991,66.25,805,815,777,1059,571,815,789.75,0.78,0,-14010,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,610,-1.44,0.38,12,1.05,-543.00,2051.00,1617,20231110,-51.76,540,20241030,44.44,1216,-35.86,20240520,540,44.44,20241030,2365,-67.02,20231207,540,44.44,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N +20241119,120517,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,783,-32,5,-3.93,601809352,761345,61.51,805,815,777,1059,571,815,790.46,0.78,0,14348,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,612,-1.44,0.38,12,0.97,-543.00,2051.00,1617,20231110,-51.58,540,20241030,45.00,1216,-35.61,20240520,540,45.00,20241030,2365,-66.89,20231207,540,45.00,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N +20241119,110523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,788,-27,5,-3.31,512010506,646732,52.25,805,815,777,1059,571,815,791.69,0.78,0,53415,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,616,-1.45,0.38,12,0.83,-543.00,2051.00,1617,20231110,-51.27,540,20241030,45.93,1216,-35.20,20240520,540,45.93,20241030,2365,-66.68,20231207,540,45.93,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N +20241119,100536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,784,-31,5,-3.80,365716844,460396,37.20,805,815,784,1059,571,815,794.35,0.78,0,41724,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,613,-1.44,0.38,12,0.59,-543.00,2051.00,1617,20231110,-51.52,540,20241030,45.19,1216,-35.53,20240520,540,45.19,20241030,2365,-66.85,20231207,540,45.19,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N +20241119,090532,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,810,-5,5,-0.61,34410792,42716,3.45,805,815,802,1059,571,815,805.57,0.78,0,5499,865,840,820,795,775,830,785,78,244,100,500,1,1,78147358,633,-1.49,0.39,12,0.05,-543.00,2051.00,1617,20231110,-49.91,540,20241030,50.00,1216,-33.39,20240520,540,50.00,20241030,2365,-65.75,20231207,540,50.00,20241030,0.12,N,053950,100,78 억,,607483,N,N,0,N,00,N 20241118,160518,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,815,-25,5,-2.98,1003606580,1229027,13.64,821,845,800,1092,588,840,816.59,0.77,0,65468,1052,945,848,741,644,999,795,71,252,100,520,1,1,70593402,575,-1.50,0.40,12,1.74,-543.00,2051.00,1617,20231110,-49.60,540,20241030,50.93,1216,-32.98,20240520,540,50.93,20241030,2365,-65.54,20231207,540,50.93,20241030,0.09,N,053950,100,70 억,,541971,N,N,0,N,00,N 20241118,150521,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,817,-23,5,-2.74,952210744,1165873,12.94,821,845,800,1092,588,840,816.74,0.77,0,58207,1052,945,848,741,644,999,795,71,252,100,520,1,1,70593402,577,-1.50,0.40,12,1.65,-543.00,2051.00,1617,20231110,-49.47,540,20241030,51.30,1216,-32.81,20240520,540,51.30,20241030,2365,-65.45,20231207,540,51.30,20241030,0.09,N,053950,100,70 억,,541971,N,N,0,N,00,N 20241118,140523,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,813,-27,5,-3.21,863740014,1057626,11.74,821,845,800,1092,588,840,816.68,0.77,0,84606,1052,945,848,741,644,999,795,71,252,100,520,1,1,70593402,574,-1.50,0.40,12,1.50,-543.00,2051.00,1617,20231110,-49.72,540,20241030,50.56,1216,-33.14,20240520,540,50.56,20241030,2365,-65.62,20231207,540,50.56,20241030,0.09,N,053950,100,70 억,,541971,N,N,0,N,00,N diff --git a/053980/price/prices-20241101.csv b/053980/price/prices-20241101.csv index 7fc1dadca628..704ae53c6bf7 100644 --- a/053980/price/prices-20241101.csv +++ b/053980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160515,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3665,5,2,0.14,217465555,59598,44.38,3625,3680,3625,4755,2565,3660,3648.87,0.62,0,21385,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,696,2.92,0.72,12,0.31,1257.00,5066.00,6200,20240312,-40.89,3500,20241113,4.71,6200,-40.89,20240312,3500,4.71,20241113,6230,-41.17,20231128,3500,4.71,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N +20241119,150522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3670,10,2,0.27,198767445,54478,40.57,3625,3680,3625,4755,2565,3660,3648.58,0.62,0,19392,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,697,2.92,0.72,12,0.29,1257.00,5066.00,6200,20240312,-40.81,3500,20241113,4.86,6200,-40.81,20240312,3500,4.86,20241113,6230,-41.09,20231128,3500,4.86,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N +20241119,140520,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3650,-10,5,-0.27,168359480,46176,34.39,3625,3680,3625,4755,2565,3660,3646.04,0.62,0,19049,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,693,2.90,0.72,12,0.24,1257.00,5066.00,6200,20240312,-41.13,3500,20241113,4.29,6200,-41.13,20240312,3500,4.29,20241113,6230,-41.41,20231128,3500,4.29,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N +20241119,130522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3670,10,2,0.27,159807145,43839,32.65,3625,3680,3625,4755,2565,3660,3645.32,0.62,0,18567,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,697,2.92,0.72,12,0.23,1257.00,5066.00,6200,20240312,-40.81,3500,20241113,4.86,6200,-40.81,20240312,3500,4.86,20241113,6230,-41.09,20231128,3500,4.86,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N +20241119,120517,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3635,-25,5,-0.68,137542600,37741,28.10,3625,3680,3625,4755,2565,3660,3644.38,0.62,0,17904,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,690,2.89,0.72,12,0.20,1257.00,5066.00,6200,20240312,-41.37,3500,20241113,3.86,6200,-41.37,20240312,3500,3.86,20241113,6230,-41.65,20231128,3500,3.86,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N +20241119,110523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3640,-20,5,-0.55,102955140,28229,21.02,3625,3680,3625,4755,2565,3660,3647.14,0.62,0,15368,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,691,2.90,0.72,12,0.15,1257.00,5066.00,6200,20240312,-41.29,3500,20241113,4.00,6200,-41.29,20240312,3500,4.00,20241113,6230,-41.57,20231128,3500,4.00,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N +20241119,100537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3645,-15,5,-0.41,66572860,18225,13.57,3625,3680,3625,4755,2565,3660,3652.83,0.62,0,9264,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,692,2.90,0.72,12,0.10,1257.00,5066.00,6200,20240312,-41.21,3500,20241113,4.14,6200,-41.21,20240312,3500,4.14,20241113,6230,-41.49,20231128,3500,4.14,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N +20241119,090532,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3635,-25,5,-0.68,9269970,2554,1.90,3625,3680,3625,4755,2565,3660,3629.59,0.62,0,366,3770,3715,3650,3595,3530,3742,3622,95,1095,500,2260,5,1,18982783,690,2.89,0.72,12,0.01,1257.00,5066.00,6200,20240312,-41.37,3500,20241113,3.86,6200,-41.37,20240312,3500,3.86,20241113,6230,-41.65,20231128,3500,3.86,20241113,4.20,N,053980,500,94 억,,116761,N,N,0,N,00,N 20241118,160518,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,90,2,2.52,486774725,133606,146.38,3610,3705,3585,4640,2500,3570,3643.37,0.22,0,74754,3626,3597,3551,3522,3476,3612,3537,95,1070,500,2210,5,1,18982783,695,2.91,0.72,12,0.70,1257.00,5066.00,6200,20240312,-40.97,3500,20241113,4.57,6200,-40.97,20240312,3500,4.57,20241113,6230,-41.25,20231128,3500,4.57,20241113,4.48,N,053980,500,94 억,,42149,N,N,0,N,00,N 20241118,150522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3655,85,2,2.38,467763105,128402,140.68,3610,3705,3585,4640,2500,3570,3642.99,0.22,0,72702,3626,3597,3551,3522,3476,3612,3537,95,1070,500,2210,5,1,18982783,694,2.91,0.72,12,0.68,1257.00,5066.00,6200,20240312,-41.05,3500,20241113,4.43,6200,-41.05,20240312,3500,4.43,20241113,6230,-41.33,20231128,3500,4.43,20241113,4.48,N,053980,500,94 억,,42149,N,N,0,N,00,N 20241118,140523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3660,90,2,2.52,398295360,109333,119.79,3610,3705,3585,4640,2500,3570,3643.00,0.22,0,58466,3626,3597,3551,3522,3476,3612,3537,95,1070,500,2210,5,1,18982783,695,2.91,0.72,12,0.58,1257.00,5066.00,6200,20240312,-40.97,3500,20241113,4.57,6200,-40.97,20240312,3500,4.57,20241113,6230,-41.25,20231128,3500,4.57,20241113,4.48,N,053980,500,94 억,,42149,N,N,0,N,00,N diff --git a/054040/price/prices-20241101.csv b/054040/price/prices-20241101.csv index 168487cb8f5b..1f6b78ab3d7f 100644 --- a/054040/price/prices-20241101.csv +++ b/054040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160515,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5270,-20,5,-0.38,562983280,107660,40.33,5210,5320,5110,6870,3710,5290,5229.21,0.50,0,-11804,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,847,3.90,0.56,12,0.67,1350.00,9329.00,8380,20240215,-37.11,4445,20241115,18.56,8380,-37.11,20240215,4445,18.56,20241115,8380,-37.11,20240215,4445,18.56,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N +20241119,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,-50,5,-0.95,544613450,104159,39.02,5210,5320,5110,6870,3710,5290,5228.67,0.50,0,-9736,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,842,3.88,0.56,12,0.65,1350.00,9329.00,8380,20240215,-37.47,4445,20241115,17.89,8380,-37.47,20240215,4445,17.89,20241115,8380,-37.47,20240215,4445,17.89,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N +20241119,140520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,-80,5,-1.51,467333350,89365,33.47,5210,5320,5110,6870,3710,5290,5229.49,0.50,0,-852,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,837,3.86,0.56,12,0.56,1350.00,9329.00,8380,20240215,-37.83,4445,20241115,17.21,8380,-37.83,20240215,4445,17.21,20241115,8380,-37.83,20240215,4445,17.21,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N +20241119,130522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,-60,5,-1.13,429969940,82208,30.79,5210,5320,5110,6870,3710,5290,5230.27,0.50,0,1612,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,841,3.87,0.56,12,0.51,1350.00,9329.00,8380,20240215,-37.59,4445,20241115,17.66,8380,-37.59,20240215,4445,17.66,20241115,8380,-37.59,20240215,4445,17.66,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N +20241119,120517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5290,0,3,0.00,382194680,73118,27.39,5210,5320,5110,6870,3710,5290,5227.09,0.50,0,6322,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,850,3.92,0.57,12,0.45,1350.00,9329.00,8380,20240215,-36.87,4445,20241115,19.01,8380,-36.87,20240215,4445,19.01,20241115,8380,-36.87,20240215,4445,19.01,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N +20241119,110523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5220,-70,5,-1.32,336382900,64416,24.13,5210,5320,5110,6870,3710,5290,5222.04,0.50,0,8600,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,839,3.87,0.56,12,0.40,1350.00,9329.00,8380,20240215,-37.71,4445,20241115,17.44,8380,-37.71,20240215,4445,17.44,20241115,8380,-37.71,20240215,4445,17.44,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N +20241119,100537,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,-80,5,-1.51,202149460,38732,14.51,5210,5320,5110,6870,3710,5290,5219.18,0.50,0,1554,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,837,3.86,0.56,12,0.24,1350.00,9329.00,8380,20240215,-37.83,4445,20241115,17.21,8380,-37.83,20240215,4445,17.21,20241115,8380,-37.83,20240215,4445,17.21,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N +20241119,090532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5280,-10,5,-0.19,16802220,3212,1.20,5210,5290,5210,6870,3710,5290,5231.08,0.50,0,-120,5563,5426,5203,5066,4843,5495,5135,80,1580,500,3700,10,1,16071290,849,3.91,0.57,12,0.02,1350.00,9329.00,8380,20240215,-36.99,4445,20241115,18.79,8380,-36.99,20240215,4445,18.79,20241115,8380,-36.99,20240215,4445,18.79,20241115,3.32,N,054040,500,80 억,,79882,N,N,0,N,00,N 20241118,160518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5290,325,2,6.55,1389091835,265841,119.33,4980,5340,4980,6450,3480,4965,5225.21,0.22,0,46389,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,850,3.92,0.57,12,1.65,1350.00,9329.00,8380,20240215,-36.87,4445,20241115,19.01,8380,-36.87,20240215,4445,19.01,20241115,8380,-36.87,20240215,4445,19.01,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N 20241118,150522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,285,2,5.74,1300702525,249115,111.82,4980,5340,4980,6450,3480,4965,5221.30,0.22,0,44324,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,844,3.89,0.56,12,1.55,1350.00,9329.00,8380,20240215,-37.35,4445,20241115,18.11,8380,-37.35,20240215,4445,18.11,20241115,8380,-37.35,20240215,4445,18.11,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N 20241118,140523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,245,2,4.93,1262328415,241789,108.54,4980,5340,4980,6450,3480,4965,5220.79,0.22,0,43473,5358,5161,4803,4606,4248,5260,4705,80,1485,500,3470,10,1,16071290,837,3.86,0.56,12,1.50,1350.00,9329.00,8380,20240215,-37.83,4445,20241115,17.21,8380,-37.83,20240215,4445,17.21,20241115,8380,-37.83,20240215,4445,17.21,20241115,3.52,N,054040,500,80 억,,34908,N,N,0,N,00,N diff --git a/054050/price/prices-20241101.csv b/054050/price/prices-20241101.csv index b24f3fa87bee..4612c8702481 100644 --- a/054050/price/prices-20241101.csv +++ b/054050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160515,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7300,20,2,0.27,66195910,9047,50.71,7290,7380,7260,9460,5100,7280,7317.24,0.93,0,-474,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1170,11.32,0.45,12,0.06,645.00,16055.00,8820,20240221,-17.23,6990,20240909,4.43,8820,-17.23,20240221,6990,4.43,20240909,8820,-17.23,20240221,6990,4.43,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N +20241119,150522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7260,-20,5,-0.27,64706750,8843,49.57,7290,7380,7260,9460,5100,7280,7317.28,0.93,0,-474,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1164,11.26,0.45,12,0.06,645.00,16055.00,8820,20240221,-17.69,6990,20240909,3.86,8820,-17.69,20240221,6990,3.86,20240909,8820,-17.69,20240221,6990,3.86,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N +20241119,140520,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7300,20,2,0.27,43364740,5910,33.13,7290,7380,7290,9460,5100,7280,7337.52,0.93,0,-664,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1170,11.32,0.45,12,0.04,645.00,16055.00,8820,20240221,-17.23,6990,20240909,4.43,8820,-17.23,20240221,6990,4.43,20240909,8820,-17.23,20240221,6990,4.43,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N +20241119,130522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7310,30,2,0.41,39178170,5336,29.91,7290,7380,7290,9460,5100,7280,7342.24,0.93,0,-664,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1172,11.33,0.46,12,0.03,645.00,16055.00,8820,20240221,-17.12,6990,20240909,4.58,8820,-17.12,20240221,6990,4.58,20240909,8820,-17.12,20240221,6990,4.58,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N +20241119,120517,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7310,30,2,0.41,38082720,5186,29.07,7290,7380,7290,9460,5100,7280,7343.37,0.93,0,-664,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1172,11.33,0.46,12,0.03,645.00,16055.00,8820,20240221,-17.12,6990,20240909,4.58,8820,-17.12,20240221,6990,4.58,20240909,8820,-17.12,20240221,6990,4.58,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N +20241119,110523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7330,50,2,0.69,28434300,3868,21.68,7290,7380,7290,9460,5100,7280,7351.16,0.93,0,-653,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1175,11.36,0.46,12,0.02,645.00,16055.00,8820,20240221,-16.89,6990,20240909,4.86,8820,-16.89,20240221,6990,4.86,20240909,8820,-16.89,20240221,6990,4.86,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N +20241119,100537,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7360,80,2,1.10,23763410,3231,18.11,7290,7380,7290,9460,5100,7280,7354.82,0.93,0,-637,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1180,11.41,0.46,12,0.02,645.00,16055.00,8820,20240221,-16.55,6990,20240909,5.29,8820,-16.55,20240221,6990,5.29,20240909,8820,-16.55,20240221,6990,5.29,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N +20241119,090533,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7330,50,2,0.69,583240,80,0.45,7290,7330,7290,9460,5100,7280,7290.50,0.93,0,-78,7566,7422,7286,7142,7006,7495,7215,80,2180,500,5530,10,1,16030561,1175,11.36,0.46,12,0.00,645.00,16055.00,8820,20240221,-16.89,6990,20240909,4.86,8820,-16.89,20240221,6990,4.86,20240909,8820,-16.89,20240221,6990,4.86,20240909,0.74,N,054050,500,80 억,,149756,N,N,0,N,00,N 20241118,160519,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7280,120,2,1.68,130589610,17837,124.69,7160,7430,7150,9300,5020,7160,7321.29,0.94,0,-412,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1167,11.29,0.45,12,0.11,645.00,16055.00,8820,20240221,-17.46,6990,20240909,4.15,8820,-17.46,20240221,6990,4.15,20240909,8820,-17.46,20240221,6990,4.15,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N 20241118,150522,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7270,110,2,1.54,128122630,17498,122.32,7160,7430,7150,9300,5020,7160,7322.13,0.94,0,-433,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1165,11.27,0.45,12,0.11,645.00,16055.00,8820,20240221,-17.57,6990,20240909,4.01,8820,-17.57,20240221,6990,4.01,20240909,8820,-17.57,20240221,6990,4.01,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N 20241118,140523,57,100.00,KOSDAQ,,,N,N,N,N, ,N,7270,110,2,1.54,116246290,15862,110.88,7160,7430,7150,9300,5020,7160,7328.60,0.94,0,-223,7253,7206,7143,7096,7033,7230,7120,80,2140,500,5440,10,1,16030561,1165,11.27,0.45,12,0.10,645.00,16055.00,8820,20240221,-17.57,6990,20240909,4.01,8820,-17.57,20240221,6990,4.01,20240909,8820,-17.57,20240221,6990,4.01,20240909,0.76,N,054050,500,80 억,,150236,N,N,0,N,00,N diff --git a/054090/price/prices-20241101.csv b/054090/price/prices-20241101.csv index 3f1d417e3965..d57283242504 100644 --- a/054090/price/prices-20241101.csv +++ b/054090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160516,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,831,31,2,3.88,52686740,63176,105.51,800,863,793,1040,560,800,833.97,0.00,0,-4004,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,207,-0.91,0.29,12,0.25,-915.00,2857.00,2090,20240116,-60.24,780,20241118,6.54,2090,-60.24,20240116,780,6.54,20241118,2090,-60.24,20240116,780,6.54,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241119,150523,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,832,32,2,4.00,48012440,57504,96.04,800,863,793,1040,560,800,834.94,0.00,0,-4997,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,208,-0.91,0.29,12,0.23,-915.00,2857.00,2090,20240116,-60.19,780,20241118,6.67,2090,-60.19,20240116,780,6.67,20241118,2090,-60.19,20240116,780,6.67,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241119,140521,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,828,28,2,3.50,45940344,55018,91.89,800,863,793,1040,560,800,835.01,0.00,0,-5061,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,207,-0.90,0.29,12,0.22,-915.00,2857.00,2090,20240116,-60.38,780,20241118,6.15,2090,-60.38,20240116,780,6.15,20241118,2090,-60.38,20240116,780,6.15,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241119,130522,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,844,44,2,5.50,43951586,52640,87.91,800,863,793,1040,560,800,834.95,0.00,0,-5014,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,211,-0.92,0.30,12,0.21,-915.00,2857.00,2090,20240116,-59.62,780,20241118,8.21,2090,-59.62,20240116,780,8.21,20241118,2090,-59.62,20240116,780,8.21,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241119,120518,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,842,42,2,5.25,41816943,50110,83.69,800,863,793,1040,560,800,834.50,0.00,0,-4680,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,210,-0.92,0.29,12,0.20,-915.00,2857.00,2090,20240116,-59.71,780,20241118,7.95,2090,-59.71,20240116,780,7.95,20241118,2090,-59.71,20240116,780,7.95,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241119,110524,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,840,40,2,5.00,30894194,37345,62.37,800,860,793,1040,560,800,827.26,0.00,0,-2592,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,210,-0.92,0.29,12,0.15,-915.00,2857.00,2090,20240116,-59.81,780,20241118,7.69,2090,-59.81,20240116,780,7.69,20241118,2090,-59.81,20240116,780,7.69,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241119,100538,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,803,3,2,0.38,8245965,10333,17.26,800,807,793,1040,560,800,798.02,0.00,0,874,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,200,-0.88,0.28,12,0.04,-915.00,2857.00,2090,20240116,-61.58,780,20241118,2.95,2090,-61.58,20240116,780,2.95,20241118,2090,-61.58,20240116,780,2.95,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N +20241119,090533,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,800,0,3,0.00,824364,1030,1.72,800,804,800,1040,560,800,800.35,0.00,0,-81,818,808,794,784,770,814,790,125,240,500,540,1,1,24959232,200,-0.87,0.28,12,0.00,-915.00,2857.00,2090,20240116,-61.72,780,20241118,2.56,2090,-61.72,20240116,780,2.56,20241118,2090,-61.72,20240116,780,2.56,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241118,160519,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,800,0,3,0.00,47413042,59875,126.58,792,804,780,1040,560,800,791.87,0.00,0,-3494,818,808,798,788,778,810,790,125,240,500,540,1,1,24959232,200,-0.87,0.28,12,0.24,-915.00,2857.00,2090,20240116,-61.72,780,20241118,2.56,2090,-61.72,20240116,780,2.56,20241118,2090,-61.72,20240116,780,2.56,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241118,150522,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,799,-1,5,-0.12,44504120,56236,118.89,792,804,780,1040,560,800,791.38,0.00,0,-3033,818,808,798,788,778,810,790,125,240,500,540,1,1,24959232,199,-0.87,0.28,12,0.23,-915.00,2857.00,2090,20240116,-61.77,780,20241118,2.44,2090,-61.77,20240116,780,2.44,20241118,2090,-61.77,20240116,780,2.44,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N 20241118,140524,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,797,-3,5,-0.38,39028608,49391,104.42,792,800,780,1040,560,800,790.20,0.00,0,-2709,818,808,798,788,778,810,790,125,240,500,540,1,1,24959232,199,-0.87,0.28,12,0.20,-915.00,2857.00,2090,20240116,-61.87,780,20241118,2.18,2090,-61.87,20240116,780,2.18,20241118,2090,-61.87,20240116,780,2.18,20241118,0.36,N,054090,500,124 억,,0,N,N,0,N,00,N diff --git a/054180/price/prices-20241101.csv b/054180/price/prices-20241101.csv index 71fa2ba9ecd6..0a8f10798a79 100644 --- a/054180/price/prices-20241101.csv +++ b/054180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160516,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,356,20,2,5.95,1019728142,2795900,1505.32,343,392,333,436,236,336,364.72,0.00,0,179274,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,210,-0.45,0.30,12,4.75,-784.00,1191.00,1560,20231207,-77.18,310,20241104,14.84,1132,-68.55,20240102,310,14.84,20241104,1560,-77.18,20231207,310,14.84,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241119,150523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,359,23,2,6.85,988956767,2709407,1458.76,343,392,333,436,236,336,365.01,0.00,0,170764,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,211,-0.46,0.30,12,4.60,-784.00,1191.00,1560,20231207,-76.99,310,20241104,15.81,1132,-68.29,20240102,310,15.81,20241104,1560,-76.99,20231207,310,15.81,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241119,140521,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,350,14,2,4.17,925504694,2531410,1362.92,343,392,333,436,236,336,365.61,0.00,0,172731,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,206,-0.45,0.29,12,4.30,-784.00,1191.00,1560,20231207,-77.56,310,20241104,12.90,1132,-69.08,20240102,310,12.90,20241104,1560,-77.56,20231207,310,12.90,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241119,130523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,349,13,2,3.87,822825679,2237272,1204.56,343,392,333,436,236,336,367.78,0.00,0,120564,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,205,-0.45,0.29,12,3.80,-784.00,1191.00,1560,20231207,-77.63,310,20241104,12.58,1132,-69.17,20240102,310,12.58,20241104,1560,-77.63,20231207,310,12.58,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241119,120518,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,365,29,2,8.63,129290951,368721,198.52,343,365,333,436,236,336,350.65,0.00,0,110302,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,215,-0.47,0.31,12,0.63,-784.00,1191.00,1560,20231207,-76.60,310,20241104,17.74,1132,-67.76,20240102,310,17.74,20241104,1560,-76.60,20231207,310,17.74,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241119,110524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,338,2,2,0.60,24304438,71720,38.61,343,346,333,436,236,336,338.88,0.00,0,-1143,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,199,-0.43,0.28,12,0.12,-784.00,1191.00,1560,20231207,-78.33,310,20241104,9.03,1132,-70.14,20240102,310,9.03,20241104,1560,-78.33,20231207,310,9.03,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241119,100538,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,338,2,2,0.60,17830735,52498,28.27,343,346,333,436,236,336,339.65,0.00,0,-1883,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,199,-0.43,0.28,12,0.09,-784.00,1191.00,1560,20231207,-78.33,310,20241104,9.03,1132,-70.14,20240102,310,9.03,20241104,1560,-78.33,20231207,310,9.03,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N +20241119,090533,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,340,4,2,1.19,6812781,19855,10.69,343,346,338,436,236,336,343.13,0.00,0,-2157,356,345,336,325,316,351,331,294,100,500,220,1,1,58878283,200,-0.43,0.29,12,0.03,-784.00,1191.00,1560,20231207,-78.21,310,20241104,9.68,1132,-69.96,20240102,310,9.68,20241104,1560,-78.21,20231207,310,9.68,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241118,160519,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,336,6,2,1.82,62779540,185729,104.38,331,347,327,429,231,330,338.02,0.00,0,14042,343,336,331,324,319,334,322,294,99,500,220,1,1,58878283,198,-0.43,0.28,12,0.32,-784.00,1191.00,1560,20231207,-78.46,310,20241104,8.39,1132,-70.32,20240102,310,8.39,20241104,1560,-78.46,20231207,310,8.39,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241118,150523,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,338,8,2,2.42,60754460,179714,101.00,331,347,327,429,231,330,338.06,0.00,0,14042,343,336,331,324,319,334,322,294,99,500,220,1,1,58878283,199,-0.43,0.28,12,0.31,-784.00,1191.00,1560,20231207,-78.33,310,20241104,9.03,1132,-70.14,20240102,310,9.03,20241104,1560,-78.33,20231207,310,9.03,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N 20241118,140524,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,343,13,2,3.94,52276524,154754,86.97,331,347,327,429,231,330,337.80,0.00,0,11036,343,336,331,324,319,334,322,294,99,500,220,1,1,58878283,202,-0.44,0.29,12,0.26,-784.00,1191.00,1560,20231207,-78.01,310,20241104,10.65,1132,-69.70,20240102,310,10.65,20241104,1560,-78.01,20231207,310,10.65,20241104,0.00,N,054180,500,294 억,,0,N,N,0,N,00,N diff --git a/054210/price/prices-20241101.csv b/054210/price/prices-20241101.csv index b060ddaa5f50..0cd1f3d42c02 100644 --- a/054210/price/prices-20241101.csv +++ b/054210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160516,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5030,-20,5,-0.40,288472140,57787,77.31,5010,5040,4895,6560,3540,5050,4991.98,4.17,0,3114,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,10,1,25291210,1272,8.76,0.53,12,0.23,574.00,9453.00,11300,20240122,-55.49,4730,20241113,6.34,11300,-55.49,20240122,4730,6.34,20241113,11300,-55.49,20240122,4730,6.34,20241113,4.07,N,054210,500,126 억,,1054565,N,N,2,N,00,N +20241119,150523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5010,-40,5,-0.79,251028010,50338,67.34,5010,5040,4895,6560,3540,5050,4986.85,4.17,0,3681,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,10,1,25291210,1267,8.73,0.53,12,0.20,574.00,9453.00,11300,20240122,-55.66,4730,20241113,5.92,11300,-55.66,20240122,4730,5.92,20241113,11300,-55.66,20240122,4730,5.92,20241113,4.07,N,054210,500,126 억,,1054565,N,N,1,N,00,N +20241119,140521,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5010,-40,5,-0.79,228354370,45801,61.27,5010,5040,4895,6560,3540,5050,4985.79,4.17,0,2209,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,10,1,25291210,1267,8.73,0.53,12,0.18,574.00,9453.00,11300,20240122,-55.66,4730,20241113,5.92,11300,-55.66,20240122,4730,5.92,20241113,11300,-55.66,20240122,4730,5.92,20241113,4.07,N,054210,500,126 억,,1054565,N,N,1,N,00,N +20241119,130523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5020,-30,5,-0.59,213988940,42933,57.44,5010,5040,4895,6560,3540,5050,4984.25,4.17,0,1875,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,10,1,25291210,1270,8.75,0.53,12,0.17,574.00,9453.00,11300,20240122,-55.58,4730,20241113,6.13,11300,-55.58,20240122,4730,6.13,20241113,11300,-55.58,20240122,4730,6.13,20241113,4.07,N,054210,500,126 억,,1054565,N,N,1,N,00,N +20241119,120518,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5020,-30,5,-0.59,203117740,40755,54.52,5010,5040,4895,6560,3540,5050,4983.87,4.17,0,1479,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,10,1,25291210,1270,8.75,0.53,12,0.16,574.00,9453.00,11300,20240122,-55.58,4730,20241113,6.13,11300,-55.58,20240122,4730,6.13,20241113,11300,-55.58,20240122,4730,6.13,20241113,4.07,N,054210,500,126 억,,1054565,N,N,1,N,00,N +20241119,110524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5020,-30,5,-0.59,183678885,36869,49.32,5010,5040,4895,6560,3540,5050,4981.93,4.17,0,1586,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,10,1,25291210,1270,8.75,0.53,12,0.15,574.00,9453.00,11300,20240122,-55.58,4730,20241113,6.13,11300,-55.58,20240122,4730,6.13,20241113,11300,-55.58,20240122,4730,6.13,20241113,4.07,N,054210,500,126 억,,1054565,N,N,1,N,00,N +20241119,100538,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4980,-70,5,-1.39,89040190,17888,23.93,5010,5030,4895,6560,3540,5050,4977.65,4.17,0,-4575,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,5,1,25291210,1260,8.68,0.53,12,0.07,574.00,9453.00,11300,20240122,-55.93,4730,20241113,5.29,11300,-55.93,20240122,4730,5.29,20241113,11300,-55.93,20240122,4730,5.29,20241113,4.07,N,054210,500,126 억,,1054565,N,N,1,N,00,N +20241119,090533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5000,-50,5,-0.99,11404870,2276,3.04,5010,5030,4980,6560,3540,5050,5010.93,4.17,0,-477,5216,5132,5046,4962,4876,5175,5005,126,1510,500,3530,10,1,25291210,1265,8.71,0.53,12,0.01,574.00,9453.00,11300,20240122,-55.75,4730,20241113,5.71,11300,-55.75,20240122,4730,5.71,20241113,11300,-55.75,20240122,4730,5.71,20241113,4.07,N,054210,500,126 억,,1054565,N,N,1,N,00,N 20241118,160519,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5050,-20,5,-0.39,374701985,74734,82.46,4980,5130,4960,6590,3550,5070,5013.73,4.14,0,7393,5310,5190,5020,4900,4730,5105,4815,126,1520,500,3540,10,1,25291210,1277,8.80,0.53,12,0.30,574.00,9453.00,11300,20240122,-55.31,4730,20241113,6.77,11300,-55.31,20240122,4730,6.77,20241113,11300,-55.31,20240122,4730,6.77,20241113,4.11,N,054210,500,126 억,,1047121,N,N,1,N,00,N 20241118,150523,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5000,-70,5,-1.38,343762745,68589,75.68,4980,5130,4960,6590,3550,5070,5011.92,4.14,0,9799,5310,5190,5020,4900,4730,5105,4815,126,1520,500,3540,10,1,25291210,1265,8.71,0.53,12,0.27,574.00,9453.00,11300,20240122,-55.75,4730,20241113,5.71,11300,-55.75,20240122,4730,5.71,20241113,11300,-55.75,20240122,4730,5.71,20241113,4.11,N,054210,500,126 억,,1047121,N,N,0,N,00,N 20241118,140524,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5000,-70,5,-1.38,330250805,65887,72.70,4980,5130,4960,6590,3550,5070,5012.38,4.14,0,10507,5310,5190,5020,4900,4730,5105,4815,126,1520,500,3540,10,1,25291210,1265,8.71,0.53,12,0.26,574.00,9453.00,11300,20240122,-55.75,4730,20241113,5.71,11300,-55.75,20240122,4730,5.71,20241113,11300,-55.75,20240122,4730,5.71,20241113,4.11,N,054210,500,126 억,,1047121,N,N,0,N,00,N diff --git a/054220/price/prices-20241101.csv b/054220/price/prices-20241101.csv index 7724723fefbe..95d1dcb09e40 100644 --- a/054220/price/prices-20241101.csv +++ b/054220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160516,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,447,-4,5,-0.89,24713063,55170,126.80,450,453,445,586,316,451,447.94,0.65,0,-5498,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,220,-3.10,1.27,12,0.11,-144.00,352.00,729,20231221,-38.68,422,20241024,5.92,638,-29.94,20240105,422,5.92,20241024,729,-38.68,20231221,422,5.92,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N +20241119,150523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,-2,5,-0.44,23572570,52621,120.95,450,453,445,586,316,451,447.97,0.65,0,-5039,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.11,-144.00,352.00,729,20231221,-38.41,422,20241024,6.40,638,-29.62,20240105,422,6.40,20241024,729,-38.41,20231221,422,6.40,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N +20241119,140521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-1,5,-0.22,22985538,51314,117.94,450,453,445,586,316,451,447.94,0.65,0,-5039,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.10,-144.00,352.00,729,20231221,-38.27,422,20241024,6.64,638,-29.47,20240105,422,6.64,20241024,729,-38.27,20231221,422,6.64,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N +20241119,130523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-1,5,-0.22,22186661,49537,113.86,450,453,445,586,316,451,447.88,0.65,0,-4731,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.10,-144.00,352.00,729,20231221,-38.27,422,20241024,6.64,638,-29.47,20240105,422,6.64,20241024,729,-38.27,20231221,422,6.64,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N +20241119,120518,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-1,5,-0.22,16696119,37240,85.59,450,453,445,586,316,451,448.34,0.65,0,-5072,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.08,-144.00,352.00,729,20231221,-38.27,422,20241024,6.64,638,-29.47,20240105,422,6.64,20241024,729,-38.27,20231221,422,6.64,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N +20241119,110524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,451,0,3,0.00,15780364,35209,80.93,450,453,445,586,316,451,448.19,0.65,0,-4916,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,222,-3.13,1.28,12,0.07,-144.00,352.00,729,20231221,-38.13,422,20241024,6.87,638,-29.31,20240105,422,6.87,20241024,729,-38.13,20231221,422,6.87,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N +20241119,100539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,452,1,2,0.22,14680451,32772,75.32,450,453,445,586,316,451,447.96,0.65,0,-4687,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,222,-3.14,1.28,12,0.07,-144.00,352.00,729,20231221,-38.00,422,20241024,7.11,638,-29.15,20240105,422,7.11,20241024,729,-38.00,20231221,422,7.11,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N +20241119,090534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,450,-1,5,-0.22,2173259,4825,11.09,450,451,449,586,316,451,450.42,0.65,0,-342,463,456,452,445,441,456,445,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.01,-144.00,352.00,729,20231221,-38.27,422,20241024,6.64,638,-29.47,20240105,422,6.64,20241024,729,-38.27,20231221,422,6.64,20241024,0.00,N,054220,500,245 억,,319013,N,N,0,N,00,N 20241118,160520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,451,0,3,0.00,19286978,42708,56.09,451,459,448,586,316,451,451.61,0.67,0,-7923,467,459,445,437,423,463,441,246,135,500,320,1,1,49160599,222,-3.13,1.28,12,0.09,-144.00,352.00,729,20231221,-38.13,422,20241024,6.87,638,-29.31,20240105,422,6.87,20241024,729,-38.13,20231221,422,6.87,20241024,0.00,N,054220,500,245 억,,326935,N,N,0,N,00,N 20241118,150523,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,451,0,3,0.00,17948871,39741,52.19,451,459,448,586,316,451,451.65,0.67,0,-7234,467,459,445,437,423,463,441,246,135,500,320,1,1,49160599,222,-3.13,1.28,12,0.08,-144.00,352.00,729,20231221,-38.13,422,20241024,6.87,638,-29.31,20240105,422,6.87,20241024,729,-38.13,20231221,422,6.87,20241024,0.00,N,054220,500,245 억,,326935,N,N,0,N,00,N 20241118,140524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,449,-2,5,-0.44,16625813,36799,48.33,451,459,449,586,316,451,451.80,0.67,0,-7038,467,459,445,437,423,463,441,246,135,500,320,1,1,49160599,221,-3.12,1.28,12,0.07,-144.00,352.00,729,20231221,-38.41,422,20241024,6.40,638,-29.62,20240105,422,6.40,20241024,729,-38.41,20231221,422,6.40,20241024,0.00,N,054220,500,245 억,,326935,N,N,0,N,00,N diff --git a/054300/price/prices-20241101.csv b/054300/price/prices-20241101.csv index 012e3825b1c9..717992ea4a49 100644 --- a/054300/price/prices-20241101.csv +++ b/054300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160517,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,482,7,2,1.47,13219605,27798,257.37,478,482,467,617,333,475,475.56,0.35,0,-433,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,323,120.50,0.60,12,0.04,4.00,800.00,890,20231205,-45.84,446,20241115,8.07,800,-39.75,20240219,446,8.07,20241115,890,-45.84,20231205,446,8.07,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N +20241119,150524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,473,-2,5,-0.42,12049210,25368,234.87,478,482,467,617,333,475,474.98,0.35,0,1136,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,317,118.25,0.59,12,0.04,4.00,800.00,890,20231205,-46.85,446,20241115,6.05,800,-40.88,20240219,446,6.05,20241115,890,-46.85,20231205,446,6.05,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N +20241119,140522,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,475,0,3,0.00,11136068,23430,216.92,478,482,467,617,333,475,475.29,0.35,0,-76,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,318,118.75,0.59,12,0.03,4.00,800.00,890,20231205,-46.63,446,20241115,6.50,800,-40.62,20240219,446,6.50,20241115,890,-46.63,20231205,446,6.50,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N +20241119,130523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,476,1,2,0.21,11135593,23429,216.92,478,482,467,617,333,475,475.29,0.35,0,-76,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,319,119.00,0.59,12,0.03,4.00,800.00,890,20231205,-46.52,446,20241115,6.73,800,-40.50,20240219,446,6.73,20241115,890,-46.52,20231205,446,6.73,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N +20241119,120519,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,477,2,2,0.42,8351422,17550,162.48,478,482,469,617,333,475,475.86,0.35,0,-360,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,320,119.25,0.60,12,0.03,4.00,800.00,890,20231205,-46.40,446,20241115,6.95,800,-40.38,20240219,446,6.95,20241115,890,-46.40,20231205,446,6.95,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N +20241119,110525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,482,7,2,1.47,4314589,9024,83.55,478,482,470,617,333,475,478.12,0.35,0,-533,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,323,120.50,0.60,12,0.01,4.00,800.00,890,20231205,-45.84,446,20241115,8.07,800,-39.75,20240219,446,8.07,20241115,890,-45.84,20231205,446,8.07,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N +20241119,100539,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,482,7,2,1.47,4314589,9024,83.55,478,482,470,617,333,475,478.12,0.35,0,-533,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,323,120.50,0.60,12,0.01,4.00,800.00,890,20231205,-45.84,446,20241115,8.07,800,-39.75,20240219,446,8.07,20241115,890,-45.84,20231205,446,8.07,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N +20241119,090534,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,478,3,2,0.63,2390,5,0.05,478,478,478,617,333,475,478.00,0.35,0,0,483,479,476,472,469,477,470,335,142,500,340,1,1,66985895,320,119.50,0.60,12,0.00,4.00,800.00,890,20231205,-46.29,446,20241115,7.17,800,-40.25,20240219,446,7.17,20241115,890,-46.29,20231205,446,7.17,20241115,1.12,N,054300,500,334 억,,234218,N,N,0,N,00,N 20241118,160520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,475,-1,5,-0.21,5150428,10798,9.00,480,480,473,618,334,476,476.98,0.35,0,-357,497,486,466,455,435,492,461,335,142,500,340,1,1,66985895,318,118.75,0.59,12,0.02,4.00,800.00,890,20231205,-46.63,446,20241115,6.50,800,-40.62,20240219,446,6.50,20241115,890,-46.63,20231205,446,6.50,20241115,1.24,N,054300,500,334 억,,234572,N,N,0,N,00,N 20241118,150523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,478,2,2,0.42,3183318,6646,5.54,480,480,474,618,334,476,478.98,0.35,0,-305,497,486,466,455,435,492,461,335,142,500,340,1,1,66985895,320,119.50,0.60,12,0.01,4.00,800.00,890,20231205,-46.29,446,20241115,7.17,800,-40.25,20240219,446,7.17,20241115,890,-46.29,20231205,446,7.17,20241115,1.24,N,054300,500,334 억,,234572,N,N,0,N,00,N 20241118,140525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,478,2,2,0.42,2883134,6018,5.02,480,480,474,618,334,476,479.09,0.35,0,-305,497,486,466,455,435,492,461,335,142,500,340,1,1,66985895,320,119.50,0.60,12,0.01,4.00,800.00,890,20231205,-46.29,446,20241115,7.17,800,-40.25,20240219,446,7.17,20241115,890,-46.29,20231205,446,7.17,20241115,1.24,N,054300,500,334 억,,234572,N,N,0,N,00,N diff --git a/054410/price/prices-20241101.csv b/054410/price/prices-20241101.csv index d69ae927fa99..165c1f8d7f0d 100644 --- a/054410/price/prices-20241101.csv +++ b/054410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3330,-125,5,-3.62,23804930,7053,217.35,3455,3455,3330,4490,2420,3455,3375.16,0.29,0,-44,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,191,6.39,0.40,12,0.12,521.00,8259.00,5270,20240326,-36.81,3300,20241115,0.91,5270,-36.81,20240326,3300,0.91,20241115,5270,-36.81,20240326,3300,0.91,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N +20241119,150524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,-75,5,-2.17,16464595,4849,149.43,3455,3455,3370,4490,2420,3455,3395.46,0.29,0,1676,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,194,6.49,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.86,3300,20241115,2.42,5270,-35.86,20240326,3300,2.42,20241115,5270,-35.86,20240326,3300,2.42,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N +20241119,140522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3390,-65,5,-1.88,16342825,4813,148.32,3455,3455,3370,4490,2420,3455,3395.56,0.29,0,1685,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,194,6.51,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.67,3300,20241115,2.73,5270,-35.67,20240326,3300,2.73,20241115,5270,-35.67,20240326,3300,2.73,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N +20241119,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3410,-45,5,-1.30,14874650,4380,134.98,3455,3455,3370,4490,2420,3455,3396.04,0.29,0,1659,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,195,6.55,0.41,12,0.08,521.00,8259.00,5270,20240326,-35.29,3300,20241115,3.33,5270,-35.29,20240326,3300,3.33,20241115,5270,-35.29,20240326,3300,3.33,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N +20241119,120519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3380,-75,5,-2.17,14279675,4204,129.55,3455,3455,3370,4490,2420,3455,3396.69,0.29,0,1664,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,194,6.49,0.41,12,0.07,521.00,8259.00,5270,20240326,-35.86,3300,20241115,2.42,5270,-35.86,20240326,3300,2.42,20241115,5270,-35.86,20240326,3300,2.42,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N +20241119,110525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3445,-10,5,-0.29,7849805,2304,71.00,3455,3455,3395,4490,2420,3455,3407.03,0.29,0,1310,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,197,6.61,0.42,12,0.04,521.00,8259.00,5270,20240326,-34.63,3300,20241115,4.39,5270,-34.63,20240326,3300,4.39,20241115,5270,-34.63,20240326,3300,4.39,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N +20241119,100539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3450,-5,5,-0.14,7767065,2280,70.26,3455,3455,3395,4490,2420,3455,3406.61,0.29,0,1322,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,198,6.62,0.42,12,0.04,521.00,8259.00,5270,20240326,-34.54,3300,20241115,4.55,5270,-34.54,20240326,3300,4.55,20241115,5270,-34.54,20240326,3300,4.55,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N +20241119,090534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3435,-20,5,-0.58,583695,169,5.21,3455,3455,3435,4490,2420,3455,3453.82,0.29,0,-21,3605,3530,3445,3370,3285,3567,3407,29,1035,500,2480,5,1,5726444,197,6.59,0.42,12,0.00,521.00,8259.00,5270,20240326,-34.82,3300,20241115,4.09,5270,-34.82,20240326,3300,4.09,20241115,5270,-34.82,20240326,3300,4.09,20241115,0.57,N,054410,500,28 억,,16592,N,N,0,N,00,N 20241118,160520,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3455,40,2,1.17,11156560,3245,34.43,3380,3520,3360,4435,2395,3415,3438.08,0.29,0,-125,3645,3530,3415,3300,3185,3472,3242,29,1020,500,2450,5,1,5726444,198,6.63,0.42,12,0.06,521.00,8259.00,5270,20240326,-34.44,3300,20241115,4.70,5270,-34.44,20240326,3300,4.70,20241115,5270,-34.44,20240326,3300,4.70,20241115,0.57,N,054410,500,28 억,,16704,N,N,0,N,00,N 20241118,150524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,55,2,1.61,9610410,2799,29.69,3380,3520,3360,4435,2395,3415,3433.52,0.29,0,-150,3645,3530,3415,3300,3185,3472,3242,29,1020,500,2450,5,1,5726444,199,6.66,0.42,12,0.05,521.00,8259.00,5270,20240326,-34.16,3300,20241115,5.15,5270,-34.16,20240326,3300,5.15,20241115,5270,-34.16,20240326,3300,5.15,20241115,0.57,N,054410,500,28 억,,16704,N,N,0,N,00,N 20241118,140525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3470,55,2,1.61,6839485,1997,21.19,3380,3520,3360,4435,2395,3415,3424.88,0.29,0,-149,3645,3530,3415,3300,3185,3472,3242,29,1020,500,2450,5,1,5726444,199,6.66,0.42,12,0.03,521.00,8259.00,5270,20240326,-34.16,3300,20241115,5.15,5270,-34.16,20240326,3300,5.15,20241115,5270,-34.16,20240326,3300,5.15,20241115,0.57,N,054410,500,28 억,,16704,N,N,0,N,00,N diff --git a/054450/price/prices-20241101.csv b/054450/price/prices-20241101.csv index 7c6bcd9462fa..4a9d5e6fe0e3 100644 --- a/054450/price/prices-20241101.csv +++ b/054450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160517,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11810,-230,5,-1.91,1578000640,130684,43.62,12040,12370,11720,15650,8430,12040,12074.96,0.00,0,-9284,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1789,2.86,0.71,12,0.86,4136.00,16590.00,38550,20240216,-69.36,10560,20241115,11.84,38550,-69.36,20240216,10560,11.84,20241115,38550,-69.36,20240216,10560,11.84,20241115,4.84,N,054450,500,75 억,,0,N,N,65,N,00,N +20241119,150524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11830,-210,5,-1.74,1534052580,126967,42.38,12040,12370,11720,15650,8430,12040,12082.33,0.00,0,-8592,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1792,2.86,0.71,12,0.84,4136.00,16590.00,38550,20240216,-69.31,10560,20241115,12.03,38550,-69.31,20240216,10560,12.03,20241115,38550,-69.31,20240216,10560,12.03,20241115,4.84,N,054450,500,75 억,,0,N,N,101,N,00,N +20241119,140522,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11780,-260,5,-2.16,1423207680,117557,39.24,12040,12370,11770,15650,8430,12040,12106.59,0.00,0,-8613,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1784,2.85,0.71,12,0.78,4136.00,16590.00,38550,20240216,-69.44,10560,20241115,11.55,38550,-69.44,20240216,10560,11.55,20241115,38550,-69.44,20240216,10560,11.55,20241115,4.84,N,054450,500,75 억,,0,N,N,101,N,00,N +20241119,130524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11890,-150,5,-1.25,1292772510,106529,35.56,12040,12370,11860,15650,8430,12040,12135.49,0.00,0,-10988,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1801,2.87,0.72,12,0.70,4136.00,16590.00,38550,20240216,-69.16,10560,20241115,12.59,38550,-69.16,20240216,10560,12.59,20241115,38550,-69.16,20240216,10560,12.59,20241115,4.84,N,054450,500,75 억,,0,N,N,101,N,00,N +20241119,120519,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12000,-40,5,-0.33,1182149190,97273,32.47,12040,12370,11900,15650,8430,12040,12153.02,0.00,0,-8817,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1817,2.90,0.72,12,0.64,4136.00,16590.00,38550,20240216,-68.87,10560,20241115,13.64,38550,-68.87,20240216,10560,13.64,20241115,38550,-68.87,20240216,10560,13.64,20241115,4.84,N,054450,500,75 억,,0,N,N,101,N,00,N +20241119,110525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12090,50,2,0.42,1007269420,82758,27.62,12040,12370,11900,15650,8430,12040,12171.42,0.00,0,-8401,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1831,2.92,0.73,12,0.55,4136.00,16590.00,38550,20240216,-68.64,10560,20241115,14.49,38550,-68.64,20240216,10560,14.49,20241115,38550,-68.64,20240216,10560,14.49,20241115,4.84,N,054450,500,75 억,,0,N,N,101,N,00,N +20241119,100539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12110,70,2,0.58,856819590,70287,23.46,12040,12370,11900,15650,8430,12040,12190.51,0.00,0,-8996,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1834,2.93,0.73,12,0.46,4136.00,16590.00,38550,20240216,-68.59,10560,20241115,14.68,38550,-68.59,20240216,10560,14.68,20241115,38550,-68.59,20240216,10560,14.68,20241115,4.84,N,054450,500,75 억,,0,N,N,101,N,00,N +20241119,090535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11920,-120,5,-1.00,139672070,11658,3.89,12040,12060,11900,15650,8430,12040,11980.28,0.00,0,-6937,13306,12672,11806,11172,10306,12990,11490,76,3610,500,8660,10,1,15144233,1805,2.88,0.72,12,0.08,4136.00,16590.00,38550,20240216,-69.08,10560,20241115,12.88,38550,-69.08,20240216,10560,12.88,20241115,38550,-69.08,20240216,10560,12.88,20241115,4.84,N,054450,500,75 억,,0,N,N,101,N,00,N 20241118,160520,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,12040,990,2,8.96,3496774800,294965,281.13,10940,12440,10940,14360,7740,11050,11854.58,0.01,0,-11368,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1823,2.91,0.73,12,1.95,4136.00,16590.00,38550,20240216,-68.77,10560,20241115,14.02,38550,-68.77,20240216,10560,14.02,20241115,38550,-68.77,20240216,10560,14.02,20241115,4.94,N,054450,500,75 억,,1616,N,N,101,N,00,N 20241118,150524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11960,910,2,8.24,3374998220,284807,271.45,10940,12440,10940,14360,7740,11050,11850.13,0.01,0,-12030,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1811,2.89,0.72,12,1.88,4136.00,16590.00,38550,20240216,-68.98,10560,20241115,13.26,38550,-68.98,20240216,10560,13.26,20241115,38550,-68.98,20240216,10560,13.26,20241115,4.94,N,054450,500,75 억,,1616,N,N,138,N,00,N 20241118,140525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11790,740,2,6.70,1726075820,148288,141.33,10940,11940,10940,14360,7740,11050,11640.03,0.01,0,11932,11456,11252,10906,10702,10356,11355,10805,76,3310,500,7950,10,1,15144233,1786,2.85,0.71,12,0.98,4136.00,16590.00,38550,20240216,-69.42,10560,20241115,11.65,38550,-69.42,20240216,10560,11.65,20241115,38550,-69.42,20240216,10560,11.65,20241115,4.94,N,054450,500,75 억,,1616,N,N,138,N,00,N diff --git a/054540/price/prices-20241101.csv b/054540/price/prices-20241101.csv index 57c77435a852..36ae8905255e 100644 --- a/054540/price/prices-20241101.csv +++ b/054540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160517,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,15,2,0.35,486042585,112607,127.53,4310,4375,4280,5600,3020,4310,4316.27,2.32,0,19904,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,562,9.32,0.79,12,0.87,464.00,5506.00,6110,20240809,-29.21,3575,20240416,20.98,6110,-29.21,20240809,3575,20.98,20240416,6110,-29.21,20240809,3575,20.98,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N +20241119,150524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4325,15,2,0.35,459032430,106361,120.45,4310,4375,4280,5600,3020,4310,4315.80,2.32,0,20974,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,562,9.32,0.79,12,0.82,464.00,5506.00,6110,20240809,-29.21,3575,20240416,20.98,6110,-29.21,20240809,3575,20.98,20240416,6110,-29.21,20240809,3575,20.98,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N +20241119,140522,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4340,30,2,0.70,391098790,90628,102.64,4310,4375,4280,5600,3020,4310,4315.43,2.32,0,17721,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,564,9.35,0.79,12,0.70,464.00,5506.00,6110,20240809,-28.97,3575,20240416,21.40,6110,-28.97,20240809,3575,21.40,20240416,6110,-28.97,20240809,3575,21.40,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N +20241119,130524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4355,45,2,1.04,345239875,80089,90.70,4310,4365,4280,5600,3020,4310,4310.70,2.32,0,20453,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,566,9.39,0.79,12,0.62,464.00,5506.00,6110,20240809,-28.72,3575,20240416,21.82,6110,-28.72,20240809,3575,21.82,20240416,6110,-28.72,20240809,3575,21.82,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N +20241119,120519,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,-15,5,-0.35,289623045,67292,76.21,4310,4360,4280,5600,3020,4310,4303.97,2.32,0,17818,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,558,9.26,0.78,12,0.52,464.00,5506.00,6110,20240809,-29.71,3575,20240416,20.14,6110,-29.71,20240809,3575,20.14,20240416,6110,-29.71,20240809,3575,20.14,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N +20241119,110525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4295,-15,5,-0.35,166663685,38730,43.86,4310,4360,4280,5600,3020,4310,4303.22,2.32,0,7812,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,558,9.26,0.78,12,0.30,464.00,5506.00,6110,20240809,-29.71,3575,20240416,20.14,6110,-29.71,20240809,3575,20.14,20240416,6110,-29.71,20240809,3575,20.14,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N +20241119,100540,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,0,3,0.00,108597820,25214,28.55,4310,4360,4280,5600,3020,4310,4307.04,2.32,0,2118,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,560,9.29,0.78,12,0.19,464.00,5506.00,6110,20240809,-29.46,3575,20240416,20.56,6110,-29.46,20240809,3575,20.56,20240416,6110,-29.46,20240809,3575,20.56,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N +20241119,090535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,5,2,0.12,11840760,2745,3.11,4310,4360,4310,5600,3020,4310,4313.57,2.32,0,-387,4466,4387,4306,4227,4146,4427,4267,75,1290,500,3010,5,1,13000000,561,9.30,0.78,12,0.02,464.00,5506.00,6110,20240809,-29.38,3575,20240416,20.70,6110,-29.38,20240809,3575,20.70,20240416,6110,-29.38,20240809,3575,20.70,20240416,3.22,N,054540,500,75 억,,301994,N,N,0,N,00,N 20241118,160521,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,5,2,0.12,375923145,86973,57.23,4280,4385,4225,5590,3015,4305,4322.30,2.28,0,5794,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,560,9.29,0.78,12,0.67,464.00,5506.00,6110,20240809,-29.46,3575,20240416,20.56,6110,-29.46,20240809,3575,20.56,20240416,6110,-29.46,20240809,3575,20.56,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N 20241118,150524,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4315,10,2,0.23,335039190,77473,50.98,4280,4385,4225,5590,3015,4305,4324.59,2.28,0,2857,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,561,9.30,0.78,12,0.60,464.00,5506.00,6110,20240809,-29.38,3575,20240416,20.70,6110,-29.38,20240809,3575,20.70,20240416,6110,-29.38,20240809,3575,20.70,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N 20241118,140525,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,4310,5,2,0.12,306623445,70893,46.65,4280,4385,4225,5590,3015,4305,4325.16,2.28,0,4140,4461,4382,4266,4187,4071,4422,4227,75,1285,500,3010,5,1,13000000,560,9.29,0.78,12,0.55,464.00,5506.00,6110,20240809,-29.46,3575,20240416,20.56,6110,-29.46,20240809,3575,20.56,20240416,6110,-29.46,20240809,3575,20.56,20240416,3.46,N,054540,500,75 억,,296240,N,N,0,N,00,N diff --git a/054620/price/prices-20241101.csv b/054620/price/prices-20241101.csv index 1ea3a194282b..cdf5d74df524 100644 --- a/054620/price/prices-20241101.csv +++ b/054620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160518,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,120,2,2.09,217961900,37657,118.68,5700,5880,5700,7440,4020,5730,5788.08,1.39,0,8731,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1164,9.33,0.52,12,0.19,627.00,11280.00,9290,20240112,-37.03,5200,20240911,12.50,9290,-37.03,20240112,5200,12.50,20240911,9290,-37.03,20240112,5200,12.50,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N +20241119,150525,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5850,120,2,2.09,212945690,36796,115.97,5700,5880,5700,7440,4020,5730,5787.20,1.39,0,8796,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1164,9.33,0.52,12,0.18,627.00,11280.00,9290,20240112,-37.03,5200,20240911,12.50,9290,-37.03,20240112,5200,12.50,20240911,9290,-37.03,20240112,5200,12.50,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N +20241119,140523,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,20,2,0.35,92538080,16090,50.71,5700,5880,5700,7440,4020,5730,5751.28,1.39,0,-2451,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1144,9.17,0.51,12,0.08,627.00,11280.00,9290,20240112,-38.11,5200,20240911,10.58,9290,-38.11,20240112,5200,10.58,20240911,9290,-38.11,20240112,5200,10.58,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N +20241119,130524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5740,10,2,0.17,77354920,13455,42.40,5700,5880,5700,7440,4020,5730,5749.16,1.39,0,-1669,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1142,9.15,0.51,12,0.07,627.00,11280.00,9290,20240112,-38.21,5200,20240911,10.38,9290,-38.21,20240112,5200,10.38,20240911,9290,-38.21,20240112,5200,10.38,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N +20241119,120520,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,20,2,0.35,75669200,13161,41.48,5700,5880,5700,7440,4020,5730,5749.50,1.39,0,-1666,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1144,9.17,0.51,12,0.07,627.00,11280.00,9290,20240112,-38.11,5200,20240911,10.58,9290,-38.11,20240112,5200,10.58,20240911,9290,-38.11,20240112,5200,10.58,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N +20241119,110526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5800,70,2,1.22,62487630,10883,34.30,5700,5880,5700,7440,4020,5730,5741.77,1.39,0,-832,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1154,9.25,0.51,12,0.05,627.00,11280.00,9290,20240112,-37.57,5200,20240911,11.54,9290,-37.57,20240112,5200,11.54,20240911,9290,-37.57,20240112,5200,11.54,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N +20241119,100540,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5750,20,2,0.35,46156900,8084,25.48,5700,5780,5700,7440,4020,5730,5709.66,1.39,0,184,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1144,9.17,0.51,12,0.04,627.00,11280.00,9290,20240112,-38.11,5200,20240911,10.58,9290,-38.11,20240112,5200,10.58,20240911,9290,-38.11,20240112,5200,10.58,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N +20241119,090535,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5720,-10,5,-0.17,36905530,6471,20.39,5700,5730,5700,7440,4020,5730,5703.22,1.39,0,267,6083,5906,5793,5616,5503,5995,5705,102,1710,500,4010,10,1,19894221,1138,9.12,0.51,12,0.03,627.00,11280.00,9290,20240112,-38.43,5200,20240911,10.00,9290,-38.43,20240112,5200,10.00,20240911,9290,-38.43,20240112,5200,10.00,20240911,0.75,N,054620,500,101 억,,277232,N,N,0,N,00,N 20241118,160521,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5730,0,3,0.00,186323930,31720,160.58,5680,5970,5680,7440,4020,5730,5874.02,1.39,0,1007,6036,5882,5746,5592,5456,5815,5525,102,1710,500,4010,10,1,19894221,1140,9.14,0.51,12,0.16,627.00,11280.00,9290,20240112,-38.32,5200,20240911,10.19,9290,-38.32,20240112,5200,10.19,20240911,9290,-38.32,20240112,5200,10.19,20240911,0.75,N,054620,500,101 억,,276226,N,N,0,N,00,N 20241118,150524,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5880,150,2,2.62,179447630,30522,154.52,5680,5970,5680,7440,4020,5730,5879.29,1.39,0,1245,6036,5882,5746,5592,5456,5815,5525,102,1710,500,4010,10,1,19894221,1170,9.38,0.52,12,0.15,627.00,11280.00,9290,20240112,-36.71,5200,20240911,13.08,9290,-36.71,20240112,5200,13.08,20240911,9290,-36.71,20240112,5200,13.08,20240911,0.75,N,054620,500,101 억,,276226,N,N,0,N,00,N 20241118,140526,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5900,170,2,2.97,148323760,25223,127.69,5680,5970,5680,7440,4020,5730,5880.50,1.39,0,2273,6036,5882,5746,5592,5456,5815,5525,102,1710,500,4010,10,1,19894221,1174,9.41,0.52,12,0.13,627.00,11280.00,9290,20240112,-36.49,5200,20240911,13.46,9290,-36.49,20240112,5200,13.46,20240911,9290,-36.49,20240112,5200,13.46,20240911,0.75,N,054620,500,101 억,,276226,N,N,0,N,00,N diff --git a/054630/price/prices-20241101.csv b/054630/price/prices-20241101.csv index 3d85759dc07f..3ac8ace069e4 100644 --- a/054630/price/prices-20241101.csv +++ b/054630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160518,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241119,150525,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241119,140523,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241119,130525,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241119,120520,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241119,110526,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241119,100540,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N +20241119,090535,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241118,160521,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241118,150525,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N 20241118,140526,58,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,158,0,3,0.00,0,0,0.00,0,0,0,205,111,158,0.00,1.06,0,0,158,158,158,158,158,158,158,399,47,500,0,1,1,79709461,126,-1.35,0.63,12,0.00,-117.00,250.00,373,20231220,-57.64,136,20240327,16.18,344,-54.07,20240122,136,16.18,20240327,373,-57.64,20231220,136,16.18,20240327,0.00,N,054630,500,398 억,,841772,N,N,0,N,00,N diff --git a/054670/price/prices-20241101.csv b/054670/price/prices-20241101.csv index 2c978913a1ca..35ba792bbd35 100644 --- a/054670/price/prices-20241101.csv +++ b/054670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160518,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7100,10,2,0.14,192263100,27221,90.15,7020,7110,7000,9210,4970,7090,7063.04,2.20,0,-2234,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1019,8.12,0.91,12,0.19,874.00,7832.00,11700,20240715,-39.32,6850,20241115,3.65,11700,-39.32,20240715,6850,3.65,20241115,11700,-39.32,20240715,6850,3.65,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N +20241119,150525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7070,-20,5,-0.28,184571190,26136,86.56,7020,7110,7000,9210,4970,7090,7061.95,2.20,0,-1893,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1015,8.09,0.90,12,0.18,874.00,7832.00,11700,20240715,-39.57,6850,20241115,3.21,11700,-39.57,20240715,6850,3.21,20241115,11700,-39.57,20240715,6850,3.21,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N +20241119,140523,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7080,-10,5,-0.14,179364370,25399,84.12,7020,7110,7000,9210,4970,7090,7061.87,2.20,0,-1611,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1016,8.10,0.90,12,0.18,874.00,7832.00,11700,20240715,-39.49,6850,20241115,3.36,11700,-39.49,20240715,6850,3.36,20241115,11700,-39.49,20240715,6850,3.36,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N +20241119,130525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7060,-30,5,-0.42,141943890,20099,66.57,7020,7110,7000,9210,4970,7090,7062.24,2.20,0,-64,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1013,8.08,0.90,12,0.14,874.00,7832.00,11700,20240715,-39.66,6850,20241115,3.07,11700,-39.66,20240715,6850,3.07,20241115,11700,-39.66,20240715,6850,3.07,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N +20241119,120520,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7080,-10,5,-0.14,113555150,16088,53.28,7020,7100,7000,9210,4970,7090,7058.38,2.20,0,116,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1016,8.10,0.90,12,0.11,874.00,7832.00,11700,20240715,-39.49,6850,20241115,3.36,11700,-39.49,20240715,6850,3.36,20241115,11700,-39.49,20240715,6850,3.36,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N +20241119,110526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7080,-10,5,-0.14,102086350,14461,47.89,7020,7100,7000,9210,4970,7090,7059.43,2.20,0,1347,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1016,8.10,0.90,12,0.10,874.00,7832.00,11700,20240715,-39.49,6850,20241115,3.36,11700,-39.49,20240715,6850,3.36,20241115,11700,-39.49,20240715,6850,3.36,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N +20241119,100541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7090,0,3,0.00,71751630,10163,33.66,7020,7100,7000,9210,4970,7090,7060.08,2.20,0,2654,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1018,8.11,0.91,12,0.07,874.00,7832.00,11700,20240715,-39.40,6850,20241115,3.50,11700,-39.40,20240715,6850,3.50,20241115,11700,-39.40,20240715,6850,3.50,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N +20241119,090536,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7090,0,3,0.00,41074260,5836,19.33,7020,7090,7000,9210,4970,7090,7038.08,2.20,0,3643,7236,7162,7096,7022,6956,7200,7060,72,2120,500,4530,10,1,14354920,1018,8.11,0.91,12,0.04,874.00,7832.00,11700,20240715,-39.40,6850,20241115,3.50,11700,-39.40,20240715,6850,3.50,20241115,11700,-39.40,20240715,6850,3.50,20241115,3.30,N,054670,500,71 억,,315246,N,N,0,N,00,N 20241118,160521,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7090,-30,5,-0.42,213374570,30079,58.21,7060,7170,7030,9250,4990,7120,7093.81,2.25,0,-7342,7366,7242,7046,6922,6726,7305,6985,72,2130,500,4550,10,1,14354920,1018,8.11,0.91,12,0.21,874.00,7832.00,11700,20240715,-39.40,6850,20241115,3.50,11700,-39.40,20240715,6850,3.50,20241115,11700,-39.40,20240715,6850,3.50,20241115,3.35,N,054670,500,71 억,,322588,N,N,0,N,00,N 20241118,150525,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7060,-60,5,-0.84,207732370,29283,56.67,7060,7170,7030,9250,4990,7120,7093.96,2.25,0,-7190,7366,7242,7046,6922,6726,7305,6985,72,2130,500,4550,10,1,14354920,1013,8.08,0.90,12,0.20,874.00,7832.00,11700,20240715,-39.66,6850,20241115,3.07,11700,-39.66,20240715,6850,3.07,20241115,11700,-39.66,20240715,6850,3.07,20241115,3.35,N,054670,500,71 억,,322588,N,N,0,N,00,N 20241118,140526,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7100,-20,5,-0.28,193609290,27285,52.80,7060,7170,7030,9250,4990,7120,7095.81,2.25,0,-6253,7366,7242,7046,6922,6726,7305,6985,72,2130,500,4550,10,1,14354920,1019,8.12,0.91,12,0.19,874.00,7832.00,11700,20240715,-39.32,6850,20241115,3.65,11700,-39.32,20240715,6850,3.65,20241115,11700,-39.32,20240715,6850,3.65,20241115,3.35,N,054670,500,71 억,,322588,N,N,0,N,00,N diff --git a/054780/price/prices-20241101.csv b/054780/price/prices-20241101.csv index d811325fa63e..3eab6a2c23c0 100644 --- a/054780/price/prices-20241101.csv +++ b/054780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4160,60,2,1.46,73771545,17837,48.86,4100,4175,4040,5330,2870,4100,4135.68,6.90,0,2094,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,813,-15.07,1.38,12,0.09,-276.00,3004.00,8090,20240110,-48.58,3875,20241115,7.35,8090,-48.58,20240110,3875,7.35,20241115,8090,-48.58,20240110,3875,7.35,20241115,2.43,N,054780,500,97 억,,1349691,N,N,135,N,00,N +20241119,150525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4150,50,2,1.22,70556575,17064,46.75,4100,4175,4040,5330,2870,4100,4134.82,6.90,0,2077,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,811,-15.04,1.38,12,0.09,-276.00,3004.00,8090,20240110,-48.70,3875,20241115,7.10,8090,-48.70,20240110,3875,7.10,20241115,8090,-48.70,20240110,3875,7.10,20241115,2.43,N,054780,500,97 억,,1349691,N,N,69,N,00,N +20241119,140523,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4165,65,2,1.59,51402410,12437,34.07,4100,4175,4040,5330,2870,4100,4133.02,6.90,0,727,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,814,-15.09,1.39,12,0.06,-276.00,3004.00,8090,20240110,-48.52,3875,20241115,7.48,8090,-48.52,20240110,3875,7.48,20241115,8090,-48.52,20240110,3875,7.48,20241115,2.43,N,054780,500,97 억,,1349691,N,N,69,N,00,N +20241119,130525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4130,30,2,0.73,46311430,11208,30.70,4100,4175,4040,5330,2870,4100,4132.00,6.90,0,739,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,807,-14.96,1.37,12,0.06,-276.00,3004.00,8090,20240110,-48.95,3875,20241115,6.58,8090,-48.95,20240110,3875,6.58,20241115,8090,-48.95,20240110,3875,6.58,20241115,2.43,N,054780,500,97 억,,1349691,N,N,69,N,00,N +20241119,120521,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4145,45,2,1.10,45703835,11061,30.30,4100,4175,4040,5330,2870,4100,4131.98,6.90,0,789,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,810,-15.02,1.38,12,0.06,-276.00,3004.00,8090,20240110,-48.76,3875,20241115,6.97,8090,-48.76,20240110,3875,6.97,20241115,8090,-48.76,20240110,3875,6.97,20241115,2.43,N,054780,500,97 억,,1349691,N,N,69,N,00,N +20241119,110526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4150,50,2,1.22,36376270,8803,24.12,4100,4175,4040,5330,2870,4100,4132.26,6.90,0,1696,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,811,-15.04,1.38,12,0.05,-276.00,3004.00,8090,20240110,-48.70,3875,20241115,7.10,8090,-48.70,20240110,3875,7.10,20241115,8090,-48.70,20240110,3875,7.10,20241115,2.43,N,054780,500,97 억,,1349691,N,N,69,N,00,N +20241119,100541,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4160,60,2,1.46,28970570,7017,19.22,4100,4175,4040,5330,2870,4100,4128.63,6.90,0,3346,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,813,-15.07,1.38,12,0.04,-276.00,3004.00,8090,20240110,-48.58,3875,20241115,7.35,8090,-48.58,20240110,3875,7.35,20241115,8090,-48.58,20240110,3875,7.35,20241115,2.43,N,054780,500,97 억,,1349691,N,N,69,N,00,N +20241119,090536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4140,40,2,0.98,4514185,1101,3.02,4100,4145,4100,5330,2870,4100,4100.08,6.90,0,-26,4356,4227,4161,4032,3966,4195,4000,98,1230,500,3030,5,1,19547793,809,-15.00,1.38,12,0.01,-276.00,3004.00,8090,20240110,-48.83,3875,20241115,6.84,8090,-48.83,20240110,3875,6.84,20241115,8090,-48.83,20240110,3875,6.84,20241115,2.43,N,054780,500,97 억,,1349691,N,N,69,N,00,N 20241118,160522,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4100,0,3,0.00,151199780,36346,67.26,4145,4290,4095,5330,2870,4100,4160.01,6.87,0,6628,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,801,-14.86,1.36,12,0.19,-276.00,3004.00,8090,20240110,-49.32,3875,20241115,5.81,8090,-49.32,20240110,3875,5.81,20241115,8090,-49.32,20240110,3875,5.81,20241115,2.44,N,054780,500,97 억,,1343064,N,N,67,N,00,N 20241118,150525,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4145,45,2,1.10,139669365,33545,62.07,4145,4290,4095,5330,2870,4100,4163.64,6.87,0,6412,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,810,-15.02,1.38,12,0.17,-276.00,3004.00,8090,20240110,-48.76,3875,20241115,6.97,8090,-48.76,20240110,3875,6.97,20241115,8090,-48.76,20240110,3875,6.97,20241115,2.44,N,054780,500,97 억,,1343064,N,N,575,N,00,N 20241118,140526,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4105,5,2,0.12,129740490,31127,57.60,4145,4290,4095,5330,2870,4100,4168.10,6.87,0,6321,4270,4185,4030,3945,3790,4227,3987,98,1230,500,3030,5,1,19547793,802,-14.87,1.37,12,0.16,-276.00,3004.00,8090,20240110,-49.26,3875,20241115,5.94,8090,-49.26,20240110,3875,5.94,20241115,8090,-49.26,20240110,3875,5.94,20241115,2.44,N,054780,500,97 억,,1343064,N,N,575,N,00,N diff --git a/054800/price/prices-20241101.csv b/054800/price/prices-20241101.csv index a6fd3597b021..ff30ab2a214a 100644 --- a/054800/price/prices-20241101.csv +++ b/054800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9060,-70,5,-0.77,8604550,944,35.66,9460,9460,9030,11860,6400,9130,9114.99,1.74,0,-502,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,938,4.48,0.31,12,0.01,2023.00,28942.00,11850,20240202,-23.54,8740,20241115,3.66,11850,-23.54,20240202,8740,3.66,20241115,11850,-23.54,20240202,8740,3.66,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N +20241119,150526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9110,-20,5,-0.22,3136720,343,12.96,9460,9460,9030,11860,6400,9130,9144.96,1.74,0,-14,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,943,4.50,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.12,8740,20241115,4.23,11850,-23.12,20240202,8740,4.23,20241115,11850,-23.12,20240202,8740,4.23,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N +20241119,140523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9170,40,2,0.44,3009030,329,12.43,9460,9460,9030,11860,6400,9130,9145.99,1.74,0,-14,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,949,4.53,0.32,12,0.00,2023.00,28942.00,11850,20240202,-22.62,8740,20241115,4.92,11850,-22.62,20240202,8740,4.92,20241115,11850,-22.62,20240202,8740,4.92,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N +20241119,130525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9180,50,2,0.55,2798000,306,11.56,9460,9460,9030,11860,6400,9130,9143.79,1.74,0,-14,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,950,4.54,0.32,12,0.00,2023.00,28942.00,11850,20240202,-22.53,8740,20241115,5.03,11850,-22.53,20240202,8740,5.03,20241115,11850,-22.53,20240202,8740,5.03,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N +20241119,120521,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9180,50,2,0.55,2798000,306,11.56,9460,9460,9030,11860,6400,9130,9143.79,1.74,0,-14,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,950,4.54,0.32,12,0.00,2023.00,28942.00,11850,20240202,-22.53,8740,20241115,5.03,11850,-22.53,20240202,8740,5.03,20241115,11850,-22.53,20240202,8740,5.03,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N +20241119,110527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9180,50,2,0.55,2706200,296,11.18,9460,9460,9030,11860,6400,9130,9142.57,1.74,0,-24,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,950,4.54,0.32,12,0.00,2023.00,28942.00,11850,20240202,-22.53,8740,20241115,5.03,11850,-22.53,20240202,8740,5.03,20241115,11850,-22.53,20240202,8740,5.03,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N +20241119,100541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9320,190,2,2.08,2206190,242,9.14,9460,9460,9030,11860,6400,9130,9116.49,1.74,0,-16,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,964,4.61,0.32,12,0.00,2023.00,28942.00,11850,20240202,-21.35,8740,20241115,6.64,11850,-21.35,20240202,8740,6.64,20241115,11850,-21.35,20240202,8740,6.64,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N +20241119,090536,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9050,-80,5,-0.88,1598890,176,6.65,9460,9460,9030,11860,6400,9130,9084.60,1.74,0,0,9276,9202,9076,9002,8876,9240,9040,52,2730,500,6750,10,1,10347756,936,4.47,0.31,12,0.00,2023.00,28942.00,11850,20240202,-23.63,8740,20241115,3.55,11850,-23.63,20240202,8740,3.55,20241115,11850,-23.63,20240202,8740,3.55,20241115,0.00,N,054800,500,51 억,,180272,N,N,0,N,00,N 20241118,160522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,220,2,2.47,24137130,2647,92.75,8950,9150,8950,11580,6240,8910,9118.67,1.75,0,-358,9023,8966,8853,8796,8683,8995,8825,52,2670,500,6590,10,1,10347756,945,4.51,0.32,12,0.03,2023.00,28942.00,11850,20240202,-22.95,8740,20241115,4.46,11850,-22.95,20240202,8740,4.46,20241115,11850,-22.95,20240202,8740,4.46,20241115,0.00,N,054800,500,51 억,,180630,N,N,0,N,00,N 20241118,150525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,220,2,2.47,23963660,2628,92.08,8950,9150,8950,11580,6240,8910,9118.59,1.75,0,-357,9023,8966,8853,8796,8683,8995,8825,52,2670,500,6590,10,1,10347756,945,4.51,0.32,12,0.03,2023.00,28942.00,11850,20240202,-22.95,8740,20241115,4.46,11850,-22.95,20240202,8740,4.46,20241115,11850,-22.95,20240202,8740,4.46,20241115,0.00,N,054800,500,51 억,,180630,N,N,0,N,00,N 20241118,140527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9140,230,2,2.58,21936750,2406,84.30,8950,9150,8950,11580,6240,8910,9117.52,1.75,0,-356,9023,8966,8853,8796,8683,8995,8825,52,2670,500,6590,10,1,10347756,946,4.52,0.32,12,0.02,2023.00,28942.00,11850,20240202,-22.87,8740,20241115,4.58,11850,-22.87,20240202,8740,4.58,20241115,11850,-22.87,20240202,8740,4.58,20241115,0.00,N,054800,500,51 억,,180630,N,N,0,N,00,N diff --git a/054920/price/prices-20241101.csv b/054920/price/prices-20241101.csv index f5a9cea04f98..8288d49b7fa3 100644 --- a/054920/price/prices-20241101.csv +++ b/054920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160519,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,-115,5,-3.87,2345946270,819246,39.39,2930,2945,2780,3865,2085,2975,2863.56,0.76,0,-4413,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,807,89.38,0.54,12,2.90,32.00,5345.00,5040,20240122,-43.25,2135,20240805,33.96,5040,-43.25,20240122,2135,33.96,20240805,5040,-43.25,20240122,2135,33.96,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N +20241119,150526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,-95,5,-3.19,2178103950,760436,36.56,2930,2945,2780,3865,2085,2975,2864.28,0.76,0,-2670,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,813,90.00,0.54,12,2.69,32.00,5345.00,5040,20240122,-42.86,2135,20240805,34.89,5040,-42.86,20240122,2135,34.89,20240805,5040,-42.86,20240122,2135,34.89,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N +20241119,140524,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,-165,5,-5.55,1920284135,668624,32.15,2930,2945,2795,3865,2085,2975,2871.99,0.76,0,-9874,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,793,87.81,0.53,12,2.37,32.00,5345.00,5040,20240122,-44.25,2135,20240805,31.62,5040,-44.25,20240122,2135,31.62,20240805,5040,-44.25,20240122,2135,31.62,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N +20241119,130526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2885,-90,5,-3.03,1489765690,516300,24.82,2930,2945,2835,3865,2085,2975,2885.47,0.76,0,-12586,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,814,90.16,0.54,12,1.83,32.00,5345.00,5040,20240122,-42.76,2135,20240805,35.13,5040,-42.76,20240122,2135,35.13,20240805,5040,-42.76,20240122,2135,35.13,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N +20241119,120521,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,-105,5,-3.53,1318893540,456697,21.96,2930,2945,2835,3865,2085,2975,2887.90,0.76,0,-13110,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,810,89.69,0.54,12,1.62,32.00,5345.00,5040,20240122,-43.06,2135,20240805,34.43,5040,-43.06,20240122,2135,34.43,20240805,5040,-43.06,20240122,2135,34.43,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N +20241119,110527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,-75,5,-2.52,1191158020,412372,19.83,2930,2945,2835,3865,2085,2975,2888.55,0.76,0,-10646,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,818,90.62,0.54,12,1.46,32.00,5345.00,5040,20240122,-42.46,2135,20240805,35.83,5040,-42.46,20240122,2135,35.83,20240805,5040,-42.46,20240122,2135,35.83,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N +20241119,100541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,-105,5,-3.53,904546860,312610,15.03,2930,2945,2835,3865,2085,2975,2893.53,0.76,0,-319,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,810,89.69,0.54,12,1.11,32.00,5345.00,5040,20240122,-43.06,2135,20240805,34.43,5040,-43.06,20240122,2135,34.43,20240805,5040,-43.06,20240122,2135,34.43,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N +20241119,090536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2915,-60,5,-2.02,152264090,52109,2.51,2930,2945,2905,3865,2085,2975,2922.03,0.76,0,-3666,3225,3100,2980,2855,2735,3040,2795,141,890,500,1900,5,1,28217081,823,91.09,0.55,12,0.18,32.00,5345.00,5040,20240122,-42.16,2135,20240805,36.53,5040,-42.16,20240122,2135,36.53,20240805,5040,-42.16,20240122,2135,36.53,20240805,1.07,N,054920,500,141 억,,214600,N,N,0,N,00,N 20241118,160522,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2975,-25,5,-0.83,6033584005,2021215,25.17,3100,3105,2860,3900,2100,3000,2985.27,1.01,0,-69202,3633,3316,3053,2736,2473,3185,2605,141,900,500,1920,5,1,28217081,839,92.97,0.56,12,7.16,32.00,5345.00,5040,20240122,-40.97,2135,20240805,39.34,5040,-40.97,20240122,2135,39.34,20240805,5040,-40.97,20240122,2135,39.34,20240805,1.13,N,054920,500,141 억,,284405,N,N,0,N,00,N 20241118,150526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2955,-45,5,-1.50,5303646955,1777077,22.13,3100,3105,2860,3900,2100,3000,2984.46,1.01,0,-82383,3633,3316,3053,2736,2473,3185,2605,141,900,500,1920,5,1,28217081,834,92.34,0.55,12,6.30,32.00,5345.00,5040,20240122,-41.37,2135,20240805,38.41,5040,-41.37,20240122,2135,38.41,20240805,5040,-41.37,20240122,2135,38.41,20240805,1.13,N,054920,500,141 억,,284405,N,N,0,N,00,N 20241118,140527,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,-60,5,-2.00,4942597230,1653358,20.59,3100,3105,2860,3900,2100,3000,2989.41,1.01,0,-84549,3633,3316,3053,2736,2473,3185,2605,141,900,500,1920,5,1,28217081,830,91.88,0.55,12,5.86,32.00,5345.00,5040,20240122,-41.67,2135,20240805,37.70,5040,-41.67,20240122,2135,37.70,20240805,5040,-41.67,20240122,2135,37.70,20240805,1.13,N,054920,500,141 억,,284405,N,N,0,N,00,N diff --git a/054930/price/prices-20241101.csv b/054930/price/prices-20241101.csv index cda796c5f48f..58dffc72ce1e 100644 --- a/054930/price/prices-20241101.csv +++ b/054930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160519,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25400,-550,5,-2.12,767805750,30043,89.65,25650,26000,25200,33700,18200,25950,25556.89,0.69,0,-2573,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,762,3.79,0.60,12,1.00,6698.00,42319.00,36500,20231123,-30.41,20100,20240805,26.37,33650,-24.52,20240607,20100,26.37,20240805,36500,-30.41,20231123,20100,26.37,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N +20241119,150526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25250,-700,5,-2.70,708297650,27695,82.64,25650,26000,25200,33700,18200,25950,25574.93,0.69,0,-3716,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,758,3.77,0.60,12,0.92,6698.00,42319.00,36500,20231123,-30.82,20100,20240805,25.62,33650,-24.96,20240607,20100,25.62,20240805,36500,-30.82,20231123,20100,25.62,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N +20241119,140524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25400,-550,5,-2.12,588454250,22980,68.57,25650,26000,25200,33700,18200,25950,25607.23,0.69,0,-3280,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,762,3.79,0.60,12,0.77,6698.00,42319.00,36500,20231123,-30.41,20100,20240805,26.37,33650,-24.52,20240607,20100,26.37,20240805,36500,-30.41,20231123,20100,26.37,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N +20241119,130526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25450,-500,5,-1.93,532019000,20765,61.96,25650,26000,25200,33700,18200,25950,25620.95,0.69,0,-2523,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,764,3.80,0.60,12,0.69,6698.00,42319.00,36500,20231123,-30.27,20100,20240805,26.62,33650,-24.37,20240607,20100,26.62,20240805,36500,-30.27,20231123,20100,26.62,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N +20241119,120522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25550,-400,5,-1.54,509742450,19890,59.35,25650,26000,25200,33700,18200,25950,25628.08,0.69,0,-2488,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,767,3.81,0.60,12,0.66,6698.00,42319.00,36500,20231123,-30.00,20100,20240805,27.11,33650,-24.07,20240607,20100,27.11,20240805,36500,-30.00,20231123,20100,27.11,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N +20241119,110527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25900,-50,5,-0.19,413595400,16133,48.14,25650,26000,25200,33700,18200,25950,25636.61,0.69,0,-2772,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,777,3.87,0.61,12,0.54,6698.00,42319.00,36500,20231123,-29.04,20100,20240805,28.86,33650,-23.03,20240607,20100,28.86,20240805,36500,-29.04,20231123,20100,28.86,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N +20241119,100542,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25850,-100,5,-0.39,326263750,12737,38.01,25650,25950,25200,33700,18200,25950,25615.43,0.69,0,-3459,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,776,3.86,0.61,12,0.42,6698.00,42319.00,36500,20231123,-29.18,20100,20240805,28.61,33650,-23.18,20240607,20100,28.61,20240805,36500,-29.18,20231123,20100,28.61,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N +20241119,090537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25500,-450,5,-1.73,35959200,1406,4.20,25650,25700,25450,33700,18200,25950,25575.53,0.69,0,-686,26850,26400,25800,25350,24750,26625,25575,150,7750,5000,18680,50,1,3000000,765,3.81,0.60,12,0.05,6698.00,42319.00,36500,20231123,-30.14,20100,20240805,26.87,33650,-24.22,20240607,20100,26.87,20240805,36500,-30.14,20231123,20100,26.87,20240805,3.79,N,054930,5000,150 억,,20712,N,N,0,N,00,N 20241118,160523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25950,-300,5,-1.14,856123800,33302,25.99,25700,26250,25200,34100,18400,26250,25707.13,0.75,0,-1977,29116,27682,25866,24432,22616,28400,25150,150,7850,5000,18900,50,1,3000000,779,3.87,0.61,12,1.11,6698.00,42319.00,36500,20231123,-28.90,20100,20240805,29.10,33650,-22.88,20240607,20100,29.10,20240805,36500,-28.90,20231123,20100,29.10,20240805,4.03,N,054930,5000,150 억,,22485,N,N,0,N,00,N 20241118,150526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25500,-750,5,-2.86,803548150,31265,24.40,25700,26250,25200,34100,18400,26250,25701.20,0.75,0,-2002,29116,27682,25866,24432,22616,28400,25150,150,7850,5000,18900,50,1,3000000,765,3.81,0.60,12,1.04,6698.00,42319.00,36500,20231123,-30.14,20100,20240805,26.87,33650,-24.22,20240607,20100,26.87,20240805,36500,-30.14,20231123,20100,26.87,20240805,4.03,N,054930,5000,150 억,,22485,N,N,0,N,00,N 20241118,140527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,25500,-750,5,-2.86,732171100,28472,22.22,25700,26250,25200,34100,18400,26250,25715.48,0.75,0,-1497,29116,27682,25866,24432,22616,28400,25150,150,7850,5000,18900,50,1,3000000,765,3.81,0.60,12,0.95,6698.00,42319.00,36500,20231123,-30.14,20100,20240805,26.87,33650,-24.22,20240607,20100,26.87,20240805,36500,-30.14,20231123,20100,26.87,20240805,4.03,N,054930,5000,150 억,,22485,N,N,0,N,00,N diff --git a/054940/price/prices-20241101.csv b/054940/price/prices-20241101.csv index 27930c49c7de..184b822d3014 100644 --- a/054940/price/prices-20241101.csv +++ b/054940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160519,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,744,4,2,0.54,67262981,90885,41.43,747,752,734,962,518,740,740.08,1.92,0,-405,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,247,-32.35,0.41,12,0.27,-23.00,1836.00,921,20240129,-19.22,623,20240805,19.42,921,-19.22,20240129,623,19.42,20240805,921,-19.22,20240129,623,19.42,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N +20241119,150526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,745,5,2,0.68,62826459,84904,38.70,747,752,734,962,518,740,739.97,1.92,0,240,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,247,-32.39,0.41,12,0.26,-23.00,1836.00,921,20240129,-19.11,623,20240805,19.58,921,-19.11,20240129,623,19.58,20240805,921,-19.11,20240129,623,19.58,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N +20241119,140524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,739,-1,5,-0.14,50499196,68170,31.07,747,752,734,962,518,740,740.78,1.92,0,-512,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,245,-32.13,0.40,12,0.21,-23.00,1836.00,921,20240129,-19.76,623,20240805,18.62,921,-19.76,20240129,623,18.62,20240805,921,-19.76,20240129,623,18.62,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N +20241119,130526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,743,3,2,0.41,45335632,61219,27.90,747,752,734,962,518,740,740.55,1.92,0,-279,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,246,-32.30,0.40,12,0.18,-23.00,1836.00,921,20240129,-19.33,623,20240805,19.26,921,-19.33,20240129,623,19.26,20240805,921,-19.33,20240129,623,19.26,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N +20241119,120522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,741,1,2,0.14,37221253,50217,22.89,747,752,734,962,518,740,741.21,1.92,0,-679,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,246,-32.22,0.40,12,0.15,-23.00,1836.00,921,20240129,-19.54,623,20240805,18.94,921,-19.54,20240129,623,18.94,20240805,921,-19.54,20240129,623,18.94,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N +20241119,110527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,742,2,2,0.27,29564668,39853,18.17,747,752,734,962,518,740,741.84,1.92,0,-1469,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,246,-32.26,0.40,12,0.12,-23.00,1836.00,921,20240129,-19.44,623,20240805,19.10,921,-19.44,20240129,623,19.10,20240805,921,-19.44,20240129,623,19.10,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N +20241119,100542,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,741,1,2,0.14,23660118,31884,14.53,747,752,734,962,518,740,742.07,1.92,0,-1093,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,246,-32.22,0.40,12,0.10,-23.00,1836.00,921,20240129,-19.54,623,20240805,18.94,921,-19.54,20240129,623,18.94,20240805,921,-19.54,20240129,623,18.94,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N +20241119,090537,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,751,11,2,1.49,1328628,1774,0.81,747,751,747,962,518,740,748.94,1.92,0,-68,779,759,722,702,665,769,712,166,222,500,510,1,1,33173548,249,-32.65,0.41,12,0.01,-23.00,1836.00,921,20240129,-18.46,623,20240805,20.55,921,-18.46,20240129,623,20.55,20240805,921,-18.46,20240129,623,20.55,20240805,0.01,N,054940,500,165 억,,638419,N,N,0,N,00,N 20241118,160523,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,740,58,2,8.50,158834457,219385,86.04,716,742,685,886,478,682,723.95,1.91,0,2774,722,701,683,662,644,693,654,166,204,500,470,1,1,33173548,245,-32.17,0.40,12,0.66,-23.00,1836.00,921,20240129,-19.65,623,20240805,18.78,921,-19.65,20240129,623,18.78,20240805,921,-19.65,20240129,623,18.78,20240805,0.01,N,054940,500,165 억,,633475,N,N,0,N,00,N 20241118,150526,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,730,48,2,7.04,145045903,200696,78.71,716,741,685,886,478,682,722.71,1.91,0,2152,722,701,683,662,644,693,654,166,204,500,470,1,1,33173548,242,-31.74,0.40,12,0.60,-23.00,1836.00,921,20240129,-20.74,623,20240805,17.17,921,-20.74,20240129,623,17.17,20240805,921,-20.74,20240129,623,17.17,20240805,0.01,N,054940,500,165 억,,633475,N,N,0,N,00,N 20241118,140527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,730,48,2,7.04,88482945,123691,48.51,716,733,685,886,478,682,715.35,1.91,0,784,722,701,683,662,644,693,654,166,204,500,470,1,1,33173548,242,-31.74,0.40,12,0.37,-23.00,1836.00,921,20240129,-20.74,623,20240805,17.17,921,-20.74,20240129,623,17.17,20240805,921,-20.74,20240129,623,17.17,20240805,0.01,N,054940,500,165 억,,633475,N,N,0,N,00,N diff --git a/054950/price/prices-20241101.csv b/054950/price/prices-20241101.csv index e1ad32a8ea6c..c8a667615f05 100644 --- a/054950/price/prices-20241101.csv +++ b/054950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160520,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18870,170,2,0.91,722485130,38552,68.63,18600,18920,18600,24300,13090,18700,18740.54,7.31,0,4425,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2281,8.69,1.12,12,0.32,2171.00,16796.00,32800,20240422,-42.47,17790,20241114,6.07,32800,-42.47,20240422,17790,6.07,20241114,32800,-42.47,20240422,17790,6.07,20241114,2.31,N,054950,500,60 억,,883615,N,N,139,N,00,N +20241119,150527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18790,90,2,0.48,701504840,37439,66.65,18600,18920,18600,24300,13090,18700,18737.28,7.31,0,4542,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2272,8.65,1.12,12,0.31,2171.00,16796.00,32800,20240422,-42.71,17790,20241114,5.62,32800,-42.71,20240422,17790,5.62,20241114,32800,-42.71,20240422,17790,5.62,20241114,2.31,N,054950,500,60 억,,883615,N,N,117,N,00,N +20241119,140525,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18790,90,2,0.48,606650280,32383,57.65,18600,18920,18600,24300,13090,18700,18733.60,7.31,0,4781,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2272,8.65,1.12,12,0.27,2171.00,16796.00,32800,20240422,-42.71,17790,20241114,5.62,32800,-42.71,20240422,17790,5.62,20241114,32800,-42.71,20240422,17790,5.62,20241114,2.31,N,054950,500,60 억,,883615,N,N,117,N,00,N +20241119,130527,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18860,160,2,0.86,477806630,25531,45.45,18600,18920,18600,24300,13090,18700,18714.76,7.31,0,3019,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2280,8.69,1.12,12,0.21,2171.00,16796.00,32800,20240422,-42.50,17790,20241114,6.01,32800,-42.50,20240422,17790,6.01,20241114,32800,-42.50,20240422,17790,6.01,20241114,2.31,N,054950,500,60 억,,883615,N,N,117,N,00,N +20241119,120522,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18740,40,2,0.21,389456240,20821,37.07,18600,18920,18600,24300,13090,18700,18704.97,7.31,0,732,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2266,8.63,1.12,12,0.17,2171.00,16796.00,32800,20240422,-42.87,17790,20241114,5.34,32800,-42.87,20240422,17790,5.34,20241114,32800,-42.87,20240422,17790,5.34,20241114,2.31,N,054950,500,60 억,,883615,N,N,117,N,00,N +20241119,110528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18650,-50,5,-0.27,329594350,17621,31.37,18600,18920,18600,24300,13090,18700,18704.63,7.31,0,-843,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2255,8.59,1.11,12,0.15,2171.00,16796.00,32800,20240422,-43.14,17790,20241114,4.83,32800,-43.14,20240422,17790,4.83,20241114,32800,-43.14,20240422,17790,4.83,20241114,2.31,N,054950,500,60 억,,883615,N,N,117,N,00,N +20241119,100542,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18710,10,2,0.05,179692750,9586,17.06,18600,18920,18600,24300,13090,18700,18745.33,7.31,0,-99,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2262,8.62,1.11,12,0.08,2171.00,16796.00,32800,20240422,-42.96,17790,20241114,5.17,32800,-42.96,20240422,17790,5.17,20241114,32800,-42.96,20240422,17790,5.17,20241114,2.31,N,054950,500,60 억,,883615,N,N,117,N,00,N +20241119,090537,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18600,-100,5,-0.53,8595540,462,0.82,18600,18690,18600,24300,13090,18700,18605.06,7.31,0,-168,19486,19092,18846,18452,18206,18970,18330,60,5600,500,13090,10,1,12089892,2249,8.57,1.11,12,0.00,2171.00,16796.00,32800,20240422,-43.29,17790,20241114,4.55,32800,-43.29,20240422,17790,4.55,20241114,32800,-43.29,20240422,17790,4.55,20241114,2.31,N,054950,500,60 억,,883615,N,N,117,N,00,N 20241118,160523,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18700,-560,5,-2.91,1056244940,56141,46.98,19130,19240,18600,25000,13490,19260,18814.20,7.36,0,-7714,20306,19782,18926,18402,17546,20045,18665,60,5740,500,13480,10,1,12089892,2261,8.61,1.11,12,0.46,2171.00,16796.00,32800,20240422,-42.99,17790,20241114,5.12,32800,-42.99,20240422,17790,5.12,20241114,32800,-42.99,20240422,17790,5.12,20241114,2.25,N,054950,500,60 억,,889901,N,N,117,N,00,N 20241118,150526,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18700,-560,5,-2.91,927963160,49272,41.23,19130,19240,18600,25000,13490,19260,18833.48,7.36,0,-7182,20306,19782,18926,18402,17546,20045,18665,60,5740,500,13480,10,1,12089892,2261,8.61,1.11,12,0.41,2171.00,16796.00,32800,20240422,-42.99,17790,20241114,5.12,32800,-42.99,20240422,17790,5.12,20241114,32800,-42.99,20240422,17790,5.12,20241114,2.25,N,054950,500,60 억,,889901,N,N,64,N,00,N 20241118,140528,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,18680,-580,5,-3.01,831322060,44093,36.90,19130,19240,18640,25000,13490,19260,18853.83,7.36,0,-6830,20306,19782,18926,18402,17546,20045,18665,60,5740,500,13480,10,1,12089892,2258,8.60,1.11,12,0.36,2171.00,16796.00,32800,20240422,-43.05,17790,20241114,5.00,32800,-43.05,20240422,17790,5.00,20241114,32800,-43.05,20240422,17790,5.00,20241114,2.25,N,054950,500,60 억,,889901,N,N,64,N,00,N diff --git a/055490/price/prices-20241101.csv b/055490/price/prices-20241101.csv index 9c5c87872256..952da8f94568 100644 --- a/055490/price/prices-20241101.csv +++ b/055490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160520,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14070,70,2,0.50,90464670,6509,47.18,14000,14070,13750,18200,9800,14000,13898.40,3.89,0,-1526,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,671,8.24,0.44,12,0.14,1708.00,32047.00,36350,20240617,-61.29,12750,20241115,10.35,36350,-61.29,20240617,12750,10.35,20241115,36350,-61.29,20240617,12750,10.35,20241115,3.20,N,055490,500,37 억,,185727,N,N,1,N,00,N +20241119,150527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14000,0,3,0.00,80806040,5821,42.19,14000,14060,13750,18200,9800,14000,13881.81,3.89,0,-1389,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,668,8.20,0.44,12,0.12,1708.00,32047.00,36350,20240617,-61.49,12750,20241115,9.80,36350,-61.49,20240617,12750,9.80,20241115,36350,-61.49,20240617,12750,9.80,20241115,3.20,N,055490,500,37 억,,185727,N,N,0,N,00,N +20241119,140525,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13890,-110,5,-0.79,62912160,4534,32.86,14000,14060,13750,18200,9800,14000,13875.64,3.89,0,-1048,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,663,8.13,0.43,12,0.10,1708.00,32047.00,36350,20240617,-61.79,12750,20241115,8.94,36350,-61.79,20240617,12750,8.94,20241115,36350,-61.79,20240617,12750,8.94,20241115,3.20,N,055490,500,37 억,,185727,N,N,0,N,00,N +20241119,130527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13900,-100,5,-0.71,55259620,3984,28.88,14000,14060,13750,18200,9800,14000,13870.39,3.89,0,-670,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,663,8.14,0.43,12,0.08,1708.00,32047.00,36350,20240617,-61.76,12750,20241115,9.02,36350,-61.76,20240617,12750,9.02,20241115,36350,-61.76,20240617,12750,9.02,20241115,3.20,N,055490,500,37 억,,185727,N,N,0,N,00,N +20241119,120522,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13960,-40,5,-0.29,51926650,3745,27.15,14000,14060,13750,18200,9800,14000,13865.59,3.89,0,-613,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,666,8.17,0.44,12,0.08,1708.00,32047.00,36350,20240617,-61.60,12750,20241115,9.49,36350,-61.60,20240617,12750,9.49,20241115,36350,-61.60,20240617,12750,9.49,20241115,3.20,N,055490,500,37 억,,185727,N,N,0,N,00,N +20241119,110528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13850,-150,5,-1.07,38972640,2814,20.40,14000,14060,13750,18200,9800,14000,13849.55,3.89,0,-620,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,661,8.11,0.43,12,0.06,1708.00,32047.00,36350,20240617,-61.90,12750,20241115,8.63,36350,-61.90,20240617,12750,8.63,20241115,36350,-61.90,20240617,12750,8.63,20241115,3.20,N,055490,500,37 억,,185727,N,N,0,N,00,N +20241119,100542,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13750,-250,5,-1.79,32489520,2346,17.00,14000,14060,13750,18200,9800,14000,13848.90,3.89,0,-601,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,656,8.05,0.43,12,0.05,1708.00,32047.00,36350,20240617,-62.17,12750,20241115,7.84,36350,-62.17,20240617,12750,7.84,20241115,36350,-62.17,20240617,12750,7.84,20241115,3.20,N,055490,500,37 억,,185727,N,N,0,N,00,N +20241119,090538,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14060,60,2,0.43,6461750,461,3.34,14000,14060,13890,18200,9800,14000,14016.81,3.89,0,-198,14620,14310,13840,13530,13060,14465,13685,38,4200,500,9800,10,1,4769650,671,8.23,0.44,12,0.01,1708.00,32047.00,36350,20240617,-61.32,12750,20241115,10.27,36350,-61.32,20240617,12750,10.27,20241115,36350,-61.32,20240617,12750,10.27,20241115,3.20,N,055490,500,37 억,,185727,N,N,0,N,00,N 20241118,160523,57,100.00,KOSPI,,화학,N,N,N,N, ,N,14000,490,2,3.63,190255100,13746,36.36,13510,14150,13370,17560,9460,13510,13840.73,3.85,0,1713,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,668,8.20,0.44,12,0.29,1708.00,32047.00,36350,20240617,-61.49,12750,20241115,9.80,36350,-61.49,20240617,12750,9.80,20241115,36350,-61.49,20240617,12750,9.80,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N 20241118,150527,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13840,330,2,2.44,182621400,13198,34.91,13510,14150,13370,17560,9460,13510,13837.05,3.85,0,1568,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,660,8.10,0.43,12,0.28,1708.00,32047.00,36350,20240617,-61.93,12750,20241115,8.55,36350,-61.93,20240617,12750,8.55,20241115,36350,-61.93,20240617,12750,8.55,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N 20241118,140528,57,100.00,KOSPI,,화학,N,N,N,N, ,N,13860,350,2,2.59,162038930,11706,30.97,13510,14150,13370,17560,9460,13510,13842.38,3.85,0,1384,14016,13762,13256,13002,12496,13890,13130,38,4050,500,9450,10,1,4769650,661,8.11,0.43,12,0.25,1708.00,32047.00,36350,20240617,-61.87,12750,20241115,8.71,36350,-61.87,20240617,12750,8.71,20241115,36350,-61.87,20240617,12750,8.71,20241115,3.34,N,055490,500,37 억,,183395,N,N,1,N,00,N diff --git a/055550/price/prices-20241101.csv b/055550/price/prices-20241101.csv index 8ed1fb8c22ba..22b9a4c983fb 100644 --- a/055550/price/prices-20241101.csv +++ b/055550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160520,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53700,200,2,0.37,68119264700,1268594,83.47,53300,54300,53100,69500,37500,53500,53696.66,61.49,0,-197047,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,270350,6.39,0.51,12,0.25,8398.00,106019.00,64600,20240826,-16.87,34750,20231110,54.53,64600,-16.87,20240826,36100,48.75,20240118,64600,-16.87,20240826,35850,49.79,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,706,N,00,N +20241119,150527,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54000,500,2,0.93,57655238900,1073914,70.66,53300,54300,53100,69500,37500,53500,53687.02,61.49,0,-146587,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,271860,6.43,0.51,12,0.21,8398.00,106019.00,64600,20240826,-16.41,34750,20231110,55.40,64600,-16.41,20240826,36100,49.58,20240118,64600,-16.41,20240826,35850,50.63,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,4172,N,00,N +20241119,140525,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,54100,600,2,1.12,46561259500,868685,57.16,53300,54300,53100,69500,37500,53500,53599.70,61.49,0,-122806,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,272364,6.44,0.51,12,0.17,8398.00,106019.00,64600,20240826,-16.25,34750,20231110,55.68,64600,-16.25,20240826,36100,49.86,20240118,64600,-16.25,20240826,35850,50.91,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,4172,N,00,N +20241119,130527,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53800,300,2,0.56,38374308200,717319,47.20,53300,53800,53100,69500,37500,53500,53496.85,61.49,0,-125229,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,270854,6.41,0.51,12,0.14,8398.00,106019.00,64600,20240826,-16.72,34750,20231110,54.82,64600,-16.72,20240826,36100,49.03,20240118,64600,-16.72,20240826,35850,50.07,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,4172,N,00,N +20241119,120523,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53400,-100,5,-0.19,31040431400,580561,38.20,53300,53800,53100,69500,37500,53500,53466.27,61.49,0,-129305,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,268840,6.36,0.50,12,0.12,8398.00,106019.00,64600,20240826,-17.34,34750,20231110,53.67,64600,-17.34,20240826,36100,47.92,20240118,64600,-17.34,20240826,35850,48.95,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,4172,N,00,N +20241119,110528,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53600,100,2,0.19,23817068700,445353,29.30,53300,53800,53100,69500,37500,53500,53479.08,61.49,0,-97959,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,269847,6.38,0.51,12,0.09,8398.00,106019.00,64600,20240826,-17.03,34750,20231110,54.24,64600,-17.03,20240826,36100,48.48,20240118,64600,-17.03,20240826,35850,49.51,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,4172,N,00,N +20241119,100543,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53500,0,3,0.00,14583428900,272839,17.95,53300,53800,53100,69500,37500,53500,53450.68,61.49,0,-49780,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,269343,6.37,0.50,12,0.05,8398.00,106019.00,64600,20240826,-17.18,34750,20231110,53.96,64600,-17.18,20240826,36100,48.20,20240118,64600,-17.18,20240826,35850,49.23,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,4172,N,00,N +20241119,090538,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53300,-200,5,-0.37,3649110900,68436,4.50,53300,53700,53200,69500,37500,53500,53321.51,61.49,0,-8622,54833,54166,53633,52966,52433,54500,53300,26956,16000,5000,40660,100,1,503445325,268336,6.35,0.50,12,0.01,8398.00,106019.00,64600,20240826,-17.49,34750,20231110,53.38,64600,-17.49,20240826,36100,47.65,20240118,64600,-17.49,20240826,35850,48.68,20231120,0.09,N,055550,5000,26955 억,,309546367,N,N,4172,N,00,N 20241118,160524,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53500,-200,5,-0.37,81429386500,1518995,109.24,53200,54300,53100,69800,37600,53700,53607.74,61.54,0,140166,57966,55832,54766,52632,51566,55300,52100,26956,16100,5000,40810,100,1,503445325,269343,6.37,0.50,12,0.30,8398.00,106019.00,64600,20240826,-17.18,34750,20231109,53.96,64600,-17.18,20240826,36100,48.20,20240118,64600,-17.18,20240826,35850,49.23,20231120,0.09,N,055550,5000,26955 억,,309808568,N,N,4169,N,00,N 20241118,150527,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53100,-600,5,-1.12,69638118100,1298379,93.38,53200,54300,53100,69800,37600,53700,53634.66,61.54,0,132654,57966,55832,54766,52632,51566,55300,52100,26956,16100,5000,40810,100,1,503445325,267329,6.32,0.50,12,0.26,8398.00,106019.00,64600,20240826,-17.80,34750,20231109,52.81,64600,-17.80,20240826,36100,47.09,20240118,64600,-17.80,20240826,35850,48.12,20231120,0.09,N,055550,5000,26955 억,,309808568,N,N,5823,N,00,N 20241118,140528,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,53400,-300,5,-0.56,59470558900,1107598,79.65,53200,54300,53100,69800,37600,53700,53693.27,61.54,0,117942,57966,55832,54766,52632,51566,55300,52100,26956,16100,5000,40810,100,1,503445325,268840,6.36,0.50,12,0.22,8398.00,106019.00,64600,20240826,-17.34,34750,20231109,53.67,64600,-17.34,20240826,36100,47.92,20240118,64600,-17.34,20240826,35850,48.95,20231120,0.09,N,055550,5000,26955 억,,309808568,N,N,5823,N,00,N diff --git a/056080/price/prices-20241101.csv b/056080/price/prices-20241101.csv index 082750122107..78b3b735ecfc 100644 --- a/056080/price/prices-20241101.csv +++ b/056080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160520,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,450,2,7.00,49052713900,6779820,780.96,6400,7710,6330,8350,4510,6430,7236.16,12.76,0,-39784,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2581,-49.86,6.63,12,18.07,-138.00,1037.00,13440,20231129,-48.81,5030,20241113,36.78,12350,-44.29,20240112,5030,36.78,20241113,13440,-48.81,20231129,5030,36.78,20241113,0.24,N,056080,500,187 억,,4785185,N,N,179,N,00,N +20241119,150527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6980,550,2,8.55,48066674680,6637070,764.52,6400,7710,6330,8350,4510,6430,7242.74,12.76,0,-62467,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2618,-50.58,6.73,12,17.69,-138.00,1037.00,13440,20231129,-48.07,5030,20241113,38.77,12350,-43.48,20240112,5030,38.77,20241113,13440,-48.07,20231129,5030,38.77,20241113,0.24,N,056080,500,187 억,,4785185,N,N,318,N,00,N +20241119,140525,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6980,550,2,8.55,46923523900,6472488,745.56,6400,7710,6330,8350,4510,6430,7250.30,12.76,0,-94116,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2618,-50.58,6.73,12,17.25,-138.00,1037.00,13440,20231129,-48.07,5030,20241113,38.77,12350,-43.48,20240112,5030,38.77,20241113,13440,-48.07,20231129,5030,38.77,20241113,0.24,N,056080,500,187 억,,4785185,N,N,318,N,00,N +20241119,130527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6940,510,2,7.93,44868661080,6179746,711.84,6400,7710,6330,8350,4510,6430,7261.25,12.76,0,-98877,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2603,-50.29,6.69,12,16.47,-138.00,1037.00,13440,20231129,-48.36,5030,20241113,37.97,12350,-43.81,20240112,5030,37.97,20241113,13440,-48.36,20231129,5030,37.97,20241113,0.24,N,056080,500,187 억,,4785185,N,N,318,N,00,N +20241119,120523,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6880,450,2,7.00,43753317440,6019145,693.34,6400,7710,6330,8350,4510,6430,7269.70,12.76,0,-104474,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2581,-49.86,6.63,12,16.05,-138.00,1037.00,13440,20231129,-48.81,5030,20241113,36.78,12350,-44.29,20240112,5030,36.78,20241113,13440,-48.81,20231129,5030,36.78,20241113,0.24,N,056080,500,187 억,,4785185,N,N,318,N,00,N +20241119,110528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6920,490,2,7.62,41925566760,5754702,662.88,6400,7710,6330,8350,4510,6430,7286.16,12.76,0,-100128,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2596,-50.14,6.67,12,15.34,-138.00,1037.00,13440,20231129,-48.51,5030,20241113,37.57,12350,-43.97,20240112,5030,37.57,20241113,13440,-48.51,20231129,5030,37.57,20241113,0.24,N,056080,500,187 억,,4785185,N,N,318,N,00,N +20241119,100543,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7240,810,2,12.60,37074043290,5064669,583.39,6400,7710,6330,8350,4510,6430,7320.98,12.76,0,-101029,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2716,-52.46,6.98,12,13.50,-138.00,1037.00,13440,20231129,-46.13,5030,20241113,43.94,12350,-41.38,20240112,5030,43.94,20241113,13440,-46.13,20231129,5030,43.94,20241113,0.24,N,056080,500,187 억,,4785185,N,N,318,N,00,N +20241119,090538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,0,3,0.00,278611880,43638,5.03,6400,6430,6330,8350,4510,6430,6379.00,12.76,0,-10328,6616,6522,6406,6312,6196,6465,6255,188,1920,500,4110,10,1,37512152,2412,-46.59,6.20,12,0.12,-138.00,1037.00,13440,20231129,-52.16,5030,20241113,27.83,12350,-47.94,20240112,5030,27.83,20241113,13440,-52.16,20231129,5030,27.83,20241113,0.24,N,056080,500,187 억,,4785185,N,N,318,N,00,N 20241118,160524,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-40,5,-0.62,5427848400,851915,10.39,6450,6500,6290,8410,4530,6470,6370.88,13.02,0,-103995,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2412,-46.59,6.20,12,2.27,-138.00,1037.00,13440,20231129,-52.16,5030,20241113,27.83,12350,-47.94,20240112,5030,27.83,20241113,13440,-52.16,20231129,5030,27.83,20241113,0.30,N,056080,500,187 억,,4883312,N,N,318,N,00,N 20241118,150527,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6360,-110,5,-1.70,4879307170,766269,9.35,6450,6500,6290,8410,4530,6470,6367.47,13.02,0,-81431,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2386,-46.09,6.13,12,2.04,-138.00,1037.00,13440,20231129,-52.68,5030,20241113,26.44,12350,-48.50,20240112,5030,26.44,20241113,13440,-52.68,20231129,5030,26.44,20241113,0.30,N,056080,500,187 억,,4883312,N,N,10,N,00,N 20241118,140528,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6320,-150,5,-2.32,4180336790,655835,8.00,6450,6500,6290,8410,4530,6470,6373.90,13.02,0,-51555,7450,6960,6370,5880,5290,7205,6125,188,1940,500,4140,10,1,37512152,2371,-45.80,6.09,12,1.75,-138.00,1037.00,13440,20231129,-52.98,5030,20241113,25.65,12350,-48.83,20240112,5030,25.65,20241113,13440,-52.98,20231129,5030,25.65,20241113,0.30,N,056080,500,187 억,,4883312,N,N,10,N,00,N diff --git a/056090/price/prices-20241101.csv b/056090/price/prices-20241101.csv index 5370d08b5bc1..7b7153acae46 100644 --- a/056090/price/prices-20241101.csv +++ b/056090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160521,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1170,44,2,3.91,386593665,340450,75.38,1126,1171,1102,1463,789,1126,1135.66,0.92,0,79280,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1208,55.71,1.53,12,0.33,21.00,763.00,3030,20240611,-61.39,1093,20241118,7.04,3030,-61.39,20240611,1093,7.04,20241118,3030,-61.39,20240611,1093,7.04,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N +20241119,150528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1165,39,2,3.46,371169481,327251,72.45,1126,1169,1102,1463,789,1126,1134.32,0.92,0,80826,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1203,55.48,1.53,12,0.32,21.00,763.00,3030,20240611,-61.55,1093,20241118,6.59,3030,-61.55,20240611,1093,6.59,20241118,3030,-61.55,20240611,1093,6.59,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N +20241119,140526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1160,34,2,3.02,308619584,273210,60.49,1126,1162,1102,1463,789,1126,1129.67,0.92,0,75170,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1198,55.24,1.52,12,0.26,21.00,763.00,3030,20240611,-61.72,1093,20241118,6.13,3030,-61.72,20240611,1093,6.13,20241118,3030,-61.72,20240611,1093,6.13,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N +20241119,130528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1140,14,2,1.24,233152149,207734,45.99,1126,1150,1102,1463,789,1126,1122.28,0.92,0,73204,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1177,54.29,1.49,12,0.20,21.00,763.00,3030,20240611,-62.38,1093,20241118,4.30,3030,-62.38,20240611,1093,4.30,20241118,3030,-62.38,20240611,1093,4.30,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N +20241119,120523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1133,7,2,0.62,216006040,192623,42.65,1126,1150,1102,1463,789,1126,1121.28,0.92,0,66387,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1170,53.95,1.48,12,0.19,21.00,763.00,3030,20240611,-62.61,1093,20241118,3.66,3030,-62.61,20240611,1093,3.66,20241118,3030,-62.61,20240611,1093,3.66,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N +20241119,110529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1117,-9,5,-0.80,185560111,165591,36.66,1126,1150,1102,1463,789,1126,1120.44,0.92,0,52981,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1153,53.19,1.46,12,0.16,21.00,763.00,3030,20240611,-63.14,1093,20241118,2.20,3030,-63.14,20240611,1093,2.20,20241118,3030,-63.14,20240611,1093,2.20,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N +20241119,100543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1125,-1,5,-0.09,131175051,116879,25.88,1126,1150,1102,1463,789,1126,1122.17,0.92,0,47519,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1162,53.57,1.47,12,0.11,21.00,763.00,3030,20240611,-62.87,1093,20241118,2.93,3030,-62.87,20240611,1093,2.93,20241118,3030,-62.87,20240611,1093,2.93,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N +20241119,090538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1127,1,2,0.09,16962076,15042,3.33,1126,1150,1126,1463,789,1126,1128.34,0.92,0,1930,1182,1153,1123,1094,1064,1139,1080,516,337,500,740,1,1,103259036,1164,53.67,1.48,12,0.01,21.00,763.00,3030,20240611,-62.81,1093,20241118,3.11,3030,-62.81,20240611,1093,3.11,20241118,3030,-62.81,20240611,1093,3.11,20241118,0.23,N,056090,500,516 억,,953810,N,N,0,N,00,N 20241118,160524,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1126,-20,5,-1.75,496962392,442210,55.65,1146,1152,1093,1489,803,1146,1123.82,1.01,0,15678,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1059,53.62,1.48,12,0.47,21.00,763.00,3030,20240611,-62.84,1093,20241118,3.02,3030,-62.84,20240611,1093,3.02,20241118,3030,-62.84,20240611,1093,3.02,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N 20241118,150527,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1131,-15,5,-1.31,470129643,418437,52.66,1146,1152,1093,1489,803,1146,1123.54,1.01,0,25181,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1064,53.86,1.48,12,0.44,21.00,763.00,3030,20240611,-62.67,1093,20241118,3.48,3030,-62.67,20240611,1093,3.48,20241118,3030,-62.67,20240611,1093,3.48,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N 20241118,140529,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,1143,-3,5,-0.26,459621093,409159,51.49,1146,1152,1093,1489,803,1146,1123.33,1.01,0,25240,1244,1195,1150,1101,1056,1172,1078,470,343,500,750,1,1,94084725,1075,54.43,1.50,12,0.43,21.00,763.00,3030,20240611,-62.28,1093,20241118,4.57,3030,-62.28,20240611,1093,4.57,20241118,3030,-62.28,20240611,1093,4.57,20241118,0.21,N,056090,500,470 억,,954372,N,N,0,N,00,N diff --git a/056190/price/prices-20241101.csv b/056190/price/prices-20241101.csv index aa6ad80e150f..237bdc081d23 100644 --- a/056190/price/prices-20241101.csv +++ b/056190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160521,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20950,1290,2,6.56,5843026160,284105,98.71,19640,21050,19640,25550,13770,19660,20566.29,13.36,0,-35848,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,50,1,35908760,7523,18.82,0.66,12,0.79,1113.00,31958.00,31150,20240104,-32.74,17250,20241115,21.45,31150,-32.74,20240104,17250,21.45,20241115,31150,-32.74,20240104,17250,21.45,20241115,0.58,N,056190,500,179 억,,4797385,N,N,210,N,00,N +20241119,150528,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,1340,2,6.82,5628842210,273891,95.16,19640,21050,19640,25550,13770,19660,20551.41,13.36,0,-37778,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,50,1,35908760,7541,18.87,0.66,12,0.76,1113.00,31958.00,31150,20240104,-32.58,17250,20241115,21.74,31150,-32.58,20240104,17250,21.74,20241115,31150,-32.58,20240104,17250,21.74,20241115,0.58,N,056190,500,179 억,,4797385,N,N,125,N,00,N +20241119,140526,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20900,1240,2,6.31,4782186560,233495,81.13,19640,20950,19640,25550,13770,19660,20480.91,13.36,0,-35858,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,50,1,35908760,7505,18.78,0.65,12,0.65,1113.00,31958.00,31150,20240104,-32.91,17250,20241115,21.16,31150,-32.91,20240104,17250,21.16,20241115,31150,-32.91,20240104,17250,21.16,20241115,0.58,N,056190,500,179 억,,4797385,N,N,125,N,00,N +20241119,130528,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20600,940,2,4.78,3565810010,175047,60.82,19640,20700,19640,25550,13770,19660,20370.61,13.36,0,-22989,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,50,1,35908760,7397,18.51,0.64,12,0.49,1113.00,31958.00,31150,20240104,-33.87,17250,20241115,19.42,31150,-33.87,20240104,17250,19.42,20241115,31150,-33.87,20240104,17250,19.42,20241115,0.58,N,056190,500,179 억,,4797385,N,N,125,N,00,N +20241119,120523,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20350,690,2,3.51,2774589060,136561,47.45,19640,20650,19640,25550,13770,19660,20317.60,13.36,0,-19965,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,50,1,35908760,7307,18.28,0.64,12,0.38,1113.00,31958.00,31150,20240104,-34.67,17250,20241115,17.97,31150,-34.67,20240104,17250,17.97,20241115,31150,-34.67,20240104,17250,17.97,20241115,0.58,N,056190,500,179 억,,4797385,N,N,125,N,00,N +20241119,110529,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20500,840,2,4.27,2004726910,98794,34.33,19640,20650,19640,25550,13770,19660,20292.02,13.36,0,-15808,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,50,1,35908760,7361,18.42,0.64,12,0.28,1113.00,31958.00,31150,20240104,-34.19,17250,20241115,18.84,31150,-34.19,20240104,17250,18.84,20241115,31150,-34.19,20240104,17250,18.84,20241115,0.58,N,056190,500,179 억,,4797385,N,N,125,N,00,N +20241119,100544,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19980,320,2,1.63,1285819330,63346,22.01,19640,20650,19640,25550,13770,19660,20298.40,13.36,0,-4279,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,10,1,35908760,7175,17.95,0.63,12,0.18,1113.00,31958.00,31150,20240104,-35.86,17250,20241115,15.83,31150,-35.86,20240104,17250,15.83,20241115,31150,-35.86,20240104,17250,15.83,20241115,0.58,N,056190,500,179 억,,4797385,N,N,125,N,00,N +20241119,090539,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19940,280,2,1.42,163071630,8206,2.85,19640,20100,19640,25550,13770,19660,19872.37,13.36,0,-1791,22080,20870,19240,18030,16400,21475,18635,180,5890,500,15330,10,1,35908760,7160,17.92,0.62,12,0.02,1113.00,31958.00,31150,20240104,-35.99,17250,20241115,15.59,31150,-35.99,20240104,17250,15.59,20241115,31150,-35.99,20240104,17250,15.59,20241115,0.58,N,056190,500,179 억,,4797385,N,N,125,N,00,N 20241118,160524,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19660,1810,2,10.14,5545311360,287183,86.14,17660,20450,17610,23200,12500,17850,19309.48,13.48,0,-44865,19383,18616,17933,17166,16483,18275,16825,180,5350,500,13920,10,1,35908760,7060,17.66,0.62,12,0.80,1113.00,31958.00,31150,20240104,-36.89,17250,20241115,13.97,31150,-36.89,20240104,17250,13.97,20241115,31150,-36.89,20240104,17250,13.97,20241115,0.60,N,056190,500,179 억,,4841038,N,N,125,N,00,N 20241118,150528,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19790,1940,2,10.87,5406022970,280119,84.02,17660,20450,17610,23200,12500,17850,19299.19,13.48,0,-44989,19383,18616,17933,17166,16483,18275,16825,180,5350,500,13920,10,1,35908760,7106,17.78,0.62,12,0.78,1113.00,31958.00,31150,20240104,-36.47,17250,20241115,14.72,31150,-36.47,20240104,17250,14.72,20241115,31150,-36.47,20240104,17250,14.72,20241115,0.60,N,056190,500,179 억,,4841038,N,N,12,N,00,N 20241118,140529,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,19700,1850,2,10.36,4051068700,212225,63.66,17660,19710,17610,23200,12500,17850,19088.74,13.48,0,-40833,19383,18616,17933,17166,16483,18275,16825,180,5350,500,13920,10,1,35908760,7074,17.70,0.62,12,0.59,1113.00,31958.00,31150,20240104,-36.76,17250,20241115,14.20,31150,-36.76,20240104,17250,14.20,20241115,31150,-36.76,20240104,17250,14.20,20241115,0.60,N,056190,500,179 억,,4841038,N,N,12,N,00,N diff --git a/056360/price/prices-20241101.csv b/056360/price/prices-20241101.csv index 89200d7dfb5d..4483c06e2a85 100644 --- a/056360/price/prices-20241101.csv +++ b/056360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160521,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4370,-20,5,-0.46,31558110,7185,112.56,4345,4465,4300,5700,3075,4390,4392.86,0.35,0,-1973,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,428,53.29,0.32,12,0.07,82.00,13604.00,7330,20240111,-40.38,3585,20240805,21.90,7330,-40.38,20240111,3585,21.90,20240805,7330,-40.38,20240111,3585,21.90,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N +20241119,150528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4395,5,2,0.11,28843910,6564,102.84,4345,4465,4300,5700,3075,4390,4394.26,0.35,0,-1632,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,431,53.60,0.32,12,0.07,82.00,13604.00,7330,20240111,-40.04,3585,20240805,22.59,7330,-40.04,20240111,3585,22.59,20240805,7330,-40.04,20240111,3585,22.59,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N +20241119,140526,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4430,40,2,0.91,13108695,2958,46.34,4345,4465,4345,5700,3075,4390,4431.61,0.35,0,-1892,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,434,54.02,0.33,12,0.03,82.00,13604.00,7330,20240111,-39.56,3585,20240805,23.57,7330,-39.56,20240111,3585,23.57,20240805,7330,-39.56,20240111,3585,23.57,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N +20241119,130528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4425,35,2,0.80,12989115,2931,45.92,4345,4465,4345,5700,3075,4390,4431.63,0.35,0,-1886,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,434,53.96,0.33,12,0.03,82.00,13604.00,7330,20240111,-39.63,3585,20240805,23.43,7330,-39.63,20240111,3585,23.43,20240805,7330,-39.63,20240111,3585,23.43,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N +20241119,120524,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4390,0,3,0.00,12035120,2714,42.52,4345,4465,4345,5700,3075,4390,4434.46,0.35,0,-1873,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,430,53.54,0.32,12,0.03,82.00,13604.00,7330,20240111,-40.11,3585,20240805,22.45,7330,-40.11,20240111,3585,22.45,20240805,7330,-40.11,20240111,3585,22.45,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N +20241119,110529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4425,35,2,0.80,9317100,2099,32.88,4345,4465,4345,5700,3075,4390,4438.83,0.35,0,-1329,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,434,53.96,0.33,12,0.02,82.00,13604.00,7330,20240111,-39.63,3585,20240805,23.43,7330,-39.63,20240111,3585,23.43,20240805,7330,-39.63,20240111,3585,23.43,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N +20241119,100544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4435,45,2,1.03,7551225,1700,26.63,4345,4465,4345,5700,3075,4390,4441.90,0.35,0,-1017,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,434,54.09,0.33,12,0.02,82.00,13604.00,7330,20240111,-39.50,3585,20240805,23.71,7330,-39.50,20240111,3585,23.71,20240805,7330,-39.50,20240111,3585,23.71,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N +20241119,090539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4345,-45,5,-1.03,182490,42,0.66,4345,4345,4345,5700,3075,4390,4345.00,0.35,0,-6,4596,4492,4371,4267,4146,4545,4320,49,1310,500,2980,5,1,9796800,426,52.99,0.32,12,0.00,82.00,13604.00,7330,20240111,-40.72,3585,20240805,21.20,7330,-40.72,20240111,3585,21.20,20240805,7330,-40.72,20240111,3585,21.20,20240805,1.25,N,056360,500,48 억,,33858,N,N,0,N,00,N 20241118,160525,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4390,100,2,2.33,27489220,6294,20.66,4250,4475,4250,5570,3005,4290,4367.52,0.34,0,892,4526,4407,4256,4137,3986,4332,4062,49,1280,500,2910,5,1,9796800,430,53.54,0.32,12,0.06,82.00,13604.00,7330,20240111,-40.11,3585,20240805,22.45,7330,-40.11,20240111,3585,22.45,20240805,7330,-40.11,20240111,3585,22.45,20240805,1.28,N,056360,500,48 억,,32966,N,N,0,N,00,N 20241118,150528,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4405,115,2,2.68,23862735,5463,17.93,4250,4475,4250,5570,3005,4290,4368.06,0.34,0,921,4526,4407,4256,4137,3986,4332,4062,49,1280,500,2910,5,1,9796800,432,53.72,0.32,12,0.06,82.00,13604.00,7330,20240111,-39.90,3585,20240805,22.87,7330,-39.90,20240111,3585,22.87,20240805,7330,-39.90,20240111,3585,22.87,20240805,1.28,N,056360,500,48 억,,32966,N,N,0,N,00,N 20241118,140529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4420,130,2,3.03,22449695,5143,16.88,4250,4475,4250,5570,3005,4290,4365.10,0.34,0,895,4526,4407,4256,4137,3986,4332,4062,49,1280,500,2910,5,1,9796800,433,53.90,0.32,12,0.05,82.00,13604.00,7330,20240111,-39.70,3585,20240805,23.29,7330,-39.70,20240111,3585,23.29,20240805,7330,-39.70,20240111,3585,23.29,20240805,1.28,N,056360,500,48 억,,32966,N,N,0,N,00,N diff --git a/056700/price/prices-20241101.csv b/056700/price/prices-20241101.csv index 0f41d3c2a231..a5928b179567 100644 --- a/056700/price/prices-20241101.csv +++ b/056700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1574,-1,5,-0.06,13529876,8585,58.65,1582,1582,1555,2045,1103,1575,1575.99,0.72,0,-192,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,459,-2.83,0.49,12,0.03,-556.00,3209.00,2930,20240223,-46.28,1540,20241115,2.21,2930,-46.28,20240223,1540,2.21,20241115,2930,-46.28,20240223,1540,2.21,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N +20241119,150528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1572,-3,5,-0.19,12796746,8119,55.47,1582,1582,1555,2045,1103,1575,1576.15,0.72,0,-150,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,458,-2.83,0.49,12,0.03,-556.00,3209.00,2930,20240223,-46.35,1540,20241115,2.08,2930,-46.35,20240223,1540,2.08,20241115,2930,-46.35,20240223,1540,2.08,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N +20241119,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1575,0,3,0.00,12154067,7709,52.67,1582,1582,1555,2045,1103,1575,1576.61,0.72,0,-83,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,459,-2.83,0.49,12,0.03,-556.00,3209.00,2930,20240223,-46.25,1540,20241115,2.27,2930,-46.25,20240223,1540,2.27,20241115,2930,-46.25,20240223,1540,2.27,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N +20241119,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1577,2,2,0.13,10175030,6454,44.09,1582,1582,1555,2045,1103,1575,1576.55,0.72,0,-83,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,459,-2.84,0.49,12,0.02,-556.00,3209.00,2930,20240223,-46.18,1540,20241115,2.40,2930,-46.18,20240223,1540,2.40,20241115,2930,-46.18,20240223,1540,2.40,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N +20241119,120524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1579,4,2,0.25,10149819,6438,43.98,1582,1582,1555,2045,1103,1575,1576.55,0.72,0,-77,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,460,-2.84,0.49,12,0.02,-556.00,3209.00,2930,20240223,-46.11,1540,20241115,2.53,2930,-46.11,20240223,1540,2.53,20241115,2930,-46.11,20240223,1540,2.53,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N +20241119,110530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1582,7,2,0.44,8187271,5181,35.40,1582,1582,1565,2045,1103,1575,1580.25,0.72,0,-90,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,461,-2.85,0.49,12,0.02,-556.00,3209.00,2930,20240223,-46.01,1540,20241115,2.73,2930,-46.01,20240223,1540,2.73,20241115,2930,-46.01,20240223,1540,2.73,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N +20241119,100544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1581,6,2,0.38,6469694,4095,27.98,1582,1582,1565,2045,1103,1575,1579.90,0.72,0,-85,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,461,-2.84,0.49,12,0.01,-556.00,3209.00,2930,20240223,-46.04,1540,20241115,2.66,2930,-46.04,20240223,1540,2.66,20241115,2930,-46.04,20240223,1540,2.66,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N +20241119,090539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1573,-2,5,-0.13,1537689,974,6.65,1582,1582,1573,2045,1103,1575,1578.74,0.72,0,-85,1601,1587,1576,1562,1551,1595,1570,146,470,500,1100,1,1,29135091,458,-2.83,0.49,12,0.00,-556.00,3209.00,2930,20240223,-46.31,1540,20241115,2.14,2930,-46.31,20240223,1540,2.14,20241115,2930,-46.31,20240223,1540,2.14,20241115,2.56,N,056700,500,145 억,,208470,N,N,0,N,00,N 20241118,160525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1575,2,2,0.13,23062530,14637,104.23,1573,1590,1565,2040,1102,1573,1575.63,0.72,0,-203,1609,1590,1565,1546,1521,1600,1556,146,467,500,1100,1,1,29135091,459,-2.83,0.49,12,0.05,-556.00,3209.00,2930,20240223,-46.25,1540,20241115,2.27,2930,-46.25,20240223,1540,2.27,20241115,2930,-46.25,20240223,1540,2.27,20241115,2.57,N,056700,500,145 억,,208612,N,N,0,N,00,N 20241118,150528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1574,1,2,0.06,19140786,12147,86.50,1573,1590,1565,2040,1102,1573,1575.76,0.72,0,-62,1609,1590,1565,1546,1521,1600,1556,146,467,500,1100,1,1,29135091,459,-2.83,0.49,12,0.04,-556.00,3209.00,2930,20240223,-46.28,1540,20241115,2.21,2930,-46.28,20240223,1540,2.21,20241115,2930,-46.28,20240223,1540,2.21,20241115,2.57,N,056700,500,145 억,,208612,N,N,0,N,00,N 20241118,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1574,1,2,0.06,17919213,11369,80.96,1573,1590,1565,2040,1102,1573,1576.15,0.72,0,-203,1609,1590,1565,1546,1521,1600,1556,146,467,500,1100,1,1,29135091,459,-2.83,0.49,12,0.04,-556.00,3209.00,2930,20240223,-46.28,1540,20241115,2.21,2930,-46.28,20240223,1540,2.21,20241115,2930,-46.28,20240223,1540,2.21,20241115,2.57,N,056700,500,145 억,,208612,N,N,0,N,00,N diff --git a/056730/price/prices-20241101.csv b/056730/price/prices-20241101.csv index 95cf4d421ae6..272eeece0b40 100644 --- a/056730/price/prices-20241101.csv +++ b/056730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160522,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,749,27,2,3.74,16172697,21846,45.13,722,755,722,938,506,722,740.30,1.30,0,-925,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,555,4.30,0.71,12,0.03,174.00,1056.00,1630,20231218,-54.05,720,20241118,4.03,1475,-49.22,20240105,720,4.03,20241118,1630,-54.05,20231218,720,4.03,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N +20241119,150529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,747,25,2,3.46,15695907,21209,43.82,722,755,722,938,506,722,740.06,1.30,0,-883,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,554,4.29,0.71,12,0.03,174.00,1056.00,1630,20231218,-54.17,720,20241118,3.75,1475,-49.36,20240105,720,3.75,20241118,1630,-54.17,20231218,720,3.75,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N +20241119,140527,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,742,20,2,2.77,15062713,20356,42.05,722,755,722,938,506,722,739.96,1.30,0,-932,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,550,4.26,0.70,12,0.03,174.00,1056.00,1630,20231218,-54.48,720,20241118,3.06,1475,-49.69,20240105,720,3.06,20241118,1630,-54.48,20231218,720,3.06,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N +20241119,130529,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,747,25,2,3.46,15008866,20283,41.90,722,755,722,938,506,722,739.97,1.30,0,-930,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,554,4.29,0.71,12,0.03,174.00,1056.00,1630,20231218,-54.17,720,20241118,3.75,1475,-49.36,20240105,720,3.75,20241118,1630,-54.17,20231218,720,3.75,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N +20241119,120524,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,738,16,2,2.22,14718159,19891,41.09,722,755,722,938,506,722,739.94,1.30,0,-898,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,547,4.24,0.70,12,0.03,174.00,1056.00,1630,20231218,-54.72,720,20241118,2.50,1475,-49.97,20240105,720,2.50,20241118,1630,-54.72,20231218,720,2.50,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N +20241119,110530,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,748,26,2,3.60,14462687,19543,40.37,722,755,722,938,506,722,740.04,1.30,0,-908,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,554,4.30,0.71,12,0.03,174.00,1056.00,1630,20231218,-54.11,720,20241118,3.89,1475,-49.29,20240105,720,3.89,20241118,1630,-54.11,20231218,720,3.89,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N +20241119,100545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,732,10,2,1.39,2430265,3305,6.83,722,755,722,938,506,722,735.33,1.30,0,-876,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,542,4.21,0.69,12,0.00,174.00,1056.00,1630,20231218,-55.09,720,20241118,1.67,1475,-50.37,20240105,720,1.67,20241118,1630,-55.09,20231218,720,1.67,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N +20241119,090540,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,729,7,2,0.97,801200,1100,2.27,722,729,722,938,506,722,728.36,1.30,0,-40,812,766,743,697,674,755,686,371,216,500,500,1,1,74111186,540,4.19,0.69,12,0.00,174.00,1056.00,1630,20231218,-55.28,720,20241118,1.25,1475,-50.58,20240105,720,1.25,20241118,1630,-55.28,20231218,720,1.25,20241118,0.00,N,056730,500,370 억,,965347,N,N,0,N,00,N 20241118,160525,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,722,-26,5,-3.48,35221060,48403,192.73,789,789,720,972,524,748,727.66,1.30,0,537,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,535,4.15,0.68,12,0.07,174.00,1056.00,1630,20231218,-55.71,720,20241118,0.28,1475,-51.05,20240105,720,0.28,20241118,1630,-55.71,20231218,720,0.28,20241118,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N 20241118,150529,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,728,-20,5,-2.67,30490846,41855,166.65,789,789,720,972,524,748,728.49,1.30,0,933,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,540,4.18,0.69,12,0.06,174.00,1056.00,1630,20231218,-55.34,720,20241118,1.11,1475,-50.64,20240105,720,1.11,20241118,1630,-55.34,20231218,720,1.11,20241118,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N 20241118,140530,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,729,-19,5,-2.54,28988971,39790,158.43,789,789,720,972,524,748,728.55,1.30,0,909,794,770,755,731,716,783,744,371,224,500,520,1,1,74111186,540,4.19,0.69,12,0.05,174.00,1056.00,1630,20231218,-55.28,720,20241118,1.25,1475,-50.58,20240105,720,1.25,20241118,1630,-55.28,20231218,720,1.25,20241118,0.00,N,056730,500,370 억,,964806,N,N,0,N,00,N diff --git a/057030/price/prices-20241101.csv b/057030/price/prices-20241101.csv index e6dde3ab9c20..15dc67aced6c 100644 --- a/057030/price/prices-20241101.csv +++ b/057030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160522,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3635,35,2,0.97,209926710,57790,79.89,3570,3685,3570,4680,2520,3600,3632.56,1.84,0,19286,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,593,11.69,1.12,12,0.35,311.00,3246.00,6260,20231213,-41.93,2960,20240805,22.80,5850,-37.86,20240108,2960,22.80,20240805,6260,-41.93,20231213,2960,22.80,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N +20241119,150529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3645,45,2,1.25,200949765,55322,76.47,3570,3685,3570,4680,2520,3600,3632.37,1.84,0,19592,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,595,11.72,1.12,12,0.34,311.00,3246.00,6260,20231213,-41.77,2960,20240805,23.14,5850,-37.69,20240108,2960,23.14,20240805,6260,-41.77,20231213,2960,23.14,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N +20241119,140527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3635,35,2,0.97,129185615,35535,49.12,3570,3685,3570,4680,2520,3600,3635.45,1.84,0,3324,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,593,11.69,1.12,12,0.22,311.00,3246.00,6260,20231213,-41.93,2960,20240805,22.80,5850,-37.86,20240108,2960,22.80,20240805,6260,-41.93,20231213,2960,22.80,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N +20241119,130529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3645,45,2,1.25,101472395,27940,38.62,3570,3685,3570,4680,2520,3600,3631.80,1.84,0,2312,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,595,11.72,1.12,12,0.17,311.00,3246.00,6260,20231213,-41.77,2960,20240805,23.14,5850,-37.69,20240108,2960,23.14,20240805,6260,-41.77,20231213,2960,23.14,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N +20241119,120524,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3620,20,2,0.56,99814630,27485,37.99,3570,3685,3570,4680,2520,3600,3631.60,1.84,0,2032,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,591,11.64,1.12,12,0.17,311.00,3246.00,6260,20231213,-42.17,2960,20240805,22.30,5850,-38.12,20240108,2960,22.30,20240805,6260,-42.17,20231213,2960,22.30,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N +20241119,110530,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3650,50,2,1.39,88071750,24245,33.52,3570,3685,3570,4680,2520,3600,3632.57,1.84,0,1046,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,595,11.74,1.12,12,0.15,311.00,3246.00,6260,20231213,-41.69,2960,20240805,23.31,5850,-37.61,20240108,2960,23.31,20240805,6260,-41.69,20231213,2960,23.31,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N +20241119,100545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3655,55,2,1.53,62102605,17167,23.73,3570,3675,3570,4680,2520,3600,3617.56,1.84,0,2293,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,596,11.75,1.13,12,0.11,311.00,3246.00,6260,20231213,-41.61,2960,20240805,23.48,5850,-37.52,20240108,2960,23.48,20240805,6260,-41.61,20231213,2960,23.48,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N +20241119,090540,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3575,-25,5,-0.69,15680960,4387,6.06,3570,3640,3570,4680,2520,3600,3574.42,1.84,0,352,3736,3667,3591,3522,3446,3702,3557,82,1080,500,2300,5,1,16312697,583,11.50,1.10,12,0.03,311.00,3246.00,6260,20231213,-42.89,2960,20240805,20.78,5850,-38.89,20240108,2960,20.78,20240805,6260,-42.89,20231213,2960,20.78,20240805,3.72,N,057030,500,81 억,,299698,N,N,0,N,00,N 20241118,160525,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,60,2,1.69,259549505,72222,83.91,3540,3660,3515,4600,2480,3540,3593.73,1.80,0,6114,3693,3616,3483,3406,3273,3655,3445,82,1060,500,2260,5,1,16312697,587,11.58,1.11,12,0.44,311.00,3246.00,6260,20231213,-42.49,2960,20240805,21.62,5850,-38.46,20240108,2960,21.62,20240805,6260,-42.49,20231213,2960,21.62,20240805,3.78,N,057030,500,81 억,,293189,N,N,0,N,00,N 20241118,150529,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3590,50,2,1.41,249065970,69307,80.53,3540,3660,3515,4600,2480,3540,3593.66,1.80,0,6036,3693,3616,3483,3406,3273,3655,3445,82,1060,500,2260,5,1,16312697,586,11.54,1.11,12,0.42,311.00,3246.00,6260,20231213,-42.65,2960,20240805,21.28,5850,-38.63,20240108,2960,21.28,20240805,6260,-42.65,20231213,2960,21.28,20240805,3.78,N,057030,500,81 억,,293189,N,N,0,N,00,N 20241118,140530,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3600,60,2,1.69,226173505,62925,73.11,3540,3660,3515,4600,2480,3540,3594.33,1.80,0,8606,3693,3616,3483,3406,3273,3655,3445,82,1060,500,2260,5,1,16312697,587,11.58,1.11,12,0.39,311.00,3246.00,6260,20231213,-42.49,2960,20240805,21.62,5850,-38.46,20240108,2960,21.62,20240805,6260,-42.49,20231213,2960,21.62,20240805,3.78,N,057030,500,81 억,,293189,N,N,0,N,00,N diff --git a/057050/price/prices-20241101.csv b/057050/price/prices-20241101.csv index 9a82b0abdef0..f429421de679 100644 --- a/057050/price/prices-20241101.csv +++ b/057050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160522,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45000,-100,5,-0.22,551377850,12172,43.56,45100,45950,45000,58600,31600,45100,45298.87,32.83,-6825,-7085,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5400,3.96,0.26,12,0.10,11350.00,176277.00,62000,20240403,-27.42,40300,20240119,11.66,62000,-27.42,20240403,40300,11.66,20240119,62000,-27.42,20240403,40300,11.66,20240119,0.14,N,057050,5000,600 억,,1930656,N,N,48,N,00,N +20241119,150529,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45100,0,3,0.00,471341500,10394,37.19,45100,45950,45050,58600,31600,45100,45347.46,32.86,-5200,-5442,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5412,3.97,0.26,12,0.09,11350.00,176277.00,62000,20240403,-27.26,40300,20240119,11.91,62000,-27.26,20240403,40300,11.91,20240119,62000,-27.26,20240403,40300,11.91,20240119,0.14,N,057050,5000,600 억,,1932281,N,N,9,N,00,N +20241119,140527,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45450,350,2,0.78,411383400,9071,32.46,45100,45950,45050,58600,31600,45100,45351.49,32.88,-4392,-4619,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5454,4.00,0.26,12,0.08,11350.00,176277.00,62000,20240403,-26.69,40300,20240119,12.78,62000,-26.69,20240403,40300,12.78,20240119,62000,-26.69,20240403,40300,12.78,20240119,0.14,N,057050,5000,600 억,,1933089,N,N,9,N,00,N +20241119,130529,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45350,250,2,0.55,318348750,7023,25.13,45100,45950,45050,58600,31600,45100,45329.45,32.90,-2719,-2939,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5442,4.00,0.26,12,0.06,11350.00,176277.00,62000,20240403,-26.85,40300,20240119,12.53,62000,-26.85,20240403,40300,12.53,20240119,62000,-26.85,20240403,40300,12.53,20240119,0.14,N,057050,5000,600 억,,1934762,N,N,9,N,00,N +20241119,120525,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45150,50,2,0.11,276153150,6090,21.79,45100,45950,45050,58600,31600,45100,45345.34,32.92,-1954,-2178,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5418,3.98,0.26,12,0.05,11350.00,176277.00,62000,20240403,-27.18,40300,20240119,12.03,62000,-27.18,20240403,40300,12.03,20240119,62000,-27.18,20240403,40300,12.03,20240119,0.14,N,057050,5000,600 억,,1935527,N,N,9,N,00,N +20241119,110530,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45450,350,2,0.78,199635700,4401,15.75,45100,45950,45050,58600,31600,45100,45361.44,32.94,-869,-861,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5454,4.00,0.26,12,0.04,11350.00,176277.00,62000,20240403,-26.69,40300,20240119,12.78,62000,-26.69,20240403,40300,12.78,20240119,62000,-26.69,20240403,40300,12.78,20240119,0.14,N,057050,5000,600 억,,1936612,N,N,9,N,00,N +20241119,100545,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45500,400,2,0.89,114555500,2531,9.06,45100,45500,45050,58600,31600,45100,45260.96,32.96,308,313,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5460,4.01,0.26,12,0.02,11350.00,176277.00,62000,20240403,-26.61,40300,20240119,12.90,62000,-26.61,20240403,40300,12.90,20240119,62000,-26.61,20240403,40300,12.90,20240119,0.14,N,057050,5000,600 억,,1937789,N,N,9,N,00,N +20241119,090540,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45050,-50,5,-0.11,4596200,102,0.36,45100,45150,45050,58600,31600,45100,45060.78,32.95,143,47,46300,45700,45300,44700,44300,45500,44500,600,13500,5000,33370,50,1,12000000,5406,3.97,0.26,12,0.00,11350.00,176277.00,62000,20240403,-27.34,40300,20240119,11.79,62000,-27.34,20240403,40300,11.79,20240119,62000,-27.34,20240403,40300,11.79,20240119,0.14,N,057050,5000,600 억,,1937624,N,N,9,N,00,N 20241118,160526,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45100,-350,5,-0.77,1269891350,27942,191.07,45400,45900,44900,59000,31850,45450,45447.40,32.95,-10944,-17433,46016,45732,45166,44882,44316,45875,45025,600,13550,5000,33630,50,1,12000000,5412,3.97,0.26,12,0.23,11350.00,176277.00,62000,20240403,-27.26,40300,20240119,11.91,62000,-27.26,20240403,40300,11.91,20240119,62000,-27.26,20240403,40300,11.91,20240119,0.15,N,057050,5000,600 억,,1937481,N,N,9,N,00,N 20241118,150529,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45150,-300,5,-0.66,1229961250,27058,185.02,45400,45900,44900,59000,31850,45450,45456.47,32.96,-10487,-16725,46016,45732,45166,44882,44316,45875,45025,600,13550,5000,33630,50,1,12000000,5418,3.98,0.26,12,0.23,11350.00,176277.00,62000,20240403,-27.18,40300,20240119,12.03,62000,-27.18,20240403,40300,12.03,20240119,62000,-27.18,20240403,40300,12.03,20240119,0.15,N,057050,5000,600 억,,1937938,N,N,4,N,00,N 20241118,140530,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,45000,-450,5,-0.99,1105978900,24309,166.23,45400,45900,44900,59000,31850,45450,45496.68,32.98,-9436,-14508,46016,45732,45166,44882,44316,45875,45025,600,13550,5000,33630,50,1,12000000,5400,3.96,0.26,12,0.20,11350.00,176277.00,62000,20240403,-27.42,40300,20240119,11.66,62000,-27.42,20240403,40300,11.66,20240119,62000,-27.42,20240403,40300,11.66,20240119,0.15,N,057050,5000,600 억,,1938989,N,N,4,N,00,N diff --git a/057540/price/prices-20241101.csv b/057540/price/prices-20241101.csv index 46d0de000cd2..5c133f809122 100644 --- a/057540/price/prices-20241101.csv +++ b/057540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160522,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,745,-12,5,-1.59,483297427,650018,6.58,750,766,726,984,530,757,743.51,0.42,0,42518,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,458,57.31,0.43,12,1.06,13.00,1726.00,1188,20240611,-37.29,653,20241115,14.09,1188,-37.29,20240611,653,14.09,20241115,1188,-37.29,20240611,653,14.09,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N +20241119,150529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,744,-13,5,-1.72,429893267,578629,5.86,750,766,726,984,530,757,742.95,0.42,0,50111,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,457,57.23,0.43,12,0.94,13.00,1726.00,1188,20240611,-37.37,653,20241115,13.94,1188,-37.37,20240611,653,13.94,20241115,1188,-37.37,20240611,653,13.94,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N +20241119,140527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,739,-18,5,-2.38,408980928,550270,5.57,750,766,726,984,530,757,743.24,0.42,0,49721,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,454,56.85,0.43,12,0.90,13.00,1726.00,1188,20240611,-37.79,653,20241115,13.17,1188,-37.79,20240611,653,13.17,20241115,1188,-37.79,20240611,653,13.17,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N +20241119,130530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,737,-20,5,-2.64,389240163,523528,5.30,750,766,726,984,530,757,743.49,0.42,0,51500,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,453,56.69,0.43,12,0.85,13.00,1726.00,1188,20240611,-37.96,653,20241115,12.86,1188,-37.96,20240611,653,12.86,20241115,1188,-37.96,20240611,653,12.86,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N +20241119,120525,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,730,-27,5,-3.57,351216366,471655,4.78,750,766,728,984,530,757,744.65,0.42,0,51638,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,449,56.15,0.42,12,0.77,13.00,1726.00,1188,20240611,-38.55,653,20241115,11.79,1188,-38.55,20240611,653,11.79,20241115,1188,-38.55,20240611,653,11.79,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N +20241119,110531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,746,-11,5,-1.45,260178557,347537,3.52,750,766,735,984,530,757,748.64,0.42,0,44594,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,458,57.38,0.43,12,0.57,13.00,1726.00,1188,20240611,-37.21,653,20241115,14.24,1188,-37.21,20240611,653,14.24,20241115,1188,-37.21,20240611,653,14.24,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N +20241119,100545,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,751,-6,5,-0.79,196352005,261474,2.65,750,766,739,984,530,757,750.94,0.42,0,30779,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,461,57.77,0.44,12,0.43,13.00,1726.00,1188,20240611,-36.78,653,20241115,15.01,1188,-36.78,20240611,653,15.01,20241115,1188,-36.78,20240611,653,15.01,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N +20241119,090540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,755,-2,5,-0.26,41235044,54751,0.55,750,766,750,984,530,757,753.14,0.42,0,6399,991,873,812,694,633,843,664,307,227,500,540,1,1,61449355,464,58.08,0.44,12,0.09,13.00,1726.00,1188,20240611,-36.45,653,20241115,15.62,1188,-36.45,20240611,653,15.62,20241115,1188,-36.45,20240611,653,15.62,20241115,2.58,N,057540,500,307 억,,261023,N,N,0,N,00,N 20241118,160526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,757,27,2,3.70,8338186341,9835998,1288.74,792,930,751,949,511,730,847.81,0.63,0,-126932,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,465,58.23,0.44,12,16.01,13.00,1726.00,1188,20240611,-36.28,653,20241115,15.93,1188,-36.28,20240611,653,15.93,20241115,1188,-36.28,20240611,653,15.93,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N 20241118,150529,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,762,32,2,4.38,8235104565,9699879,1270.91,792,930,751,949,511,730,849.06,0.63,0,-122795,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,468,58.62,0.44,12,15.79,13.00,1726.00,1188,20240611,-35.86,653,20241115,16.69,1188,-35.86,20240611,653,16.69,20241115,1188,-35.86,20240611,653,16.69,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N 20241118,140531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,763,33,2,4.52,8085624786,9503365,1245.16,792,930,756,949,511,730,850.89,0.63,0,-130895,785,757,705,677,625,771,691,307,219,500,520,1,1,61449355,469,58.69,0.44,12,15.47,13.00,1726.00,1188,20240611,-35.77,653,20241115,16.85,1188,-35.77,20240611,653,16.85,20241115,1188,-35.77,20240611,653,16.85,20241115,2.59,N,057540,500,307 억,,387682,N,N,0,N,00,N diff --git a/057680/price/prices-20241101.csv b/057680/price/prices-20241101.csv index 62b9c32127f4..46836028d0e3 100644 --- a/057680/price/prices-20241101.csv +++ b/057680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160523,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1314,-15,5,-1.13,2473775123,1840163,180.75,1388,1445,1282,1727,931,1329,1344.40,0.77,0,-321533,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,936,-1.82,0.69,12,2.58,-722.00,1918.00,2345,20231205,-43.97,767,20240913,71.32,1975,-33.47,20240111,767,71.32,20240913,2345,-43.97,20231205,767,71.32,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N +20241119,150530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1316,-13,5,-0.98,2407795037,1790012,175.83,1388,1445,1282,1727,931,1329,1345.14,0.77,0,-311554,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,938,-1.82,0.69,12,2.51,-722.00,1918.00,2345,20231205,-43.88,767,20240913,71.58,1975,-33.37,20240111,767,71.58,20240913,2345,-43.88,20231205,767,71.58,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N +20241119,140528,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1308,-21,5,-1.58,2252750105,1670370,164.08,1388,1445,1294,1727,931,1329,1348.67,0.77,0,-307316,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,932,-1.81,0.68,12,2.34,-722.00,1918.00,2345,20231205,-44.22,767,20240913,70.53,1975,-33.77,20240111,767,70.53,20240913,2345,-44.22,20231205,767,70.53,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N +20241119,130530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1319,-10,5,-0.75,2148194196,1590358,156.22,1388,1445,1294,1727,931,1329,1350.78,0.77,0,-313155,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,940,-1.83,0.69,12,2.23,-722.00,1918.00,2345,20231205,-43.75,767,20240913,71.97,1975,-33.22,20240111,767,71.97,20240913,2345,-43.75,20231205,767,71.97,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N +20241119,120525,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1303,-26,5,-1.96,2066616497,1527903,150.08,1388,1445,1294,1727,931,1329,1352.61,0.77,0,-312984,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,928,-1.80,0.68,12,2.14,-722.00,1918.00,2345,20231205,-44.43,767,20240913,69.88,1975,-34.03,20240111,767,69.88,20240913,2345,-44.43,20231205,767,69.88,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N +20241119,110531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1303,-26,5,-1.96,1961927151,1447641,142.20,1388,1445,1297,1727,931,1329,1355.28,0.77,0,-303374,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,928,-1.80,0.68,12,2.03,-722.00,1918.00,2345,20231205,-44.43,767,20240913,69.88,1975,-34.03,20240111,767,69.88,20240913,2345,-44.43,20231205,767,69.88,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N +20241119,100546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1321,-8,5,-0.60,1704759770,1250957,122.88,1388,1445,1303,1727,931,1329,1362.80,0.77,0,-280562,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,941,-1.83,0.69,12,1.76,-722.00,1918.00,2345,20231205,-43.67,767,20240913,72.23,1975,-33.11,20240111,767,72.23,20240913,2345,-43.67,20231205,767,72.23,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N +20241119,090541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1380,51,2,3.84,431217030,317278,31.17,1388,1400,1331,1727,931,1329,1359.25,0.77,0,-79903,1380,1354,1322,1296,1264,1338,1280,357,398,500,790,1,1,71248501,983,-1.91,0.72,12,0.45,-722.00,1918.00,2345,20231205,-41.15,767,20240913,79.92,1975,-30.13,20240111,767,79.92,20240913,2345,-41.15,20231205,767,79.92,20240913,0.79,N,057680,500,357 억,,547758,N,N,0,N,00,N 20241118,160526,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1329,-19,5,-1.41,1277822891,974114,44.95,1348,1348,1290,1752,944,1348,1311.67,0.59,0,120219,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,947,-1.84,0.69,12,1.37,-722.00,1918.00,2345,20231205,-43.33,767,20240913,73.27,1975,-32.71,20240111,767,73.27,20240913,2345,-43.33,20231205,767,73.27,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N 20241118,150530,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,-33,5,-2.45,1122573254,855898,39.49,1348,1348,1290,1752,944,1348,1311.57,0.59,0,105681,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,937,-1.82,0.69,12,1.20,-722.00,1918.00,2345,20231205,-43.92,767,20240913,71.45,1975,-33.42,20240111,767,71.45,20240913,2345,-43.92,20231205,767,71.45,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N 20241118,140531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1307,-41,5,-3.04,916228505,699133,32.26,1348,1348,1290,1752,944,1348,1310.52,0.59,0,87421,1438,1392,1337,1291,1236,1365,1264,357,404,500,800,1,1,71248501,931,-1.81,0.68,12,0.98,-722.00,1918.00,2345,20231205,-44.26,767,20240913,70.40,1975,-33.82,20240111,767,70.40,20240913,2345,-44.26,20231205,767,70.40,20240913,0.88,N,057680,500,357 억,,421697,N,N,0,N,00,N diff --git a/057880/price/prices-20241101.csv b/057880/price/prices-20241101.csv index 11e0923ce0e1..5cbd8f2ca0ee 100644 --- a/057880/price/prices-20241101.csv +++ b/057880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160523,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241119,150530,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241119,140528,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241119,130530,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241119,120526,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241119,110531,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241119,100546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N +20241119,090541,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231110,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241118,160526,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231109,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241118,150530,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231109,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N 20241118,140531,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8790,0,3,0.00,0,0,0.00,0,0,0,26400,1,8790,0.00,0.00,0,0,8790,8790,8790,8790,8790,8790,8790,123,17610,500,0,10,1,24580368,2161,-2.94,10.76,12,0.00,-2990.00,817.00,8790,20240221,0.00,8789,20231109,0.01,8790,0.00,20240221,8789,0.01,20240102,17570,-49.97,20240221,1740,405.17,20231120,0.03,N,057880,500,122 억,,0,N,N,0,N,00,N diff --git a/058110/price/prices-20241101.csv b/058110/price/prices-20241101.csv index 81f0ea9a723a..d482f2d8d989 100644 --- a/058110/price/prices-20241101.csv +++ b/058110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160523,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2260,5,2,0.22,87446230,38936,99.85,2260,2280,2230,2930,1580,2255,2245.90,1.72,0,-3545,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,363,-2.25,0.67,12,0.24,-1004.00,3378.00,6270,20231207,-63.96,2130,20241115,6.10,4120,-45.15,20240222,2130,6.10,20241115,6270,-63.96,20231207,2130,6.10,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N +20241119,150530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2250,-5,5,-0.22,82833285,36890,94.61,2260,2280,2230,2930,1580,2255,2245.41,1.72,0,-2309,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,361,-2.24,0.67,12,0.23,-1004.00,3378.00,6270,20231207,-64.11,2130,20241115,5.63,4120,-45.39,20240222,2130,5.63,20241115,6270,-64.11,20231207,2130,5.63,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N +20241119,140528,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2250,-5,5,-0.22,78600765,35003,89.77,2260,2280,2230,2930,1580,2255,2245.54,1.72,0,-1480,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,361,-2.24,0.67,12,0.22,-1004.00,3378.00,6270,20231207,-64.11,2130,20241115,5.63,4120,-45.39,20240222,2130,5.63,20241115,6270,-64.11,20231207,2130,5.63,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N +20241119,130530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2260,5,2,0.22,74208665,33051,84.76,2260,2280,2230,2930,1580,2255,2245.28,1.72,0,29,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,363,-2.25,0.67,12,0.21,-1004.00,3378.00,6270,20231207,-63.96,2130,20241115,6.10,4120,-45.15,20240222,2130,6.10,20241115,6270,-63.96,20231207,2130,6.10,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N +20241119,120526,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2260,5,2,0.22,68070870,30314,77.74,2260,2280,2230,2930,1580,2255,2245.53,1.72,0,1994,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,363,-2.25,0.67,12,0.19,-1004.00,3378.00,6270,20231207,-63.96,2130,20241115,6.10,4120,-45.15,20240222,2130,6.10,20241115,6270,-63.96,20231207,2130,6.10,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N +20241119,110532,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2240,-15,5,-0.67,59035785,26273,67.38,2260,2280,2230,2930,1580,2255,2247.01,1.72,0,3288,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,360,-2.23,0.66,12,0.16,-1004.00,3378.00,6270,20231207,-64.27,2130,20241115,5.16,4120,-45.63,20240222,2130,5.16,20241115,6270,-64.27,20231207,2130,5.16,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N +20241119,100546,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2230,-25,5,-1.11,47543310,21144,54.23,2260,2280,2230,2930,1580,2255,2248.55,1.72,0,3758,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,358,-2.22,0.66,12,0.13,-1004.00,3378.00,6270,20231207,-64.43,2130,20241115,4.69,4120,-45.87,20240222,2130,4.69,20241115,6270,-64.43,20231207,2130,4.69,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N +20241119,090541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2265,10,2,0.44,9569265,4213,10.80,2260,2280,2260,2930,1580,2255,2271.37,1.72,0,3057,2338,2296,2248,2206,2158,2317,2227,80,675,500,1390,5,1,16050530,364,-2.26,0.67,12,0.03,-1004.00,3378.00,6270,20231207,-63.88,2130,20241115,6.34,4120,-45.02,20240222,2130,6.34,20241115,6270,-63.88,20231207,2130,6.34,20241115,3.09,N,058110,500,80 억,,275720,N,N,0,N,00,N 20241118,160527,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2255,25,2,1.12,88055750,38993,32.12,2210,2290,2200,2895,1565,2230,2258.25,1.67,0,7867,2350,2290,2210,2150,2070,2320,2180,80,665,500,1380,5,1,16050530,362,-2.25,0.67,12,0.24,-1004.00,3378.00,6270,20231207,-64.04,2130,20241115,5.87,4120,-45.27,20240222,2130,5.87,20241115,6270,-64.04,20231207,2130,5.87,20241115,3.14,N,058110,500,80 억,,267823,N,N,0,N,00,N 20241118,150530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,40,2,1.79,86648615,38369,31.61,2210,2290,2200,2895,1565,2230,2258.30,1.67,0,7614,2350,2290,2210,2150,2070,2320,2180,80,665,500,1380,5,1,16050530,364,-2.26,0.67,12,0.24,-1004.00,3378.00,6270,20231207,-63.80,2130,20241115,6.57,4120,-44.90,20240222,2130,6.57,20241115,6270,-63.80,20231207,2130,6.57,20241115,3.14,N,058110,500,80 억,,267823,N,N,0,N,00,N 20241118,140531,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2250,20,2,0.90,66545615,29471,24.28,2210,2290,2200,2895,1565,2230,2258.00,1.67,0,6579,2350,2290,2210,2150,2070,2320,2180,80,665,500,1380,5,1,16050530,361,-2.24,0.67,12,0.18,-1004.00,3378.00,6270,20231207,-64.11,2130,20241115,5.63,4120,-45.39,20240222,2130,5.63,20241115,6270,-64.11,20231207,2130,5.63,20241115,3.14,N,058110,500,80 억,,267823,N,N,0,N,00,N diff --git a/058400/price/prices-20241101.csv b/058400/price/prices-20241101.csv index 466fcf0f7125..0ca17242e765 100644 --- a/058400/price/prices-20241101.csv +++ b/058400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160523,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,772,-4,5,-0.52,106113372,137274,87.14,776,785,766,1008,544,776,773.01,0.00,0,-500,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1022,12.25,0.48,12,0.10,63.00,1622.00,1355,20231227,-43.03,660,20240805,16.97,1214,-36.41,20240102,660,16.97,20240805,1355,-43.03,20231227,660,16.97,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20241119,150530,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,772,-4,5,-0.52,102616207,132738,84.27,776,785,766,1008,544,776,773.07,0.00,0,1058,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1022,12.25,0.48,12,0.10,63.00,1622.00,1355,20231227,-43.03,660,20240805,16.97,1214,-36.41,20240102,660,16.97,20240805,1355,-43.03,20231227,660,16.97,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20241119,140528,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,779,3,2,0.39,69830529,90221,57.27,776,785,767,1008,544,776,773.99,0.00,0,-498,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1032,12.37,0.48,12,0.07,63.00,1622.00,1355,20231227,-42.51,660,20240805,18.03,1214,-35.83,20240102,660,18.03,20240805,1355,-42.51,20231227,660,18.03,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20241119,130531,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,785,9,2,1.16,48667647,63041,40.02,776,785,767,1008,544,776,772.00,0.00,0,-500,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1040,12.46,0.48,12,0.05,63.00,1622.00,1355,20231227,-42.07,660,20240805,18.94,1214,-35.34,20240102,660,18.94,20240805,1355,-42.07,20231227,660,18.94,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20241119,120526,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,776,0,3,0.00,42071935,54571,34.64,776,776,767,1008,544,776,770.96,0.00,0,-500,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1028,12.32,0.48,12,0.04,63.00,1622.00,1355,20231227,-42.73,660,20240805,17.58,1214,-36.08,20240102,660,17.58,20240805,1355,-42.73,20231227,660,17.58,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20241119,110532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,773,-3,5,-0.39,39780898,51614,32.77,776,776,767,1008,544,776,770.74,0.00,0,-500,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1024,12.27,0.48,12,0.04,63.00,1622.00,1355,20231227,-42.95,660,20240805,17.12,1214,-36.33,20240102,660,17.12,20240805,1355,-42.95,20231227,660,17.12,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20241119,100546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,770,-6,5,-0.77,34274771,44481,28.24,776,776,767,1008,544,776,770.55,0.00,0,-303,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1020,12.22,0.47,12,0.03,63.00,1622.00,1355,20231227,-43.17,660,20240805,16.67,1214,-36.57,20240102,660,16.67,20240805,1355,-43.17,20231227,660,16.67,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N +20241119,090541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,773,-3,5,-0.39,1026191,1324,0.84,776,776,773,1008,544,776,775.07,0.00,0,0,814,795,771,752,728,804,761,662,232,500,480,1,1,132429720,1024,12.27,0.48,12,0.00,63.00,1622.00,1355,20231227,-42.95,660,20240805,17.12,1214,-36.33,20240102,660,17.12,20240805,1355,-42.95,20231227,660,17.12,20240805,2.37,N,058400,500,662 억,,0,N,N,0,N,00,N 20241118,160527,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,776,27,2,3.60,121521756,157520,144.72,749,790,747,973,525,749,771.47,0.00,0,-2,773,760,737,724,701,767,731,662,224,500,460,1,1,132429720,1028,12.32,0.48,12,0.12,63.00,1622.00,1355,20231227,-42.73,660,20240805,17.58,1214,-36.08,20240102,660,17.58,20240805,1355,-42.73,20231227,660,17.58,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N 20241118,150530,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,772,23,2,3.07,116301498,150765,138.51,749,790,747,973,525,749,771.41,0.00,0,-2,773,760,737,724,701,767,731,662,224,500,460,1,1,132429720,1022,12.25,0.48,12,0.11,63.00,1622.00,1355,20231227,-43.03,660,20240805,16.97,1214,-36.41,20240102,660,16.97,20240805,1355,-43.03,20231227,660,16.97,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N 20241118,140532,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,770,21,2,2.80,109420873,141826,130.30,749,790,747,973,525,749,771.51,0.00,0,-2,773,760,737,724,701,767,731,662,224,500,460,1,1,132429720,1020,12.22,0.47,12,0.11,63.00,1622.00,1355,20231227,-43.17,660,20240805,16.67,1214,-36.57,20240102,660,16.67,20240805,1355,-43.17,20231227,660,16.67,20240805,2.36,N,058400,500,662 억,,0,N,N,0,N,00,N diff --git a/058430/price/prices-20241101.csv b/058430/price/prices-20241101.csv index b08af810cd21..b3b7d8a8b9f5 100644 --- a/058430/price/prices-20241101.csv +++ b/058430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160524,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31150,150,2,0.48,408479700,13200,48.81,30800,31300,30550,40300,21700,31000,30945.43,2.58,0,-3196,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1869,7.55,0.52,12,0.22,4128.00,59840.00,64100,20231227,-51.40,29250,20241115,6.50,59600,-47.73,20240103,29250,6.50,20241115,64100,-51.40,20231227,29250,6.50,20241115,2.22,N,058430,5000,300 억,,154891,N,N,125,N,00,N +20241119,150531,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31100,100,2,0.32,380804350,12311,45.52,30800,31300,30550,40300,21700,31000,30932.04,2.58,0,-3366,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1866,7.53,0.52,12,0.21,4128.00,59840.00,64100,20231227,-51.48,29250,20241115,6.32,59600,-47.82,20240103,29250,6.32,20241115,64100,-51.48,20231227,29250,6.32,20241115,2.22,N,058430,5000,300 억,,154891,N,N,347,N,00,N +20241119,140529,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31000,0,3,0.00,297791800,9629,35.60,30800,31300,30550,40300,21700,31000,30926.56,2.58,0,-2178,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1860,7.51,0.52,12,0.16,4128.00,59840.00,64100,20231227,-51.64,29250,20241115,5.98,59600,-47.99,20240103,29250,5.98,20241115,64100,-51.64,20231227,29250,5.98,20241115,2.22,N,058430,5000,300 억,,154891,N,N,347,N,00,N +20241119,130531,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30950,-50,5,-0.16,236316300,7648,28.28,30800,31300,30550,40300,21700,31000,30899.10,2.58,0,-1399,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1857,7.50,0.52,12,0.13,4128.00,59840.00,64100,20231227,-51.72,29250,20241115,5.81,59600,-48.07,20240103,29250,5.81,20241115,64100,-51.72,20231227,29250,5.81,20241115,2.22,N,058430,5000,300 억,,154891,N,N,347,N,00,N +20241119,120526,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30900,-100,5,-0.32,209660500,6786,25.09,30800,31300,30550,40300,21700,31000,30896.04,2.58,0,-1215,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1854,7.49,0.52,12,0.11,4128.00,59840.00,64100,20231227,-51.79,29250,20241115,5.64,59600,-48.15,20240103,29250,5.64,20241115,64100,-51.79,20231227,29250,5.64,20241115,2.22,N,058430,5000,300 억,,154891,N,N,347,N,00,N +20241119,110532,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30850,-150,5,-0.48,184419100,5968,22.07,30800,31300,30550,40300,21700,31000,30901.32,2.58,0,-1177,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1851,7.47,0.52,12,0.10,4128.00,59840.00,64100,20231227,-51.87,29250,20241115,5.47,59600,-48.24,20240103,29250,5.47,20241115,64100,-51.87,20231227,29250,5.47,20241115,2.22,N,058430,5000,300 억,,154891,N,N,347,N,00,N +20241119,100547,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,30600,-400,5,-1.29,129941200,4197,15.52,30800,31300,30550,40300,21700,31000,30960.50,2.58,0,-1004,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1836,7.41,0.51,12,0.07,4128.00,59840.00,64100,20231227,-52.26,29250,20241115,4.62,59600,-48.66,20240103,29250,4.62,20241115,64100,-52.26,20231227,29250,4.62,20241115,2.22,N,058430,5000,300 억,,154891,N,N,347,N,00,N +20241119,090542,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31300,300,2,0.97,15311300,493,1.82,30800,31300,30800,40300,21700,31000,31057.40,2.58,0,20,32200,31600,31050,30450,29900,31900,30750,300,9300,5000,22940,50,1,6000000,1878,7.58,0.52,12,0.01,4128.00,59840.00,64100,20231227,-51.17,29250,20241115,7.01,59600,-47.48,20240103,29250,7.01,20241115,64100,-51.17,20231227,29250,7.01,20241115,2.22,N,058430,5000,300 억,,154891,N,N,347,N,00,N 20241118,160527,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31000,450,2,1.47,836717100,26905,89.22,30550,31650,30500,39700,21400,30550,31099.37,2.54,0,3887,32350,31450,30350,29450,28350,31900,29900,300,9150,5000,22600,50,1,6000000,1860,7.51,0.52,12,0.45,4128.00,59840.00,64100,20231227,-51.64,29250,20241115,5.98,59600,-47.99,20240103,29250,5.98,20241115,64100,-51.64,20231227,29250,5.98,20241115,2.24,N,058430,5000,300 억,,152492,N,N,347,N,00,N 20241118,150531,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31000,450,2,1.47,815539800,26222,86.95,30550,31650,30500,39700,21400,30550,31101.69,2.54,0,3826,32350,31450,30350,29450,28350,31900,29900,300,9150,5000,22600,50,1,6000000,1860,7.51,0.52,12,0.44,4128.00,59840.00,64100,20231227,-51.64,29250,20241115,5.98,59600,-47.99,20240103,29250,5.98,20241115,64100,-51.64,20231227,29250,5.98,20241115,2.24,N,058430,5000,300 억,,152492,N,N,754,N,00,N 20241118,140532,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,31150,600,2,1.96,767219650,24664,81.79,30550,31650,30500,39700,21400,30550,31107.22,2.54,0,3992,32350,31450,30350,29450,28350,31900,29900,300,9150,5000,22600,50,1,6000000,1869,7.55,0.52,12,0.41,4128.00,59840.00,64100,20231227,-51.40,29250,20241115,6.50,59600,-47.73,20240103,29250,6.50,20241115,64100,-51.40,20231227,29250,6.50,20241115,2.24,N,058430,5000,300 억,,152492,N,N,754,N,00,N diff --git a/058450/price/prices-20241101.csv b/058450/price/prices-20241101.csv index 867ac74c7059..93de7c30ec58 100644 --- a/058450/price/prices-20241101.csv +++ b/058450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1975,44,2,2.28,60154986,30263,49.65,2000,2045,1911,2510,1352,1931,1987.75,3.83,0,-1442,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,1,1,14793621,292,-3.20,1.12,12,0.20,-618.00,1766.00,5910,20240412,-66.58,1755,20241115,12.54,5910,-66.58,20240412,1755,12.54,20241115,5910,-66.58,20240412,464,325.65,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N +20241119,150531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,89,2,4.61,57922453,29136,47.81,2000,2045,1911,2510,1352,1931,1988.00,3.83,0,-1337,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,5,1,14793621,299,-3.27,1.14,12,0.20,-618.00,1766.00,5910,20240412,-65.82,1755,20241115,15.10,5910,-65.82,20240412,1755,15.10,20241115,5910,-65.82,20240412,464,335.34,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N +20241119,140529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,89,2,4.61,53827827,27110,44.48,2000,2045,1911,2510,1352,1931,1985.53,3.83,0,-1320,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,5,1,14793621,299,-3.27,1.14,12,0.18,-618.00,1766.00,5910,20240412,-65.82,1755,20241115,15.10,5910,-65.82,20240412,1755,15.10,20241115,5910,-65.82,20240412,464,335.34,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N +20241119,130531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,89,2,4.61,53571157,26983,44.27,2000,2045,1911,2510,1352,1931,1985.37,3.83,0,-1319,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,5,1,14793621,299,-3.27,1.14,12,0.18,-618.00,1766.00,5910,20240412,-65.82,1755,20241115,15.10,5910,-65.82,20240412,1755,15.10,20241115,5910,-65.82,20240412,464,335.34,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N +20241119,120526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,94,2,4.87,50096522,25261,41.45,2000,2045,1911,2510,1352,1931,1983.16,3.83,0,-1353,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,5,1,14793621,300,-3.28,1.15,12,0.17,-618.00,1766.00,5910,20240412,-65.74,1755,20241115,15.38,5910,-65.74,20240412,1755,15.38,20241115,5910,-65.74,20240412,464,336.42,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N +20241119,110532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,69,2,3.57,47212975,23825,39.09,2000,2045,1911,2510,1352,1931,1981.66,3.83,0,-1377,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,5,1,14793621,296,-3.24,1.13,12,0.16,-618.00,1766.00,5910,20240412,-66.16,1755,20241115,13.96,5910,-66.16,20240412,1755,13.96,20241115,5910,-66.16,20240412,464,331.03,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N +20241119,100547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1984,53,2,2.74,30851226,15625,25.64,2000,2000,1911,2510,1352,1931,1974.48,3.83,0,-285,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,1,1,14793621,294,-3.21,1.12,12,0.11,-618.00,1766.00,5910,20240412,-66.43,1755,20241115,13.05,5910,-66.43,20240412,1755,13.05,20241115,5910,-66.43,20240412,464,327.59,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N +20241119,090542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1938,7,2,0.36,6788866,3503,5.75,2000,2000,1931,2510,1352,1931,1938.01,3.83,0,410,2074,2002,1902,1830,1730,1952,1780,74,579,500,1150,1,1,14793621,287,-3.14,1.10,12,0.02,-618.00,1766.00,5910,20240412,-67.21,1755,20241115,10.43,5910,-67.21,20240412,1755,10.43,20241115,5910,-67.21,20240412,464,317.67,20231120,0.54,N,058450,500,73 억,,566429,N,N,0,N,00,N 20241118,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1931,8,2,0.42,113698364,60938,63.79,1974,1974,1802,2495,1347,1923,1865.80,3.73,0,14651,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,286,-3.12,1.09,12,0.41,-618.00,1766.00,5910,20240412,-67.33,1755,20241115,10.03,5910,-67.33,20240412,1755,10.03,20241115,5910,-67.33,20240412,464,316.16,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N 20241118,150531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1948,25,2,1.30,109501707,58792,61.54,1974,1974,1802,2495,1347,1923,1862.53,3.73,0,15412,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,288,-3.15,1.10,12,0.40,-618.00,1766.00,5910,20240412,-67.04,1755,20241115,11.00,5910,-67.04,20240412,1755,11.00,20241115,5910,-67.04,20240412,464,319.83,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N 20241118,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1923,0,3,0.00,105225989,56581,59.23,1974,1974,1802,2495,1347,1923,1859.74,3.73,0,15374,2211,2067,1911,1767,1611,1989,1689,74,572,500,1150,1,1,14793621,284,-3.11,1.09,12,0.38,-618.00,1766.00,5910,20240412,-67.46,1755,20241115,9.57,5910,-67.46,20240412,1755,9.57,20241115,5910,-67.46,20240412,464,314.44,20231120,0.53,N,058450,500,73 억,,551888,N,N,0,N,00,N diff --git a/058470/price/prices-20241101.csv b/058470/price/prices-20241101.csv index c104777dba41..f44a0dfe496a 100644 --- a/058470/price/prices-20241101.csv +++ b/058470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160524,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152300,900,2,0.59,13444807100,89465,100.08,151600,153900,146700,196800,106000,151400,150274.11,36.38,0,-9627,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,23214,20.93,4.15,12,0.59,7277.00,36702.00,309000,20240507,-50.71,140300,20231113,8.55,309000,-50.71,20240507,143300,6.28,20241114,309000,-50.71,20240507,143300,6.28,20241114,0.97,N,058470,500,76 억,,5545345,N,N,3126,N,00,N +20241119,150531,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152100,700,2,0.46,12259464400,81659,91.35,151600,153900,146700,196800,106000,151400,150129.97,36.38,0,-6352,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,23184,20.90,4.14,12,0.54,7277.00,36702.00,309000,20240507,-50.78,140300,20231113,8.41,309000,-50.78,20240507,143300,6.14,20241114,309000,-50.78,20240507,143300,6.14,20241114,0.97,N,058470,500,76 억,,5545345,N,N,2003,N,00,N +20241119,140529,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,151600,200,2,0.13,11672527400,77789,87.02,151600,153900,146700,196800,106000,151400,150053.68,36.38,0,-6469,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,23107,20.83,4.13,12,0.51,7277.00,36702.00,309000,20240507,-50.94,140300,20231113,8.05,309000,-50.94,20240507,143300,5.79,20241114,309000,-50.94,20240507,143300,5.79,20241114,0.97,N,058470,500,76 억,,5545345,N,N,2003,N,00,N +20241119,130531,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152000,600,2,0.40,11049670700,73691,82.43,151600,153900,146700,196800,106000,151400,149945.98,36.38,0,-6197,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,23168,20.89,4.14,12,0.48,7277.00,36702.00,309000,20240507,-50.81,140300,20231113,8.34,309000,-50.81,20240507,143300,6.07,20241114,309000,-50.81,20240507,143300,6.07,20241114,0.97,N,058470,500,76 억,,5545345,N,N,2003,N,00,N +20241119,120527,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152300,900,2,0.59,10424553600,69582,77.84,151600,153900,146700,196800,106000,151400,149816.79,36.38,0,-5727,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,23214,20.93,4.15,12,0.46,7277.00,36702.00,309000,20240507,-50.71,140300,20231113,8.55,309000,-50.71,20240507,143300,6.28,20241114,309000,-50.71,20240507,143300,6.28,20241114,0.97,N,058470,500,76 억,,5545345,N,N,2003,N,00,N +20241119,110533,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,152200,800,2,0.53,8841968800,59218,66.24,151600,152500,146700,196800,106000,151400,149312.15,36.38,0,-5788,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,23199,20.92,4.15,12,0.39,7277.00,36702.00,309000,20240507,-50.74,140300,20231113,8.48,309000,-50.74,20240507,143300,6.21,20241114,309000,-50.74,20240507,143300,6.21,20241114,0.97,N,058470,500,76 억,,5545345,N,N,2003,N,00,N +20241119,100547,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,149700,-1700,5,-1.12,6524342700,43888,49.09,151600,151800,146700,196800,106000,151400,148658.86,36.38,0,-5962,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,22818,20.57,4.08,12,0.29,7277.00,36702.00,309000,20240507,-51.55,140300,20231113,6.70,309000,-51.55,20240507,143300,4.47,20241114,309000,-51.55,20240507,143300,4.47,20241114,0.97,N,058470,500,76 억,,5545345,N,N,2003,N,00,N +20241119,090542,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,150400,-1000,5,-0.66,529715100,3512,3.93,151600,151800,149800,196800,106000,151400,150829.88,36.38,0,-1732,161533,156466,153033,147966,144533,154750,146250,76,45400,500,115060,100,1,15242370,22925,20.67,4.10,12,0.02,7277.00,36702.00,309000,20240507,-51.33,140300,20231113,7.20,309000,-51.33,20240507,143300,4.95,20241114,309000,-51.33,20240507,143300,4.95,20241114,0.97,N,058470,500,76 억,,5545345,N,N,2003,N,00,N 20241118,160527,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,151400,-4000,5,-2.57,13621521900,89037,71.30,155500,158100,149600,202000,108800,155400,152989.43,36.35,0,-8952,164666,160032,154166,149532,143666,162350,151850,76,46600,500,118100,100,1,15242370,23077,20.81,4.13,12,0.58,7277.00,36702.00,309000,20240507,-51.00,140300,20231113,7.91,309000,-51.00,20240507,143300,5.65,20241114,309000,-51.00,20240507,143300,5.65,20241114,1.02,N,058470,500,76 억,,5541177,N,N,2001,N,00,N 20241118,150531,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,149800,-5600,5,-3.60,12452603000,81284,65.09,155500,158100,149600,202000,108800,155400,153198.56,36.35,0,-8874,164666,160032,154166,149532,143666,162350,151850,76,46600,500,118100,100,1,15242370,22833,20.59,4.08,12,0.53,7277.00,36702.00,309000,20240507,-51.52,140300,20231113,6.77,309000,-51.52,20240507,143300,4.54,20241114,309000,-51.52,20240507,143300,4.54,20241114,1.02,N,058470,500,76 억,,5541177,N,N,2503,N,00,N 20241118,140533,55,30.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,150500,-4900,5,-3.15,10330585500,67153,53.77,155500,158100,150100,202000,108800,155400,153836.43,36.35,0,-7894,164666,160032,154166,149532,143666,162350,151850,76,46600,500,118100,100,1,15242370,22940,20.68,4.10,12,0.44,7277.00,36702.00,309000,20240507,-51.29,140300,20231113,7.27,309000,-51.29,20240507,143300,5.02,20241114,309000,-51.29,20240507,143300,5.02,20241114,1.02,N,058470,500,76 억,,5541177,N,N,2503,N,00,N diff --git a/058610/price/prices-20241101.csv b/058610/price/prices-20241101.csv index 5407cf6fd307..e89bbf825d1e 100644 --- a/058610/price/prices-20241101.csv +++ b/058610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160524,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22450,1100,2,5.15,11373369950,505418,306.37,21750,23250,21650,27750,14950,21350,22503.54,4.36,0,-32014,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,4979,45.26,2.27,12,2.28,496.00,9871.00,38250,20231130,-41.31,18600,20240805,20.70,37300,-39.81,20240116,18600,20.70,20240805,38250,-41.31,20231130,18600,20.70,20240805,3.94,N,058610,500,110 억,,967698,N,N,116,N,00,N +20241119,150532,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22350,1000,2,4.68,10970348950,487438,295.47,21750,23250,21650,27750,14950,21350,22506.74,4.36,0,-27731,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,4957,45.06,2.26,12,2.20,496.00,9871.00,38250,20231130,-41.57,18600,20240805,20.16,37300,-40.08,20240116,18600,20.16,20240805,38250,-41.57,20231130,18600,20.16,20240805,3.94,N,058610,500,110 억,,967698,N,N,408,N,00,N +20241119,140530,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22300,950,2,4.45,10002900750,443880,269.07,21750,23250,21650,27750,14950,21350,22535.81,4.36,0,-34390,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,4946,44.96,2.26,12,2.00,496.00,9871.00,38250,20231130,-41.70,18600,20240805,19.89,37300,-40.21,20240116,18600,19.89,20240805,38250,-41.70,20231130,18600,19.89,20240805,3.94,N,058610,500,110 억,,967698,N,N,408,N,00,N +20241119,130532,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22350,1000,2,4.68,9472352700,420116,254.66,21750,23250,21650,27750,14950,21350,22547.71,4.36,0,-32370,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,4957,45.06,2.26,12,1.89,496.00,9871.00,38250,20231130,-41.57,18600,20240805,20.16,37300,-40.08,20240116,18600,20.16,20240805,38250,-41.57,20231130,18600,20.16,20240805,3.94,N,058610,500,110 억,,967698,N,N,408,N,00,N +20241119,120527,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22450,1100,2,5.15,9058901300,401688,243.49,21750,23250,21650,27750,14950,21350,22552.83,4.36,0,-28708,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,4979,45.26,2.27,12,1.81,496.00,9871.00,38250,20231130,-41.31,18600,20240805,20.70,37300,-39.81,20240116,18600,20.70,20240805,38250,-41.31,20231130,18600,20.70,20240805,3.94,N,058610,500,110 억,,967698,N,N,408,N,00,N +20241119,110533,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22350,1000,2,4.68,8555711350,379179,229.85,21750,23250,21650,27750,14950,21350,22564.58,4.36,0,-28851,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,4957,45.06,2.26,12,1.71,496.00,9871.00,38250,20231130,-41.57,18600,20240805,20.16,37300,-40.08,20240116,18600,20.16,20240805,38250,-41.57,20231130,18600,20.16,20240805,3.94,N,058610,500,110 억,,967698,N,N,408,N,00,N +20241119,100548,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22550,1200,2,5.62,7526201950,333496,202.15,21750,23250,21650,27750,14950,21350,22568.51,4.36,0,-20737,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,5001,45.46,2.28,12,1.50,496.00,9871.00,38250,20231130,-41.05,18600,20240805,21.24,37300,-39.54,20240116,18600,21.24,20240805,38250,-41.05,20231130,18600,21.24,20240805,3.94,N,058610,500,110 억,,967698,N,N,408,N,00,N +20241119,090542,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21850,500,2,2.34,626485200,28754,17.43,21750,21950,21650,27750,14950,21350,21791.60,4.36,0,-2419,22050,21700,21100,20750,20150,21875,20925,111,6400,500,14940,50,1,22177360,4846,44.05,2.21,12,0.13,496.00,9871.00,38250,20231130,-42.88,18600,20240805,17.47,37300,-41.42,20240116,18600,17.47,20240805,38250,-42.88,20231130,18600,17.47,20240805,3.94,N,058610,500,110 억,,967698,N,N,408,N,00,N 20241118,160528,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21350,550,2,2.64,3435488750,162563,87.85,20800,21450,20500,27000,14600,20800,21131.83,4.33,0,6072,21566,21182,20516,20132,19466,21375,20325,111,6200,500,14560,50,1,22177360,4735,43.04,2.16,12,0.73,496.00,9871.00,38250,20231130,-44.18,18600,20240805,14.78,37300,-42.76,20240116,18600,14.78,20240805,38250,-44.18,20231130,18600,14.78,20240805,3.89,N,058610,500,110 억,,960174,N,N,408,N,00,N 20241118,150531,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21250,450,2,2.16,3210239450,151991,82.14,20800,21450,20500,27000,14600,20800,21121.47,4.33,0,7394,21566,21182,20516,20132,19466,21375,20325,111,6200,500,14560,50,1,22177360,4713,42.84,2.15,12,0.69,496.00,9871.00,38250,20231130,-44.44,18600,20240805,14.25,37300,-43.03,20240116,18600,14.25,20240805,38250,-44.44,20231130,18600,14.25,20240805,3.89,N,058610,500,110 억,,960174,N,N,5,N,00,N 20241118,140533,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21150,350,2,1.68,2577732300,122205,66.04,20800,21450,20500,27000,14600,20800,21093.76,4.33,0,18515,21566,21182,20516,20132,19466,21375,20325,111,6200,500,14560,50,1,22177360,4691,42.64,2.14,12,0.55,496.00,9871.00,38250,20231130,-44.71,18600,20240805,13.71,37300,-43.30,20240116,18600,13.71,20240805,38250,-44.71,20231130,18600,13.71,20240805,3.89,N,058610,500,110 억,,960174,N,N,5,N,00,N diff --git a/058630/price/prices-20241101.csv b/058630/price/prices-20241101.csv index bfda059b2438..cc789446c154 100644 --- a/058630/price/prices-20241101.csv +++ b/058630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160525,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6530,30,2,0.46,1213450480,185512,115.21,6400,6620,6400,8450,4550,6500,6541.11,11.77,0,12785,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1276,5.84,1.09,12,0.95,1119.00,5978.00,7300,20241010,-10.55,4850,20240805,34.64,7300,-10.55,20241010,4850,34.64,20240805,7300,-10.55,20241010,4850,34.64,20240805,3.34,N,058630,500,97 억,,2299395,N,N,789,N,00,N +20241119,150532,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6520,20,2,0.31,1187592780,181554,112.75,6400,6620,6400,8450,4550,6500,6541.27,11.77,0,13291,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1274,5.83,1.09,12,0.93,1119.00,5978.00,7300,20241010,-10.68,4850,20240805,34.43,7300,-10.68,20241010,4850,34.43,20240805,7300,-10.68,20241010,4850,34.43,20240805,3.34,N,058630,500,97 억,,2299395,N,N,65,N,00,N +20241119,140530,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6510,10,2,0.15,995521710,152023,94.41,6400,6620,6400,8450,4550,6500,6548.50,11.77,0,14552,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1272,5.82,1.09,12,0.78,1119.00,5978.00,7300,20241010,-10.82,4850,20240805,34.23,7300,-10.82,20241010,4850,34.23,20240805,7300,-10.82,20241010,4850,34.23,20240805,3.34,N,058630,500,97 억,,2299395,N,N,65,N,00,N +20241119,130532,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6530,30,2,0.46,857588480,130904,81.29,6400,6620,6400,8450,4550,6500,6551.28,11.77,0,16735,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1276,5.84,1.09,12,0.67,1119.00,5978.00,7300,20241010,-10.55,4850,20240805,34.64,7300,-10.55,20241010,4850,34.64,20240805,7300,-10.55,20241010,4850,34.64,20240805,3.34,N,058630,500,97 억,,2299395,N,N,65,N,00,N +20241119,120527,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6550,50,2,0.77,807561290,123252,76.54,6400,6620,6400,8450,4550,6500,6552.12,11.77,0,16884,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1280,5.85,1.10,12,0.63,1119.00,5978.00,7300,20241010,-10.27,4850,20240805,35.05,7300,-10.27,20241010,4850,35.05,20240805,7300,-10.27,20241010,4850,35.05,20240805,3.34,N,058630,500,97 억,,2299395,N,N,65,N,00,N +20241119,110533,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6520,20,2,0.31,733554520,111929,69.51,6400,6620,6400,8450,4550,6500,6553.75,11.77,0,14489,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1274,5.83,1.09,12,0.57,1119.00,5978.00,7300,20241010,-10.68,4850,20240805,34.43,7300,-10.68,20241010,4850,34.43,20240805,7300,-10.68,20241010,4850,34.43,20240805,3.34,N,058630,500,97 억,,2299395,N,N,65,N,00,N +20241119,100548,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6580,80,2,1.23,581378670,88720,55.10,6400,6620,6400,8450,4550,6500,6552.97,11.77,0,13286,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1286,5.88,1.10,12,0.45,1119.00,5978.00,7300,20241010,-9.86,4850,20240805,35.67,7300,-9.86,20241010,4850,35.67,20240805,7300,-9.86,20241010,4850,35.67,20240805,3.34,N,058630,500,97 억,,2299395,N,N,65,N,00,N +20241119,090543,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6480,-20,5,-0.31,124087940,19221,11.94,6400,6530,6400,8450,4550,6500,6455.83,11.77,0,-1533,6713,6606,6513,6406,6313,6660,6460,98,1950,500,4940,10,1,19543877,1266,5.79,1.08,12,0.10,1119.00,5978.00,7300,20241010,-11.23,4850,20240805,33.61,7300,-11.23,20241010,4850,33.61,20240805,7300,-11.23,20241010,4850,33.61,20240805,3.34,N,058630,500,97 억,,2299395,N,N,65,N,00,N 20241118,160528,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6500,50,2,0.78,1050986100,160751,124.37,6480,6620,6420,8380,4520,6450,6537.98,11.92,0,-30409,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1270,5.81,1.09,12,0.82,1119.00,5978.00,7300,20241010,-10.96,4850,20240805,34.02,7300,-10.96,20241010,4850,34.02,20240805,7300,-10.96,20241010,4850,34.02,20240805,3.80,N,058630,500,97 억,,2329673,N,N,65,N,00,N 20241118,150532,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6480,30,2,0.47,995688550,152226,117.77,6480,6620,6420,8380,4520,6450,6540.86,11.92,0,-27078,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1266,5.79,1.08,12,0.78,1119.00,5978.00,7300,20241010,-11.23,4850,20240805,33.61,7300,-11.23,20241010,4850,33.61,20240805,7300,-11.23,20241010,4850,33.61,20240805,3.80,N,058630,500,97 억,,2329673,N,N,115,N,00,N 20241118,140533,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,6500,50,2,0.78,904663570,138138,106.87,6480,6620,6420,8380,4520,6450,6548.98,11.92,0,-26407,6650,6550,6390,6290,6130,6600,6340,98,1930,500,4900,10,1,19543877,1270,5.81,1.09,12,0.71,1119.00,5978.00,7300,20241010,-10.96,4850,20240805,34.02,7300,-10.96,20241010,4850,34.02,20240805,7300,-10.96,20241010,4850,34.02,20240805,3.80,N,058630,500,97 억,,2329673,N,N,115,N,00,N diff --git a/058650/price/prices-20241101.csv b/058650/price/prices-20241101.csv index 7347f959356a..8cdf27a76bf9 100644 --- a/058650/price/prices-20241101.csv +++ b/058650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160525,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100800,1600,2,1.61,65150500,647,378.36,99300,102200,99300,128900,69500,99200,100696.29,1.16,0,-11,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,4032,4.92,0.19,12,0.02,20501.00,539690.00,132000,20240220,-23.64,89400,20240806,12.75,132000,-23.64,20240220,89400,12.75,20240806,132000,-23.64,20240220,89400,12.75,20240806,0.00,N,058650,5000,200 억,,46485,N,N,7,N,00,N +20241119,150532,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,102000,2800,2,2.82,62120000,617,360.82,99300,102200,99300,128900,69500,99200,100680.71,1.16,0,-3,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,4080,4.98,0.19,12,0.02,20501.00,539690.00,132000,20240220,-22.73,89400,20240806,14.09,132000,-22.73,20240220,89400,14.09,20240806,132000,-22.73,20240220,89400,14.09,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N +20241119,140530,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,101000,1800,2,1.81,49439100,492,287.72,99300,101500,99300,128900,69500,99200,100485.98,1.16,0,-2,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,4040,4.93,0.19,12,0.01,20501.00,539690.00,132000,20240220,-23.48,89400,20240806,12.98,132000,-23.48,20240220,89400,12.98,20240806,132000,-23.48,20240220,89400,12.98,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N +20241119,130532,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100600,1400,2,1.41,26291200,262,153.22,99300,100600,99300,128900,69500,99200,100348.09,1.16,0,0,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,4024,4.91,0.19,12,0.01,20501.00,539690.00,132000,20240220,-23.79,89400,20240806,12.53,132000,-23.79,20240220,89400,12.53,20240806,132000,-23.79,20240220,89400,12.53,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N +20241119,120527,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100600,1400,2,1.41,13717200,137,80.12,99300,100600,99300,128900,69500,99200,100125.55,1.16,0,0,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,4024,4.91,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.79,89400,20240806,12.53,132000,-23.79,20240220,89400,12.53,20240806,132000,-23.79,20240220,89400,12.53,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N +20241119,110533,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99300,100,2,0.10,1886700,19,11.11,99300,99300,99300,128900,69500,99200,99300.00,1.16,0,0,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,3972,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.77,89400,20240806,11.07,132000,-24.77,20240220,89400,11.07,20240806,132000,-24.77,20240220,89400,11.07,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N +20241119,100548,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99200,0,3,0.00,0,0,0.00,0,0,0,128900,69500,99200,0.00,1.16,0,0,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,3968,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.85,89400,20240806,10.96,132000,-24.85,20240220,89400,10.96,20240806,132000,-24.85,20240220,89400,10.96,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N +20241119,090543,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99200,0,3,0.00,0,0,0.00,0,0,0,128900,69500,99200,0.00,1.16,0,0,101066,100132,99666,98732,98266,99900,98500,200,29700,5000,67450,100,1,4000000,3968,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.85,89400,20240806,10.96,132000,-24.85,20240220,89400,10.96,20240806,132000,-24.85,20240220,89400,10.96,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N 20241118,160528,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,99200,800,2,0.81,17145900,171,52.78,99500,100600,99200,127900,68900,98400,100268.42,1.16,0,74,102933,100666,99533,97266,96133,100100,96700,200,29500,5000,66910,100,1,4000000,3968,4.84,0.18,12,0.00,20501.00,539690.00,132000,20240220,-24.85,89400,20240806,10.96,132000,-24.85,20240220,89400,10.96,20240806,132000,-24.85,20240220,89400,10.96,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N 20241118,150532,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100600,2200,2,2.24,14958400,149,45.99,99500,100600,99500,127900,68900,98400,100391.95,1.16,0,88,102933,100666,99533,97266,96133,100100,96700,200,29500,5000,66910,100,1,4000000,4024,4.91,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.79,89400,20240806,12.53,132000,-23.79,20240220,89400,12.53,20240806,132000,-23.79,20240220,89400,12.53,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N 20241118,140533,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,100600,2200,2,2.24,12545400,125,38.58,99500,100600,99500,127900,68900,98400,100363.20,1.16,0,67,102933,100666,99533,97266,96133,100100,96700,200,29500,5000,66910,100,1,4000000,4024,4.91,0.19,12,0.00,20501.00,539690.00,132000,20240220,-23.79,89400,20240806,12.53,132000,-23.79,20240220,89400,12.53,20240806,132000,-23.79,20240220,89400,12.53,20240806,0.00,N,058650,5000,200 억,,46485,N,N,0,N,00,N diff --git a/058730/price/prices-20241101.csv b/058730/price/prices-20241101.csv index fd59e7fe8d49..aba141d369f8 100644 --- a/058730/price/prices-20241101.csv +++ b/058730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160525,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3590,-120,5,-3.23,1563809765,435123,78.78,3655,3675,3545,4820,2600,3710,3593.90,1.03,0,-1156,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,675,4.91,0.45,12,2.31,731.00,8053.00,5000,20240731,-28.20,3010,20240909,19.27,5000,-28.20,20240731,3010,19.27,20240909,5000,-28.20,20240731,3010,19.27,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N +20241119,150532,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3600,-110,5,-2.96,1460305455,406329,73.56,3655,3675,3545,4820,2600,3710,3593.82,1.03,0,-12442,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,677,4.92,0.45,12,2.16,731.00,8053.00,5000,20240731,-28.00,3010,20240909,19.60,5000,-28.00,20240731,3010,19.60,20240909,5000,-28.00,20240731,3010,19.60,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N +20241119,140531,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3565,-145,5,-3.91,1375547810,382711,69.29,3655,3675,3545,4820,2600,3710,3594.13,1.03,0,-17521,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,670,4.88,0.44,12,2.04,731.00,8053.00,5000,20240731,-28.70,3010,20240909,18.44,5000,-28.70,20240731,3010,18.44,20240909,5000,-28.70,20240731,3010,18.44,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N +20241119,130533,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3590,-120,5,-3.23,1245848515,346416,62.72,3655,3675,3545,4820,2600,3710,3596.30,1.03,0,-24598,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,675,4.91,0.45,12,1.84,731.00,8053.00,5000,20240731,-28.20,3010,20240909,19.27,5000,-28.20,20240731,3010,19.27,20240909,5000,-28.20,20240731,3010,19.27,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N +20241119,120528,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3560,-150,5,-4.04,1148226435,319214,57.79,3655,3675,3545,4820,2600,3710,3596.94,1.03,0,-26589,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,669,4.87,0.44,12,1.70,731.00,8053.00,5000,20240731,-28.80,3010,20240909,18.27,5000,-28.80,20240731,3010,18.27,20240909,5000,-28.80,20240731,3010,18.27,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N +20241119,110534,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3605,-105,5,-2.83,995616440,276540,50.07,3655,3675,3545,4820,2600,3710,3600.15,1.03,0,-22045,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,678,4.93,0.45,12,1.47,731.00,8053.00,5000,20240731,-27.90,3010,20240909,19.77,5000,-27.90,20240731,3010,19.77,20240909,5000,-27.90,20240731,3010,19.77,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N +20241119,100549,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3585,-125,5,-3.37,700622270,193797,35.09,3655,3675,3555,4820,2600,3710,3615.10,1.03,0,-29043,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,674,4.90,0.45,12,1.03,731.00,8053.00,5000,20240731,-28.30,3010,20240909,19.10,5000,-28.30,20240731,3010,19.10,20240909,5000,-28.30,20240731,3010,19.10,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N +20241119,090543,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3625,-85,5,-2.29,139124650,38312,6.94,3655,3665,3610,4820,2600,3710,3630.76,1.03,0,-9899,3803,3756,3663,3616,3523,3780,3640,100,1110,500,2740,5,1,18796941,681,4.96,0.45,12,0.20,731.00,8053.00,5000,20240731,-27.50,3010,20240909,20.43,5000,-27.50,20240731,3010,20.43,20240909,5000,-27.50,20240731,3010,20.43,20240909,5.64,N,058730,500,99 억,,193023,N,N,8,N,00,N 20241118,160528,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3710,55,2,1.50,1947068320,536756,10.99,3590,3710,3570,4750,2560,3655,3626.87,1.36,0,-53650,4281,3967,3626,3312,2971,4125,3470,100,1095,500,2700,5,1,18796941,697,5.08,0.46,12,2.86,731.00,8053.00,5000,20240731,-25.80,3010,20240909,23.26,5000,-25.80,20240731,3010,23.26,20240909,5000,-25.80,20240731,3010,23.26,20240909,5.45,N,058730,500,99 억,,256226,N,N,8,N,00,N 20241118,150532,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3630,-25,5,-0.68,1729001535,477375,9.77,3590,3680,3570,4750,2560,3655,3621.88,1.36,0,-37290,4281,3967,3626,3312,2971,4125,3470,100,1095,500,2700,5,1,18796941,682,4.97,0.45,12,2.54,731.00,8053.00,5000,20240731,-27.40,3010,20240909,20.60,5000,-27.40,20240731,3010,20.60,20240909,5000,-27.40,20240731,3010,20.60,20240909,5.45,N,058730,500,99 억,,256226,N,N,0,N,00,N 20241118,140534,57,100.00,KOSPI,,기계,N,N,N,N, ,N,3620,-35,5,-0.96,1480146610,409069,8.37,3590,3680,3570,4750,2560,3655,3618.32,1.36,0,-20910,4281,3967,3626,3312,2971,4125,3470,100,1095,500,2700,5,1,18796941,680,4.95,0.45,12,2.18,731.00,8053.00,5000,20240731,-27.60,3010,20240909,20.27,5000,-27.60,20240731,3010,20.27,20240909,5000,-27.60,20240731,3010,20.27,20240909,5.45,N,058730,500,99 억,,256226,N,N,0,N,00,N diff --git a/058820/price/prices-20241101.csv b/058820/price/prices-20241101.csv index 54c2cbe98452..584c80a5984c 100644 --- a/058820/price/prices-20241101.csv +++ b/058820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160525,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1927,4,2,0.21,521841595,270311,69.07,1921,1942,1919,2495,1347,1923,1930.52,4.12,0,-12172,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2676,41.89,1.41,12,0.19,46.00,1370.00,2625,20231206,-26.59,1847,20240805,4.33,2525,-23.68,20241015,1847,4.33,20240805,2625,-26.59,20231206,1847,4.33,20240805,3.24,N,058820,500,694 억,,5728687,N,N,51,N,00,N +20241119,150533,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1925,2,2,0.10,507753124,262995,67.20,1921,1942,1919,2495,1347,1923,1930.66,4.12,0,-12130,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2674,41.85,1.41,12,0.19,46.00,1370.00,2625,20231206,-26.67,1847,20240805,4.22,2525,-23.76,20241015,1847,4.22,20240805,2625,-26.67,20231206,1847,4.22,20240805,3.24,N,058820,500,694 억,,5728687,N,N,26,N,00,N +20241119,140531,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1932,9,2,0.47,397640586,205873,52.60,1921,1942,1919,2495,1347,1923,1931.48,4.12,0,-13143,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2683,42.00,1.41,12,0.15,46.00,1370.00,2625,20231206,-26.40,1847,20240805,4.60,2525,-23.49,20241015,1847,4.60,20240805,2625,-26.40,20231206,1847,4.60,20240805,3.24,N,058820,500,694 억,,5728687,N,N,26,N,00,N +20241119,130533,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1930,7,2,0.36,356079148,184359,47.11,1921,1942,1919,2495,1347,1923,1931.44,4.12,0,-12719,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2681,41.96,1.41,12,0.13,46.00,1370.00,2625,20231206,-26.48,1847,20240805,4.49,2525,-23.56,20241015,1847,4.49,20240805,2625,-26.48,20231206,1847,4.49,20240805,3.24,N,058820,500,694 억,,5728687,N,N,26,N,00,N +20241119,120528,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1930,7,2,0.36,333274659,172544,44.09,1921,1942,1919,2495,1347,1923,1931.53,4.12,0,-12617,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2681,41.96,1.41,12,0.12,46.00,1370.00,2625,20231206,-26.48,1847,20240805,4.49,2525,-23.56,20241015,1847,4.49,20240805,2625,-26.48,20231206,1847,4.49,20240805,3.24,N,058820,500,694 억,,5728687,N,N,26,N,00,N +20241119,110534,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1931,8,2,0.42,236386320,122307,31.25,1921,1942,1919,2495,1347,1923,1932.73,4.12,0,1629,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2682,41.98,1.41,12,0.09,46.00,1370.00,2625,20231206,-26.44,1847,20240805,4.55,2525,-23.52,20241015,1847,4.55,20240805,2625,-26.44,20231206,1847,4.55,20240805,3.24,N,058820,500,694 억,,5728687,N,N,26,N,00,N +20241119,100549,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1937,14,2,0.73,144460132,74756,19.10,1921,1942,1919,2495,1347,1923,1932.42,4.12,0,9704,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2690,42.11,1.41,12,0.05,46.00,1370.00,2625,20231206,-26.21,1847,20240805,4.87,2525,-23.29,20241015,1847,4.87,20240805,2625,-26.21,20231206,1847,4.87,20240805,3.24,N,058820,500,694 억,,5728687,N,N,26,N,00,N +20241119,090544,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1922,-1,5,-0.05,12040277,6265,1.60,1921,1923,1919,2495,1347,1923,1921.83,4.12,0,-1275,1974,1948,1919,1893,1864,1961,1906,694,572,500,1420,1,1,138892244,2670,41.78,1.40,12,0.00,46.00,1370.00,2625,20231206,-26.78,1847,20240805,4.06,2525,-23.88,20241015,1847,4.06,20240805,2625,-26.78,20231206,1847,4.06,20240805,3.24,N,058820,500,694 억,,5728687,N,N,26,N,00,N 20241118,160528,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1923,9,2,0.47,750495587,389958,75.27,1910,1945,1890,2485,1340,1914,1924.56,4.14,0,-24600,1958,1936,1897,1875,1836,1947,1886,694,571,500,1410,1,1,138892244,2671,41.80,1.40,12,0.28,46.00,1370.00,2625,20231206,-26.74,1847,20240805,4.11,2525,-23.84,20241015,1847,4.11,20240805,2625,-26.74,20231206,1847,4.11,20240805,3.27,N,058820,500,694 억,,5752756,N,N,26,N,00,N 20241118,150533,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1920,6,2,0.31,736259891,382557,73.84,1910,1945,1890,2485,1340,1914,1924.58,4.14,0,-25529,1958,1936,1897,1875,1836,1947,1886,694,571,500,1410,1,1,138892244,2667,41.74,1.40,12,0.28,46.00,1370.00,2625,20231206,-26.86,1847,20240805,3.95,2525,-23.96,20241015,1847,3.95,20240805,2625,-26.86,20231206,1847,3.95,20240805,3.27,N,058820,500,694 억,,5752756,N,N,1,N,00,N 20241118,140534,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,1927,13,2,0.68,598113392,310632,59.96,1910,1945,1890,2485,1340,1914,1925.47,4.14,0,-27169,1958,1936,1897,1875,1836,1947,1886,694,571,500,1410,1,1,138892244,2676,41.89,1.41,12,0.22,46.00,1370.00,2625,20231206,-26.59,1847,20240805,4.33,2525,-23.68,20241015,1847,4.33,20240805,2625,-26.59,20231206,1847,4.33,20240805,3.27,N,058820,500,694 억,,5752756,N,N,1,N,00,N diff --git a/058850/price/prices-20241101.csv b/058850/price/prices-20241101.csv index 4cc5f38e45e7..dfc91e6845c3 100644 --- a/058850/price/prices-20241101.csv +++ b/058850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160526,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2765,-10,5,-0.36,727591365,262112,98.08,2750,2850,2745,3605,1945,2775,2775.89,4.15,0,-56314,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1180,8.06,0.58,12,0.61,343.00,4747.00,4545,20240123,-39.16,2360,20240909,17.16,4545,-39.16,20240123,2360,17.16,20240909,4545,-39.16,20240123,2360,17.16,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N +20241119,150533,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2770,-5,5,-0.18,686631515,247314,92.54,2750,2850,2745,3605,1945,2775,2776.36,4.15,0,-54574,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1182,8.08,0.58,12,0.58,343.00,4747.00,4545,20240123,-39.05,2360,20240909,17.37,4545,-39.05,20240123,2360,17.37,20240909,4545,-39.05,20240123,2360,17.37,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N +20241119,140531,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2760,-15,5,-0.54,554237965,199240,74.55,2750,2850,2750,3605,1945,2775,2781.76,4.15,0,-41415,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1178,8.05,0.58,12,0.47,343.00,4747.00,4545,20240123,-39.27,2360,20240909,16.95,4545,-39.27,20240123,2360,16.95,20240909,4545,-39.27,20240123,2360,16.95,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N +20241119,130533,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2770,-5,5,-0.18,323975635,116907,43.75,2750,2800,2750,3605,1945,2775,2771.23,4.15,0,-11239,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1182,8.08,0.58,12,0.27,343.00,4747.00,4545,20240123,-39.05,2360,20240909,17.37,4545,-39.05,20240123,2360,17.37,20240909,4545,-39.05,20240123,2360,17.37,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N +20241119,120528,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2760,-15,5,-0.54,273280940,98498,36.86,2750,2800,2750,3605,1945,2775,2774.48,4.15,0,-7531,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1178,8.05,0.58,12,0.23,343.00,4747.00,4545,20240123,-39.27,2360,20240909,16.95,4545,-39.27,20240123,2360,16.95,20240909,4545,-39.27,20240123,2360,16.95,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N +20241119,110534,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2770,-5,5,-0.18,216912445,78096,29.22,2750,2800,2750,3605,1945,2775,2777.51,4.15,0,1312,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1182,8.08,0.58,12,0.18,343.00,4747.00,4545,20240123,-39.05,2360,20240909,17.37,4545,-39.05,20240123,2360,17.37,20240909,4545,-39.05,20240123,2360,17.37,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N +20241119,100549,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2780,5,2,0.18,153218930,55137,20.63,2750,2800,2750,3605,1945,2775,2778.88,4.15,0,3127,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1187,8.10,0.59,12,0.13,343.00,4747.00,4545,20240123,-38.83,2360,20240909,17.80,4545,-38.83,20240123,2360,17.80,20240909,4545,-38.83,20240123,2360,17.80,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N +20241119,090544,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2780,5,2,0.18,37557830,13570,5.08,2750,2790,2750,3605,1945,2775,2767.71,4.15,0,5800,2858,2816,2748,2706,2638,2837,2727,238,830,500,1990,5,1,42685000,1187,8.10,0.59,12,0.03,343.00,4747.00,4545,20240123,-38.83,2360,20240909,17.80,4545,-38.83,20240123,2360,17.80,20240909,4545,-38.83,20240123,2360,17.80,20240909,4.88,N,058850,500,238 억,,1772345,N,N,19,N,00,N 20241118,160529,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2775,100,2,3.74,728596730,264440,68.60,2680,2790,2680,3475,1875,2675,2755.28,4.01,0,35269,2785,2730,2645,2590,2505,2757,2617,238,800,500,1920,5,1,42685000,1185,8.09,0.58,12,0.62,343.00,4747.00,4545,20240123,-38.94,2360,20240909,17.58,4545,-38.94,20240123,2360,17.58,20240909,4545,-38.94,20240123,2360,17.58,20240909,4.95,N,058850,500,238 억,,1713749,N,N,19,N,00,N 20241118,150533,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2775,100,2,3.74,683884910,248305,64.41,2680,2790,2680,3475,1875,2675,2754.26,4.01,0,28314,2785,2730,2645,2590,2505,2757,2617,238,800,500,1920,5,1,42685000,1185,8.09,0.58,12,0.58,343.00,4747.00,4545,20240123,-38.94,2360,20240909,17.58,4545,-38.94,20240123,2360,17.58,20240909,4545,-38.94,20240123,2360,17.58,20240909,4.95,N,058850,500,238 억,,1713749,N,N,0,N,00,N 20241118,140534,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,2775,100,2,3.74,584493635,212383,55.09,2680,2790,2680,3475,1875,2675,2752.13,4.01,0,19226,2785,2730,2645,2590,2505,2757,2617,238,800,500,1920,5,1,42685000,1185,8.09,0.58,12,0.50,343.00,4747.00,4545,20240123,-38.94,2360,20240909,17.58,4545,-38.94,20240123,2360,17.58,20240909,4545,-38.94,20240123,2360,17.58,20240909,4.95,N,058850,500,238 억,,1713749,N,N,0,N,00,N diff --git a/058860/price/prices-20241101.csv b/058860/price/prices-20241101.csv index 7a3edefeb0f3..23633907ad12 100644 --- a/058860/price/prices-20241101.csv +++ b/058860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160526,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,5,2,0.20,204653055,80145,68.09,2565,2570,2545,3325,1795,2560,2553.53,2.07,0,23004,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.23,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N +20241119,150533,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,5,2,0.20,203214490,79584,67.62,2565,2570,2545,3325,1795,2560,2553.46,2.07,0,23004,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.23,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N +20241119,140531,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2570,10,2,0.39,177597775,69573,59.11,2565,2570,2545,3325,1795,2560,2552.68,2.07,0,24356,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,894,6.42,0.41,12,0.20,400.00,6216.00,3365,20240220,-23.63,2305,20240805,11.50,3365,-23.63,20240220,2305,11.50,20240805,3365,-23.63,20240220,2305,11.50,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N +20241119,130533,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,5,2,0.20,161215560,63185,53.68,2565,2565,2545,3325,1795,2560,2551.48,2.07,0,24984,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,893,6.41,0.41,12,0.18,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N +20241119,120528,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2555,-5,5,-0.20,147649240,57875,49.17,2565,2565,2545,3325,1795,2560,2551.17,2.07,0,25131,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,889,6.39,0.41,12,0.17,400.00,6216.00,3365,20240220,-24.07,2305,20240805,10.85,3365,-24.07,20240220,2305,10.85,20240805,3365,-24.07,20240220,2305,10.85,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N +20241119,110535,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2560,0,3,0.00,58066855,22742,19.32,2565,2565,2545,3325,1795,2560,2553.29,2.07,0,-5228,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,891,6.40,0.41,12,0.07,400.00,6216.00,3365,20240220,-23.92,2305,20240805,11.06,3365,-23.92,20240220,2305,11.06,20240805,3365,-23.92,20240220,2305,11.06,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N +20241119,100549,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2560,0,3,0.00,31462825,12307,10.46,2565,2565,2550,3325,1795,2560,2556.50,2.07,0,-6046,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,891,6.40,0.41,12,0.04,400.00,6216.00,3365,20240220,-23.92,2305,20240805,11.06,3365,-23.92,20240220,2305,11.06,20240805,3365,-23.92,20240220,2305,11.06,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N +20241119,090544,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2555,-5,5,-0.20,19020890,7433,6.32,2565,2565,2555,3325,1795,2560,2558.98,2.07,0,-5349,2596,2577,2551,2532,2506,2587,2542,174,765,500,1940,5,1,34802000,889,6.39,0.41,12,0.02,400.00,6216.00,3365,20240220,-24.07,2305,20240805,10.85,3365,-24.07,20240220,2305,10.85,20240805,3365,-24.07,20240220,2305,10.85,20240805,3.20,N,058860,500,174 억,,720352,N,N,0,N,00,N 20241118,160529,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2560,35,2,1.39,298758965,117017,84.67,2530,2570,2525,3280,1770,2525,2553.12,1.99,0,36427,2585,2555,2510,2480,2435,2570,2495,174,755,500,1910,5,1,34802000,891,6.40,0.41,12,0.34,400.00,6216.00,3365,20240220,-23.92,2305,20240805,11.06,3365,-23.92,20240220,2305,11.06,20240805,3365,-23.92,20240220,2305,11.06,20240805,3.28,N,058860,500,174 억,,691883,N,N,0,N,00,N 20241118,150533,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2560,35,2,1.39,274875735,107669,77.90,2530,2570,2525,3280,1770,2525,2552.97,1.99,0,31567,2585,2555,2510,2480,2435,2570,2495,174,755,500,1910,5,1,34802000,891,6.40,0.41,12,0.31,400.00,6216.00,3365,20240220,-23.92,2305,20240805,11.06,3365,-23.92,20240220,2305,11.06,20240805,3365,-23.92,20240220,2305,11.06,20240805,3.28,N,058860,500,174 억,,691883,N,N,0,N,00,N 20241118,140535,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,2565,40,2,1.58,238364215,93380,67.56,2530,2570,2525,3280,1770,2525,2552.63,1.99,0,30969,2585,2555,2510,2480,2435,2570,2495,174,755,500,1910,5,1,34802000,893,6.41,0.41,12,0.27,400.00,6216.00,3365,20240220,-23.77,2305,20240805,11.28,3365,-23.77,20240220,2305,11.28,20240805,3365,-23.77,20240220,2305,11.28,20240805,3.28,N,058860,500,174 억,,691883,N,N,0,N,00,N diff --git a/058970/price/prices-20241101.csv b/058970/price/prices-20241101.csv index 84edb71d9102..81e02c7a78ce 100644 --- a/058970/price/prices-20241101.csv +++ b/058970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160526,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69400,1600,2,2.36,16810183000,242560,64.18,67100,71400,66000,88100,47500,67800,69303.53,4.36,0,892,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,8226,-29.10,27.50,12,2.05,-2385.00,2524.00,84200,20240123,-17.58,37900,20240808,83.11,84200,-17.58,20240123,37900,83.11,20240808,84200,-17.58,20240123,37900,83.11,20240808,2.86,N,058970,500,62 억,,516581,N,N,133,N,00,N +20241119,150533,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,70200,2400,2,3.54,16202336900,233848,61.88,67100,71400,66000,88100,47500,67800,69286.21,4.36,0,-619,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,8321,-29.43,27.81,12,1.97,-2385.00,2524.00,84200,20240123,-16.63,37900,20240808,85.22,84200,-16.63,20240123,37900,85.22,20240808,84200,-16.63,20240123,37900,85.22,20240808,2.86,N,058970,500,62 억,,516581,N,N,261,N,00,N +20241119,140532,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,69800,2000,2,2.95,14470223600,209043,55.31,67100,71400,66000,88100,47500,67800,69221.76,4.36,0,587,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,8274,-29.27,27.65,12,1.76,-2385.00,2524.00,84200,20240123,-17.10,37900,20240808,84.17,84200,-17.10,20240123,37900,84.17,20240808,84200,-17.10,20240123,37900,84.17,20240808,2.86,N,058970,500,62 억,,516581,N,N,261,N,00,N +20241119,130533,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,70700,2900,2,4.28,12782810700,184934,48.93,67100,71400,66000,88100,47500,67800,69121.44,4.36,0,6298,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,8381,-29.64,28.01,12,1.56,-2385.00,2524.00,84200,20240123,-16.03,37900,20240808,86.54,84200,-16.03,20240123,37900,86.54,20240808,84200,-16.03,20240123,37900,86.54,20240808,2.86,N,058970,500,62 억,,516581,N,N,261,N,00,N +20241119,120529,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,70300,2500,2,3.69,11044614200,160334,42.43,67100,71400,66000,88100,47500,67800,68885.52,4.36,0,2813,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,8333,-29.48,27.85,12,1.35,-2385.00,2524.00,84200,20240123,-16.51,37900,20240808,85.49,84200,-16.51,20240123,37900,85.49,20240808,84200,-16.51,20240123,37900,85.49,20240808,2.86,N,058970,500,62 억,,516581,N,N,261,N,00,N +20241119,110535,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,71000,3200,2,4.72,9108905200,132888,35.16,67100,71400,66000,88100,47500,67800,68546.13,4.36,0,4888,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,8416,-29.77,28.13,12,1.12,-2385.00,2524.00,84200,20240123,-15.68,37900,20240808,87.34,84200,-15.68,20240123,37900,87.34,20240808,84200,-15.68,20240123,37900,87.34,20240808,2.86,N,058970,500,62 억,,516581,N,N,261,N,00,N +20241119,100550,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68000,200,2,0.29,4306063100,64008,16.94,67100,69000,66000,88100,47500,67800,67273.24,4.36,0,5921,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,8061,-28.51,26.94,12,0.54,-2385.00,2524.00,84200,20240123,-19.24,37900,20240808,79.42,84200,-19.24,20240123,37900,79.42,20240808,84200,-19.24,20240123,37900,79.42,20240808,2.86,N,058970,500,62 억,,516581,N,N,261,N,00,N +20241119,090544,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,66800,-1000,5,-1.47,336563600,5001,1.32,67100,67900,66800,88100,47500,67800,67292.05,4.36,0,-1,74800,71300,69100,65600,63400,70200,64500,63,20300,500,47460,100,1,11853718,7918,-28.01,26.47,12,0.04,-2385.00,2524.00,84200,20240123,-20.67,37900,20240808,76.25,84200,-20.67,20240123,37900,76.25,20240808,84200,-20.67,20240123,37900,76.25,20240808,2.86,N,058970,500,62 억,,516581,N,N,261,N,00,N 20241118,160529,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67800,-800,5,-1.17,26103159800,377357,97.71,68800,72600,66900,89100,48100,68600,69174.49,4.03,0,28235,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8037,-28.43,26.86,12,3.18,-2385.00,2524.00,84200,20240123,-19.48,37900,20240808,78.89,84200,-19.48,20240123,37900,78.89,20240808,84200,-19.48,20240123,37900,78.89,20240808,2.66,N,058970,500,62 억,,477669,N,N,261,N,00,N 20241118,150533,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,67700,-900,5,-1.31,24996754500,361037,93.49,68800,72600,66900,89100,48100,68600,69236.36,4.03,0,26457,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8025,-28.39,26.82,12,3.05,-2385.00,2524.00,84200,20240123,-19.60,37900,20240808,78.63,84200,-19.60,20240123,37900,78.63,20240808,84200,-19.60,20240123,37900,78.63,20240808,2.66,N,058970,500,62 억,,477669,N,N,9,N,00,N 20241118,140535,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,68400,-200,5,-0.29,21950222400,316122,81.86,68800,72600,66900,89100,48100,68600,69436.48,4.03,0,18670,71466,70032,68566,67132,65666,70750,67850,63,20500,500,48020,100,1,11853718,8108,-28.68,27.10,12,2.67,-2385.00,2524.00,84200,20240123,-18.76,37900,20240808,80.47,84200,-18.76,20240123,37900,80.47,20240808,84200,-18.76,20240123,37900,80.47,20240808,2.66,N,058970,500,62 억,,477669,N,N,9,N,00,N diff --git a/059090/price/prices-20241101.csv b/059090/price/prices-20241101.csv index 4c1ad8212867..b5ab60acb24e 100644 --- a/059090/price/prices-20241101.csv +++ b/059090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160527,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8360,270,2,3.34,2676377740,320689,76.12,8170,8510,8030,10510,5670,8090,8345.71,10.08,0,-35359,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2794,-10.25,2.97,12,0.96,-816.00,2812.00,19860,20240619,-57.91,7370,20241115,13.43,19860,-57.91,20240619,7370,13.43,20241115,19860,-57.91,20240619,7370,13.43,20241115,1.94,N,059090,500,167 억,,3369517,N,N,325,N,00,N +20241119,150534,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8340,250,2,3.09,2582953700,309508,73.46,8170,8510,8030,10510,5670,8090,8345.35,10.08,0,-32325,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2787,-10.22,2.97,12,0.93,-816.00,2812.00,19860,20240619,-58.01,7370,20241115,13.16,19860,-58.01,20240619,7370,13.16,20241115,19860,-58.01,20240619,7370,13.16,20241115,1.94,N,059090,500,167 억,,3369517,N,N,277,N,00,N +20241119,140532,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8270,180,2,2.22,2113760960,252895,60.03,8170,8510,8030,10510,5670,8090,8358.26,10.08,0,-22539,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2764,-10.13,2.94,12,0.76,-816.00,2812.00,19860,20240619,-58.36,7370,20241115,12.21,19860,-58.36,20240619,7370,12.21,20241115,19860,-58.36,20240619,7370,12.21,20241115,1.94,N,059090,500,167 억,,3369517,N,N,277,N,00,N +20241119,130534,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8340,250,2,3.09,1817562420,217310,51.58,8170,8510,8030,10510,5670,8090,8363.92,10.08,0,-7418,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2787,-10.22,2.97,12,0.65,-816.00,2812.00,19860,20240619,-58.01,7370,20241115,13.16,19860,-58.01,20240619,7370,13.16,20241115,19860,-58.01,20240619,7370,13.16,20241115,1.94,N,059090,500,167 억,,3369517,N,N,277,N,00,N +20241119,120529,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8390,300,2,3.71,1649110480,197181,46.80,8170,8510,8030,10510,5670,8090,8363.44,10.08,0,-5305,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2804,-10.28,2.98,12,0.59,-816.00,2812.00,19860,20240619,-57.75,7370,20241115,13.84,19860,-57.75,20240619,7370,13.84,20241115,19860,-57.75,20240619,7370,13.84,20241115,1.94,N,059090,500,167 억,,3369517,N,N,277,N,00,N +20241119,110535,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8380,290,2,3.58,1451186040,173597,41.20,8170,8510,8030,10510,5670,8090,8359.51,10.08,0,-5092,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2800,-10.27,2.98,12,0.52,-816.00,2812.00,19860,20240619,-57.80,7370,20241115,13.70,19860,-57.80,20240619,7370,13.70,20241115,19860,-57.80,20240619,7370,13.70,20241115,1.94,N,059090,500,167 억,,3369517,N,N,277,N,00,N +20241119,100550,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8320,230,2,2.84,1105243870,132407,31.43,8170,8510,8030,10510,5670,8090,8347.32,10.08,0,-3912,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2780,-10.20,2.96,12,0.40,-816.00,2812.00,19860,20240619,-58.11,7370,20241115,12.89,19860,-58.11,20240619,7370,12.89,20241115,19860,-58.11,20240619,7370,12.89,20241115,1.94,N,059090,500,167 억,,3369517,N,N,277,N,00,N +20241119,090545,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8030,-60,5,-0.74,165684640,20406,4.84,8170,8240,8030,10510,5670,8090,8119.41,10.08,0,-9266,8483,8286,8113,7916,7743,8200,7830,167,2420,500,5820,10,1,33416778,2683,-9.84,2.86,12,0.06,-816.00,2812.00,19860,20240619,-59.57,7370,20241115,8.96,19860,-59.57,20240619,7370,8.96,20241115,19860,-59.57,20240619,7370,8.96,20241115,1.94,N,059090,500,167 억,,3369517,N,N,277,N,00,N 20241118,160530,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8090,300,2,3.85,3407783430,419175,166.94,8130,8310,7940,10120,5460,7790,8129.78,10.18,0,-30292,8123,7956,7663,7496,7203,8040,7580,167,2330,500,5600,10,1,33416778,2703,-9.91,2.88,12,1.25,-816.00,2812.00,19860,20240619,-59.26,7370,20241115,9.77,19860,-59.26,20240619,7370,9.77,20241115,19860,-59.26,20240619,7370,9.77,20241115,1.94,N,059090,500,167 억,,3400672,N,N,276,N,00,N 20241118,150534,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8070,280,2,3.59,3139036750,385682,153.60,8130,8310,7940,10120,5460,7790,8138.97,10.18,0,-43169,8123,7956,7663,7496,7203,8040,7580,167,2330,500,5600,10,1,33416778,2697,-9.89,2.87,12,1.15,-816.00,2812.00,19860,20240619,-59.37,7370,20241115,9.50,19860,-59.37,20240619,7370,9.50,20241115,19860,-59.37,20240619,7370,9.50,20241115,1.94,N,059090,500,167 억,,3400672,N,N,20,N,00,N 20241118,140535,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,8110,320,2,4.11,2797332750,343343,136.74,8130,8310,7940,10120,5460,7790,8147.39,10.18,0,-24263,8123,7956,7663,7496,7203,8040,7580,167,2330,500,5600,10,1,33416778,2710,-9.94,2.88,12,1.03,-816.00,2812.00,19860,20240619,-59.16,7370,20241115,10.04,19860,-59.16,20240619,7370,10.04,20241115,19860,-59.16,20240619,7370,10.04,20241115,1.94,N,059090,500,167 억,,3400672,N,N,20,N,00,N diff --git a/059100/price/prices-20241101.csv b/059100/price/prices-20241101.csv index 453de8aa889b..12d99d0b0273 100644 --- a/059100/price/prices-20241101.csv +++ b/059100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4580,-45,5,-0.97,47370660,10223,128.74,4630,4775,4430,6010,3240,4625,4633.73,4.98,0,-1259,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,324,-12.05,0.83,12,0.14,-380.00,5523.00,9910,20231227,-53.78,4010,20240805,14.21,9000,-49.11,20240102,4010,14.21,20240805,9910,-53.78,20231227,4010,14.21,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N +20241119,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-55,5,-1.19,44416500,9578,120.61,4630,4775,4430,6010,3240,4625,4637.35,4.98,0,-1138,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,323,-12.03,0.83,12,0.14,-380.00,5523.00,9910,20231227,-53.88,4010,20240805,13.97,9000,-49.22,20240102,4010,13.97,20240805,9910,-53.88,20231227,4010,13.97,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N +20241119,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,-55,5,-1.19,42718565,9206,115.93,4630,4775,4430,6010,3240,4625,4640.30,4.98,0,-1170,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,323,-12.03,0.83,12,0.13,-380.00,5523.00,9910,20231227,-53.88,4010,20240805,13.97,9000,-49.22,20240102,4010,13.97,20240805,9910,-53.88,20231227,4010,13.97,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N +20241119,130534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4575,-50,5,-1.08,37887755,8150,102.63,4630,4775,4430,6010,3240,4625,4648.80,4.98,0,-1177,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,323,-12.04,0.83,12,0.12,-380.00,5523.00,9910,20231227,-53.83,4010,20240805,14.09,9000,-49.17,20240102,4010,14.09,20240805,9910,-53.83,20231227,4010,14.09,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N +20241119,120529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4555,-70,5,-1.51,35218615,7568,95.30,4630,4775,4430,6010,3240,4625,4653.62,4.98,0,-1134,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,322,-11.99,0.82,12,0.11,-380.00,5523.00,9910,20231227,-54.04,4010,20240805,13.59,9000,-49.39,20240102,4010,13.59,20240805,9910,-54.04,20231227,4010,13.59,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N +20241119,110535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4620,-5,5,-0.11,27857420,5975,75.24,4630,4775,4430,6010,3240,4625,4662.33,4.98,0,-1229,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,327,-12.16,0.84,12,0.08,-380.00,5523.00,9910,20231227,-53.38,4010,20240805,15.21,9000,-48.67,20240102,4010,15.21,20240805,9910,-53.38,20231227,4010,15.21,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N +20241119,100550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4665,40,2,0.86,16079890,3401,42.83,4630,4775,4630,6010,3240,4625,4727.99,4.98,0,-2020,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,330,-12.28,0.84,12,0.05,-380.00,5523.00,9910,20231227,-52.93,4010,20240805,16.33,9000,-48.17,20240102,4010,16.33,20240805,9910,-52.93,20231227,4010,16.33,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N +20241119,090545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,95,2,2.05,2834295,605,7.62,4630,4720,4630,6010,3240,4625,4684.79,4.98,0,-391,4705,4665,4585,4545,4465,4685,4565,35,1385,500,2960,5,1,7070860,334,-12.42,0.85,12,0.01,-380.00,5523.00,9910,20231227,-52.37,4010,20240805,17.71,9000,-47.56,20240102,4010,17.71,20240805,9910,-52.37,20231227,4010,17.71,20240805,1.11,N,059100,500,35 억,,352359,N,N,0,N,00,N 20241118,160530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4625,125,2,2.78,36342985,7941,47.84,4600,4625,4505,5850,3150,4500,4576.63,4.98,0,-45,4680,4590,4460,4370,4240,4635,4415,35,1350,500,2880,5,1,7070860,327,-12.17,0.84,12,0.11,-380.00,5523.00,9910,20231227,-53.33,4010,20240805,15.34,9000,-48.61,20240102,4010,15.34,20240805,9910,-53.33,20231227,4010,15.34,20240805,1.14,N,059100,500,35 억,,352403,N,N,0,N,00,N 20241118,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,100,2,2.22,35274835,7710,46.45,4600,4600,4505,5850,3150,4500,4575.21,4.98,0,-52,4680,4590,4460,4370,4240,4635,4415,35,1350,500,2880,5,1,7070860,325,-12.11,0.83,12,0.11,-380.00,5523.00,9910,20231227,-53.58,4010,20240805,14.71,9000,-48.89,20240102,4010,14.71,20240805,9910,-53.58,20231227,4010,14.71,20240805,1.14,N,059100,500,35 억,,352403,N,N,0,N,00,N 20241118,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4560,60,2,1.33,25882590,5667,34.14,4600,4600,4505,5850,3150,4500,4567.25,4.98,0,-51,4680,4590,4460,4370,4240,4635,4415,35,1350,500,2880,5,1,7070860,322,-12.00,0.83,12,0.08,-380.00,5523.00,9910,20231227,-53.99,4010,20240805,13.72,9000,-49.33,20240102,4010,13.72,20240805,9910,-53.99,20231227,4010,13.72,20240805,1.14,N,059100,500,35 억,,352403,N,N,0,N,00,N diff --git a/059120/price/prices-20241101.csv b/059120/price/prices-20241101.csv index 90907e55bded..bf2f0fc7f64d 100644 --- a/059120/price/prices-20241101.csv +++ b/059120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160527,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,230,2,3.41,392499590,55906,165.87,6850,7260,6660,8770,4730,6750,7020.88,1.47,0,-3164,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,680,136.86,1.43,12,0.57,51.00,4867.00,14280,20240322,-51.12,6470,20241115,7.88,14280,-51.12,20240322,6470,7.88,20241115,14280,-51.12,20240322,6470,7.88,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N +20241119,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,230,2,3.41,379263670,54009,160.24,6850,7260,6660,8770,4730,6750,7022.23,1.47,0,-2817,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,680,136.86,1.43,12,0.55,51.00,4867.00,14280,20240322,-51.12,6470,20241115,7.88,14280,-51.12,20240322,6470,7.88,20241115,14280,-51.12,20240322,6470,7.88,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N +20241119,140532,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,220,2,3.26,341790940,48634,144.29,6850,7260,6660,8770,4730,6750,7027.82,1.47,0,100,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,679,136.67,1.43,12,0.50,51.00,4867.00,14280,20240322,-51.19,6470,20241115,7.73,14280,-51.19,20240322,6470,7.73,20241115,14280,-51.19,20240322,6470,7.73,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N +20241119,130534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,180,2,2.67,304025530,43191,128.14,6850,7260,6660,8770,4730,6750,7039.09,1.47,0,1309,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,676,135.88,1.42,12,0.44,51.00,4867.00,14280,20240322,-51.47,6470,20241115,7.11,14280,-51.47,20240322,6470,7.11,20241115,14280,-51.47,20240322,6470,7.11,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N +20241119,120529,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,240,2,3.56,271216260,38455,114.09,6850,7260,6660,8770,4730,6750,7052.82,1.47,0,1028,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,681,137.06,1.44,12,0.39,51.00,4867.00,14280,20240322,-51.05,6470,20241115,8.04,14280,-51.05,20240322,6470,8.04,20241115,14280,-51.05,20240322,6470,8.04,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N +20241119,110536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6950,200,2,2.96,255374210,36171,107.32,6850,7260,6660,8770,4730,6750,7060.19,1.47,0,1141,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,678,136.27,1.43,12,0.37,51.00,4867.00,14280,20240322,-51.33,6470,20241115,7.42,14280,-51.33,20240322,6470,7.42,20241115,14280,-51.33,20240322,6470,7.42,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N +20241119,100550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6970,220,2,3.26,241518720,34190,101.44,6850,7260,6660,8770,4730,6750,7064.02,1.47,0,2247,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,679,136.67,1.43,12,0.35,51.00,4867.00,14280,20240322,-51.19,6470,20241115,7.73,14280,-51.19,20240322,6470,7.73,20241115,14280,-51.19,20240322,6470,7.73,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N +20241119,090545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6820,70,2,1.04,9400220,1385,4.11,6850,6850,6660,8770,4730,6750,6787.16,1.47,0,-205,7023,6886,6773,6636,6523,6955,6705,51,2020,500,4320,10,1,9748596,665,133.73,1.40,12,0.01,51.00,4867.00,14280,20240322,-52.24,6470,20241115,5.41,14280,-52.24,20240322,6470,5.41,20241115,14280,-52.24,20240322,6470,5.41,20241115,5.03,N,059120,500,50 억,,143552,N,N,0,N,00,N 20241118,160530,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6750,-30,5,-0.44,225349110,33004,45.96,6660,6910,6660,8810,4750,6780,6827.94,1.43,0,3520,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,658,132.35,1.39,12,0.34,51.00,4867.00,14280,20240322,-52.73,6470,20241115,4.33,14280,-52.73,20240322,6470,4.33,20241115,14280,-52.73,20240322,6470,4.33,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N 20241118,150534,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6760,-20,5,-0.29,212133120,31045,43.23,6660,6910,6660,8810,4750,6780,6833.08,1.43,0,3585,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,659,132.55,1.39,12,0.32,51.00,4867.00,14280,20240322,-52.66,6470,20241115,4.48,14280,-52.66,20240322,6470,4.48,20241115,14280,-52.66,20240322,6470,4.48,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N 20241118,140535,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6800,20,2,0.29,183785500,26844,37.38,6660,6910,6660,8810,4750,6780,6846.43,1.43,0,3131,7040,6910,6690,6560,6340,6975,6625,51,2030,500,4330,10,1,9748596,663,133.33,1.40,12,0.28,51.00,4867.00,14280,20240322,-52.38,6470,20241115,5.10,14280,-52.38,20240322,6470,5.10,20241115,14280,-52.38,20240322,6470,5.10,20241115,5.03,N,059120,500,50 억,,139886,N,N,0,N,00,N diff --git a/059210/price/prices-20241101.csv b/059210/price/prices-20241101.csv index 71854892f6c8..02e766e44dd7 100644 --- a/059210/price/prices-20241101.csv +++ b/059210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160527,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,-120,5,-3.20,544212145,148531,172.17,3780,3780,3635,4880,2630,3755,3664.32,6.73,0,-59705,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,867,8.61,1.19,12,0.62,422.00,3055.00,5570,20240226,-34.74,3500,20241114,3.86,5570,-34.74,20240226,3500,3.86,20241114,5570,-34.74,20240226,3500,3.86,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N +20241119,150535,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-105,5,-2.80,462648995,126123,146.20,3780,3780,3635,4880,2630,3755,3668.24,6.73,0,-52294,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,871,8.65,1.19,12,0.53,422.00,3055.00,5570,20240226,-34.47,3500,20241114,4.29,5570,-34.47,20240226,3500,4.29,20241114,5570,-34.47,20240226,3500,4.29,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N +20241119,140533,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3650,-105,5,-2.80,342780145,93308,108.16,3780,3780,3645,4880,2630,3755,3673.64,6.73,0,-40417,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,871,8.65,1.19,12,0.39,422.00,3055.00,5570,20240226,-34.47,3500,20241114,4.29,5570,-34.47,20240226,3500,4.29,20241114,5570,-34.47,20240226,3500,4.29,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N +20241119,130534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-95,5,-2.53,241058885,65481,75.90,3780,3780,3655,4880,2630,3755,3681.36,6.73,0,-28666,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,873,8.67,1.20,12,0.27,422.00,3055.00,5570,20240226,-34.29,3500,20241114,4.57,5570,-34.29,20240226,3500,4.57,20241114,5570,-34.29,20240226,3500,4.57,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N +20241119,120530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3680,-75,5,-2.00,188477315,51134,59.27,3780,3780,3655,4880,2630,3755,3685.95,6.73,0,-26541,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,878,8.72,1.20,12,0.21,422.00,3055.00,5570,20240226,-33.93,3500,20241114,5.14,5570,-33.93,20240226,3500,5.14,20241114,5570,-33.93,20240226,3500,5.14,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N +20241119,110536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-95,5,-2.53,134460030,36438,42.24,3780,3780,3655,4880,2630,3755,3690.10,6.73,0,-15685,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,873,8.67,1.20,12,0.15,422.00,3055.00,5570,20240226,-34.29,3500,20241114,4.57,5570,-34.29,20240226,3500,4.57,20241114,5570,-34.29,20240226,3500,4.57,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N +20241119,100551,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3720,-35,5,-0.93,58610935,15840,18.36,3780,3780,3670,4880,2630,3755,3700.19,6.73,0,-6676,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,888,8.82,1.22,12,0.07,422.00,3055.00,5570,20240226,-33.21,3500,20241114,6.29,5570,-33.21,20240226,3500,6.29,20241114,5570,-33.21,20240226,3500,6.29,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N +20241119,090545,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3750,-5,5,-0.13,879050,234,0.27,3780,3780,3750,4880,2630,3755,3756.62,6.73,0,-133,3865,3810,3745,3690,3625,3837,3717,119,1125,500,2620,5,1,23862351,895,8.89,1.23,12,0.00,422.00,3055.00,5570,20240226,-32.68,3500,20241114,7.14,5570,-32.68,20240226,3500,7.14,20241114,5570,-32.68,20240226,3500,7.14,20241114,5.29,N,059210,500,119 억,,1607117,N,N,0,N,00,N 20241118,160530,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3755,60,2,1.62,321475585,86227,23.86,3700,3800,3680,4800,2590,3695,3728.26,6.70,0,8659,3885,3790,3655,3560,3425,3837,3607,119,1105,500,2580,5,1,23862351,896,8.90,1.23,12,0.36,422.00,3055.00,5570,20240226,-32.59,3500,20241114,7.29,5570,-32.59,20240226,3500,7.29,20241114,5570,-32.59,20240226,3500,7.29,20241114,5.39,N,059210,500,119 억,,1598458,N,N,0,N,00,N 20241118,150534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3730,35,2,0.95,300469625,80584,22.30,3700,3800,3680,4800,2590,3695,3728.71,6.70,0,7272,3885,3790,3655,3560,3425,3837,3607,119,1105,500,2580,5,1,23862351,890,8.84,1.22,12,0.34,422.00,3055.00,5570,20240226,-33.03,3500,20241114,6.57,5570,-33.03,20240226,3500,6.57,20241114,5570,-33.03,20240226,3500,6.57,20241114,5.39,N,059210,500,119 억,,1598458,N,N,0,N,00,N 20241118,140536,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3730,35,2,0.95,260394235,69823,19.32,3700,3800,3680,4800,2590,3695,3729.41,6.70,0,1111,3885,3790,3655,3560,3425,3837,3607,119,1105,500,2580,5,1,23862351,890,8.84,1.22,12,0.29,422.00,3055.00,5570,20240226,-33.03,3500,20241114,6.57,5570,-33.03,20240226,3500,6.57,20241114,5570,-33.03,20240226,3500,6.57,20241114,5.39,N,059210,500,119 억,,1598458,N,N,0,N,00,N diff --git a/059270/price/prices-20241101.csv b/059270/price/prices-20241101.csv index 59bc7f70b833..beb76c1bf918 100644 --- a/059270/price/prices-20241101.csv +++ b/059270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160527,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,50,2,0.97,720602600,136654,105.49,5170,5450,5100,6720,3620,5170,5273.23,1.51,0,-11733,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,582,-73.52,1.43,12,1.23,-71.00,3656.00,19740,20240223,-73.56,5000,20241113,4.40,19740,-73.56,20240223,5000,4.40,20241113,19740,-73.56,20240223,5000,4.40,20241113,1.21,N,059270,500,55 억,,168159,N,N,355,N,00,N +20241119,150535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,30,2,0.58,662930470,125586,96.95,5170,5450,5100,6720,3620,5170,5278.70,1.51,0,-15280,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,579,-73.24,1.42,12,1.13,-71.00,3656.00,19740,20240223,-73.66,5000,20241113,4.00,19740,-73.66,20240223,5000,4.00,20241113,19740,-73.66,20240223,5000,4.00,20241113,1.21,N,059270,500,55 억,,168159,N,N,370,N,00,N +20241119,140533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,40,2,0.77,594396110,112371,86.74,5170,5450,5100,6720,3620,5170,5289.59,1.51,0,-9107,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,580,-73.38,1.43,12,1.01,-71.00,3656.00,19740,20240223,-73.61,5000,20241113,4.20,19740,-73.61,20240223,5000,4.20,20241113,19740,-73.61,20240223,5000,4.20,20241113,1.21,N,059270,500,55 억,,168159,N,N,370,N,00,N +20241119,130535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5240,70,2,1.35,556700210,105138,81.16,5170,5450,5100,6720,3620,5170,5294.95,1.51,0,-7139,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,584,-73.80,1.43,12,0.94,-71.00,3656.00,19740,20240223,-73.45,5000,20241113,4.80,19740,-73.45,20240223,5000,4.80,20241113,19740,-73.45,20240223,5000,4.80,20241113,1.21,N,059270,500,55 억,,168159,N,N,370,N,00,N +20241119,120530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5250,80,2,1.55,534137930,100826,77.83,5170,5450,5100,6720,3620,5170,5297.62,1.51,0,-5908,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,585,-73.94,1.44,12,0.91,-71.00,3656.00,19740,20240223,-73.40,5000,20241113,5.00,19740,-73.40,20240223,5000,5.00,20241113,19740,-73.40,20240223,5000,5.00,20241113,1.21,N,059270,500,55 억,,168159,N,N,370,N,00,N +20241119,110536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,10,2,0.19,501259820,94499,72.95,5170,5450,5100,6720,3620,5170,5304.39,1.51,0,-5839,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,577,-72.96,1.42,12,0.85,-71.00,3656.00,19740,20240223,-73.76,5000,20241113,3.60,19740,-73.76,20240223,5000,3.60,20241113,19740,-73.76,20240223,5000,3.60,20241113,1.21,N,059270,500,55 억,,168159,N,N,370,N,00,N +20241119,100551,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,130,2,2.51,387616700,72827,56.22,5170,5450,5100,6720,3620,5170,5322.43,1.51,0,3423,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,590,-74.65,1.45,12,0.65,-71.00,3656.00,19740,20240223,-73.15,5000,20241113,6.00,19740,-73.15,20240223,5000,6.00,20241113,19740,-73.15,20240223,5000,6.00,20241113,1.21,N,059270,500,55 억,,168159,N,N,370,N,00,N +20241119,090546,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,50,2,0.97,13667570,2637,2.04,5170,5290,5160,6720,3620,5170,5183.00,1.51,0,-1211,5483,5326,5243,5086,5003,5285,5045,56,1550,500,3200,10,1,11140799,582,-73.52,1.43,12,0.02,-71.00,3656.00,19740,20240223,-73.56,5000,20241113,4.40,19740,-73.56,20240223,5000,4.40,20241113,19740,-73.56,20240223,5000,4.40,20241113,1.21,N,059270,500,55 억,,168159,N,N,370,N,00,N 20241118,160531,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5170,-130,5,-2.45,668303090,126891,48.73,5300,5400,5160,6890,3710,5300,5267.04,1.71,0,-22446,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,576,-72.82,1.41,12,1.14,-71.00,3656.00,19740,20240223,-73.81,5000,20241113,3.40,19740,-73.81,20240223,5000,3.40,20241113,19740,-73.81,20240223,5000,3.40,20241113,1.15,N,059270,500,55 억,,190325,N,N,370,N,00,N 20241118,150534,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5200,-100,5,-1.89,631743360,119828,46.01,5300,5400,5160,6890,3710,5300,5272.08,1.71,0,-21211,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,579,-73.24,1.42,12,1.08,-71.00,3656.00,19740,20240223,-73.66,5000,20241113,4.00,19740,-73.66,20240223,5000,4.00,20241113,19740,-73.66,20240223,5000,4.00,20241113,1.15,N,059270,500,55 억,,190325,N,N,9,N,00,N 20241118,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5210,-90,5,-1.70,541714120,102463,39.35,5300,5400,5180,6890,3710,5300,5286.92,1.71,0,-16082,5580,5440,5240,5100,4900,5510,5170,56,1590,500,3280,10,1,11140799,580,-73.38,1.43,12,0.92,-71.00,3656.00,19740,20240223,-73.61,5000,20241113,4.20,19740,-73.61,20240223,5000,4.20,20241113,19740,-73.61,20240223,5000,4.20,20241113,1.15,N,059270,500,55 억,,190325,N,N,9,N,00,N diff --git a/060150/price/prices-20241101.csv b/060150/price/prices-20241101.csv index 74c290db654e..48c2705a248a 100644 --- a/060150/price/prices-20241101.csv +++ b/060150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160528,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5000,20,2,0.40,162404265,32377,67.00,5030,5040,4970,6470,3490,4980,5016.09,5.05,0,2052,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,10,1,46563612,2328,135.14,0.64,12,0.07,37.00,7762.00,7890,20231123,-36.63,4660,20241115,7.30,7760,-35.57,20240111,4660,7.30,20241115,7890,-36.63,20231123,4660,7.30,20241115,0.99,N,060150,500,232 억,,2350527,N,N,65,N,00,N +20241119,150535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5010,30,2,0.60,142552255,28407,58.79,5030,5040,4970,6470,3490,4980,5018.21,5.05,0,1574,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,10,1,46563612,2333,135.41,0.65,12,0.06,37.00,7762.00,7890,20231123,-36.50,4660,20241115,7.51,7760,-35.44,20240111,4660,7.51,20241115,7890,-36.50,20231123,4660,7.51,20241115,0.99,N,060150,500,232 억,,2350527,N,N,76,N,00,N +20241119,140533,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5020,40,2,0.80,126677235,25245,52.24,5030,5040,4970,6470,3490,4980,5017.91,5.05,0,1969,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,10,1,46563612,2337,135.68,0.65,12,0.05,37.00,7762.00,7890,20231123,-36.38,4660,20241115,7.73,7760,-35.31,20240111,4660,7.73,20241115,7890,-36.38,20231123,4660,7.73,20241115,0.99,N,060150,500,232 억,,2350527,N,N,76,N,00,N +20241119,130535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5020,40,2,0.80,118748335,23664,48.97,5030,5040,4970,6470,3490,4980,5018.10,5.05,0,2101,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,10,1,46563612,2337,135.68,0.65,12,0.05,37.00,7762.00,7890,20231123,-36.38,4660,20241115,7.73,7760,-35.31,20240111,4660,7.73,20241115,7890,-36.38,20231123,4660,7.73,20241115,0.99,N,060150,500,232 억,,2350527,N,N,76,N,00,N +20241119,120530,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5030,50,2,1.00,105416665,21013,43.49,5030,5040,4970,6470,3490,4980,5016.74,5.05,0,2064,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,10,1,46563612,2342,135.95,0.65,12,0.05,37.00,7762.00,7890,20231123,-36.25,4660,20241115,7.94,7760,-35.18,20240111,4660,7.94,20241115,7890,-36.25,20231123,4660,7.94,20241115,0.99,N,060150,500,232 억,,2350527,N,N,76,N,00,N +20241119,110536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5030,50,2,1.00,79478945,15854,32.81,5030,5040,4970,6470,3490,4980,5013.18,5.05,0,2117,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,10,1,46563612,2342,135.95,0.65,12,0.03,37.00,7762.00,7890,20231123,-36.25,4660,20241115,7.94,7760,-35.18,20240111,4660,7.94,20241115,7890,-36.25,20231123,4660,7.94,20241115,0.99,N,060150,500,232 억,,2350527,N,N,76,N,00,N +20241119,100551,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5040,60,2,1.20,66355295,13243,27.41,5030,5040,4970,6470,3490,4980,5010.59,5.05,0,1766,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,10,1,46563612,2347,136.22,0.65,12,0.03,37.00,7762.00,7890,20231123,-36.12,4660,20241115,8.15,7760,-35.05,20240111,4660,8.15,20241115,7890,-36.12,20231123,4660,8.15,20241115,0.99,N,060150,500,232 억,,2350527,N,N,76,N,00,N +20241119,090546,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4980,0,3,0.00,10639310,2128,4.40,5030,5030,4980,6470,3490,4980,4999.68,5.05,0,-164,5180,5080,4920,4820,4660,5130,4870,233,1490,500,3680,5,1,46563612,2319,134.59,0.64,12,0.00,37.00,7762.00,7890,20231123,-36.88,4660,20241115,6.87,7760,-35.82,20240111,4660,6.87,20241115,7890,-36.88,20231123,4660,6.87,20241115,0.99,N,060150,500,232 억,,2350527,N,N,76,N,00,N 20241118,160531,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4980,130,2,2.68,239886410,48321,66.80,4805,5020,4760,6300,3395,4850,4964.43,5.03,0,6399,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,5,1,46563612,2319,134.59,0.64,12,0.10,37.00,7762.00,7890,20231123,-36.88,4660,20241115,6.87,7760,-35.82,20240111,4660,6.87,20241115,7890,-36.88,20231123,4660,6.87,20241115,0.99,N,060150,500,232 억,,2344296,N,N,76,N,00,N 20241118,150535,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4995,145,2,2.99,224889525,45311,62.64,4805,5020,4760,6300,3395,4850,4963.24,5.03,0,6093,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,5,1,46563612,2326,135.00,0.64,12,0.10,37.00,7762.00,7890,20231123,-36.69,4660,20241115,7.19,7760,-35.63,20240111,4660,7.19,20241115,7890,-36.69,20231123,4660,7.19,20241115,0.99,N,060150,500,232 억,,2344296,N,N,127,N,00,N 20241118,140536,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5010,160,2,3.30,212966575,42922,59.34,4805,5020,4760,6300,3395,4850,4961.71,5.03,0,6160,4996,4922,4791,4717,4586,4960,4755,233,1450,500,3580,10,1,46563612,2333,135.41,0.65,12,0.09,37.00,7762.00,7890,20231123,-36.50,4660,20241115,7.51,7760,-35.44,20240111,4660,7.51,20241115,7890,-36.50,20231123,4660,7.51,20241115,0.99,N,060150,500,232 억,,2344296,N,N,127,N,00,N diff --git a/060230/price/prices-20241101.csv b/060230/price/prices-20241101.csv index bc674302205b..562a558e4e46 100644 --- a/060230/price/prices-20241101.csv +++ b/060230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,-42,5,-3.47,359761754,302554,34.39,1212,1224,1167,1573,847,1210,1189.08,3.15,0,-39580,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,538,-1.03,0.43,12,0.66,-1136.00,2726.00,3512,20240402,-66.74,800,20241024,46.00,3512,-66.74,20240402,800,46.00,20241024,3375,-65.39,20240402,795,46.92,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N +20241119,150535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,-19,5,-1.57,320140205,268882,30.56,1212,1224,1167,1573,847,1210,1190.63,3.15,0,-28714,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,549,-1.05,0.44,12,0.58,-1136.00,2726.00,3512,20240402,-66.09,800,20241024,48.88,3512,-66.09,20240402,800,48.88,20241024,3375,-64.71,20240402,795,49.81,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N +20241119,140533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-20,5,-1.65,287004573,240958,27.39,1212,1224,1167,1573,847,1210,1191.10,3.15,0,-28627,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,548,-1.05,0.44,12,0.52,-1136.00,2726.00,3512,20240402,-66.12,800,20241024,48.75,3512,-66.12,20240402,800,48.75,20241024,3375,-64.74,20240402,795,49.69,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N +20241119,130535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,2,2,0.17,268860222,225906,25.68,1212,1224,1167,1573,847,1210,1190.14,3.15,0,-30474,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,558,-1.07,0.44,12,0.49,-1136.00,2726.00,3512,20240402,-65.49,800,20241024,51.50,3512,-65.49,20240402,800,51.50,20241024,3375,-64.09,20240402,795,52.45,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N +20241119,120531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,-10,5,-0.83,252250850,211976,24.10,1212,1224,1167,1573,847,1210,1190.00,3.15,0,-31678,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,553,-1.06,0.44,12,0.46,-1136.00,2726.00,3512,20240402,-65.83,800,20241024,50.00,3512,-65.83,20240402,800,50.00,20241024,3375,-64.44,20240402,795,50.94,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N +20241119,110537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-23,5,-1.90,152049387,126861,14.42,1212,1224,1171,1573,847,1210,1198.55,3.15,0,-9458,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,547,-1.04,0.44,12,0.28,-1136.00,2726.00,3512,20240402,-66.20,800,20241024,48.38,3512,-66.20,20240402,800,48.38,20241024,3375,-64.83,20240402,795,49.31,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N +20241119,100551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1222,12,2,0.99,102674544,85734,9.75,1212,1224,1171,1573,847,1210,1197.59,3.15,0,442,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,563,-1.08,0.45,12,0.19,-1136.00,2726.00,3512,20240402,-65.21,800,20241024,52.75,3512,-65.21,20240402,800,52.75,20241024,3375,-63.79,20240402,795,53.71,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N +20241119,090546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,-33,5,-2.73,33933665,28613,3.25,1212,1212,1171,1573,847,1210,1185.95,3.15,0,4942,1353,1281,1235,1163,1117,1258,1140,230,363,500,720,1,1,46066730,542,-1.04,0.43,12,0.06,-1136.00,2726.00,3512,20240402,-66.49,800,20241024,47.12,3512,-66.49,20240402,800,47.12,20241024,3375,-65.13,20240402,795,48.05,20240805,0.25,N,060230,500,230 억,,1450943,N,N,0,N,00,N 20241118,160531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,19,2,1.60,1102287178,878708,116.02,1238,1307,1189,1548,834,1191,1254.45,3.16,0,-4634,1331,1261,1207,1137,1083,1296,1172,230,357,500,710,1,1,46066730,557,-1.07,0.44,12,1.91,-1136.00,2726.00,3512,20240402,-65.55,800,20241024,51.25,3512,-65.55,20240402,800,51.25,20241024,3375,-64.15,20240402,795,52.20,20240805,0.25,N,060230,500,230 억,,1455790,N,N,0,N,00,N 20241118,150535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,22,2,1.85,1060603034,844085,111.45,1238,1307,1189,1548,834,1191,1256.51,3.16,0,-5488,1331,1261,1207,1137,1083,1296,1172,230,357,500,710,1,1,46066730,559,-1.07,0.44,12,1.83,-1136.00,2726.00,3512,20240402,-65.46,800,20241024,51.62,3512,-65.46,20240402,800,51.62,20241024,3375,-64.06,20240402,795,52.58,20240805,0.25,N,060230,500,230 억,,1455790,N,N,0,N,00,N 20241118,140537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,65,2,5.46,873948487,692746,91.46,1238,1307,1213,1548,834,1191,1261.57,3.16,0,9679,1331,1261,1207,1137,1083,1296,1172,230,357,500,710,1,1,46066730,579,-1.11,0.46,12,1.50,-1136.00,2726.00,3512,20240402,-64.24,800,20241024,57.00,3512,-64.24,20240402,800,57.00,20241024,3375,-62.79,20240402,795,57.99,20240805,0.25,N,060230,500,230 억,,1455790,N,N,0,N,00,N diff --git a/060240/price/prices-20241101.csv b/060240/price/prices-20241101.csv index 67a677b07e89..445cad9081a7 100644 --- a/060240/price/prices-20241101.csv +++ b/060240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160528,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,431,-25,5,-5.48,66746114,149169,279.71,459,466,431,592,320,456,447.52,16.72,0,1376,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,139,-0.94,0.36,12,0.46,-457.00,1189.00,2005,20231205,-78.50,431,20241119,0.00,1994,-78.39,20240105,431,0.00,20241119,2005,-78.50,20231205,431,0.00,20241119,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N +20241119,150536,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,442,-14,5,-3.07,62117579,138462,259.64,459,466,431,592,320,456,448.63,16.72,0,8950,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,143,-0.97,0.37,12,0.43,-457.00,1189.00,2005,20231205,-77.96,431,20241119,2.55,1994,-77.83,20240105,431,2.55,20241119,2005,-77.96,20231205,431,2.55,20241119,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N +20241119,140534,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,437,-19,5,-4.17,58674462,130561,244.82,459,466,431,592,320,456,449.40,16.72,0,8136,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,141,-0.96,0.37,12,0.40,-457.00,1189.00,2005,20231205,-78.20,431,20241119,1.39,1994,-78.08,20240105,431,1.39,20241119,2005,-78.20,20231205,431,1.39,20241119,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N +20241119,130535,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,456,0,3,0.00,33484800,73384,137.61,459,466,450,592,320,456,456.30,16.72,0,1292,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,147,-1.00,0.38,12,0.23,-457.00,1189.00,2005,20231205,-77.26,450,20241119,1.33,1994,-77.13,20240105,450,1.33,20241119,2005,-77.26,20231205,450,1.33,20241119,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N +20241119,120531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,459,3,2,0.66,26475641,57904,108.58,459,466,455,592,320,456,457.23,16.72,0,2127,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,148,-1.00,0.39,12,0.18,-457.00,1189.00,2005,20231205,-77.11,453,20241118,1.32,1994,-76.98,20240105,453,1.32,20241118,2005,-77.11,20231205,453,1.32,20241118,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N +20241119,110537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,457,1,2,0.22,15552852,33955,63.67,459,466,456,592,320,456,458.04,16.72,0,3109,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,148,-1.00,0.38,12,0.11,-457.00,1189.00,2005,20231205,-77.21,453,20241118,0.88,1994,-77.08,20240105,453,0.88,20241118,2005,-77.21,20231205,453,0.88,20241118,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N +20241119,100552,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,457,1,2,0.22,14034262,30643,57.46,459,466,456,592,320,456,457.99,16.72,0,2623,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,148,-1.00,0.38,12,0.09,-457.00,1189.00,2005,20231205,-77.21,453,20241118,0.88,1994,-77.08,20240105,453,0.88,20241118,2005,-77.21,20231205,453,0.88,20241118,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N +20241119,090546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,461,5,2,1.10,2782527,6009,11.27,459,466,459,592,320,456,463.06,16.72,0,-1333,494,475,464,445,434,469,439,165,136,500,310,1,1,32314179,149,-1.01,0.39,12,0.02,-457.00,1189.00,2005,20231205,-77.01,453,20241118,1.77,1994,-76.88,20240105,453,1.77,20241118,2005,-77.01,20231205,453,1.77,20241118,0.82,N,060240,500,165 억,,5403018,N,N,0,N,00,N 20241118,160531,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,456,-18,5,-3.80,24457422,52496,77.26,474,483,453,616,332,474,465.90,16.73,0,-2191,488,481,475,468,462,484,471,165,142,500,320,1,1,32314179,147,-1.00,0.38,12,0.16,-457.00,1189.00,2005,20231205,-77.26,453,20241118,0.66,1994,-77.13,20240105,453,0.66,20241118,2005,-77.26,20231205,453,0.66,20241118,0.82,N,060240,500,165 억,,5405208,N,N,0,N,00,N 20241118,150535,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,456,-18,5,-3.80,24327443,52211,76.84,474,483,453,616,332,474,465.94,16.73,0,-2191,488,481,475,468,462,484,471,165,142,500,320,1,1,32314179,147,-1.00,0.38,12,0.16,-457.00,1189.00,2005,20231205,-77.26,453,20241118,0.66,1994,-77.13,20240105,453,0.66,20241118,2005,-77.26,20231205,453,0.66,20241118,0.82,N,060240,500,165 억,,5405208,N,N,0,N,00,N 20241118,140537,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,455,-19,5,-4.01,19691627,41994,61.80,474,483,455,616,332,474,468.92,16.73,0,-3110,488,481,475,468,462,484,471,165,142,500,320,1,1,32314179,147,-1.00,0.38,12,0.13,-457.00,1189.00,2005,20231205,-77.31,455,20241118,0.00,1994,-77.18,20240105,455,0.00,20241118,2005,-77.31,20231205,455,0.00,20241118,0.82,N,060240,500,165 억,,5405208,N,N,0,N,00,N diff --git a/060250/price/prices-20241101.csv b/060250/price/prices-20241101.csv index bc57ef1f8fe0..140fd2185f5e 100644 --- a/060250/price/prices-20241101.csv +++ b/060250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160528,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7310,190,2,2.67,769286830,105491,116.40,7050,7370,7050,9250,4990,7120,7292.44,16.11,0,-7757,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2936,8.32,1.11,12,0.26,879.00,6578.00,15600,20240220,-53.14,6650,20241113,9.92,15600,-53.14,20240220,6650,9.92,20241113,15600,-53.14,20240220,6650,9.92,20241113,2.81,N,060250,500,200 억,,6470355,N,N,11,N,00,N +20241119,150536,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7310,190,2,2.67,751544000,103064,113.72,7050,7370,7050,9250,4990,7120,7292.01,16.11,0,-7125,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2936,8.32,1.11,12,0.26,879.00,6578.00,15600,20240220,-53.14,6650,20241113,9.92,15600,-53.14,20240220,6650,9.92,20241113,15600,-53.14,20240220,6650,9.92,20241113,2.81,N,060250,500,200 억,,6470355,N,N,194,N,00,N +20241119,140534,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7300,180,2,2.53,666960780,91487,100.95,7050,7370,7050,9250,4990,7120,7290.22,16.11,0,-3612,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2932,8.30,1.11,12,0.23,879.00,6578.00,15600,20240220,-53.21,6650,20241113,9.77,15600,-53.21,20240220,6650,9.77,20241113,15600,-53.21,20240220,6650,9.77,20241113,2.81,N,060250,500,200 억,,6470355,N,N,194,N,00,N +20241119,130536,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7290,170,2,2.39,561913470,77109,85.08,7050,7370,7050,9250,4990,7120,7287.26,16.11,0,-1034,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2928,8.29,1.11,12,0.19,879.00,6578.00,15600,20240220,-53.27,6650,20241113,9.62,15600,-53.27,20240220,6650,9.62,20241113,15600,-53.27,20240220,6650,9.62,20241113,2.81,N,060250,500,200 억,,6470355,N,N,194,N,00,N +20241119,120531,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7300,180,2,2.53,484102660,66440,73.31,7050,7370,7050,9250,4990,7120,7286.31,16.11,0,2928,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2932,8.30,1.11,12,0.17,879.00,6578.00,15600,20240220,-53.21,6650,20241113,9.77,15600,-53.21,20240220,6650,9.77,20241113,15600,-53.21,20240220,6650,9.77,20241113,2.81,N,060250,500,200 억,,6470355,N,N,194,N,00,N +20241119,110537,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7310,190,2,2.67,419254130,57554,63.50,7050,7370,7050,9250,4990,7120,7284.54,16.11,0,5086,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2936,8.32,1.11,12,0.14,879.00,6578.00,15600,20240220,-53.14,6650,20241113,9.92,15600,-53.14,20240220,6650,9.92,20241113,15600,-53.14,20240220,6650,9.92,20241113,2.81,N,060250,500,200 억,,6470355,N,N,194,N,00,N +20241119,100552,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7320,200,2,2.81,348359150,47843,52.79,7050,7370,7050,9250,4990,7120,7281.30,16.11,0,6172,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2940,8.33,1.11,12,0.12,879.00,6578.00,15600,20240220,-53.08,6650,20241113,10.08,15600,-53.08,20240220,6650,10.08,20241113,15600,-53.08,20240220,6650,10.08,20241113,2.81,N,060250,500,200 억,,6470355,N,N,194,N,00,N +20241119,090547,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7180,60,2,0.84,16244240,2286,2.52,7050,7180,7050,9250,4990,7120,7105.97,16.11,0,-387,7286,7202,7106,7022,6926,7245,7065,201,2130,500,5260,10,1,40160611,2884,8.17,1.09,12,0.01,879.00,6578.00,15600,20240220,-53.97,6650,20241113,7.97,15600,-53.97,20240220,6650,7.97,20241113,15600,-53.97,20240220,6650,7.97,20241113,2.81,N,060250,500,200 억,,6470355,N,N,194,N,00,N 20241118,160531,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7120,50,2,0.71,645432500,90617,79.37,7090,7190,7010,9190,4950,7070,7122.65,16.10,0,6733,7356,7212,6966,6822,6576,7285,6895,201,2120,500,5230,10,1,40160611,2859,8.10,1.08,12,0.23,879.00,6578.00,15600,20240220,-54.36,6650,20241113,7.07,15600,-54.36,20240220,6650,7.07,20241113,15600,-54.36,20240220,6650,7.07,20241113,2.88,N,060250,500,200 억,,6465829,N,N,194,N,00,N 20241118,150536,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7110,40,2,0.57,606445650,85135,74.57,7090,7190,7010,9190,4950,7070,7123.34,16.10,0,5700,7356,7212,6966,6822,6576,7285,6895,201,2120,500,5230,10,1,40160611,2855,8.09,1.08,12,0.21,879.00,6578.00,15600,20240220,-54.42,6650,20241113,6.92,15600,-54.42,20240220,6650,6.92,20241113,15600,-54.42,20240220,6650,6.92,20241113,2.88,N,060250,500,200 억,,6465829,N,N,26,N,00,N 20241118,140537,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7130,60,2,0.85,556169660,78064,68.38,7090,7190,7010,9190,4950,7070,7124.53,16.10,0,4363,7356,7212,6966,6822,6576,7285,6895,201,2120,500,5230,10,1,40160611,2863,8.11,1.08,12,0.19,879.00,6578.00,15600,20240220,-54.29,6650,20241113,7.22,15600,-54.29,20240220,6650,7.22,20241113,15600,-54.29,20240220,6650,7.22,20241113,2.88,N,060250,500,200 억,,6465829,N,N,26,N,00,N diff --git a/060260/price/prices-20241101.csv b/060260/price/prices-20241101.csv index e1642746b46b..966ceede7d3d 100644 --- a/060260/price/prices-20241101.csv +++ b/060260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,-4,5,-0.39,74435008,72780,60.62,1037,1045,999,1331,717,1024,1022.74,2.65,0,-21698,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,138,-1.86,0.62,12,0.54,-547.00,1636.00,4246,20231228,-75.98,943,20241114,8.17,4128,-75.29,20240105,943,8.17,20241114,3505,-70.90,20240805,400,155.00,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N +20241119,150536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1011,-13,5,-1.27,71739294,70133,58.42,1037,1045,999,1331,717,1024,1022.90,2.65,0,-19611,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,137,-1.85,0.62,12,0.52,-547.00,1636.00,4246,20231228,-76.19,943,20241114,7.21,4128,-75.51,20240105,943,7.21,20241114,3505,-71.16,20240805,400,152.75,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N +20241119,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,-11,5,-1.07,70210792,68621,57.16,1037,1045,999,1331,717,1024,1023.17,2.65,0,-18507,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,137,-1.85,0.62,12,0.51,-547.00,1636.00,4246,20231228,-76.14,943,20241114,7.42,4128,-75.46,20240105,943,7.42,20241114,3505,-71.10,20240805,400,153.25,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N +20241119,130536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,-3,5,-0.29,50801616,49436,41.18,1037,1045,1017,1331,717,1024,1027.62,2.65,0,-10999,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,138,-1.87,0.62,12,0.37,-547.00,1636.00,4246,20231228,-75.95,943,20241114,8.27,4128,-75.27,20240105,943,8.27,20241114,3505,-70.87,20240805,400,155.25,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N +20241119,120531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-7,5,-0.68,49841423,48497,40.40,1037,1045,1017,1331,717,1024,1027.72,2.65,0,-10365,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,137,-1.86,0.62,12,0.36,-547.00,1636.00,4246,20231228,-76.05,943,20241114,7.85,4128,-75.36,20240105,943,7.85,20241114,3505,-70.98,20240805,400,154.25,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N +20241119,110537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,1,2,0.10,22706425,22017,18.34,1037,1045,1025,1331,717,1024,1031.31,2.65,0,123,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,138,-1.87,0.63,12,0.16,-547.00,1636.00,4246,20231228,-75.86,943,20241114,8.70,4128,-75.17,20240105,943,8.70,20241114,3505,-70.76,20240805,400,156.25,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N +20241119,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1035,11,2,1.07,14641345,14170,11.80,1037,1045,1026,1331,717,1024,1033.26,2.65,0,1171,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,140,-1.89,0.63,12,0.10,-547.00,1636.00,4246,20231228,-75.62,943,20241114,9.76,4128,-74.93,20240105,943,9.76,20241114,3505,-70.47,20240805,400,158.75,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N +20241119,090547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1034,10,2,0.98,4118538,3966,3.30,1037,1045,1034,1331,717,1024,1038.46,2.65,0,1188,1075,1049,1024,998,973,1062,1011,68,307,500,610,1,1,13512009,140,-1.89,0.63,12,0.03,-547.00,1636.00,4246,20231228,-75.65,943,20241114,9.65,4128,-74.95,20240105,943,9.65,20241114,3505,-70.50,20240805,400,158.50,20240517,0.00,N,060260,500,67 억,,358611,N,N,0,N,00,N 20241118,160532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,26,2,2.61,123178924,120050,113.59,999,1050,999,1297,699,998,1026.07,2.46,0,26595,1068,1033,994,959,920,1050,976,68,299,500,590,1,1,13512009,138,-1.87,0.63,12,0.89,-547.00,1636.00,4246,20231228,-75.88,943,20241114,8.59,4128,-75.19,20240105,943,8.59,20241114,3505,-70.78,20240805,400,156.00,20240517,0.00,N,060260,500,67 억,,332016,N,N,0,N,00,N 20241118,150536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1023,25,2,2.51,116290637,113309,107.21,999,1050,999,1297,699,998,1026.32,2.46,0,28251,1068,1033,994,959,920,1050,976,68,299,500,590,1,1,13512009,138,-1.87,0.63,12,0.84,-547.00,1636.00,4246,20231228,-75.91,943,20241114,8.48,4128,-75.22,20240105,943,8.48,20241114,3505,-70.81,20240805,400,155.75,20240517,0.00,N,060260,500,67 억,,332016,N,N,0,N,00,N 20241118,140537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1029,31,2,3.11,97928594,95384,90.25,999,1050,999,1297,699,998,1026.69,2.46,0,33273,1068,1033,994,959,920,1050,976,68,299,500,590,1,1,13512009,139,-1.88,0.63,12,0.71,-547.00,1636.00,4246,20231228,-75.77,943,20241114,9.12,4128,-75.07,20240105,943,9.12,20241114,3505,-70.64,20240805,400,157.25,20240517,0.00,N,060260,500,67 억,,332016,N,N,0,N,00,N diff --git a/060280/price/prices-20241101.csv b/060280/price/prices-20241101.csv index e7a55a0df416..67d464135d70 100644 --- a/060280/price/prices-20241101.csv +++ b/060280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160529,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7080,600,2,9.26,2557005610,371299,409.45,6480,7100,6420,8420,4540,6480,6885.92,2.12,0,18454,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2909,-59.50,2.89,12,0.90,-119.00,2452.00,19770,20240112,-64.19,5980,20241115,18.39,19770,-64.19,20240112,5980,18.39,20241115,19770,-64.19,20240112,5980,18.39,20241115,1.26,N,060280,500,205 억,,869659,N,N,84,N,00,N +20241119,150536,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,7050,570,2,8.80,2282272730,332444,366.60,6480,7070,6420,8420,4540,6480,6865.13,2.12,0,19835,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2897,-59.24,2.88,12,0.81,-119.00,2452.00,19770,20240112,-64.34,5980,20241115,17.89,19770,-64.34,20240112,5980,17.89,20241115,19770,-64.34,20240112,5980,17.89,20241115,1.26,N,060280,500,205 억,,869659,N,N,420,N,00,N +20241119,140535,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6980,500,2,7.72,1941216900,283403,312.52,6480,7070,6420,8420,4540,6480,6849.67,2.12,0,10056,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2868,-58.66,2.85,12,0.69,-119.00,2452.00,19770,20240112,-64.69,5980,20241115,16.72,19770,-64.69,20240112,5980,16.72,20241115,19770,-64.69,20240112,5980,16.72,20241115,1.26,N,060280,500,205 억,,869659,N,N,420,N,00,N +20241119,130536,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6890,410,2,6.33,1346612730,198428,218.82,6480,6970,6420,8420,4540,6480,6786.40,2.12,0,-174,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2831,-57.90,2.81,12,0.48,-119.00,2452.00,19770,20240112,-65.15,5980,20241115,15.22,19770,-65.15,20240112,5980,15.22,20241115,19770,-65.15,20240112,5980,15.22,20241115,1.26,N,060280,500,205 억,,869659,N,N,420,N,00,N +20241119,120532,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6880,400,2,6.17,1163038700,171696,189.34,6480,6970,6420,8420,4540,6480,6773.83,2.12,0,2648,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2827,-57.82,2.81,12,0.42,-119.00,2452.00,19770,20240112,-65.20,5980,20241115,15.05,19770,-65.20,20240112,5980,15.05,20241115,19770,-65.20,20240112,5980,15.05,20241115,1.26,N,060280,500,205 억,,869659,N,N,420,N,00,N +20241119,110538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6790,310,2,4.78,1009585530,149215,164.55,6480,6970,6420,8420,4540,6480,6765.98,2.12,0,-659,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2790,-57.06,2.77,12,0.36,-119.00,2452.00,19770,20240112,-65.66,5980,20241115,13.55,19770,-65.66,20240112,5980,13.55,20241115,19770,-65.66,20240112,5980,13.55,20241115,1.26,N,060280,500,205 억,,869659,N,N,420,N,00,N +20241119,100553,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6810,330,2,5.09,547290630,81896,90.31,6480,6830,6420,8420,4540,6480,6682.75,2.12,0,8137,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2798,-57.23,2.78,12,0.20,-119.00,2452.00,19770,20240112,-65.55,5980,20241115,13.88,19770,-65.55,20240112,5980,13.88,20241115,19770,-65.55,20240112,5980,13.88,20241115,1.26,N,060280,500,205 억,,869659,N,N,420,N,00,N +20241119,090547,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6470,-10,5,-0.15,17708020,2739,3.02,6480,6500,6420,8420,4540,6480,6465.14,2.12,0,-900,6713,6596,6393,6276,6073,6655,6335,205,1940,500,4790,10,1,41089990,2659,-54.37,2.64,12,0.01,-119.00,2452.00,19770,20240112,-67.27,5980,20241115,8.19,19770,-67.27,20240112,5980,8.19,20241115,19770,-67.27,20240112,5980,8.19,20241115,1.26,N,060280,500,205 억,,869659,N,N,420,N,00,N 20241118,160532,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6480,180,2,2.86,582332480,90555,75.75,6200,6510,6190,8190,4410,6300,6430.68,2.12,0,-3081,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2663,-54.45,2.64,12,0.22,-119.00,2452.00,19770,20240112,-67.22,5980,20241115,8.36,19770,-67.22,20240112,5980,8.36,20241115,19770,-67.22,20240112,5980,8.36,20241115,1.26,N,060280,500,205 억,,870805,N,N,420,N,00,N 20241118,150536,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6430,130,2,2.06,533718470,83045,69.47,6200,6510,6190,8190,4410,6300,6426.86,2.12,0,-1697,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2642,-54.03,2.62,12,0.20,-119.00,2452.00,19770,20240112,-67.48,5980,20241115,7.53,19770,-67.48,20240112,5980,7.53,20241115,19770,-67.48,20240112,5980,7.53,20241115,1.26,N,060280,500,205 억,,870805,N,N,40,N,00,N 20241118,140538,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,6420,120,2,1.90,485106500,75474,63.14,6200,6510,6190,8190,4410,6300,6427.47,2.12,0,121,6526,6412,6196,6082,5866,6470,6140,205,1890,500,4660,10,1,41089990,2638,-53.95,2.62,12,0.18,-119.00,2452.00,19770,20240112,-67.53,5980,20241115,7.36,19770,-67.53,20240112,5980,7.36,20241115,19770,-67.53,20240112,5980,7.36,20241115,1.26,N,060280,500,205 억,,870805,N,N,40,N,00,N diff --git a/060310/price/prices-20241101.csv b/060310/price/prices-20241101.csv index f1383a8e0c3f..338320d5acae 100644 --- a/060310/price/prices-20241101.csv +++ b/060310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160529,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2035,20,2,0.99,1707932925,821427,532.05,2030,2150,2030,2615,1415,2015,2079.24,6.75,0,-139754,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1040,37.69,2.04,03,1.61,54.00,998.00,4795,20240110,-57.56,1860,20240806,9.41,4795,-57.56,20240110,1860,9.41,20240806,4795,-57.56,20240110,1860,9.41,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N +20241119,150537,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2045,30,2,1.49,1630073010,783281,507.34,2030,2150,2030,2615,1415,2015,2081.08,6.75,0,-143232,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1045,37.87,2.05,03,1.53,54.00,998.00,4795,20240110,-57.35,1860,20240806,9.95,4795,-57.35,20240110,1860,9.95,20240806,4795,-57.35,20240110,1860,9.95,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N +20241119,140535,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2055,40,2,1.99,1589776395,763583,494.58,2030,2150,2030,2615,1415,2015,2082.00,6.75,0,-146647,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1050,38.06,2.06,03,1.49,54.00,998.00,4795,20240110,-57.14,1860,20240806,10.48,4795,-57.14,20240110,1860,10.48,20240806,4795,-57.14,20240110,1860,10.48,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N +20241119,130536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2055,40,2,1.99,1551606260,744969,482.52,2030,2150,2030,2615,1415,2015,2082.78,6.75,0,-143355,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1050,38.06,2.06,03,1.46,54.00,998.00,4795,20240110,-57.14,1860,20240806,10.48,4795,-57.14,20240110,1860,10.48,20240806,4795,-57.14,20240110,1860,10.48,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N +20241119,120532,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2050,35,2,1.74,1492396145,716076,463.81,2030,2150,2030,2615,1415,2015,2084.13,6.75,0,-137617,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1047,37.96,2.05,03,1.40,54.00,998.00,4795,20240110,-57.25,1860,20240806,10.22,4795,-57.25,20240110,1860,10.22,20240806,4795,-57.25,20240110,1860,10.22,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N +20241119,110538,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2055,40,2,1.99,1462731705,701607,454.44,2030,2150,2030,2615,1415,2015,2084.83,6.75,0,-134714,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1050,38.06,2.06,03,1.37,54.00,998.00,4795,20240110,-57.14,1860,20240806,10.48,4795,-57.14,20240110,1860,10.48,20240806,4795,-57.14,20240110,1860,10.48,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N +20241119,100553,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2065,50,2,2.48,1400609290,671547,434.97,2030,2150,2030,2615,1415,2015,2085.65,6.75,0,-134089,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1055,38.24,2.07,03,1.31,54.00,998.00,4795,20240110,-56.93,1860,20240806,11.02,4795,-56.93,20240110,1860,11.02,20240806,4795,-56.93,20240110,1860,11.02,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N +20241119,090548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2070,55,2,2.73,480657665,229175,148.44,2030,2150,2030,2615,1415,2015,2097.34,6.75,0,-59612,2081,2048,2017,1984,1953,2047,1983,255,600,500,1240,5,1,51084642,1057,38.33,2.07,03,0.45,54.00,998.00,4795,20240110,-56.83,1860,20240806,11.29,4795,-56.83,20240110,1860,11.29,20240806,4795,-56.83,20240110,1860,11.29,20240806,5.00,N,060310,500,255 억,,3448911,N,N,0,N,00,N 20241118,160532,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2015,0,3,0.00,306556446,152143,56.24,2015,2050,1986,2615,1415,2015,2014.92,6.68,0,34142,2104,2059,2005,1960,1906,2082,1983,255,600,500,1240,5,1,51084642,1029,37.31,2.02,03,0.30,54.00,998.00,4795,20240110,-57.98,1860,20240806,8.33,4795,-57.98,20240110,1860,8.33,20240806,4795,-57.98,20240110,1860,8.33,20240806,5.10,N,060310,500,255 억,,3414464,N,N,0,N,00,N 20241118,150536,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2010,-5,5,-0.25,285829341,141833,52.43,2015,2050,1986,2615,1415,2015,2015.25,6.68,0,35300,2104,2059,2005,1960,1906,2082,1983,255,600,500,1240,5,1,51084642,1027,37.22,2.01,03,0.28,54.00,998.00,4795,20240110,-58.08,1860,20240806,8.06,4795,-58.08,20240110,1860,8.06,20240806,4795,-58.08,20240110,1860,8.06,20240806,5.10,N,060310,500,255 억,,3414464,N,N,0,N,00,N 20241118,140538,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2015,0,3,0.00,264282926,131100,48.46,2015,2050,1986,2615,1415,2015,2015.89,6.68,0,37786,2104,2059,2005,1960,1906,2082,1983,255,600,500,1240,5,1,51084642,1029,37.31,2.02,03,0.26,54.00,998.00,4795,20240110,-57.98,1860,20240806,8.33,4795,-57.98,20240110,1860,8.33,20240806,4795,-57.98,20240110,1860,8.33,20240806,5.10,N,060310,500,255 억,,3414464,N,N,0,N,00,N diff --git a/060370/price/prices-20241101.csv b/060370/price/prices-20241101.csv index 89990e896049..e45891c591e0 100644 --- a/060370/price/prices-20241101.csv +++ b/060370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160530,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11890,340,2,2.94,3249696130,279051,133.46,11660,12060,11410,15010,8090,11550,11645.29,2.46,0,-23818,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3884,26.54,2.48,12,0.85,448.00,4798.00,24850,20240711,-52.15,8710,20240311,36.51,24850,-52.15,20240711,8710,36.51,20240311,24850,-52.15,20240711,8710,36.51,20240311,0.96,N,060370,1000,326 억,,804733,N,N,179,N,00,N +20241119,150537,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11900,350,2,3.03,3095022070,266026,127.23,11660,12060,11410,15010,8090,11550,11634.37,2.46,0,-22288,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3888,26.56,2.48,12,0.81,448.00,4798.00,24850,20240711,-52.11,8710,20240311,36.62,24850,-52.11,20240711,8710,36.62,20240311,24850,-52.11,20240711,8710,36.62,20240311,0.96,N,060370,1000,326 억,,804733,N,N,16,N,00,N +20241119,140535,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11480,-70,5,-0.61,1789779570,154939,74.10,11660,11780,11410,15010,8090,11550,11551.51,2.46,0,-2758,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3750,25.62,2.39,12,0.47,448.00,4798.00,24850,20240711,-53.80,8710,20240311,31.80,24850,-53.80,20240711,8710,31.80,20240311,24850,-53.80,20240711,8710,31.80,20240311,0.96,N,060370,1000,326 억,,804733,N,N,16,N,00,N +20241119,130537,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11570,20,2,0.17,1575759840,136357,65.22,11660,11780,11410,15010,8090,11550,11556.15,2.46,0,-2508,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3780,25.83,2.41,12,0.42,448.00,4798.00,24850,20240711,-53.44,8710,20240311,32.84,24850,-53.44,20240711,8710,32.84,20240311,24850,-53.44,20240711,8710,32.84,20240311,0.96,N,060370,1000,326 억,,804733,N,N,16,N,00,N +20241119,120532,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11580,30,2,0.26,1454457900,125887,60.21,11660,11780,11410,15010,8090,11550,11553.69,2.46,0,-6212,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3783,25.85,2.41,12,0.39,448.00,4798.00,24850,20240711,-53.40,8710,20240311,32.95,24850,-53.40,20240711,8710,32.95,20240311,24850,-53.40,20240711,8710,32.95,20240311,0.96,N,060370,1000,326 억,,804733,N,N,16,N,00,N +20241119,110538,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11570,20,2,0.17,1206868020,104435,49.95,11660,11780,11410,15010,8090,11550,11556.18,2.46,0,-6948,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3780,25.83,2.41,12,0.32,448.00,4798.00,24850,20240711,-53.44,8710,20240311,32.84,24850,-53.44,20240711,8710,32.84,20240311,24850,-53.44,20240711,8710,32.84,20240311,0.96,N,060370,1000,326 억,,804733,N,N,16,N,00,N +20241119,100553,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11570,20,2,0.17,790711920,68613,32.82,11660,11780,11410,15010,8090,11550,11524.13,2.46,0,-9852,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3780,25.83,2.41,12,0.21,448.00,4798.00,24850,20240711,-53.44,8710,20240311,32.84,24850,-53.44,20240711,8710,32.84,20240311,24850,-53.44,20240711,8710,32.84,20240311,0.96,N,060370,1000,326 억,,804733,N,N,16,N,00,N +20241119,090548,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11480,-70,5,-0.61,170824730,14753,7.06,11660,11780,11440,15010,8090,11550,11579.53,2.46,0,-6124,12496,12022,11766,11292,11036,11895,11165,327,3460,1000,7620,10,1,32668854,3750,25.62,2.39,12,0.05,448.00,4798.00,24850,20240711,-53.80,8710,20240311,31.80,24850,-53.80,20240711,8710,31.80,20240311,24850,-53.80,20240711,8710,31.80,20240311,0.96,N,060370,1000,326 억,,804733,N,N,16,N,00,N 20241118,160532,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11550,-430,5,-3.59,2441765320,207275,108.91,12000,12240,11510,15570,8390,11980,11781.10,2.39,0,16683,13006,12492,12216,11702,11426,12355,11565,327,3590,1000,7900,10,1,32668854,3773,25.78,2.41,12,0.63,448.00,4798.00,24850,20240711,-53.52,8710,20240311,32.61,24850,-53.52,20240711,8710,32.61,20240311,24850,-53.52,20240711,8710,32.61,20240311,0.97,N,060370,1000,326 억,,780171,N,N,15,N,00,N 20241118,150537,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11560,-420,5,-3.51,2288898250,194041,101.96,12000,12240,11510,15570,8390,11980,11795.95,2.39,0,10866,13006,12492,12216,11702,11426,12355,11565,327,3590,1000,7900,10,1,32668854,3777,25.80,2.41,12,0.59,448.00,4798.00,24850,20240711,-53.48,8710,20240311,32.72,24850,-53.48,20240711,8710,32.72,20240311,24850,-53.48,20240711,8710,32.72,20240311,0.97,N,060370,1000,326 억,,780171,N,N,1388,N,00,N 20241118,140538,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,11640,-340,5,-2.84,1902704340,160662,84.42,12000,12240,11510,15570,8390,11980,11842.90,2.39,0,-849,13006,12492,12216,11702,11426,12355,11565,327,3590,1000,7900,10,1,32668854,3803,25.98,2.43,12,0.49,448.00,4798.00,24850,20240711,-53.16,8710,20240311,33.64,24850,-53.16,20240711,8710,33.64,20240311,24850,-53.16,20240711,8710,33.64,20240311,0.97,N,060370,1000,326 억,,780171,N,N,1388,N,00,N diff --git a/060380/price/prices-20241101.csv b/060380/price/prices-20241101.csv index 8a379c5abdf8..40349d6c97b3 100644 --- a/060380/price/prices-20241101.csv +++ b/060380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1453,-37,5,-2.48,58111430,39447,30.33,1490,1491,1453,1937,1043,1490,1473.15,0.47,0,-4313,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,286,6.70,0.35,12,0.20,217.00,4114.00,2880,20240605,-49.55,1278,20241114,13.69,2880,-49.55,20240605,1278,13.69,20241114,2880,-49.55,20240605,1278,13.69,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N +20241119,150537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1468,-22,5,-1.48,55722312,37810,29.07,1490,1491,1460,1937,1043,1490,1473.75,0.47,0,-3706,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,289,6.76,0.36,12,0.19,217.00,4114.00,2880,20240605,-49.03,1278,20241114,14.87,2880,-49.03,20240605,1278,14.87,20241114,2880,-49.03,20240605,1278,14.87,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N +20241119,140535,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1471,-19,5,-1.28,54373183,36893,28.37,1490,1491,1460,1937,1043,1490,1473.81,0.47,0,-3421,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,290,6.78,0.36,12,0.19,217.00,4114.00,2880,20240605,-48.92,1278,20241114,15.10,2880,-48.92,20240605,1278,15.10,20241114,2880,-48.92,20240605,1278,15.10,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N +20241119,130537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1466,-24,5,-1.61,51001791,34605,26.61,1490,1491,1460,1937,1043,1490,1473.83,0.47,0,-2967,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,289,6.76,0.36,12,0.18,217.00,4114.00,2880,20240605,-49.10,1278,20241114,14.71,2880,-49.10,20240605,1278,14.71,20241114,2880,-49.10,20240605,1278,14.71,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N +20241119,120532,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1475,-15,5,-1.01,45386783,30792,23.67,1490,1491,1460,1937,1043,1490,1473.98,0.47,0,-1814,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,291,6.80,0.36,12,0.16,217.00,4114.00,2880,20240605,-48.78,1278,20241114,15.41,2880,-48.78,20240605,1278,15.41,20241114,2880,-48.78,20240605,1278,15.41,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N +20241119,110538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1481,-9,5,-0.60,44194336,29982,23.05,1490,1491,1460,1937,1043,1490,1474.03,0.47,0,-1036,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,292,6.82,0.36,12,0.15,217.00,4114.00,2880,20240605,-48.58,1278,20241114,15.88,2880,-48.58,20240605,1278,15.88,20241114,2880,-48.58,20240605,1278,15.88,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N +20241119,100553,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1472,-18,5,-1.21,38048466,25807,19.84,1490,1491,1460,1937,1043,1490,1474.35,0.47,0,-998,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,290,6.78,0.36,12,0.13,217.00,4114.00,2880,20240605,-48.89,1278,20241114,15.18,2880,-48.89,20240605,1278,15.18,20241114,2880,-48.89,20240605,1278,15.18,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N +20241119,090548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1487,-3,5,-0.20,4501088,3024,2.33,1490,1491,1479,1937,1043,1490,1488.46,0.47,0,-776,1635,1562,1459,1386,1283,1599,1423,99,447,500,1040,1,1,19700000,293,6.85,0.36,12,0.02,217.00,4114.00,2880,20240605,-48.37,1278,20241114,16.35,2880,-48.37,20240605,1278,16.35,20241114,2880,-48.37,20240605,1278,16.35,20241114,0.20,N,060380,500,98 억,,92709,N,N,0,N,00,N 20241118,160533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1490,134,2,9.88,189539144,129855,383.87,1356,1532,1356,1762,950,1356,1459.54,0.49,0,-8369,1417,1386,1341,1310,1265,1402,1326,99,406,500,940,1,1,19700000,294,6.87,0.36,12,0.66,217.00,4114.00,2880,20240605,-48.26,1278,20241114,16.59,2880,-48.26,20240605,1278,16.59,20241114,2880,-48.26,20240605,1278,16.59,20241114,0.20,N,060380,500,98 억,,97305,N,N,0,N,00,N 20241118,150537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1466,110,2,8.11,177267664,121592,359.44,1356,1532,1356,1762,950,1356,1457.89,0.49,0,-9215,1417,1386,1341,1310,1265,1402,1326,99,406,500,940,1,1,19700000,289,6.76,0.36,12,0.62,217.00,4114.00,2880,20240605,-49.10,1278,20241114,14.71,2880,-49.10,20240605,1278,14.71,20241114,2880,-49.10,20240605,1278,14.71,20241114,0.20,N,060380,500,98 억,,97305,N,N,0,N,00,N 20241118,140538,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1475,119,2,8.78,156509466,107495,317.77,1356,1532,1356,1762,950,1356,1455.97,0.49,0,-7941,1417,1386,1341,1310,1265,1402,1326,99,406,500,940,1,1,19700000,291,6.80,0.36,12,0.55,217.00,4114.00,2880,20240605,-48.78,1278,20241114,15.41,2880,-48.78,20240605,1278,15.41,20241114,2880,-48.78,20240605,1278,15.41,20241114,0.20,N,060380,500,98 억,,97305,N,N,0,N,00,N diff --git a/060480/price/prices-20241101.csv b/060480/price/prices-20241101.csv index 2ce4f939560b..e14fc64d614a 100644 --- a/060480/price/prices-20241101.csv +++ b/060480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160530,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1785,66,2,3.84,93684095,53982,107.51,1728,1785,1719,2230,1204,1719,1735.47,0.55,0,329,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,198,-16.23,0.43,12,0.49,-110.00,4163.00,3560,20240521,-49.86,1716,20241118,4.02,3560,-49.86,20240521,1716,4.02,20241118,3560,-49.86,20240521,1716,4.02,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N +20241119,150537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1760,41,2,2.39,91838043,52946,105.45,1728,1784,1719,2230,1204,1719,1734.56,0.55,0,323,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,195,-16.00,0.42,12,0.48,-110.00,4163.00,3560,20240521,-50.56,1716,20241118,2.56,3560,-50.56,20240521,1716,2.56,20241118,3560,-50.56,20240521,1716,2.56,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N +20241119,140536,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1754,35,2,2.04,90221784,52027,103.62,1728,1784,1719,2230,1204,1719,1734.13,0.55,0,251,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,195,-15.95,0.42,12,0.47,-110.00,4163.00,3560,20240521,-50.73,1716,20241118,2.21,3560,-50.73,20240521,1716,2.21,20241118,3560,-50.73,20240521,1716,2.21,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N +20241119,130537,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1780,61,2,3.55,85344264,49259,98.11,1728,1784,1719,2230,1204,1719,1732.56,0.55,0,-33,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,197,-16.18,0.43,12,0.44,-110.00,4163.00,3560,20240521,-50.00,1716,20241118,3.73,3560,-50.00,20240521,1716,3.73,20241118,3560,-50.00,20240521,1716,3.73,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N +20241119,120533,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1757,38,2,2.21,77495785,44828,89.28,1728,1770,1719,2230,1204,1719,1728.74,0.55,0,272,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,195,-15.97,0.42,12,0.40,-110.00,4163.00,3560,20240521,-50.65,1716,20241118,2.39,3560,-50.65,20240521,1716,2.39,20241118,3560,-50.65,20240521,1716,2.39,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N +20241119,110539,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1764,45,2,2.62,64203041,37235,74.16,1728,1770,1719,2230,1204,1719,1724.27,0.55,0,388,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,196,-16.04,0.42,12,0.34,-110.00,4163.00,3560,20240521,-50.45,1716,20241118,2.80,3560,-50.45,20240521,1716,2.80,20241118,3560,-50.45,20240521,1716,2.80,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N +20241119,100554,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1736,17,2,0.99,27594624,16000,31.87,1728,1770,1719,2230,1204,1719,1724.66,0.55,0,-483,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,193,-15.78,0.42,12,0.14,-110.00,4163.00,3560,20240521,-51.24,1716,20241118,1.17,3560,-51.24,20240521,1716,1.17,20241118,3560,-51.24,20240521,1716,1.17,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N +20241119,090548,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1732,13,2,0.76,3442812,1965,3.91,1728,1770,1728,2230,1204,1719,1752.07,0.55,0,-489,1794,1756,1736,1698,1678,1746,1688,55,511,500,1200,1,1,11090000,192,-15.75,0.42,12,0.02,-110.00,4163.00,3560,20240521,-51.35,1716,20241118,0.93,3560,-51.35,20240521,1716,0.93,20241118,3560,-51.35,20240521,1716,0.93,20241118,0.00,N,060480,500,55 억,,60989,N,N,0,N,00,N 20241118,160533,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1719,-16,5,-0.92,86605430,50209,278.49,1736,1774,1716,2255,1215,1735,1724.90,0.54,0,642,1821,1777,1756,1712,1691,1767,1702,55,520,500,1210,1,1,11090000,191,-15.63,0.41,12,0.45,-110.00,4163.00,3560,20240521,-51.71,1716,20241118,0.17,3560,-51.71,20240521,1716,0.17,20241118,3560,-51.71,20240521,1716,0.17,20241118,0.00,N,060480,500,55 억,,60347,N,N,0,N,00,N 20241118,150537,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1718,-17,5,-0.98,83696511,48519,269.12,1736,1774,1716,2255,1215,1735,1725.03,0.54,0,951,1821,1777,1756,1712,1691,1767,1702,55,520,500,1210,1,1,11090000,191,-15.62,0.41,12,0.44,-110.00,4163.00,3560,20240521,-51.74,1716,20241118,0.12,3560,-51.74,20240521,1716,0.12,20241118,3560,-51.74,20240521,1716,0.12,20241118,0.00,N,060480,500,55 억,,60347,N,N,0,N,00,N 20241118,140539,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1729,-6,5,-0.35,69919675,40506,224.67,1736,1774,1719,2255,1215,1735,1726.16,0.54,0,537,1821,1777,1756,1712,1691,1767,1702,55,520,500,1210,1,1,11090000,192,-15.72,0.42,12,0.37,-110.00,4163.00,3560,20240521,-51.43,1719,20241118,0.58,3560,-51.43,20240521,1719,0.58,20241118,3560,-51.43,20240521,1719,0.58,20241118,0.00,N,060480,500,55 억,,60347,N,N,0,N,00,N diff --git a/060540/price/prices-20241101.csv b/060540/price/prices-20241101.csv index 6f1bbadad569..b22b37c01b25 100644 --- a/060540/price/prices-20241101.csv +++ b/060540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160530,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1383,-36,5,-2.54,85885265,62181,8.56,1419,1419,1361,1844,994,1419,1381.21,0.50,0,1853,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,361,22.31,0.36,12,0.24,62.00,3831.00,3510,20231215,-60.60,1295,20241115,6.80,2790,-50.43,20240122,1295,6.80,20241115,3510,-60.60,20231215,1295,6.80,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N +20241119,150538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1383,-36,5,-2.54,79016390,57207,7.87,1419,1419,1361,1844,994,1419,1381.24,0.50,0,1863,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,361,22.31,0.36,12,0.22,62.00,3831.00,3510,20231215,-60.60,1295,20241115,6.80,2790,-50.43,20240122,1295,6.80,20241115,3510,-60.60,20231215,1295,6.80,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N +20241119,140536,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1380,-39,5,-2.75,74704648,54083,7.44,1419,1419,1361,1844,994,1419,1381.30,0.50,0,2257,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,361,22.26,0.36,12,0.21,62.00,3831.00,3510,20231215,-60.68,1295,20241115,6.56,2790,-50.54,20240122,1295,6.56,20241115,3510,-60.68,20231215,1295,6.56,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N +20241119,130538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1369,-50,5,-3.52,71223765,51554,7.09,1419,1419,1361,1844,994,1419,1381.54,0.50,0,2580,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,358,22.08,0.36,12,0.20,62.00,3831.00,3510,20231215,-61.00,1295,20241115,5.71,2790,-50.93,20240122,1295,5.71,20241115,3510,-61.00,20231215,1295,5.71,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N +20241119,120533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1369,-50,5,-3.52,70220094,50821,6.99,1419,1419,1361,1844,994,1419,1381.71,0.50,0,2599,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,358,22.08,0.36,12,0.19,62.00,3831.00,3510,20231215,-61.00,1295,20241115,5.71,2790,-50.93,20240122,1295,5.71,20241115,3510,-61.00,20231215,1295,5.71,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N +20241119,110539,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1370,-49,5,-3.45,66514706,48111,6.62,1419,1419,1361,1844,994,1419,1382.53,0.50,0,2734,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,358,22.10,0.36,12,0.18,62.00,3831.00,3510,20231215,-60.97,1295,20241115,5.79,2790,-50.90,20240122,1295,5.79,20241115,3510,-60.97,20231215,1295,5.79,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N +20241119,100554,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1390,-29,5,-2.04,30902774,22110,3.04,1419,1419,1389,1844,994,1419,1397.68,0.50,0,1286,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,363,22.42,0.36,12,0.08,62.00,3831.00,3510,20231215,-60.40,1295,20241115,7.34,2790,-50.18,20240122,1295,7.34,20241115,3510,-60.40,20231215,1295,7.34,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N +20241119,090549,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1417,-2,5,-0.14,4955517,3511,0.48,1419,1419,1402,1844,994,1419,1411.43,0.50,0,-99,1712,1565,1443,1296,1174,1639,1370,131,425,500,1020,1,1,26133306,370,22.85,0.37,12,0.01,62.00,3831.00,3510,20231215,-59.63,1295,20241115,9.42,2790,-49.21,20240122,1295,9.42,20241115,3510,-59.63,20231215,1295,9.42,20241115,3.94,N,060540,500,130 억,,130403,N,N,0,N,00,N 20241118,160533,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1419,104,2,7.91,1027858884,726280,4549.77,1382,1590,1321,1709,921,1315,1424.27,0.28,0,55243,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,371,22.89,0.37,12,2.78,62.00,3831.00,3510,20231215,-59.57,1295,20241115,9.58,2790,-49.14,20240122,1295,9.58,20241115,3510,-59.57,20231215,1295,9.58,20241115,3.99,N,060540,500,130 억,,74034,N,N,0,N,00,N 20241118,150537,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1412,97,2,7.38,997655650,704945,4416.12,1382,1590,1321,1709,921,1315,1424.55,0.28,0,54973,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,369,22.77,0.37,12,2.70,62.00,3831.00,3510,20231215,-59.77,1295,20241115,9.03,2790,-49.39,20240122,1295,9.03,20241115,3510,-59.77,20231215,1295,9.03,20241115,3.99,N,060540,500,130 억,,74034,N,N,0,N,00,N 20241118,140539,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1393,78,2,5.93,962799045,680166,4260.89,1382,1590,1321,1709,921,1315,1425.26,0.28,0,50652,1375,1345,1320,1290,1265,1360,1305,131,394,500,940,1,1,26133306,364,22.47,0.36,12,2.60,62.00,3831.00,3510,20231215,-60.31,1295,20241115,7.57,2790,-50.07,20240122,1295,7.57,20241115,3510,-60.31,20231215,1295,7.57,20241115,3.99,N,060540,500,130 억,,74034,N,N,0,N,00,N diff --git a/060560/price/prices-20241101.csv b/060560/price/prices-20241101.csv index bd2983fa5402..e532ac4f29ca 100644 --- a/060560/price/prices-20241101.csv +++ b/060560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160531,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,788,53,2,7.21,229156409,296892,156.98,732,788,732,955,515,735,771.85,1.97,0,151386,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,1006,4.38,0.63,12,0.23,180.00,1258.00,1318,20231120,-40.21,696,20241115,13.22,1290,-38.91,20240304,696,13.22,20241115,1318,-40.21,20231120,696,13.22,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N +20241119,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,785,50,2,6.80,211864794,274868,145.34,732,786,732,955,515,735,770.79,1.97,0,147409,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,1002,4.36,0.62,12,0.22,180.00,1258.00,1318,20231120,-40.44,696,20241115,12.79,1290,-39.15,20240304,696,12.79,20241115,1318,-40.44,20231120,696,12.79,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N +20241119,140536,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,40,2,5.44,165589931,215527,113.96,732,782,732,955,515,735,768.30,1.97,0,98011,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,989,4.31,0.62,12,0.17,180.00,1258.00,1318,20231120,-41.20,696,20241115,11.35,1290,-39.92,20240304,696,11.35,20241115,1318,-41.20,20231120,696,11.35,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N +20241119,130538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,40,2,5.44,150181549,195671,103.46,732,782,732,955,515,735,767.52,1.97,0,91998,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,989,4.31,0.62,12,0.15,180.00,1258.00,1318,20231120,-41.20,696,20241115,11.35,1290,-39.92,20240304,696,11.35,20241115,1318,-41.20,20231120,696,11.35,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N +20241119,120533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,778,43,2,5.85,118366450,154619,81.75,732,782,732,955,515,735,765.54,1.97,0,73975,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,993,4.32,0.62,12,0.12,180.00,1258.00,1318,20231120,-40.97,696,20241115,11.78,1290,-39.69,20240304,696,11.78,20241115,1318,-40.97,20231120,696,11.78,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N +20241119,110539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,777,42,2,5.71,79015200,103879,54.93,732,777,732,955,515,735,760.65,1.97,0,33164,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,992,4.32,0.62,12,0.08,180.00,1258.00,1318,20231120,-41.05,696,20241115,11.64,1290,-39.77,20240304,696,11.64,20241115,1318,-41.05,20231120,696,11.64,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N +20241119,100554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,755,20,2,2.72,25419018,33968,17.96,732,756,732,955,515,735,748.32,1.97,0,15953,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,964,4.19,0.60,12,0.03,180.00,1258.00,1318,20231120,-42.72,696,20241115,8.48,1290,-41.47,20240304,696,8.48,20241115,1318,-42.72,20231120,696,8.48,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N +20241119,090549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,744,9,2,1.22,108795,148,0.08,732,748,732,955,515,735,735.10,1.97,0,-2,761,748,737,724,713,754,730,638,220,500,540,1,1,127669525,950,4.13,0.59,12,0.00,180.00,1258.00,1318,20231120,-43.55,696,20241115,6.90,1290,-42.33,20240304,696,6.90,20241115,1318,-43.55,20231120,696,6.90,20241115,1.39,N,060560,500,638 억,,2521301,N,N,0,N,00,N 20241118,160533,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,735,-5,5,-0.68,137969488,187891,67.16,726,750,726,962,518,740,734.31,1.95,0,34428,769,754,725,710,681,762,718,638,222,500,540,1,1,127669525,938,4.08,0.58,12,0.15,180.00,1258.00,1318,20231120,-44.23,696,20241115,5.60,1290,-43.02,20240304,696,5.60,20241115,1318,-44.23,20231120,696,5.60,20241115,1.38,N,060560,500,638 억,,2486742,N,N,0,N,00,N 20241118,150538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,-10,5,-1.35,128642519,175154,62.61,726,750,726,962,518,740,734.45,1.95,0,35934,769,754,725,710,681,762,718,638,222,500,540,1,1,127669525,932,4.06,0.58,12,0.14,180.00,1258.00,1318,20231120,-44.61,696,20241115,4.89,1290,-43.41,20240304,696,4.89,20241115,1318,-44.61,20231120,696,4.89,20241115,1.38,N,060560,500,638 억,,2486742,N,N,0,N,00,N 20241118,140539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,729,-11,5,-1.49,88438125,120044,42.91,726,750,726,962,518,740,736.71,1.95,0,14512,769,754,725,710,681,762,718,638,222,500,540,1,1,127669525,931,4.05,0.58,12,0.09,180.00,1258.00,1318,20231120,-44.69,696,20241115,4.74,1290,-43.49,20240304,696,4.74,20241115,1318,-44.69,20231120,696,4.74,20241115,1.38,N,060560,500,638 억,,2486742,N,N,0,N,00,N diff --git a/060570/price/prices-20241101.csv b/060570/price/prices-20241101.csv index a9c06d4f1d0f..184d20e68935 100644 --- a/060570/price/prices-20241101.csv +++ b/060570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160531,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1618,23,2,1.44,178605789,110546,109.58,1602,1631,1593,2070,1117,1595,1615.67,2.93,0,4185,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1224,-39.46,0.74,12,0.15,-41.00,2180.00,4000,20240123,-59.55,1500,20241115,7.87,4000,-59.55,20240123,1500,7.87,20241115,4000,-59.55,20240123,1500,7.87,20241115,0.54,N,060570,500,378 억,,2217638,N,N,388,N,00,N +20241119,150538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1617,22,2,1.38,171684386,106268,105.34,1602,1631,1593,2070,1117,1595,1615.58,2.93,0,4605,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1223,-39.44,0.74,12,0.14,-41.00,2180.00,4000,20240123,-59.57,1500,20241115,7.80,4000,-59.57,20240123,1500,7.80,20241115,4000,-59.57,20240123,1500,7.80,20241115,0.54,N,060570,500,378 억,,2217638,N,N,23,N,00,N +20241119,140536,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1612,17,2,1.07,159858743,98928,98.06,1602,1631,1593,2070,1117,1595,1615.91,2.93,0,4018,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1219,-39.32,0.74,12,0.13,-41.00,2180.00,4000,20240123,-59.70,1500,20241115,7.47,4000,-59.70,20240123,1500,7.47,20241115,4000,-59.70,20240123,1500,7.47,20241115,0.54,N,060570,500,378 억,,2217638,N,N,23,N,00,N +20241119,130538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1622,27,2,1.69,145850181,90267,89.48,1602,1631,1593,2070,1117,1595,1615.76,2.93,0,5111,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1227,-39.56,0.74,12,0.12,-41.00,2180.00,4000,20240123,-59.45,1500,20241115,8.13,4000,-59.45,20240123,1500,8.13,20241115,4000,-59.45,20240123,1500,8.13,20241115,0.54,N,060570,500,378 억,,2217638,N,N,23,N,00,N +20241119,120534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1625,30,2,1.88,136906022,84726,83.99,1602,1631,1593,2070,1117,1595,1615.87,2.93,0,3596,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1229,-39.63,0.75,12,0.11,-41.00,2180.00,4000,20240123,-59.38,1500,20241115,8.33,4000,-59.38,20240123,1500,8.33,20241115,4000,-59.38,20240123,1500,8.33,20241115,0.54,N,060570,500,378 억,,2217638,N,N,23,N,00,N +20241119,110539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1612,17,2,1.07,96060036,59423,58.90,1602,1631,1593,2070,1117,1595,1616.55,2.93,0,4505,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1219,-39.32,0.74,12,0.08,-41.00,2180.00,4000,20240123,-59.70,1500,20241115,7.47,4000,-59.70,20240123,1500,7.47,20241115,4000,-59.70,20240123,1500,7.47,20241115,0.54,N,060570,500,378 억,,2217638,N,N,23,N,00,N +20241119,100555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1614,19,2,1.19,66607107,41278,40.92,1602,1627,1593,2070,1117,1595,1613.62,2.93,0,-1081,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1221,-39.37,0.74,12,0.05,-41.00,2180.00,4000,20240123,-59.65,1500,20241115,7.60,4000,-59.65,20240123,1500,7.60,20241115,4000,-59.65,20240123,1500,7.60,20241115,0.54,N,060570,500,378 억,,2217638,N,N,23,N,00,N +20241119,090549,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1603,8,2,0.50,10304184,6439,6.38,1602,1613,1593,2070,1117,1595,1600.28,2.93,0,-2409,1631,1612,1576,1557,1521,1622,1567,378,475,500,980,1,1,75621573,1212,-39.10,0.74,12,0.01,-41.00,2180.00,4000,20240123,-59.93,1500,20241115,6.87,4000,-59.93,20240123,1500,6.87,20241115,4000,-59.93,20240123,1500,6.87,20241115,0.54,N,060570,500,378 억,,2217638,N,N,23,N,00,N 20241118,160534,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1595,43,2,2.77,158742045,100707,90.73,1540,1595,1540,2015,1087,1552,1576.26,2.90,0,21898,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1206,-38.90,0.73,12,0.13,-41.00,2180.00,4000,20240123,-60.12,1500,20241115,6.33,4000,-60.12,20240123,1500,6.33,20241115,4000,-60.12,20240123,1500,6.33,20241115,0.56,N,060570,500,378 억,,2195740,N,N,23,N,00,N 20241118,150538,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1575,23,2,1.48,142799873,90662,81.68,1540,1595,1540,2015,1087,1552,1575.08,2.90,0,22138,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1191,-38.41,0.72,12,0.12,-41.00,2180.00,4000,20240123,-60.62,1500,20241115,5.00,4000,-60.62,20240123,1500,5.00,20241115,4000,-60.62,20240123,1500,5.00,20241115,0.56,N,060570,500,378 억,,2195740,N,N,0,N,00,N 20241118,140539,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1566,14,2,0.90,134999944,85694,77.21,1540,1595,1540,2015,1087,1552,1575.37,2.90,0,20372,1586,1568,1534,1516,1482,1578,1526,378,463,500,960,1,1,75621573,1184,-38.20,0.72,12,0.11,-41.00,2180.00,4000,20240123,-60.85,1500,20241115,4.40,4000,-60.85,20240123,1500,4.40,20241115,4000,-60.85,20240123,1500,4.40,20241115,0.56,N,060570,500,378 억,,2195740,N,N,0,N,00,N diff --git a/060590/price/prices-20241101.csv b/060590/price/prices-20241101.csv index 2b9f9eedaeb7..8527e8820b92 100644 --- a/060590/price/prices-20241101.csv +++ b/060590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160531,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7300,-90,5,-1.22,4559731370,598643,519.05,7310,8020,7160,9600,5180,7390,7616.78,1.09,0,-20420,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1765,-11.32,2.20,12,2.48,-645.00,3322.00,11730,20231226,-37.77,6050,20240805,20.66,10900,-33.03,20240103,6050,20.66,20240805,11730,-37.77,20231226,6050,20.66,20240805,2.70,N,060590,500,120 억,,262609,N,N,12,N,00,N +20241119,150538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7260,-130,5,-1.76,4525281260,593922,514.95,7310,8020,7160,9600,5180,7390,7619.32,1.09,0,-17413,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1756,-11.26,2.19,12,2.46,-645.00,3322.00,11730,20231226,-38.11,6050,20240805,20.00,10900,-33.39,20240103,6050,20.00,20240805,11730,-38.11,20231226,6050,20.00,20240805,2.70,N,060590,500,120 억,,262609,N,N,2,N,00,N +20241119,140537,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7270,-120,5,-1.62,4347533500,569453,493.74,7310,8020,7160,9600,5180,7390,7634.58,1.09,0,-21782,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1758,-11.27,2.19,12,2.35,-645.00,3322.00,11730,20231226,-38.02,6050,20240805,20.17,10900,-33.30,20240103,6050,20.17,20240805,11730,-38.02,20231226,6050,20.17,20240805,2.70,N,060590,500,120 억,,262609,N,N,2,N,00,N +20241119,130539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7700,310,2,4.19,1205679080,160326,139.01,7310,7770,7160,9600,5180,7390,7520.17,1.09,0,-27106,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1862,-11.94,2.32,12,0.66,-645.00,3322.00,11730,20231226,-34.36,6050,20240805,27.27,10900,-29.36,20240103,6050,27.27,20240805,11730,-34.36,20231226,6050,27.27,20240805,2.70,N,060590,500,120 억,,262609,N,N,2,N,00,N +20241119,120534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7700,310,2,4.19,814151650,108910,94.43,7310,7770,7160,9600,5180,7390,7475.45,1.09,0,-25744,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1862,-11.94,2.32,12,0.45,-645.00,3322.00,11730,20231226,-34.36,6050,20240805,27.27,10900,-29.36,20240103,6050,27.27,20240805,11730,-34.36,20231226,6050,27.27,20240805,2.70,N,060590,500,120 억,,262609,N,N,2,N,00,N +20241119,110540,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7230,-160,5,-2.17,175431300,23990,20.80,7310,7440,7180,9600,5180,7390,7312.68,1.09,0,-2269,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1748,-11.21,2.18,12,0.10,-645.00,3322.00,11730,20231226,-38.36,6050,20240805,19.50,10900,-33.67,20240103,6050,19.50,20240805,11730,-38.36,20231226,6050,19.50,20240805,2.70,N,060590,500,120 억,,262609,N,N,2,N,00,N +20241119,100555,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7390,0,3,0.00,88761430,12050,10.45,7310,7440,7310,9600,5180,7390,7366.09,1.09,0,-222,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1787,-11.46,2.22,12,0.05,-645.00,3322.00,11730,20231226,-37.00,6050,20240805,22.15,10900,-32.20,20240103,6050,22.15,20240805,11730,-37.00,20231226,6050,22.15,20240805,2.70,N,060590,500,120 억,,262609,N,N,2,N,00,N +20241119,090549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7430,40,2,0.54,26921070,3655,3.17,7310,7430,7310,9600,5180,7390,7365.55,1.09,0,771,7856,7622,7416,7182,6976,7740,7300,121,2210,500,5320,10,1,24181020,1797,-11.52,2.24,12,0.02,-645.00,3322.00,11730,20231226,-36.66,6050,20240805,22.81,10900,-31.83,20240103,6050,22.81,20240805,11730,-36.66,20231226,6050,22.81,20240805,2.70,N,060590,500,120 억,,262609,N,N,2,N,00,N 20241118,160534,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7390,300,2,4.23,856813950,114461,52.23,7210,7650,7210,9210,4970,7090,7485.91,1.07,0,5134,7616,7352,6826,6562,6036,7485,6695,121,2120,500,5100,10,1,24181020,1787,-11.46,2.22,12,0.47,-645.00,3322.00,11730,20231226,-37.00,6050,20240805,22.15,10900,-32.20,20240103,6050,22.15,20240805,11730,-37.00,20231226,6050,22.15,20240805,2.65,N,060590,500,120 억,,257725,N,N,2,N,00,N 20241118,150538,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7430,340,2,4.80,823358670,109936,50.17,7210,7650,7210,9210,4970,7090,7489.44,1.07,0,3782,7616,7352,6826,6562,6036,7485,6695,121,2120,500,5100,10,1,24181020,1797,-11.52,2.24,12,0.45,-645.00,3322.00,11730,20231226,-36.66,6050,20240805,22.81,10900,-31.83,20240103,6050,22.81,20240805,11730,-36.66,20231226,6050,22.81,20240805,2.65,N,060590,500,120 억,,257725,N,N,1,N,00,N 20241118,140539,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7530,440,2,6.21,791048040,105609,48.19,7210,7650,7210,9210,4970,7090,7490.35,1.07,0,5682,7616,7352,6826,6562,6036,7485,6695,121,2120,500,5100,10,1,24181020,1821,-11.67,2.27,12,0.44,-645.00,3322.00,11730,20231226,-35.81,6050,20240805,24.46,10900,-30.92,20240103,6050,24.46,20240805,11730,-35.81,20231226,6050,24.46,20240805,2.65,N,060590,500,120 억,,257725,N,N,1,N,00,N diff --git a/060720/price/prices-20241101.csv b/060720/price/prices-20241101.csv index cc518eb28d5f..875f8a0e847d 100644 --- a/060720/price/prices-20241101.csv +++ b/060720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160531,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8490,-70,5,-0.82,486796500,57254,143.90,8550,8650,8430,11120,6000,8560,8502.42,8.25,0,-752,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2010,6.50,0.75,12,0.24,1307.00,11342.00,16400,20240328,-48.23,8110,20241115,4.69,16400,-48.23,20240328,8110,4.69,20241115,16400,-48.23,20240328,8110,4.69,20241115,3.44,N,060720,500,118 억,,1954066,N,N,11,N,00,N +20241119,150539,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8500,-60,5,-0.70,453116650,53287,133.93,8550,8650,8430,11120,6000,8560,8503.32,8.25,0,875,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2013,6.50,0.75,12,0.23,1307.00,11342.00,16400,20240328,-48.17,8110,20241115,4.81,16400,-48.17,20240328,8110,4.81,20241115,16400,-48.17,20240328,8110,4.81,20241115,3.44,N,060720,500,118 억,,1954066,N,N,137,N,00,N +20241119,140537,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8500,-60,5,-0.70,360381920,42326,106.38,8550,8650,8470,11120,6000,8560,8514.43,8.25,0,3052,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2013,6.50,0.75,12,0.18,1307.00,11342.00,16400,20240328,-48.17,8110,20241115,4.81,16400,-48.17,20240328,8110,4.81,20241115,16400,-48.17,20240328,8110,4.81,20241115,3.44,N,060720,500,118 억,,1954066,N,N,137,N,00,N +20241119,130539,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8520,-40,5,-0.47,274353880,32214,80.97,8550,8650,8470,11120,6000,8560,8516.60,8.25,0,1183,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2017,6.52,0.75,12,0.14,1307.00,11342.00,16400,20240328,-48.05,8110,20241115,5.06,16400,-48.05,20240328,8110,5.06,20241115,16400,-48.05,20240328,8110,5.06,20241115,3.44,N,060720,500,118 억,,1954066,N,N,137,N,00,N +20241119,120534,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8520,-40,5,-0.47,229717370,26974,67.80,8550,8650,8470,11120,6000,8560,8516.25,8.25,0,-516,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2017,6.52,0.75,12,0.11,1307.00,11342.00,16400,20240328,-48.05,8110,20241115,5.06,16400,-48.05,20240328,8110,5.06,20241115,16400,-48.05,20240328,8110,5.06,20241115,3.44,N,060720,500,118 억,,1954066,N,N,137,N,00,N +20241119,110540,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8510,-50,5,-0.58,168166320,19760,49.67,8550,8650,8470,11120,6000,8560,8510.44,8.25,0,-4381,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2015,6.51,0.75,12,0.08,1307.00,11342.00,16400,20240328,-48.11,8110,20241115,4.93,16400,-48.11,20240328,8110,4.93,20241115,16400,-48.11,20240328,8110,4.93,20241115,3.44,N,060720,500,118 억,,1954066,N,N,137,N,00,N +20241119,100555,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8520,-40,5,-0.47,99809860,11722,29.46,8550,8650,8470,11120,6000,8560,8514.75,8.25,0,-2488,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2017,6.52,0.75,12,0.05,1307.00,11342.00,16400,20240328,-48.05,8110,20241115,5.06,16400,-48.05,20240328,8110,5.06,20241115,16400,-48.05,20240328,8110,5.06,20241115,3.44,N,060720,500,118 억,,1954066,N,N,137,N,00,N +20241119,090550,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8510,-50,5,-0.58,7642280,896,2.25,8550,8650,8510,11120,6000,8560,8529.33,8.25,0,-255,8926,8742,8596,8412,8266,8835,8505,118,2560,500,6330,10,1,23677442,2015,6.51,0.75,12,0.00,1307.00,11342.00,16400,20240328,-48.11,8110,20241115,4.93,16400,-48.11,20240328,8110,4.93,20241115,16400,-48.11,20240328,8110,4.93,20241115,3.44,N,060720,500,118 억,,1954066,N,N,137,N,00,N 20241118,160534,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8560,60,2,0.71,341016100,39741,47.99,8500,8780,8450,11050,5950,8500,8580.98,8.29,0,-7230,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2027,6.55,0.75,12,0.17,1307.00,11342.00,16400,20240328,-47.80,8110,20241115,5.55,16400,-47.80,20240328,8110,5.55,20241115,16400,-47.80,20240328,8110,5.55,20241115,3.43,N,060720,500,118 억,,1962492,N,N,137,N,00,N 20241118,150539,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8560,60,2,0.71,302554810,35247,42.56,8500,8780,8450,11050,5950,8500,8583.85,8.29,0,-8535,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2027,6.55,0.75,12,0.15,1307.00,11342.00,16400,20240328,-47.80,8110,20241115,5.55,16400,-47.80,20240328,8110,5.55,20241115,16400,-47.80,20240328,8110,5.55,20241115,3.43,N,060720,500,118 억,,1962492,N,N,24,N,00,N 20241118,140540,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,8540,40,2,0.47,282429040,32886,39.71,8500,8780,8450,11050,5950,8500,8588.12,8.29,0,-7807,8813,8656,8383,8226,7953,8735,8305,118,2550,500,6290,10,1,23677442,2022,6.53,0.75,12,0.14,1307.00,11342.00,16400,20240328,-47.93,8110,20241115,5.30,16400,-47.93,20240328,8110,5.30,20241115,16400,-47.93,20240328,8110,5.30,20241115,3.43,N,060720,500,118 억,,1962492,N,N,24,N,00,N diff --git a/060850/price/prices-20241101.csv b/060850/price/prices-20241101.csv index dde08f8a2762..85b505823844 100644 --- a/060850/price/prices-20241101.csv +++ b/060850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160531,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6820,90,2,1.34,17086130,2527,116.67,6760,6840,6730,8740,4720,6730,6761.43,10.37,0,-286,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,555,14.73,1.20,12,0.03,463.00,5665.00,11270,20240405,-39.49,6340,20241114,7.57,11270,-39.49,20240405,6340,7.57,20241114,11270,-39.49,20240405,6340,7.57,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N +20241119,150539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6770,40,2,0.59,15020430,2222,102.59,6760,6840,6730,8740,4720,6730,6759.87,10.37,0,-173,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,550,14.62,1.20,12,0.03,463.00,5665.00,11270,20240405,-39.93,6340,20241114,6.78,11270,-39.93,20240405,6340,6.78,20241114,11270,-39.93,20240405,6340,6.78,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N +20241119,140537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6830,100,2,1.49,11343960,1679,77.52,6760,6840,6730,8740,4720,6730,6756.38,10.37,0,-113,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,555,14.75,1.21,12,0.02,463.00,5665.00,11270,20240405,-39.40,6340,20241114,7.73,11270,-39.40,20240405,6340,7.73,20241114,11270,-39.40,20240405,6340,7.73,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N +20241119,130539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6750,20,2,0.30,7502910,1114,51.43,6760,6760,6730,8740,4720,6730,6735.11,10.37,0,-24,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,549,14.58,1.19,12,0.01,463.00,5665.00,11270,20240405,-40.11,6340,20241114,6.47,11270,-40.11,20240405,6340,6.47,20241114,11270,-40.11,20240405,6340,6.47,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N +20241119,120534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6750,20,2,0.30,6436410,956,44.14,6760,6760,6730,8740,4720,6730,6732.65,10.37,0,-10,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,549,14.58,1.19,12,0.01,463.00,5665.00,11270,20240405,-40.11,6340,20241114,6.47,11270,-40.11,20240405,6340,6.47,20241114,11270,-40.11,20240405,6340,6.47,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N +20241119,110540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,0,3,0.00,6389160,949,43.81,6760,6760,6730,8740,4720,6730,6732.52,10.37,0,-10,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,547,14.54,1.19,12,0.01,463.00,5665.00,11270,20240405,-40.28,6340,20241114,6.15,11270,-40.28,20240405,6340,6.15,20241114,11270,-40.28,20240405,6340,6.15,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N +20241119,100555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6760,30,2,0.45,5992010,890,41.09,6760,6760,6730,8740,4720,6730,6732.60,10.37,0,-10,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,550,14.60,1.19,12,0.01,463.00,5665.00,11270,20240405,-40.02,6340,20241114,6.62,11270,-40.02,20240405,6340,6.62,20241114,11270,-40.02,20240405,6340,6.62,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N +20241119,090550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6760,30,2,0.45,452920,67,3.09,6760,6760,6760,8740,4720,6730,6760.00,10.37,0,-10,6776,6752,6706,6682,6636,6765,6695,41,2010,500,4570,10,1,8131000,550,14.60,1.19,12,0.00,463.00,5665.00,11270,20240405,-40.02,6340,20241114,6.62,11270,-40.02,20240405,6340,6.62,20241114,11270,-40.02,20240405,6340,6.62,20241114,0.36,N,060850,500,40 억,,843224,N,N,0,N,00,N 20241118,160534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,10,2,0.15,14525680,2166,85.92,6720,6730,6660,8730,4710,6720,6706.22,10.37,0,-61,7006,6862,6636,6492,6266,6935,6565,41,2010,500,4560,10,1,8131000,547,14.54,1.19,12,0.03,463.00,5665.00,11270,20240405,-40.28,6340,20241114,6.15,11270,-40.28,20240405,6340,6.15,20241114,11270,-40.28,20240405,6340,6.15,20241114,0.37,N,060850,500,40 억,,843285,N,N,0,N,00,N 20241118,150539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6710,-10,5,-0.15,14384380,2145,85.09,6720,6730,6660,8730,4710,6720,6706.00,10.37,0,-61,7006,6862,6636,6492,6266,6935,6565,41,2010,500,4560,10,1,8131000,546,14.49,1.18,12,0.03,463.00,5665.00,11270,20240405,-40.46,6340,20241114,5.84,11270,-40.46,20240405,6340,5.84,20241114,11270,-40.46,20240405,6340,5.84,20241114,0.37,N,060850,500,40 억,,843285,N,N,0,N,00,N 20241118,140540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,10,2,0.15,12385200,1847,73.26,6720,6730,6660,8730,4710,6720,6705.58,10.37,0,-42,7006,6862,6636,6492,6266,6935,6565,41,2010,500,4560,10,1,8131000,547,14.54,1.19,12,0.02,463.00,5665.00,11270,20240405,-40.28,6340,20241114,6.15,11270,-40.28,20240405,6340,6.15,20241114,11270,-40.28,20240405,6340,6.15,20241114,0.37,N,060850,500,40 억,,843285,N,N,0,N,00,N diff --git a/060900/price/prices-20241101.csv b/060900/price/prices-20241101.csv index b86195b3673c..6cfec0266883 100644 --- a/060900/price/prices-20241101.csv +++ b/060900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160532,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1064,-2,5,-0.19,88960719,83475,13.13,1088,1097,1044,1385,747,1066,1065.72,0.64,0,-9766,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,269,-3.59,0.49,12,0.33,-296.00,2150.00,2440,20240228,-56.39,987,20241114,7.80,2440,-56.39,20240228,987,7.80,20241114,2440,-56.39,20240228,987,7.80,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N +20241119,150539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1066,0,3,0.00,79266131,74438,11.71,1088,1097,1044,1385,747,1066,1064.86,0.64,0,-10033,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,269,-3.60,0.50,12,0.29,-296.00,2150.00,2440,20240228,-56.31,987,20241114,8.00,2440,-56.31,20240228,987,8.00,20241114,2440,-56.31,20240228,987,8.00,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N +20241119,140538,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1061,-5,5,-0.47,78270733,73503,11.56,1088,1097,1044,1385,747,1066,1064.86,0.64,0,-9630,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,268,-3.58,0.49,12,0.29,-296.00,2150.00,2440,20240228,-56.52,987,20241114,7.50,2440,-56.52,20240228,987,7.50,20241114,2440,-56.52,20240228,987,7.50,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N +20241119,130539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1069,3,2,0.28,74226376,69699,10.96,1088,1097,1044,1385,747,1066,1064.96,0.64,0,-9441,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,270,-3.61,0.50,12,0.28,-296.00,2150.00,2440,20240228,-56.19,987,20241114,8.31,2440,-56.19,20240228,987,8.31,20241114,2440,-56.19,20240228,987,8.31,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N +20241119,120535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1076,10,2,0.94,73298426,68827,10.83,1088,1097,1044,1385,747,1066,1064.97,0.64,0,-9177,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,272,-3.64,0.50,12,0.27,-296.00,2150.00,2440,20240228,-55.90,987,20241114,9.02,2440,-55.90,20240228,987,9.02,20241114,2440,-55.90,20240228,987,9.02,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N +20241119,110541,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1072,6,2,0.56,61399863,57725,9.08,1088,1097,1044,1385,747,1066,1063.66,0.64,0,-6197,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,271,-3.62,0.50,12,0.23,-296.00,2150.00,2440,20240228,-56.07,987,20241114,8.61,2440,-56.07,20240228,987,8.61,20241114,2440,-56.07,20240228,987,8.61,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N +20241119,100556,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1075,9,2,0.84,48217046,45560,7.17,1088,1097,1044,1385,747,1066,1058.32,0.64,0,-955,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,272,-3.63,0.50,12,0.18,-296.00,2150.00,2440,20240228,-55.94,987,20241114,8.92,2440,-55.94,20240228,987,8.92,20241114,2440,-55.94,20240228,987,8.92,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N +20241119,090550,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1068,2,2,0.19,9468581,8818,1.39,1088,1097,1066,1385,747,1066,1073.78,0.64,0,-156,1331,1198,1116,983,901,1265,1050,253,319,1000,660,1,1,25258229,270,-3.61,0.50,12,0.03,-296.00,2150.00,2440,20240228,-56.23,987,20241114,8.21,2440,-56.23,20240228,987,8.21,20241114,2440,-56.23,20240228,987,8.21,20241114,0.12,N,060900,1000,252 억,,160829,N,N,0,N,00,N 20241118,160535,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1066,32,2,3.09,721453346,634921,767.64,1034,1249,1034,1344,724,1034,1136.38,0.71,0,-18630,1090,1062,1030,1002,970,1076,1016,253,310,1000,640,1,1,25258229,269,-3.60,0.50,12,2.51,-296.00,2150.00,2440,20240228,-56.31,987,20241114,8.00,2440,-56.31,20240228,987,8.00,20241114,2440,-56.31,20240228,987,8.00,20241114,0.12,N,060900,1000,252 억,,178857,N,N,0,N,00,N 20241118,150539,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1076,42,2,4.06,705273399,619824,749.39,1034,1249,1034,1344,724,1034,1137.86,0.71,0,-18259,1090,1062,1030,1002,970,1076,1016,253,310,1000,640,1,1,25258229,272,-3.64,0.50,12,2.45,-296.00,2150.00,2440,20240228,-55.90,987,20241114,9.02,2440,-55.90,20240228,987,9.02,20241114,2440,-55.90,20240228,987,9.02,20241114,0.12,N,060900,1000,252 억,,178857,N,N,0,N,00,N 20241118,140540,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1085,51,2,4.93,661020001,578869,699.87,1034,1249,1034,1344,724,1034,1141.92,0.71,0,-27699,1090,1062,1030,1002,970,1076,1016,253,310,1000,640,1,1,25258229,274,-3.67,0.50,12,2.29,-296.00,2150.00,2440,20240228,-55.53,987,20241114,9.93,2440,-55.53,20240228,987,9.93,20241114,2440,-55.53,20240228,987,9.93,20241114,0.12,N,060900,1000,252 억,,178857,N,N,0,N,00,N diff --git a/060980/price/prices-20241101.csv b/060980/price/prices-20241101.csv index 4f5eb0b18786..d1c12c19139e 100644 --- a/060980/price/prices-20241101.csv +++ b/060980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160532,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33950,100,2,0.30,359271500,10514,88.86,33950,35000,33900,44000,23700,33850,34170.77,8.59,0,-3318,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3453,6.91,0.34,12,0.10,4910.00,101279.00,36750,20240205,-7.62,31350,20240805,8.29,36750,-7.62,20240205,31350,8.29,20240805,36750,-7.62,20240205,31350,8.29,20240805,0.10,N,060980,5000,550 억,,873914,N,N,53,N,00,N +20241119,150539,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,150,2,0.44,350846050,10266,86.76,33950,35000,33900,44000,23700,33850,34175.54,8.59,0,-3370,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3458,6.92,0.34,12,0.10,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.10,N,060980,5000,550 억,,873914,N,N,362,N,00,N +20241119,140538,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34000,150,2,0.44,291632450,8523,72.03,33950,35000,33900,44000,23700,33850,34217.11,8.59,0,-2455,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3458,6.92,0.34,12,0.08,4910.00,101279.00,36750,20240205,-7.48,31350,20240805,8.45,36750,-7.48,20240205,31350,8.45,20240805,36750,-7.48,20240205,31350,8.45,20240805,0.10,N,060980,5000,550 억,,873914,N,N,362,N,00,N +20241119,130540,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34200,350,2,1.03,209061250,6096,51.52,33950,35000,33900,44000,23700,33850,34294.82,8.59,0,-2848,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3478,6.97,0.34,12,0.06,4910.00,101279.00,36750,20240205,-6.94,31350,20240805,9.09,36750,-6.94,20240205,31350,9.09,20240805,36750,-6.94,20240205,31350,9.09,20240805,0.10,N,060980,5000,550 억,,873914,N,N,362,N,00,N +20241119,120535,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34050,200,2,0.59,180890400,5270,44.54,33950,35000,33900,44000,23700,33850,34324.55,8.59,0,-2554,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3463,6.93,0.34,12,0.05,4910.00,101279.00,36750,20240205,-7.35,31350,20240805,8.61,36750,-7.35,20240205,31350,8.61,20240805,36750,-7.35,20240205,31350,8.61,20240805,0.10,N,060980,5000,550 억,,873914,N,N,362,N,00,N +20241119,110541,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34050,200,2,0.59,138864450,4035,34.10,33950,35000,33900,44000,23700,33850,34414.98,8.59,0,-1471,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3463,6.93,0.34,12,0.04,4910.00,101279.00,36750,20240205,-7.35,31350,20240805,8.61,36750,-7.35,20240205,31350,8.61,20240805,36750,-7.35,20240205,31350,8.61,20240805,0.10,N,060980,5000,550 억,,873914,N,N,362,N,00,N +20241119,100556,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34100,250,2,0.74,96069400,2776,23.46,33950,35000,33950,44000,23700,33850,34607.13,8.59,0,-752,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3468,6.95,0.34,12,0.03,4910.00,101279.00,36750,20240205,-7.21,31350,20240805,8.77,36750,-7.21,20240205,31350,8.77,20240805,36750,-7.21,20240205,31350,8.77,20240805,0.10,N,060980,5000,550 억,,873914,N,N,362,N,00,N +20241119,090551,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34200,350,2,1.03,2757850,81,0.68,33950,34200,33950,44000,23700,33850,34047.53,8.59,0,75,34783,34316,33883,33416,32983,34550,33650,551,10150,5000,25040,50,1,10169410,3478,6.97,0.34,12,0.00,4910.00,101279.00,36750,20240205,-6.94,31350,20240805,9.09,36750,-6.94,20240205,31350,9.09,20240805,36750,-6.94,20240205,31350,9.09,20240805,0.10,N,060980,5000,550 억,,873914,N,N,362,N,00,N 20241118,160535,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,33850,0,3,0.00,402258600,11832,101.39,33450,34350,33450,44000,23700,33850,33997.52,8.59,0,230,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3442,6.89,0.33,12,0.12,4910.00,101279.00,36750,20240205,-7.89,31350,20240805,7.97,36750,-7.89,20240205,31350,7.97,20240805,36750,-7.89,20240205,31350,7.97,20240805,0.13,N,060980,5000,550 억,,873095,N,N,362,N,00,N 20241118,150539,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34200,350,2,1.03,380218500,11183,95.83,33450,34350,33450,44000,23700,33850,33999.69,8.59,0,197,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3478,6.97,0.34,12,0.11,4910.00,101279.00,36750,20240205,-6.94,31350,20240805,9.09,36750,-6.94,20240205,31350,9.09,20240805,36750,-6.94,20240205,31350,9.09,20240805,0.13,N,060980,5000,550 억,,873095,N,N,4,N,00,N 20241118,140540,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,34100,250,2,0.74,253592700,7461,63.93,33450,34200,33450,44000,23700,33850,33989.10,8.59,0,-35,34383,34116,33733,33466,33083,33925,33275,551,10150,5000,25040,50,1,10169410,3468,6.95,0.34,12,0.07,4910.00,101279.00,36750,20240205,-7.21,31350,20240805,8.77,36750,-7.21,20240205,31350,8.77,20240805,36750,-7.21,20240205,31350,8.77,20240805,0.13,N,060980,5000,550 억,,873095,N,N,4,N,00,N diff --git a/061040/price/prices-20241101.csv b/061040/price/prices-20241101.csv index 0294668ee97e..1bd971a6fc41 100644 --- a/061040/price/prices-20241101.csv +++ b/061040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160532,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3270,145,2,4.64,284839880,88450,172.20,3095,3280,3095,4060,2190,3125,3220.33,1.25,0,22027,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1049,25.95,0.44,12,0.28,126.00,7353.00,4135,20240130,-20.92,2795,20241029,16.99,4135,-20.92,20240130,2795,16.99,20241029,4135,-20.92,20240130,2795,16.99,20241029,2.39,N,061040,500,160 억,,399659,N,N,13,N,00,N +20241119,150540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3275,150,2,4.80,263063125,81776,159.21,3095,3280,3095,4060,2190,3125,3216.87,1.25,0,21100,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1051,25.99,0.45,12,0.25,126.00,7353.00,4135,20240130,-20.80,2795,20241029,17.17,4135,-20.80,20240130,2795,17.17,20241029,4135,-20.80,20240130,2795,17.17,20241029,2.39,N,061040,500,160 억,,399659,N,N,6,N,00,N +20241119,140538,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3260,135,2,4.32,222239570,69262,134.85,3095,3265,3095,4060,2190,3125,3208.68,1.25,0,19998,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1046,25.87,0.44,12,0.22,126.00,7353.00,4135,20240130,-21.16,2795,20241029,16.64,4135,-21.16,20240130,2795,16.64,20241029,4135,-21.16,20240130,2795,16.64,20241029,2.39,N,061040,500,160 억,,399659,N,N,6,N,00,N +20241119,130540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3240,115,2,3.68,178907425,55900,108.83,3095,3250,3095,4060,2190,3125,3200.49,1.25,0,18117,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1040,25.71,0.44,12,0.17,126.00,7353.00,4135,20240130,-21.64,2795,20241029,15.92,4135,-21.64,20240130,2795,15.92,20241029,4135,-21.64,20240130,2795,15.92,20241029,2.39,N,061040,500,160 억,,399659,N,N,6,N,00,N +20241119,120535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3215,90,2,2.88,117996335,37084,72.20,3095,3225,3095,4060,2190,3125,3181.87,1.25,0,12551,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1032,25.52,0.44,12,0.12,126.00,7353.00,4135,20240130,-22.25,2795,20241029,15.03,4135,-22.25,20240130,2795,15.03,20241029,4135,-22.25,20240130,2795,15.03,20241029,2.39,N,061040,500,160 억,,399659,N,N,6,N,00,N +20241119,110541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3195,70,2,2.24,80510355,25380,49.41,3095,3210,3095,4060,2190,3125,3172.20,1.25,0,6441,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1025,25.36,0.43,12,0.08,126.00,7353.00,4135,20240130,-22.73,2795,20241029,14.31,4135,-22.73,20240130,2795,14.31,20241029,4135,-22.73,20240130,2795,14.31,20241029,2.39,N,061040,500,160 억,,399659,N,N,6,N,00,N +20241119,100556,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3145,20,2,0.64,21166205,6770,13.18,3095,3145,3095,4060,2190,3125,3126.47,1.25,0,870,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1009,24.96,0.43,12,0.02,126.00,7353.00,4135,20240130,-23.94,2795,20241029,12.52,4135,-23.94,20240130,2795,12.52,20241029,4135,-23.94,20240130,2795,12.52,20241029,2.39,N,061040,500,160 억,,399659,N,N,6,N,00,N +20241119,090551,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3135,10,2,0.32,1875860,606,1.18,3095,3135,3095,4060,2190,3125,3095.48,1.25,0,240,3205,3165,3090,3050,2975,3185,3070,160,935,500,2180,5,1,32089259,1006,24.88,0.43,12,0.00,126.00,7353.00,4135,20240130,-24.18,2795,20241029,12.16,4135,-24.18,20240130,2795,12.16,20241029,4135,-24.18,20240130,2795,12.16,20241029,2.39,N,061040,500,160 억,,399659,N,N,6,N,00,N 20241118,160535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3125,75,2,2.46,156503240,50661,96.84,3015,3130,3015,3965,2135,3050,3089.12,1.22,0,8529,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,1003,24.80,0.42,12,0.16,126.00,7353.00,4135,20240130,-24.43,2795,20241029,11.81,4135,-24.43,20240130,2795,11.81,20241029,4135,-24.43,20240130,2795,11.81,20241029,2.35,N,061040,500,160 억,,391749,N,N,6,N,00,N 20241118,150539,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3115,65,2,2.13,121757075,39534,75.57,3015,3120,3015,3965,2135,3050,3079.81,1.22,0,7322,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,1000,24.72,0.42,12,0.12,126.00,7353.00,4135,20240130,-24.67,2795,20241029,11.45,4135,-24.67,20240130,2795,11.45,20241029,4135,-24.67,20240130,2795,11.45,20241029,2.35,N,061040,500,160 억,,391749,N,N,0,N,00,N 20241118,140541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3100,50,2,1.64,95392985,31044,59.34,3015,3110,3015,3965,2135,3050,3072.83,1.22,0,2816,3110,3080,3020,2990,2930,3095,3005,160,915,500,2130,5,1,32089259,995,24.60,0.42,12,0.10,126.00,7353.00,4135,20240130,-25.03,2795,20241029,10.91,4135,-25.03,20240130,2795,10.91,20241029,4135,-25.03,20240130,2795,10.91,20241029,2.35,N,061040,500,160 억,,391749,N,N,0,N,00,N diff --git a/061250/price/prices-20241101.csv b/061250/price/prices-20241101.csv index 1479d69e8c87..ed54d4a460d7 100644 --- a/061250/price/prices-20241101.csv +++ b/061250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160532,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1262,59,2,4.90,19906576544,14675464,6944.47,1203,1446,1191,1563,843,1203,1356.50,1.06,0,-250370,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,1046,21.76,0.47,12,17.71,58.00,2697.00,2280,20231208,-44.65,1150,20241115,9.74,2265,-44.28,20240103,1150,9.74,20241115,2280,-44.65,20231208,1150,9.74,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N +20241119,150540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1251,48,2,3.99,19672134181,14488851,6856.16,1203,1446,1191,1563,843,1203,1357.74,1.06,0,-234157,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,1037,21.57,0.46,12,17.48,58.00,2697.00,2280,20231208,-45.13,1150,20241115,8.78,2265,-44.77,20240103,1150,8.78,20241115,2280,-45.13,20231208,1150,8.78,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N +20241119,140539,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1323,120,2,9.98,18092039657,13246140,6268.11,1203,1446,1191,1563,843,1203,1365.83,1.06,0,-376069,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,1096,22.81,0.49,12,15.98,58.00,2697.00,2280,20231208,-41.97,1150,20241115,15.04,2265,-41.59,20240103,1150,15.04,20241115,2280,-41.97,20231208,1150,15.04,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N +20241119,130540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1347,144,2,11.97,16270156876,11882710,5622.93,1203,1446,1191,1563,843,1203,1369.23,1.06,0,-375447,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,1116,23.22,0.50,12,14.34,58.00,2697.00,2280,20231208,-40.92,1150,20241115,17.13,2265,-40.53,20240103,1150,17.13,20241115,2280,-40.92,20231208,1150,17.13,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N +20241119,120535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1432,229,2,19.04,10139679491,7480179,3539.64,1203,1446,1191,1563,843,1203,1355.54,1.06,0,-296938,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,1187,24.69,0.53,12,9.03,58.00,2697.00,2280,20231208,-37.19,1150,20241115,24.52,2265,-36.78,20240103,1150,24.52,20241115,2280,-37.19,20231208,1150,24.52,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N +20241119,110541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1193,-10,5,-0.83,109730203,91700,43.39,1203,1211,1191,1563,843,1203,1196.62,1.06,0,-39308,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,989,20.57,0.44,12,0.11,58.00,2697.00,2280,20231208,-47.68,1150,20241115,3.74,2265,-47.33,20240103,1150,3.74,20241115,2280,-47.68,20231208,1150,3.74,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N +20241119,100556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1200,-3,5,-0.25,68480614,57175,27.06,1203,1211,1191,1563,843,1203,1197.74,1.06,0,-29178,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,994,20.69,0.44,12,0.07,58.00,2697.00,2280,20231208,-47.37,1150,20241115,4.35,2265,-47.02,20240103,1150,4.35,20241115,2280,-47.37,20231208,1150,4.35,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N +20241119,090551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1191,-12,5,-1.00,9767205,8136,3.85,1203,1203,1191,1563,843,1203,1200.49,1.06,0,-3255,1251,1226,1204,1179,1157,1239,1192,422,360,500,760,1,1,82874653,987,20.53,0.44,12,0.01,58.00,2697.00,2280,20231208,-47.76,1150,20241115,3.57,2265,-47.42,20240103,1150,3.57,20241115,2280,-47.76,20231208,1150,3.57,20241115,5.12,N,061250,500,421 억,,878238,N,N,0,N,00,N 20241118,160535,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1203,9,2,0.75,254438651,210466,61.34,1201,1229,1182,1552,836,1194,1209.01,1.04,0,12394,1231,1212,1181,1162,1131,1222,1172,422,358,500,760,1,1,82874653,997,20.74,0.45,12,0.25,58.00,2697.00,2280,20231208,-47.24,1150,20241115,4.61,2265,-46.89,20240103,1150,4.61,20241115,2280,-47.24,20231208,1150,4.61,20241115,5.21,N,061250,500,421 억,,865844,N,N,0,N,00,N 20241118,150540,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1200,6,2,0.50,223577781,184752,53.84,1201,1229,1182,1552,836,1194,1210.15,1.04,0,7716,1231,1212,1181,1162,1131,1222,1172,422,358,500,760,1,1,82874653,994,20.69,0.44,12,0.22,58.00,2697.00,2280,20231208,-47.37,1150,20241115,4.35,2265,-47.02,20240103,1150,4.35,20241115,2280,-47.37,20231208,1150,4.35,20241115,5.21,N,061250,500,421 억,,865844,N,N,0,N,00,N 20241118,140541,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1209,15,2,1.26,187309483,154586,45.05,1201,1229,1182,1552,836,1194,1211.68,1.04,0,4863,1231,1212,1181,1162,1131,1222,1172,422,358,500,760,1,1,82874653,1002,20.84,0.45,12,0.19,58.00,2697.00,2280,20231208,-46.97,1150,20241115,5.13,2265,-46.62,20240103,1150,5.13,20241115,2280,-46.97,20231208,1150,5.13,20241115,5.21,N,061250,500,421 억,,865844,N,N,0,N,00,N diff --git a/061970/price/prices-20241101.csv b/061970/price/prices-20241101.csv index b807be8f54ab..91a584593581 100644 --- a/061970/price/prices-20241101.csv +++ b/061970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160533,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3390,-65,5,-1.88,336659210,98388,99.55,3390,3490,3390,4490,2420,3455,3421.78,3.14,0,-22334,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1484,-9.77,0.59,12,0.22,-347.00,5769.00,9630,20240125,-64.80,3330,20241115,1.80,9630,-64.80,20240125,3330,1.80,20241115,9630,-64.80,20240125,3330,1.80,20241115,3.16,N,061970,500,218 억,,1373779,N,N,5,N,00,N +20241119,150540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3415,-40,5,-1.16,300807620,87836,88.87,3390,3490,3390,4490,2420,3455,3424.65,3.14,0,-23234,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1495,-9.84,0.59,12,0.20,-347.00,5769.00,9630,20240125,-64.54,3330,20241115,2.55,9630,-64.54,20240125,3330,2.55,20241115,9630,-64.54,20240125,3330,2.55,20241115,3.16,N,061970,500,218 억,,1373779,N,N,2,N,00,N +20241119,140539,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3415,-40,5,-1.16,255577065,74569,75.45,3390,3490,3390,4490,2420,3455,3427.39,3.14,0,-17934,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1495,-9.84,0.59,12,0.17,-347.00,5769.00,9630,20240125,-64.54,3330,20241115,2.55,9630,-64.54,20240125,3330,2.55,20241115,9630,-64.54,20240125,3330,2.55,20241115,3.16,N,061970,500,218 억,,1373779,N,N,2,N,00,N +20241119,130540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3420,-35,5,-1.01,242083545,70621,71.46,3390,3490,3390,4490,2420,3455,3427.93,3.14,0,-15965,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1497,-9.86,0.59,12,0.16,-347.00,5769.00,9630,20240125,-64.49,3330,20241115,2.70,9630,-64.49,20240125,3330,2.70,20241115,9630,-64.49,20240125,3330,2.70,20241115,3.16,N,061970,500,218 억,,1373779,N,N,2,N,00,N +20241119,120536,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3420,-35,5,-1.01,221312410,64549,65.31,3390,3490,3390,4490,2420,3455,3428.60,3.14,0,-12404,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1497,-9.86,0.59,12,0.15,-347.00,5769.00,9630,20240125,-64.49,3330,20241115,2.70,9630,-64.49,20240125,3330,2.70,20241115,9630,-64.49,20240125,3330,2.70,20241115,3.16,N,061970,500,218 억,,1373779,N,N,2,N,00,N +20241119,110542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3440,-15,5,-0.43,122043750,35421,35.84,3390,3490,3390,4490,2420,3455,3445.52,3.14,0,-16367,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1506,-9.91,0.60,12,0.08,-347.00,5769.00,9630,20240125,-64.28,3330,20241115,3.30,9630,-64.28,20240125,3330,3.30,20241115,9630,-64.28,20240125,3330,3.30,20241115,3.16,N,061970,500,218 억,,1373779,N,N,2,N,00,N +20241119,100557,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3450,-5,5,-0.14,92029635,26720,27.04,3390,3490,3390,4490,2420,3455,3444.22,3.14,0,-12388,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1511,-9.94,0.60,12,0.06,-347.00,5769.00,9630,20240125,-64.17,3330,20241115,3.60,9630,-64.17,20240125,3330,3.60,20241115,9630,-64.17,20240125,3330,3.60,20241115,3.16,N,061970,500,218 억,,1373779,N,N,2,N,00,N +20241119,090551,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3440,-15,5,-0.43,7478130,2197,2.22,3390,3490,3390,4490,2420,3455,3403.79,3.14,0,33,3581,3517,3466,3402,3351,3550,3435,219,1035,500,2480,5,1,43784592,1506,-9.91,0.60,12,0.01,-347.00,5769.00,9630,20240125,-64.28,3330,20241115,3.30,9630,-64.28,20240125,3330,3.30,20241115,9630,-64.28,20240125,3330,3.30,20241115,3.16,N,061970,500,218 억,,1373779,N,N,2,N,00,N 20241118,160535,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3455,20,2,0.58,341882075,98648,84.09,3435,3530,3415,4465,2405,3435,3465.69,3.15,0,-8807,3525,3480,3405,3360,3285,3502,3382,219,1030,500,2470,5,1,43784592,1513,-9.96,0.60,12,0.23,-347.00,5769.00,9630,20240125,-64.12,3330,20241115,3.75,9630,-64.12,20240125,3330,3.75,20241115,9630,-64.12,20240125,3330,3.75,20241115,3.14,N,061970,500,218 억,,1379589,N,N,2,N,00,N 20241118,150540,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3445,10,2,0.29,326007485,94050,80.17,3435,3530,3415,4465,2405,3435,3466.32,3.15,0,-9900,3525,3480,3405,3360,3285,3502,3382,219,1030,500,2470,5,1,43784592,1508,-9.93,0.60,12,0.21,-347.00,5769.00,9630,20240125,-64.23,3330,20241115,3.45,9630,-64.23,20240125,3330,3.45,20241115,9630,-64.23,20240125,3330,3.45,20241115,3.14,N,061970,500,218 억,,1379589,N,N,0,N,00,N 20241118,140541,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3440,5,2,0.15,267474995,76992,65.63,3435,3530,3435,4465,2405,3435,3474.06,3.15,0,-8654,3525,3480,3405,3360,3285,3502,3382,219,1030,500,2470,5,1,43784592,1506,-9.91,0.60,12,0.18,-347.00,5769.00,9630,20240125,-64.28,3330,20241115,3.30,9630,-64.28,20240125,3330,3.30,20241115,9630,-64.28,20240125,3330,3.30,20241115,3.14,N,061970,500,218 억,,1379589,N,N,0,N,00,N diff --git a/062040/price/prices-20241101.csv b/062040/price/prices-20241101.csv index 0740576901b1..d2dfe0f3e128 100644 --- a/062040/price/prices-20241101.csv +++ b/062040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160533,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58200,-5700,5,-8.92,50161372200,839580,130.48,63000,63400,57700,83000,44800,63900,59749.52,6.91,0,-13041,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,17719,6.61,2.21,12,2.76,8810.00,26290.00,69200,20241112,-15.90,28050,20240909,107.49,69200,-15.90,20241112,28050,107.49,20240909,69200,-15.90,20241112,28050,107.49,20240909,0.92,N,062040,500,152 억,,2103619,N,N,2,N,00,N +20241119,150540,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58700,-5200,5,-8.14,45462525800,758800,117.93,63000,63400,57900,83000,44800,63900,59911.46,6.91,0,-36556,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,17871,6.66,2.23,12,2.49,8810.00,26290.00,69200,20241112,-15.17,28050,20240909,109.27,69200,-15.17,20241112,28050,109.27,20240909,69200,-15.17,20241112,28050,109.27,20240909,0.92,N,062040,500,152 억,,2103619,N,N,10,N,00,N +20241119,140539,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,59500,-4400,5,-6.89,35342055800,585883,91.05,63000,63400,58700,83000,44800,63900,60320.10,6.91,0,-19096,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,18115,6.75,2.26,12,1.92,8810.00,26290.00,69200,20241112,-14.02,28050,20240909,112.12,69200,-14.02,20241112,28050,112.12,20240909,69200,-14.02,20241112,28050,112.12,20240909,0.92,N,062040,500,152 억,,2103619,N,N,10,N,00,N +20241119,130541,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,59200,-4700,5,-7.36,32881650700,544528,84.63,63000,63400,58700,83000,44800,63900,60382.83,6.91,0,-23060,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,18024,6.72,2.25,12,1.79,8810.00,26290.00,69200,20241112,-14.45,28050,20240909,111.05,69200,-14.45,20241112,28050,111.05,20240909,69200,-14.45,20241112,28050,111.05,20240909,0.92,N,062040,500,152 억,,2103619,N,N,10,N,00,N +20241119,120536,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,58900,-5000,5,-7.82,29487598400,487188,75.71,63000,63400,58700,83000,44800,63900,60523.14,6.91,0,-18527,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,17932,6.69,2.24,12,1.60,8810.00,26290.00,69200,20241112,-14.88,28050,20240909,109.98,69200,-14.88,20241112,28050,109.98,20240909,69200,-14.88,20241112,28050,109.98,20240909,0.92,N,062040,500,152 억,,2103619,N,N,10,N,00,N +20241119,110542,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,59400,-4500,5,-7.04,22418667500,367733,57.15,63000,63400,59200,83000,44800,63900,60961.10,6.91,0,-17725,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,18084,6.74,2.26,12,1.21,8810.00,26290.00,69200,20241112,-14.16,28050,20240909,111.76,69200,-14.16,20241112,28050,111.76,20240909,69200,-14.16,20241112,28050,111.76,20240909,0.92,N,062040,500,152 억,,2103619,N,N,10,N,00,N +20241119,100557,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,60600,-3300,5,-5.16,15133460700,246826,38.36,63000,63400,60100,83000,44800,63900,61307.76,6.91,0,-11381,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,18450,6.88,2.31,12,0.81,8810.00,26290.00,69200,20241112,-12.43,28050,20240909,116.04,69200,-12.43,20241112,28050,116.04,20240909,69200,-12.43,20241112,28050,116.04,20240909,0.92,N,062040,500,152 억,,2103619,N,N,10,N,00,N +20241119,090552,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63200,-700,5,-1.10,2208231800,35156,5.46,63000,63400,62300,83000,44800,63900,62798.94,6.91,0,10225,67700,65800,63800,61900,59900,64800,60900,152,19100,500,44730,100,1,30445200,19241,7.17,2.40,12,0.12,8810.00,26290.00,69200,20241112,-8.67,28050,20240909,125.31,69200,-8.67,20241112,28050,125.31,20240909,69200,-8.67,20241112,28050,125.31,20240909,0.92,N,062040,500,152 억,,2103619,N,N,10,N,00,N 20241118,160536,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63900,800,2,1.27,40032910000,630955,56.34,64300,65700,61800,82000,44200,63100,63447.50,6.80,0,16836,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,19454,7.25,2.43,12,2.07,8810.00,26290.00,69200,20241112,-7.66,28050,20240909,127.81,69200,-7.66,20241112,28050,127.81,20240909,69200,-7.66,20241112,28050,127.81,20240909,0.84,N,062040,500,152 억,,2069201,N,N,10,N,00,N 20241118,150540,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,62700,-400,5,-0.63,37385443500,588989,52.59,64300,65700,61800,82000,44200,63100,63474.22,6.80,0,11562,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,19089,7.12,2.38,12,1.93,8810.00,26290.00,69200,20241112,-9.39,28050,20240909,123.53,69200,-9.39,20241112,28050,123.53,20240909,69200,-9.39,20241112,28050,123.53,20240909,0.84,N,062040,500,152 억,,2069201,N,N,23,N,00,N 20241118,140541,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,63400,300,2,0.48,33463801100,526627,47.02,64300,65700,61800,82000,44200,63100,63544.04,6.80,0,22927,70633,66866,63433,59666,56233,65150,57950,152,18900,500,44170,100,1,30445200,19302,7.20,2.41,12,1.73,8810.00,26290.00,69200,20241112,-8.38,28050,20240909,126.02,69200,-8.38,20241112,28050,126.02,20240909,69200,-8.38,20241112,28050,126.02,20240909,0.84,N,062040,500,152 억,,2069201,N,N,23,N,00,N diff --git a/062970/price/prices-20241101.csv b/062970/price/prices-20241101.csv index 7a43dc8dfd4f..9ebca461c5f4 100644 --- a/062970/price/prices-20241101.csv +++ b/062970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160533,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1520,-118,5,-7.20,264000051,167502,101.42,1638,1660,1511,2125,1147,1638,1576.10,2.27,0,-36039,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,150,-3.51,1.94,12,1.70,-433.00,785.00,3390,20240705,-55.16,1211,20240208,25.52,3390,-55.16,20240705,1211,25.52,20240208,3975,-61.76,20240705,1420,7.04,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N +20241119,150541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1535,-103,5,-6.29,251146555,159122,96.34,1638,1660,1511,2125,1147,1638,1578.33,2.27,0,-29940,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,151,-3.55,1.96,12,1.61,-433.00,785.00,3390,20240705,-54.72,1211,20240208,26.75,3390,-54.72,20240705,1211,26.75,20240208,3975,-61.38,20240705,1420,8.10,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N +20241119,140539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1524,-114,5,-6.96,209698652,132016,79.93,1638,1660,1524,2125,1147,1638,1588.43,2.27,0,-25499,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,150,-3.52,1.94,12,1.34,-433.00,785.00,3390,20240705,-55.04,1211,20240208,25.85,3390,-55.04,20240705,1211,25.85,20240208,3975,-61.66,20240705,1420,7.32,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N +20241119,130541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1549,-89,5,-5.43,165003837,102922,62.32,1638,1660,1537,2125,1147,1638,1603.19,2.27,0,-2593,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,153,-3.58,1.97,12,1.04,-433.00,785.00,3390,20240705,-54.31,1211,20240208,27.91,3390,-54.31,20240705,1211,27.91,20240208,3975,-61.03,20240705,1420,9.08,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N +20241119,120536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1600,-38,5,-2.32,114290724,70649,42.78,1638,1660,1580,2125,1147,1638,1617.73,2.27,0,-2098,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,158,-3.70,2.04,12,0.72,-433.00,785.00,3390,20240705,-52.80,1211,20240208,32.12,3390,-52.80,20240705,1211,32.12,20240208,3975,-59.75,20240705,1420,12.68,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N +20241119,110542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1600,-38,5,-2.32,108573274,67078,40.61,1638,1660,1580,2125,1147,1638,1618.61,2.27,0,-180,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,158,-3.70,2.04,12,0.68,-433.00,785.00,3390,20240705,-52.80,1211,20240208,32.12,3390,-52.80,20240705,1211,32.12,20240208,3975,-59.75,20240705,1420,12.68,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N +20241119,100557,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1605,-33,5,-2.01,54320599,33215,20.11,1638,1660,1605,2125,1147,1638,1635.42,2.27,0,-1919,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,158,-3.71,2.04,12,0.34,-433.00,785.00,3390,20240705,-52.65,1211,20240208,32.54,3390,-52.65,20240705,1211,32.54,20240208,3975,-59.62,20240705,1420,13.03,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N +20241119,090552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1631,-7,5,-0.43,10564677,6459,3.91,1638,1654,1626,2125,1147,1638,1635.65,2.27,0,1030,1685,1661,1614,1590,1543,1673,1602,49,487,500,980,1,1,9868409,161,-3.77,2.08,12,0.07,-433.00,785.00,3390,20240705,-51.89,1211,20240208,34.68,3390,-51.89,20240705,1211,34.68,20240208,3975,-58.97,20240705,1420,14.86,20240208,0.00,N,062970,500,49 억,,224224,N,N,0,N,00,N 20241118,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1638,24,2,1.49,265664999,164390,65.75,1612,1638,1567,2095,1130,1614,1615.98,1.74,0,52513,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,162,-3.78,2.09,12,1.67,-433.00,785.00,3390,20240705,-51.68,1211,20240208,35.26,3390,-51.68,20240705,1211,35.26,20240208,3975,-58.79,20240705,1420,15.35,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N 20241118,150540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1625,11,2,0.68,218770346,135670,54.26,1612,1636,1567,2095,1130,1614,1612.52,1.74,0,35623,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,160,-3.75,2.07,12,1.37,-433.00,785.00,3390,20240705,-52.06,1211,20240208,34.19,3390,-52.06,20240705,1211,34.19,20240208,3975,-59.12,20240705,1420,14.44,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N 20241118,140542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1616,2,2,0.12,171914219,106902,42.75,1612,1636,1567,2095,1130,1614,1608.15,1.74,0,20561,1712,1662,1586,1536,1460,1688,1562,49,481,500,960,1,1,9868409,159,-3.73,2.06,12,1.08,-433.00,785.00,3390,20240705,-52.33,1211,20240208,33.44,3390,-52.33,20240705,1211,33.44,20240208,3975,-59.35,20240705,1420,13.80,20240208,0.00,N,062970,500,49 억,,171702,N,N,0,N,00,N diff --git a/063080/price/prices-20241101.csv b/063080/price/prices-20241101.csv index df4dfa387402..893cb757f566 100644 --- a/063080/price/prices-20241101.csv +++ b/063080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160533,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25300,300,2,1.20,3549806500,139948,103.57,25700,26400,24600,32500,17500,25000,25366.34,1.98,0,-6374,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1669,-17.85,0.58,12,2.12,-1417.00,43842.00,53600,20231211,-52.80,20050,20240911,26.18,44450,-43.08,20240305,20050,26.18,20240911,53600,-52.80,20231211,20050,26.18,20240911,2.06,N,063080,500,32 억,,130596,N,N,14,N,00,N +20241119,150541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25450,450,2,1.80,3382454400,133351,98.69,25700,26400,24600,32500,17500,25000,25365.89,1.98,0,-6618,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1678,-17.96,0.58,12,2.02,-1417.00,43842.00,53600,20231211,-52.52,20050,20240911,26.93,44450,-42.74,20240305,20050,26.93,20240911,53600,-52.52,20231211,20050,26.93,20240911,2.06,N,063080,500,32 억,,130596,N,N,19,N,00,N +20241119,140540,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25450,450,2,1.80,2877921300,113431,83.95,25700,26400,24600,32500,17500,25000,25372.57,1.98,0,-9273,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1678,-17.96,0.58,12,1.72,-1417.00,43842.00,53600,20231211,-52.52,20050,20240911,26.93,44450,-42.74,20240305,20050,26.93,20240911,53600,-52.52,20231211,20050,26.93,20240911,2.06,N,063080,500,32 억,,130596,N,N,19,N,00,N +20241119,130541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25150,150,2,0.60,2623167900,103361,76.49,25700,26400,24600,32500,17500,25000,25379.83,1.98,0,-9989,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1659,-17.75,0.57,12,1.57,-1417.00,43842.00,53600,20231211,-53.08,20050,20240911,25.44,44450,-43.42,20240305,20050,25.44,20240911,53600,-53.08,20231211,20050,25.44,20240911,2.06,N,063080,500,32 억,,130596,N,N,19,N,00,N +20241119,120537,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25050,50,2,0.20,2355541800,92734,68.63,25700,26400,24600,32500,17500,25000,25402.39,1.98,0,-10416,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1652,-17.68,0.57,12,1.41,-1417.00,43842.00,53600,20231211,-53.26,20050,20240911,24.94,44450,-43.64,20240305,20050,24.94,20240911,53600,-53.26,20231211,20050,24.94,20240911,2.06,N,063080,500,32 억,,130596,N,N,19,N,00,N +20241119,110543,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24900,-100,5,-0.40,2243874250,88250,65.31,25700,26400,24600,32500,17500,25000,25427.83,1.98,0,-10161,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1642,-17.57,0.57,12,1.34,-1417.00,43842.00,53600,20231211,-53.54,20050,20240911,24.19,44450,-43.98,20240305,20050,24.19,20240911,53600,-53.54,20231211,20050,24.19,20240911,2.06,N,063080,500,32 억,,130596,N,N,19,N,00,N +20241119,100557,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25050,50,2,0.20,1985997550,77920,57.67,25700,26400,24600,32500,17500,25000,25489.58,1.98,0,-8228,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1652,-17.68,0.57,12,1.18,-1417.00,43842.00,53600,20231211,-53.26,20050,20240911,24.94,44450,-43.64,20240305,20050,24.94,20240911,53600,-53.26,20231211,20050,24.94,20240911,2.06,N,063080,500,32 억,,130596,N,N,19,N,00,N +20241119,090552,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25200,200,2,0.80,1102672800,42636,31.55,25700,26400,25150,32500,17500,25000,25868.74,1.98,0,-2831,27066,26032,24866,23832,22666,25450,23250,33,7500,500,18000,50,1,6595192,1662,-17.78,0.57,12,0.65,-1417.00,43842.00,53600,20231211,-52.99,20050,20240911,25.69,44450,-43.31,20240305,20050,25.69,20240911,53600,-52.99,20231211,20050,25.69,20240911,2.06,N,063080,500,32 억,,130596,N,N,19,N,00,N 20241118,160536,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,25000,700,2,2.88,3308333100,134081,69.62,25350,25900,23700,31550,17050,24300,24671.32,2.11,0,-8337,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1649,-17.64,0.57,12,2.03,-1417.00,43842.00,53600,20231211,-53.36,20050,20240911,24.69,44450,-43.76,20240305,20050,24.69,20240911,53600,-53.36,20231211,20050,24.69,20240911,2.09,N,063080,500,32 억,,138980,N,N,19,N,00,N 20241118,150541,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24700,400,2,1.65,3042323350,123396,64.07,25350,25900,23700,31550,17050,24300,24655.30,2.11,0,-9491,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1629,-17.43,0.56,12,1.87,-1417.00,43842.00,53600,20231211,-53.92,20050,20240911,23.19,44450,-44.43,20240305,20050,23.19,20240911,53600,-53.92,20231211,20050,23.19,20240911,2.09,N,063080,500,32 억,,138980,N,N,300,N,00,N 20241118,140542,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,24950,650,2,2.67,2711531200,110100,57.17,25350,25900,23700,31550,17050,24300,24628.24,2.11,0,-12663,25633,24966,24233,23566,22833,24600,23200,33,7250,500,17490,50,1,6595192,1646,-17.61,0.57,12,1.67,-1417.00,43842.00,53600,20231211,-53.45,20050,20240911,24.44,44450,-43.87,20240305,20050,24.44,20240911,53600,-53.45,20231211,20050,24.44,20240911,2.09,N,063080,500,32 억,,138980,N,N,300,N,00,N diff --git a/063160/price/prices-20241101.csv b/063160/price/prices-20241101.csv index 279537e4327a..58366db4f2b6 100644 --- a/063160/price/prices-20241101.csv +++ b/063160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160533,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22600,550,2,2.49,225019550,10018,88.16,22050,22850,22050,28650,15450,22050,22460.59,2.54,0,-2920,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1240,-5.12,1.01,12,0.18,-4410.00,22425.00,35700,20240830,-36.69,20600,20231113,9.71,35700,-36.69,20240830,21100,7.11,20240701,35700,-36.69,20240830,20600,9.71,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N +20241119,150541,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22400,350,2,1.59,199822900,8901,78.33,22050,22850,22050,28650,15450,22050,22449.49,2.54,0,-2848,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1229,-5.08,1.00,12,0.16,-4410.00,22425.00,35700,20240830,-37.25,20600,20231113,8.74,35700,-37.25,20240830,21100,6.16,20240701,35700,-37.25,20240830,20600,8.74,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N +20241119,140540,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22400,350,2,1.59,186168000,8292,72.97,22050,22850,22050,28650,15450,22050,22451.52,2.54,0,-2720,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1229,-5.08,1.00,12,0.15,-4410.00,22425.00,35700,20240830,-37.25,20600,20231113,8.74,35700,-37.25,20240830,21100,6.16,20240701,35700,-37.25,20240830,20600,8.74,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N +20241119,130542,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22450,400,2,1.81,172104100,7665,67.45,22050,22850,22050,28650,15450,22050,22453.24,2.54,0,-2408,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1232,-5.09,1.00,12,0.14,-4410.00,22425.00,35700,20240830,-37.11,20600,20231113,8.98,35700,-37.11,20240830,21100,6.40,20240701,35700,-37.11,20240830,20600,8.98,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N +20241119,120537,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22350,300,2,1.36,167458650,7458,65.63,22050,22850,22050,28650,15450,22050,22453.56,2.54,0,-2418,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1226,-5.07,1.00,12,0.14,-4410.00,22425.00,35700,20240830,-37.39,20600,20231113,8.50,35700,-37.39,20240830,21100,5.92,20240701,35700,-37.39,20240830,20600,8.50,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N +20241119,110543,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22450,400,2,1.81,125014950,5561,48.94,22050,22850,22050,28650,15450,22050,22480.66,2.54,0,-1478,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1232,-5.09,1.00,12,0.10,-4410.00,22425.00,35700,20240830,-37.11,20600,20231113,8.98,35700,-37.11,20240830,21100,6.40,20240701,35700,-37.11,20240830,20600,8.98,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N +20241119,100558,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22450,400,2,1.81,108114000,4809,42.32,22050,22850,22050,28650,15450,22050,22481.60,2.54,0,-1017,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1232,-5.09,1.00,12,0.09,-4410.00,22425.00,35700,20240830,-37.11,20600,20231113,8.98,35700,-37.11,20240830,21100,6.40,20240701,35700,-37.11,20240830,20600,8.98,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N +20241119,090552,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22200,150,2,0.68,6937950,313,2.75,22050,22200,22050,28650,15450,22050,22165.97,2.54,0,-71,22683,22366,21983,21666,21283,22525,21825,137,6600,2500,15430,50,1,5485962,1218,-5.03,0.99,12,0.01,-4410.00,22425.00,35700,20240830,-37.82,20600,20231113,7.77,35700,-37.82,20240830,21100,5.21,20240701,35700,-37.82,20240830,20600,7.77,20231201,0.40,N,063160,2500,137 억,,139426,N,N,2,N,00,N 20241118,160537,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22050,50,2,0.23,249296350,11340,78.30,22000,22300,21600,28600,15400,22000,21983.80,2.51,0,906,22733,22366,21783,21416,20833,22550,21600,137,6600,2500,15400,50,1,5485962,1210,-5.00,0.98,12,0.21,-4410.00,22425.00,35700,20240830,-38.24,20600,20231113,7.04,35700,-38.24,20240830,21100,4.50,20240701,35700,-38.24,20240830,20600,7.04,20231201,0.40,N,063160,2500,137 억,,137633,N,N,2,N,00,N 20241118,150541,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,22150,150,2,0.68,238706150,10860,74.99,22000,22300,21600,28600,15400,22000,21980.31,2.51,0,930,22733,22366,21783,21416,20833,22550,21600,137,6600,2500,15400,50,1,5485962,1215,-5.02,0.99,12,0.20,-4410.00,22425.00,35700,20240830,-37.96,20600,20231113,7.52,35700,-37.96,20240830,21100,4.98,20240701,35700,-37.96,20240830,20600,7.52,20231201,0.40,N,063160,2500,137 억,,137633,N,N,0,N,00,N 20241118,140542,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,21950,-50,5,-0.23,225969150,10282,71.00,22000,22300,21600,28600,15400,22000,21977.16,2.51,0,1141,22733,22366,21783,21416,20833,22550,21600,137,6600,2500,15400,50,1,5485962,1204,-4.98,0.98,12,0.19,-4410.00,22425.00,35700,20240830,-38.52,20600,20231113,6.55,35700,-38.52,20240830,21100,4.03,20240701,35700,-38.52,20240830,20600,6.55,20231201,0.40,N,063160,2500,137 억,,137633,N,N,0,N,00,N diff --git a/063170/price/prices-20241101.csv b/063170/price/prices-20241101.csv index 9f98c6a06d98..1ade6af99c1b 100644 --- a/063170/price/prices-20241101.csv +++ b/063170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160534,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7140,150,2,2.15,1360308020,191014,129.80,7040,7280,6920,9080,4900,6990,7121.52,1.37,0,-33170,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1269,-15.94,1.05,12,1.07,-448.00,6831.00,17550,20231204,-59.32,6150,20240805,16.10,13670,-47.77,20240111,6150,16.10,20240805,17550,-59.32,20231204,6150,16.10,20240805,4.47,N,063170,500,88 억,,244040,N,N,17,N,00,N +20241119,150541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7110,120,2,1.72,1196709310,168213,114.31,7040,7280,6920,9080,4900,6990,7114.28,1.37,0,-23931,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1264,-15.87,1.04,12,0.95,-448.00,6831.00,17550,20231204,-59.49,6150,20240805,15.61,13670,-47.99,20240111,6150,15.61,20240805,17550,-59.49,20231204,6150,15.61,20240805,4.47,N,063170,500,88 억,,244040,N,N,23,N,00,N +20241119,140540,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7090,100,2,1.43,1106016070,155385,105.59,7040,7280,6920,9080,4900,6990,7117.95,1.37,0,-24792,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1260,-15.83,1.04,12,0.87,-448.00,6831.00,17550,20231204,-59.60,6150,20240805,15.28,13670,-48.13,20240111,6150,15.28,20240805,17550,-59.60,20231204,6150,15.28,20240805,4.47,N,063170,500,88 억,,244040,N,N,23,N,00,N +20241119,130542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,7220,230,2,3.29,856123620,120639,81.98,7040,7260,6920,9080,4900,6990,7096.62,1.37,0,-27380,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1283,-16.12,1.06,12,0.68,-448.00,6831.00,17550,20231204,-58.86,6150,20240805,17.40,13670,-47.18,20240111,6150,17.40,20240805,17550,-58.86,20231204,6150,17.40,20240805,4.47,N,063170,500,88 억,,244040,N,N,23,N,00,N +20241119,120537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6960,-30,5,-0.43,257861530,36966,25.12,7040,7120,6920,9080,4900,6990,6975.62,1.37,0,-10263,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1237,-15.54,1.02,12,0.21,-448.00,6831.00,17550,20231204,-60.34,6150,20240805,13.17,13670,-49.09,20240111,6150,13.17,20240805,17550,-60.34,20231204,6150,13.17,20240805,4.47,N,063170,500,88 억,,244040,N,N,23,N,00,N +20241119,110543,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6950,-40,5,-0.57,235715750,33774,22.95,7040,7120,6920,9080,4900,6990,6979.19,1.37,0,-7660,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1235,-15.51,1.02,12,0.19,-448.00,6831.00,17550,20231204,-60.40,6150,20240805,13.01,13670,-49.16,20240111,6150,13.01,20240805,17550,-60.40,20231204,6150,13.01,20240805,4.47,N,063170,500,88 억,,244040,N,N,23,N,00,N +20241119,100558,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6940,-50,5,-0.72,181088740,25927,17.62,7040,7120,6930,9080,4900,6990,6984.55,1.37,0,-7065,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1234,-15.49,1.02,12,0.15,-448.00,6831.00,17550,20231204,-60.46,6150,20240805,12.85,13670,-49.23,20240111,6150,12.85,20240805,17550,-60.46,20231204,6150,12.85,20240805,4.47,N,063170,500,88 억,,244040,N,N,23,N,00,N +20241119,090553,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6980,-10,5,-0.14,73664350,10494,7.13,7040,7120,6980,9080,4900,6990,7019.80,1.37,0,-7117,7336,7162,6856,6682,6376,7250,6770,89,2090,500,4470,10,1,17774267,1241,-15.58,1.02,12,0.06,-448.00,6831.00,17550,20231204,-60.23,6150,20240805,13.50,13670,-48.94,20240111,6150,13.50,20240805,17550,-60.23,20231204,6150,13.50,20240805,4.47,N,063170,500,88 억,,244040,N,N,23,N,00,N 20241118,160537,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6990,320,2,4.80,1016985900,146786,105.92,6660,7030,6550,8670,4670,6670,6928.45,1.35,0,4160,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1242,-15.60,1.02,12,0.83,-448.00,6831.00,17550,20231204,-60.17,6150,20240805,13.66,13670,-48.87,20240111,6150,13.66,20240805,17550,-60.17,20231204,6150,13.66,20240805,4.48,N,063170,500,88 억,,239845,N,N,22,N,00,N 20241118,150541,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6980,310,2,4.65,962546350,138981,100.29,6660,7030,6550,8670,4670,6670,6925.83,1.35,0,5231,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1241,-15.58,1.02,12,0.78,-448.00,6831.00,17550,20231204,-60.23,6150,20240805,13.50,13670,-48.94,20240111,6150,13.50,20240805,17550,-60.23,20231204,6150,13.50,20240805,4.48,N,063170,500,88 억,,239845,N,N,83,N,00,N 20241118,140542,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,6950,280,2,4.20,915627010,132231,95.42,6660,7030,6550,8670,4670,6670,6924.55,1.35,0,2596,7070,6870,6580,6380,6090,6970,6480,89,2000,500,4260,10,1,17774267,1235,-15.51,1.02,12,0.74,-448.00,6831.00,17550,20231204,-60.40,6150,20240805,13.01,13670,-49.16,20240111,6150,13.01,20240805,17550,-60.40,20231204,6150,13.01,20240805,4.48,N,063170,500,88 억,,239845,N,N,83,N,00,N diff --git a/063440/price/prices-20241101.csv b/063440/price/prices-20241101.csv index 9f235b5db9d2..c446e5808c31 100644 --- a/063440/price/prices-20241101.csv +++ b/063440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160534,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1378,20,2,1.47,107844519,78816,136.56,1351,1382,1350,1765,951,1358,1368.31,0.17,0,-2094,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,634,13.38,1.11,12,0.17,103.00,1239.00,2175,20240110,-36.64,1194,20240805,15.41,2175,-36.64,20240110,1194,15.41,20240805,2175,-36.64,20240110,1194,15.41,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N +20241119,150542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1367,9,2,0.66,98825195,72266,125.21,1351,1382,1350,1765,951,1358,1367.52,0.17,0,-2088,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,629,13.27,1.10,12,0.16,103.00,1239.00,2175,20240110,-37.15,1194,20240805,14.49,2175,-37.15,20240110,1194,14.49,20240805,2175,-37.15,20240110,1194,14.49,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N +20241119,140541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1371,13,2,0.96,79460231,58050,100.58,1351,1382,1350,1765,951,1358,1368.82,0.17,0,-2939,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,631,13.31,1.11,12,0.13,103.00,1239.00,2175,20240110,-36.97,1194,20240805,14.82,2175,-36.97,20240110,1194,14.82,20240805,2175,-36.97,20240110,1194,14.82,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N +20241119,130542,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1368,10,2,0.74,76810455,56114,97.23,1351,1382,1350,1765,951,1358,1368.83,0.17,0,-2151,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,630,13.28,1.10,12,0.12,103.00,1239.00,2175,20240110,-37.10,1194,20240805,14.57,2175,-37.10,20240110,1194,14.57,20240805,2175,-37.10,20240110,1194,14.57,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N +20241119,120537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1371,13,2,0.96,58556082,42761,74.09,1351,1382,1350,1765,951,1358,1369.38,0.17,0,-1821,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,631,13.31,1.11,12,0.09,103.00,1239.00,2175,20240110,-36.97,1194,20240805,14.82,2175,-36.97,20240110,1194,14.82,20240805,2175,-36.97,20240110,1194,14.82,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N +20241119,110543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1371,13,2,0.96,57645221,42096,72.94,1351,1382,1350,1765,951,1358,1369.38,0.17,0,-1766,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,631,13.31,1.11,12,0.09,103.00,1239.00,2175,20240110,-36.97,1194,20240805,14.82,2175,-36.97,20240110,1194,14.82,20240805,2175,-36.97,20240110,1194,14.82,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N +20241119,100558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1379,21,2,1.55,27291081,20024,34.70,1351,1382,1350,1765,951,1358,1362.92,0.17,0,-2011,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,635,13.39,1.11,12,0.04,103.00,1239.00,2175,20240110,-36.60,1194,20240805,15.49,2175,-36.60,20240110,1194,15.49,20240805,2175,-36.60,20240110,1194,15.49,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N +20241119,090553,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1353,-5,5,-0.37,4047026,2994,5.19,1351,1354,1351,1765,951,1358,1351.71,0.17,0,-142,1374,1365,1353,1344,1332,1370,1349,234,407,500,1000,1,1,46029154,623,13.14,1.09,12,0.01,103.00,1239.00,2175,20240110,-37.79,1194,20240805,13.32,2175,-37.79,20240110,1194,13.32,20240805,2175,-37.79,20240110,1194,13.32,20240805,3.79,N,063440,500,233 억,,76380,N,N,0,N,00,N 20241118,160537,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1358,0,3,0.00,78129450,57714,51.77,1351,1362,1341,1765,951,1358,1353.73,0.17,0,-1040,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,625,13.18,1.10,12,0.13,103.00,1239.00,2175,20240110,-37.56,1194,20240805,13.74,2175,-37.56,20240110,1194,13.74,20240805,2175,-37.56,20240110,1194,13.74,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N 20241118,150541,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1356,-2,5,-0.15,63060341,46568,41.77,1351,1362,1341,1765,951,1358,1354.16,0.17,0,-5845,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,624,13.17,1.09,12,0.10,103.00,1239.00,2175,20240110,-37.66,1194,20240805,13.57,2175,-37.66,20240110,1194,13.57,20240805,2175,-37.66,20240110,1194,13.57,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N 20241118,140543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1356,-2,5,-0.15,42716934,31502,28.26,1351,1362,1345,1765,951,1358,1356.01,0.17,0,-1808,1388,1372,1342,1326,1296,1381,1335,234,407,500,1000,1,1,46029154,624,13.17,1.09,12,0.07,103.00,1239.00,2175,20240110,-37.66,1194,20240805,13.57,2175,-37.66,20240110,1194,13.57,20240805,2175,-37.66,20240110,1194,13.57,20240805,3.79,N,063440,500,233 억,,77420,N,N,0,N,00,N diff --git a/063570/price/prices-20241101.csv b/063570/price/prices-20241101.csv index efbdf6f2301a..f1d07b47be0d 100644 --- a/063570/price/prices-20241101.csv +++ b/063570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160534,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4735,-20,5,-0.42,186806560,39372,55.12,4755,4800,4720,6180,3330,4755,4744.66,1.79,0,642,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1617,11.33,0.74,12,0.12,418.00,6369.00,7220,20240122,-34.42,4510,20240805,4.99,7220,-34.42,20240122,4510,4.99,20240805,7220,-34.42,20240122,4510,4.99,20240805,1.63,N,063570,500,170 억,,610117,N,N,11,N,00,N +20241119,150542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4735,-20,5,-0.42,176516695,37199,52.08,4755,4800,4720,6180,3330,4755,4745.20,1.79,0,1180,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1617,11.33,0.74,12,0.11,418.00,6369.00,7220,20240122,-34.42,4510,20240805,4.99,7220,-34.42,20240122,4510,4.99,20240805,7220,-34.42,20240122,4510,4.99,20240805,1.63,N,063570,500,170 억,,610117,N,N,25,N,00,N +20241119,140541,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4740,-15,5,-0.32,151156435,31846,44.58,4755,4800,4720,6180,3330,4755,4746.48,1.79,0,1925,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1619,11.34,0.74,12,0.09,418.00,6369.00,7220,20240122,-34.35,4510,20240805,5.10,7220,-34.35,20240122,4510,5.10,20240805,7220,-34.35,20240122,4510,5.10,20240805,1.63,N,063570,500,170 억,,610117,N,N,25,N,00,N +20241119,130542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4745,-10,5,-0.21,128193630,26999,37.80,4755,4800,4720,6180,3330,4755,4748.09,1.79,0,1609,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1620,11.35,0.75,12,0.08,418.00,6369.00,7220,20240122,-34.28,4510,20240805,5.21,7220,-34.28,20240122,4510,5.21,20240805,7220,-34.28,20240122,4510,5.21,20240805,1.63,N,063570,500,170 억,,610117,N,N,25,N,00,N +20241119,120538,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4745,-10,5,-0.21,103639085,21826,30.56,4755,4800,4720,6180,3330,4755,4748.42,1.79,0,1110,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1620,11.35,0.75,12,0.06,418.00,6369.00,7220,20240122,-34.28,4510,20240805,5.21,7220,-34.28,20240122,4510,5.21,20240805,7220,-34.28,20240122,4510,5.21,20240805,1.63,N,063570,500,170 억,,610117,N,N,25,N,00,N +20241119,110544,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4745,-10,5,-0.21,84883795,17877,25.03,4755,4800,4720,6180,3330,4755,4748.21,1.79,0,382,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1620,11.35,0.75,12,0.05,418.00,6369.00,7220,20240122,-34.28,4510,20240805,5.21,7220,-34.28,20240122,4510,5.21,20240805,7220,-34.28,20240122,4510,5.21,20240805,1.63,N,063570,500,170 억,,610117,N,N,25,N,00,N +20241119,100558,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4790,35,2,0.74,65458300,13789,19.30,4755,4800,4720,6180,3330,4755,4747.14,1.79,0,-145,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1636,11.46,0.75,12,0.04,418.00,6369.00,7220,20240122,-33.66,4510,20240805,6.21,7220,-33.66,20240122,4510,6.21,20240805,7220,-33.66,20240122,4510,6.21,20240805,1.63,N,063570,500,170 억,,610117,N,N,25,N,00,N +20241119,090553,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4725,-30,5,-0.63,9661455,2043,2.86,4755,4755,4725,6180,3330,4755,4729.05,1.79,0,962,4868,4811,4763,4706,4658,4840,4735,171,1425,500,3510,5,1,34147728,1613,11.30,0.74,12,0.01,418.00,6369.00,7220,20240122,-34.56,4510,20240805,4.77,7220,-34.56,20240122,4510,4.77,20240805,7220,-34.56,20240122,4510,4.77,20240805,1.63,N,063570,500,170 억,,610117,N,N,25,N,00,N 20241118,160537,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4755,40,2,0.85,338558410,71429,94.40,4715,4820,4715,6120,3305,4715,4739.79,1.77,0,12170,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1624,11.38,0.75,12,0.21,418.00,6369.00,7220,20240122,-34.14,4510,20240805,5.43,7220,-34.14,20240122,4510,5.43,20240805,7220,-34.14,20240122,4510,5.43,20240805,1.64,N,063570,500,170 억,,606119,N,N,25,N,00,N 20241118,150542,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4765,50,2,1.06,331681040,69981,92.49,4715,4820,4715,6120,3305,4715,4739.59,1.77,0,11960,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1627,11.40,0.75,12,0.20,418.00,6369.00,7220,20240122,-34.00,4510,20240805,5.65,7220,-34.00,20240122,4510,5.65,20240805,7220,-34.00,20240122,4510,5.65,20240805,1.64,N,063570,500,170 억,,606119,N,N,34,N,00,N 20241118,140543,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,4730,15,2,0.32,305077310,64375,85.08,4715,4820,4715,6120,3305,4715,4739.07,1.77,0,12603,4805,4760,4730,4685,4655,4745,4670,171,1405,500,3480,5,1,34147728,1615,11.32,0.74,12,0.19,418.00,6369.00,7220,20240122,-34.49,4510,20240805,4.88,7220,-34.49,20240122,4510,4.88,20240805,7220,-34.49,20240122,4510,4.88,20240805,1.64,N,063570,500,170 억,,606119,N,N,34,N,00,N diff --git a/063760/price/prices-20241101.csv b/063760/price/prices-20241101.csv index 5e69620884b3..e82b21f96a9d 100644 --- a/063760/price/prices-20241101.csv +++ b/063760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160534,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2070,-25,5,-1.19,3627755375,1488483,4295.77,2205,2720,2050,2720,1470,2095,2437.42,0.22,0,-2896,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,193,33.93,0.27,12,15.96,61.00,7742.00,3945,20231129,-47.53,2050,20241119,0.98,3830,-45.95,20240104,2050,0.98,20241119,3945,-47.53,20231129,2050,0.98,20241119,0.17,N,063760,500,46 억,,20383,N,N,0,N,00,N +20241119,150542,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2125,30,2,1.43,3597081145,1473758,4253.27,2205,2720,2050,2720,1470,2095,2440.75,0.22,0,-3348,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,198,34.84,0.27,12,15.80,61.00,7742.00,3945,20231129,-46.13,2050,20241119,3.66,3830,-44.52,20240104,2050,3.66,20241119,3945,-46.13,20231129,2050,3.66,20241119,0.17,N,063760,500,46 억,,20383,N,N,0,N,00,N +20241119,140541,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2090,-5,5,-0.24,3518701035,1436087,4144.55,2205,2720,2065,2720,1470,2095,2450.20,0.22,0,-3568,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,195,34.26,0.27,12,15.40,61.00,7742.00,3945,20231129,-47.02,2050,20241114,1.95,3830,-45.43,20240104,2050,1.95,20241114,3945,-47.02,20231129,2050,1.95,20241114,0.17,N,063760,500,46 억,,20383,N,N,0,N,00,N +20241119,130543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2100,5,2,0.24,3451629765,1403849,4051.51,2205,2720,2095,2720,1470,2095,2458.69,0.22,0,-2003,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,196,34.43,0.27,12,15.05,61.00,7742.00,3945,20231129,-46.77,2050,20241114,2.44,3830,-45.17,20240104,2050,2.44,20241114,3945,-46.77,20231129,2050,2.44,20241114,0.17,N,063760,500,46 억,,20383,N,N,0,N,00,N +20241119,120538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2140,45,2,2.15,3364751950,1363006,3933.64,2205,2720,2120,2720,1470,2095,2468.63,0.22,0,-2594,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,200,35.08,0.28,12,14.62,61.00,7742.00,3945,20231129,-45.75,2050,20241114,4.39,3830,-44.13,20240104,2050,4.39,20241114,3945,-45.75,20231129,2050,4.39,20241114,0.17,N,063760,500,46 억,,20383,N,N,0,N,00,N +20241119,110544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2230,135,2,6.44,3233913705,1303007,3760.48,2205,2720,2175,2720,1470,2095,2481.89,0.22,0,-1807,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,208,36.56,0.29,12,13.97,61.00,7742.00,3945,20231129,-43.47,2050,20241114,8.78,3830,-41.78,20240104,2050,8.78,20241114,3945,-43.47,20231129,2050,8.78,20241114,0.17,N,063760,500,46 억,,20383,N,N,0,N,00,N +20241119,100559,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2245,150,2,7.16,3070018545,1228472,3545.37,2205,2720,2175,2720,1470,2095,2499.05,0.22,0,-817,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,209,36.80,0.29,12,13.17,61.00,7742.00,3945,20231129,-43.09,2050,20241114,9.51,3830,-41.38,20240104,2050,9.51,20241114,3945,-43.09,20231129,2050,9.51,20241114,0.17,N,063760,500,46 억,,20383,N,N,0,N,00,N +20241119,090553,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2625,530,2,25.30,1518499880,567963,1639.14,2205,2720,2205,2720,1470,2095,2673.59,0.22,0,5746,2221,2157,2126,2062,2031,2142,2047,47,625,500,1460,5,1,9325130,245,43.03,0.34,12,6.09,61.00,7742.00,3945,20231129,-33.46,2050,20241114,28.05,3830,-31.46,20240104,2050,28.05,20241114,3945,-33.46,20231129,2050,28.05,20241114,0.17,N,063760,500,46 억,,20383,Y,N,0,N,00,N 20241118,160538,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2095,-25,5,-1.18,73452765,34649,101.40,2120,2190,2095,2755,1485,2120,2119.91,0.21,0,416,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,195,34.34,0.27,12,0.37,61.00,7742.00,3945,20231129,-46.89,2050,20241114,2.20,3830,-45.30,20240104,2050,2.20,20241114,3945,-46.89,20231129,2050,2.20,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N 20241118,150542,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,10,2,0.47,70631035,33306,97.47,2120,2190,2110,2755,1485,2120,2120.67,0.21,0,400,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,199,34.92,0.28,12,0.36,61.00,7742.00,3945,20231129,-46.01,2050,20241114,3.90,3830,-44.39,20240104,2050,3.90,20241114,3945,-46.01,20231129,2050,3.90,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N 20241118,140543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,0,3,0.00,40291980,18955,55.47,2120,2190,2120,2755,1485,2120,2125.72,0.21,0,402,2173,2146,2123,2096,2073,2145,2095,47,635,500,1480,5,1,9325130,198,34.75,0.27,12,0.20,61.00,7742.00,3945,20231129,-46.26,2050,20241114,3.41,3830,-44.65,20240104,2050,3.41,20241114,3945,-46.26,20231129,2050,3.41,20241114,0.17,N,063760,500,46 억,,19967,N,N,0,N,00,N diff --git a/064090/price/prices-20241101.csv b/064090/price/prices-20241101.csv index c161715d6284..48d760d1d88c 100644 --- a/064090/price/prices-20241101.csv +++ b/064090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3800,215,2,6.00,283774305,76794,46.99,3585,3800,3535,4660,2510,3585,3695.27,0.50,0,16933,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1890,-14.50,3.20,12,0.15,-262.00,1188.00,7630,20240704,-50.20,1750,20231113,117.14,7630,-50.20,20240704,1880,102.13,20240104,7630,-50.20,20240704,1810,109.94,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N +20241119,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3750,165,2,4.60,231286460,62846,38.46,3585,3755,3535,4660,2510,3585,3680.21,0.50,0,16117,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1865,-14.31,3.16,12,0.13,-262.00,1188.00,7630,20240704,-50.85,1750,20231113,114.29,7630,-50.85,20240704,1880,99.47,20240104,7630,-50.85,20240704,1810,107.18,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N +20241119,140541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3690,105,2,2.93,127718510,34888,21.35,3585,3725,3535,4660,2510,3585,3660.81,0.50,0,-1089,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1836,-14.08,3.11,12,0.07,-262.00,1188.00,7630,20240704,-51.64,1750,20231113,110.86,7630,-51.64,20240704,1880,96.28,20240104,7630,-51.64,20240704,1810,103.87,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N +20241119,130543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3680,95,2,2.65,124554155,34031,20.82,3585,3725,3535,4660,2510,3585,3660.02,0.50,0,-905,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1831,-14.05,3.10,12,0.07,-262.00,1188.00,7630,20240704,-51.77,1750,20231113,110.29,7630,-51.77,20240704,1880,95.74,20240104,7630,-51.77,20240704,1810,103.31,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N +20241119,120538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3655,70,2,1.95,80133025,21996,13.46,3585,3725,3535,4660,2510,3585,3643.07,0.50,0,1484,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1818,-13.95,3.08,12,0.04,-262.00,1188.00,7630,20240704,-52.10,1750,20231113,108.86,7630,-52.10,20240704,1880,94.41,20240104,7630,-52.10,20240704,1810,101.93,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N +20241119,110544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3675,90,2,2.51,54348260,14959,9.15,3585,3705,3535,4660,2510,3585,3633.15,0.50,0,3418,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1828,-14.03,3.09,12,0.03,-262.00,1188.00,7630,20240704,-51.83,1750,20231113,110.00,7630,-51.83,20240704,1880,95.48,20240104,7630,-51.83,20240704,1810,103.04,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N +20241119,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3550,-35,5,-0.98,10363200,2909,1.78,3585,3590,3535,4660,2510,3585,3562.46,0.50,0,-2124,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1766,-13.55,2.99,12,0.01,-262.00,1188.00,7630,20240704,-53.47,1750,20231113,102.86,7630,-53.47,20240704,1880,88.83,20240104,7630,-53.47,20240704,1810,96.13,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N +20241119,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,0,3,0.00,1713925,478,0.29,3585,3590,3585,4660,2510,3585,3585.62,0.50,0,-475,3768,3676,3508,3416,3248,3715,3455,249,1075,500,2220,5,1,49742745,1783,-13.68,3.02,12,0.00,-262.00,1188.00,7630,20240704,-53.01,1750,20231113,104.86,7630,-53.01,20240704,1880,90.69,20240104,7630,-53.01,20240704,1810,98.07,20231213,0.14,N,064090,500,248 억,,246934,N,N,0,N,00,N 20241118,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3585,0,3,0.00,565075075,163423,170.55,3585,3600,3340,4660,2510,3585,3457.75,0.52,0,-9371,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1783,-13.68,3.02,12,0.33,-262.00,1188.00,7630,20240704,-53.01,1750,20231113,104.86,7630,-53.01,20240704,1880,90.69,20240104,7630,-53.01,20240704,1810,98.07,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N 20241118,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3590,5,2,0.14,523481475,151831,158.45,3585,3590,3340,4660,2510,3585,3447.79,0.52,0,-4190,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1786,-13.70,3.02,12,0.31,-262.00,1188.00,7630,20240704,-52.95,1750,20231113,105.14,7630,-52.95,20240704,1880,90.96,20240104,7630,-52.95,20240704,1810,98.34,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N 20241118,140543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3525,-60,5,-1.67,462316805,134515,140.38,3585,3585,3340,4660,2510,3585,3436.92,0.52,0,-4847,3761,3672,3511,3422,3261,3592,3342,249,1075,500,2220,5,1,49742745,1753,-13.45,2.97,12,0.27,-262.00,1188.00,7630,20240704,-53.80,1750,20231113,101.43,7630,-53.80,20240704,1880,87.50,20240104,7630,-53.80,20240704,1810,94.75,20231213,0.14,N,064090,500,248 억,,256286,N,N,0,N,00,N diff --git a/064240/price/prices-20241101.csv b/064240/price/prices-20241101.csv index 7398219eca64..a09983aa2611 100644 --- a/064240/price/prices-20241101.csv +++ b/064240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160535,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-20,5,-0.76,99508320,38204,40.69,2650,2650,2585,3430,1850,2640,2604.66,1.10,0,-12313,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,918,-9.23,1.06,12,0.11,-284.00,2466.00,4970,20231120,-47.28,2255,20241114,16.19,3700,-29.19,20240717,2255,16.19,20241114,4970,-47.28,20231120,2255,16.19,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N +20241119,150543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2625,-15,5,-0.57,86193685,33132,35.28,2650,2650,2585,3430,1850,2640,2601.52,1.10,0,-11450,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,920,-9.24,1.06,12,0.09,-284.00,2466.00,4970,20231120,-47.18,2255,20241114,16.41,3700,-29.05,20240717,2255,16.41,20241114,4970,-47.18,20231120,2255,16.41,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N +20241119,140542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-35,5,-1.33,73783740,28354,30.20,2650,2650,2585,3430,1850,2640,2602.23,1.10,0,-10443,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,913,-9.17,1.06,12,0.08,-284.00,2466.00,4970,20231120,-47.59,2255,20241114,15.52,3700,-29.59,20240717,2255,15.52,20241114,4970,-47.59,20231120,2255,15.52,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N +20241119,130543,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-30,5,-1.14,60705715,23305,24.82,2650,2650,2585,3430,1850,2640,2604.84,1.10,0,-9320,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,914,-9.19,1.06,12,0.07,-284.00,2466.00,4970,20231120,-47.48,2255,20241114,15.74,3700,-29.46,20240717,2255,15.74,20241114,4970,-47.48,20231120,2255,15.74,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N +20241119,120538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-40,5,-1.52,57692085,22146,23.58,2650,2650,2585,3430,1850,2640,2605.08,1.10,0,-8835,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,911,-9.15,1.05,12,0.06,-284.00,2466.00,4970,20231120,-47.69,2255,20241114,15.30,3700,-29.73,20240717,2255,15.30,20241114,4970,-47.69,20231120,2255,15.30,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N +20241119,110544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2610,-30,5,-1.14,33297515,12771,13.60,2650,2650,2585,3430,1850,2640,2607.28,1.10,0,-4559,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,914,-9.19,1.06,12,0.04,-284.00,2466.00,4970,20231120,-47.48,2255,20241114,15.74,3700,-29.46,20240717,2255,15.74,20241114,4970,-47.48,20231120,2255,15.74,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N +20241119,100559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2620,-20,5,-0.76,21143855,8100,8.63,2650,2650,2585,3430,1850,2640,2610.35,1.10,0,-3348,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,918,-9.23,1.06,12,0.02,-284.00,2466.00,4970,20231120,-47.28,2255,20241114,16.19,3700,-29.19,20240717,2255,16.19,20241114,4970,-47.28,20231120,2255,16.19,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N +20241119,090554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2635,-5,5,-0.19,94715,36,0.04,2650,2650,2610,3430,1850,2640,2630.97,1.10,0,-5,2726,2682,2631,2587,2536,2657,2562,178,790,500,1740,5,1,35038012,923,-9.28,1.07,12,0.00,-284.00,2466.00,4970,20231120,-46.98,2255,20241114,16.85,3700,-28.78,20240717,2255,16.85,20241114,4970,-46.98,20231120,2255,16.85,20241114,0.97,N,064240,500,177 억,,384241,N,N,0,N,00,N 20241118,160538,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2640,-30,5,-1.12,245422720,93777,14.31,2670,2675,2580,3470,1870,2670,2617.08,1.15,0,-23968,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,925,-9.30,1.07,12,0.27,-284.00,2466.00,4970,20231120,-46.88,2255,20241114,17.07,3700,-28.65,20240717,2255,17.07,20241114,4970,-46.88,20231120,2255,17.07,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N 20241118,150542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2600,-70,5,-2.62,192786925,73526,11.22,2670,2675,2595,3470,1870,2670,2622.02,1.15,0,-22821,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,911,-9.15,1.05,12,0.21,-284.00,2466.00,4970,20231120,-47.69,2255,20241114,15.30,3700,-29.73,20240717,2255,15.30,20241114,4970,-47.69,20231120,2255,15.30,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N 20241118,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2605,-65,5,-2.43,179873695,68570,10.46,2670,2675,2595,3470,1870,2670,2623.21,1.15,0,-20920,3220,2945,2655,2380,2090,3082,2517,178,800,500,1760,5,1,35038012,913,-9.17,1.06,12,0.20,-284.00,2466.00,4970,20231120,-47.59,2255,20241114,15.52,3700,-29.59,20240717,2255,15.52,20241114,4970,-47.59,20231120,2255,15.52,20241114,1.02,N,064240,500,177 억,,404514,N,N,0,N,00,N diff --git a/064260/price/prices-20241101.csv b/064260/price/prices-20241101.csv index 7650e0afe59c..b3b1a0ae0963 100644 --- a/064260/price/prices-20241101.csv +++ b/064260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160535,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3045,-35,5,-1.14,647424800,211753,73.09,3075,3095,3030,4000,2160,3080,3057.44,4.94,0,-20688,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2099,-7.54,0.70,12,0.31,-404.00,4375.00,5530,20231207,-44.94,2770,20240805,9.93,5250,-42.00,20240111,2770,9.93,20240805,5530,-44.94,20231207,2770,9.93,20240805,4.25,N,064260,500,344 억,,3402797,N,N,108,N,00,N +20241119,150543,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3060,-20,5,-0.65,624432030,204213,70.49,3075,3095,3030,4000,2160,3080,3057.68,4.94,0,-20688,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2110,-7.57,0.70,12,0.30,-404.00,4375.00,5530,20231207,-44.67,2770,20240805,10.47,5250,-41.71,20240111,2770,10.47,20240805,5530,-44.67,20231207,2770,10.47,20240805,4.25,N,064260,500,344 억,,3402797,N,N,121,N,00,N +20241119,140542,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3055,-25,5,-0.81,460473055,150381,51.91,3075,3095,3035,4000,2160,3080,3061.96,4.94,0,-8559,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2106,-7.56,0.70,12,0.22,-404.00,4375.00,5530,20231207,-44.76,2770,20240805,10.29,5250,-41.81,20240111,2770,10.29,20240805,5530,-44.76,20231207,2770,10.29,20240805,4.25,N,064260,500,344 억,,3402797,N,N,121,N,00,N +20241119,130543,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3060,-20,5,-0.65,383719760,125307,43.25,3075,3095,3035,4000,2160,3080,3062.14,4.94,0,-3281,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2110,-7.57,0.70,12,0.18,-404.00,4375.00,5530,20231207,-44.67,2770,20240805,10.47,5250,-41.71,20240111,2770,10.47,20240805,5530,-44.67,20231207,2770,10.47,20240805,4.25,N,064260,500,344 억,,3402797,N,N,121,N,00,N +20241119,120539,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3050,-30,5,-0.97,310796605,101417,35.00,3075,3095,3040,4000,2160,3080,3064.44,4.94,0,-14411,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2103,-7.55,0.70,12,0.15,-404.00,4375.00,5530,20231207,-44.85,2770,20240805,10.11,5250,-41.90,20240111,2770,10.11,20240805,5530,-44.85,20231207,2770,10.11,20240805,4.25,N,064260,500,344 억,,3402797,N,N,121,N,00,N +20241119,110545,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3050,-30,5,-0.97,266187230,86772,29.95,3075,3095,3045,4000,2160,3080,3067.57,4.94,0,-5388,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2103,-7.55,0.70,12,0.13,-404.00,4375.00,5530,20231207,-44.85,2770,20240805,10.11,5250,-41.90,20240111,2770,10.11,20240805,5530,-44.85,20231207,2770,10.11,20240805,4.25,N,064260,500,344 억,,3402797,N,N,121,N,00,N +20241119,100600,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3060,-20,5,-0.65,211712180,68923,23.79,3075,3095,3050,4000,2160,3080,3071.64,4.94,0,-1523,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2110,-7.57,0.70,12,0.10,-404.00,4375.00,5530,20231207,-44.67,2770,20240805,10.47,5250,-41.71,20240111,2770,10.47,20240805,5530,-44.67,20231207,2770,10.47,20240805,4.25,N,064260,500,344 억,,3402797,N,N,121,N,00,N +20241119,090554,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3080,0,3,0.00,60234990,19549,6.75,3075,3095,3075,4000,2160,3080,3081.27,4.94,0,-5184,3120,3100,3060,3040,3000,3110,3050,345,920,500,2270,5,1,68949040,2124,-7.62,0.70,12,0.03,-404.00,4375.00,5530,20231207,-44.30,2770,20240805,11.19,5250,-41.33,20240111,2770,11.19,20240805,5530,-44.30,20231207,2770,11.19,20240805,4.25,N,064260,500,344 억,,3402797,N,N,121,N,00,N 20241118,160538,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3080,60,2,1.99,871826520,285552,75.16,3020,3080,3020,3925,2115,3020,3052.97,5.11,0,9507,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2124,-7.62,0.70,12,0.41,-404.00,4375.00,5530,20231207,-44.30,2770,20240805,11.19,5250,-41.33,20240111,2770,11.19,20240805,5530,-44.30,20231207,2770,11.19,20240805,4.32,N,064260,500,344 억,,3523208,N,N,121,N,00,N 20241118,150543,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3065,45,2,1.49,781181405,256069,67.40,3020,3075,3020,3925,2115,3020,3050.82,5.11,0,654,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2113,-7.59,0.70,12,0.37,-404.00,4375.00,5530,20231207,-44.58,2770,20240805,10.65,5250,-41.62,20240111,2770,10.65,20240805,5530,-44.58,20231207,2770,10.65,20240805,4.32,N,064260,500,344 억,,3523208,N,N,416,N,00,N 20241118,140544,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,3065,45,2,1.49,640560370,210224,55.33,3020,3075,3020,3925,2115,3020,3047.20,5.11,0,-2279,3120,3070,2990,2940,2860,3095,2965,345,905,500,2230,5,1,68949040,2113,-7.59,0.70,12,0.30,-404.00,4375.00,5530,20231207,-44.58,2770,20240805,10.65,5250,-41.62,20240111,2770,10.65,20240805,5530,-44.58,20231207,2770,10.65,20240805,4.32,N,064260,500,344 억,,3523208,N,N,416,N,00,N diff --git a/064290/price/prices-20241101.csv b/064290/price/prices-20241101.csv index e9b3d7def3d2..291fbd070357 100644 --- a/064290/price/prices-20241101.csv +++ b/064290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160535,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10030,-50,5,-0.50,498641650,49996,70.37,10200,10200,9900,13100,7060,10080,9973.52,0.00,0,4852,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1290,-11.88,2.17,12,0.39,-844.00,4623.00,40900,20240307,-75.48,9900,20241119,1.31,40900,-75.48,20240307,9900,1.31,20241119,40900,-75.48,20240307,9900,1.31,20241119,2.70,N,064290,500,64 억,,0,N,N,46,N,00,N +20241119,150543,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10040,-40,5,-0.40,466023920,46740,65.78,10200,10200,9900,13100,7060,10080,9970.48,0.00,0,3976,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1292,-11.90,2.17,12,0.36,-844.00,4623.00,40900,20240307,-75.45,9900,20241119,1.41,40900,-75.45,20240307,9900,1.41,20241119,40900,-75.45,20240307,9900,1.41,20241119,2.70,N,064290,500,64 억,,0,N,N,20,N,00,N +20241119,140542,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9950,-130,5,-1.29,381665630,38277,53.87,10200,10200,9900,13100,7060,10080,9971.05,0.00,0,232,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1280,-11.79,2.15,12,0.30,-844.00,4623.00,40900,20240307,-75.67,9900,20241119,0.51,40900,-75.67,20240307,9900,0.51,20241119,40900,-75.67,20240307,9900,0.51,20241119,2.70,N,064290,500,64 억,,0,N,N,20,N,00,N +20241119,130543,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9950,-130,5,-1.29,308672200,30941,43.55,10200,10200,9900,13100,7060,10080,9976.04,0.00,0,863,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1280,-11.79,2.15,12,0.24,-844.00,4623.00,40900,20240307,-75.67,9900,20241119,0.51,40900,-75.67,20240307,9900,0.51,20241119,40900,-75.67,20240307,9900,0.51,20241119,2.70,N,064290,500,64 억,,0,N,N,20,N,00,N +20241119,120539,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,9960,-120,5,-1.19,280437590,28101,39.55,10200,10200,9900,13100,7060,10080,9979.51,0.00,0,6,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1281,-11.80,2.15,12,0.22,-844.00,4623.00,40900,20240307,-75.65,9900,20241119,0.61,40900,-75.65,20240307,9900,0.61,20241119,40900,-75.65,20240307,9900,0.61,20241119,2.70,N,064290,500,64 억,,0,N,N,20,N,00,N +20241119,110545,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10000,-80,5,-0.79,170446430,17065,24.02,10200,10200,9900,13100,7060,10080,9987.88,0.00,0,-1020,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1286,-11.85,2.16,12,0.13,-844.00,4623.00,40900,20240307,-75.55,9900,20241119,1.01,40900,-75.55,20240307,9900,1.01,20241119,40900,-75.55,20240307,9900,1.01,20241119,2.70,N,064290,500,64 억,,0,N,N,20,N,00,N +20241119,100600,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,10000,-80,5,-0.79,138746430,13901,19.56,10200,10200,9900,13100,7060,10080,9980.79,0.00,0,-1029,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1286,-11.85,2.16,12,0.11,-844.00,4623.00,40900,20240307,-75.55,9900,20241119,1.01,40900,-75.55,20240307,9900,1.01,20241119,40900,-75.55,20240307,9900,1.01,20241119,2.70,N,064290,500,64 억,,0,N,N,20,N,00,N +20241119,090555,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10000,-80,5,-0.79,9325270,929,1.31,10200,10200,10000,13100,7060,10080,10036.32,0.00,0,-787,10620,10350,10160,9890,9700,10255,9795,64,3020,500,7050,10,1,12863962,1286,-11.85,2.16,12,0.01,-844.00,4623.00,40900,20240307,-75.55,9900,20241115,1.01,40900,-75.55,20240307,9900,1.01,20241115,40900,-75.55,20240307,9900,1.01,20241115,2.70,N,064290,500,64 억,,0,N,N,20,N,00,N 20241118,160539,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10080,-260,5,-2.51,713144560,70309,112.92,10340,10430,9970,13440,7240,10340,10143.04,0.00,0,-8930,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1297,-11.94,2.18,12,0.55,-844.00,4623.00,40900,20240307,-75.35,9900,20241115,1.82,40900,-75.35,20240307,9900,1.82,20241115,40900,-75.35,20240307,9900,1.82,20241115,2.71,N,064290,500,64 억,,0,N,N,20,N,00,N 20241118,150543,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10030,-310,5,-3.00,685055500,67518,108.43,10340,10430,9970,13440,7240,10340,10146.20,0.00,0,-10356,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1290,-11.88,2.17,12,0.52,-844.00,4623.00,40900,20240307,-75.48,9900,20241115,1.31,40900,-75.48,20240307,9900,1.31,20241115,40900,-75.48,20240307,9900,1.31,20241115,2.71,N,064290,500,64 억,,0,N,N,62,N,00,N 20241118,140544,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10040,-300,5,-2.90,489832430,48023,77.13,10340,10430,10000,13440,7240,10340,10199.89,0.00,0,-7943,10753,10546,10223,10016,9693,10650,10120,64,3100,500,7230,10,1,12863962,1292,-11.90,2.17,12,0.37,-844.00,4623.00,40900,20240307,-75.45,9900,20241115,1.41,40900,-75.45,20240307,9900,1.41,20241115,40900,-75.45,20240307,9900,1.41,20241115,2.71,N,064290,500,64 억,,0,N,N,62,N,00,N diff --git a/064350/price/prices-20241101.csv b/064350/price/prices-20241101.csv index f2970b995bca..4eb86e2261bd 100644 --- a/064350/price/prices-20241101.csv +++ b/064350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160536,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,66400,2500,2,3.91,124662632600,1901377,110.85,64000,66500,63800,83000,44800,63900,65562.20,27.32,0,272589,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,72470,45.02,4.31,12,1.74,1475.00,15391.00,68000,20241018,-2.35,24900,20231110,166.67,68000,-2.35,20241018,25400,161.42,20240117,68000,-2.35,20241018,25350,161.93,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,95,N,00,N +20241119,150543,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,66300,2400,2,3.76,114207529000,1743928,101.67,64000,66500,63800,83000,44800,63900,65488.79,27.32,0,288661,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,72361,44.95,4.31,12,1.60,1475.00,15391.00,68000,20241018,-2.50,24900,20231110,166.27,68000,-2.50,20241018,25400,161.02,20240117,68000,-2.50,20241018,25350,161.54,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,209,N,00,N +20241119,140542,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,66300,2400,2,3.76,101006349700,1544874,90.07,64000,66500,63800,83000,44800,63900,65381.73,27.32,0,254119,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,72361,44.95,4.31,12,1.42,1475.00,15391.00,68000,20241018,-2.50,24900,20231110,166.27,68000,-2.50,20241018,25400,161.02,20240117,68000,-2.50,20241018,25350,161.54,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,209,N,00,N +20241119,130544,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65900,2000,2,3.13,82231366600,1261471,73.54,64000,66400,63800,83000,44800,63900,65187.02,27.32,0,194924,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,71925,44.68,4.28,12,1.16,1475.00,15391.00,68000,20241018,-3.09,24900,20231110,164.66,68000,-3.09,20241018,25400,159.45,20240117,68000,-3.09,20241018,25350,159.96,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,209,N,00,N +20241119,120539,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65700,1800,2,2.82,63121647800,971957,56.66,64000,65900,63800,83000,44800,63900,64942.98,27.32,0,108990,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,71706,44.54,4.27,12,0.89,1475.00,15391.00,68000,20241018,-3.38,24900,20231110,163.86,68000,-3.38,20241018,25400,158.66,20240117,68000,-3.38,20241018,25350,159.17,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,209,N,00,N +20241119,110545,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65400,1500,2,2.35,45801131000,707449,41.24,64000,65500,63800,83000,44800,63900,64741.40,27.32,0,29868,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,71379,44.34,4.25,12,0.65,1475.00,15391.00,68000,20241018,-3.82,24900,20231110,162.65,68000,-3.82,20241018,25400,157.48,20240117,68000,-3.82,20241018,25350,157.99,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,209,N,00,N +20241119,100600,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,64100,200,2,0.31,30058153400,465291,27.13,64000,65500,63800,83000,44800,63900,64600.96,27.32,0,-17945,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,69960,43.46,4.16,12,0.43,1475.00,15391.00,68000,20241018,-5.74,24900,20231110,157.43,68000,-5.74,20241018,25400,152.36,20240117,68000,-5.74,20241018,25350,152.86,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,209,N,00,N +20241119,090555,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,65100,1200,2,1.88,8607067000,132405,7.72,64000,65500,64000,83000,44800,63900,65006.67,27.32,0,25686,67633,65766,64633,62766,61633,65200,62200,5457,19100,5000,48560,100,1,109142293,71052,44.14,4.23,12,0.12,1475.00,15391.00,68000,20241018,-4.26,24900,20231110,161.45,68000,-4.26,20241018,25400,156.30,20240117,68000,-4.26,20241018,25350,156.80,20231120,1.99,N,064350,5000,5457 억,,29820154,N,N,209,N,00,N 20241118,160539,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,63900,-900,5,-1.39,110564757400,1702014,111.79,64800,66500,63500,84200,45400,64800,64962.40,27.12,0,-5397,66866,65832,64166,63132,61466,66350,63650,5457,19400,5000,49240,100,1,109142293,69742,43.32,4.15,12,1.56,1475.00,15391.00,68000,20241018,-6.03,24900,20231110,156.63,68000,-6.03,20241018,25400,151.57,20240117,68000,-6.03,20241018,25350,152.07,20231120,2.01,N,064350,5000,5457 억,,29594651,N,N,209,N,00,N 20241118,150543,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,63900,-900,5,-1.39,104295258100,1603912,105.34,64800,66500,63500,84200,45400,64800,65025.93,27.12,0,-10028,66866,65832,64166,63132,61466,66350,63650,5457,19400,5000,49240,100,1,109142293,69742,43.32,4.15,12,1.47,1475.00,15391.00,68000,20241018,-6.03,24900,20231110,156.63,68000,-6.03,20241018,25400,151.57,20240117,68000,-6.03,20241018,25350,152.07,20231120,2.01,N,064350,5000,5457 억,,29594651,N,N,251,N,00,N 20241118,140545,55,20.00,KOSPI200,,운수.장비,N,N,N,Y,40,Y,63900,-900,5,-1.39,94596290300,1452218,95.38,64800,66500,63500,84200,45400,64800,65139.81,27.12,0,3296,66866,65832,64166,63132,61466,66350,63650,5457,19400,5000,49240,100,1,109142293,69742,43.32,4.15,12,1.33,1475.00,15391.00,68000,20241018,-6.03,24900,20231110,156.63,68000,-6.03,20241018,25400,151.57,20240117,68000,-6.03,20241018,25350,152.07,20231120,2.01,N,064350,5000,5457 억,,29594651,N,N,251,N,00,N diff --git a/064480/price/prices-20241101.csv b/064480/price/prices-20241101.csv index 99a6c7f6b1b6..3d72603c3974 100644 --- a/064480/price/prices-20241101.csv +++ b/064480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160536,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,10,2,0.19,284962790,55295,73.09,5080,5220,5080,6690,3610,5150,5153.50,1.83,0,9838,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,617,17.26,1.20,12,0.46,299.00,4297.00,11170,20240125,-53.80,4645,20241115,11.09,11170,-53.80,20240125,4645,11.09,20241115,11170,-53.80,20240125,4645,11.09,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N +20241119,150544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,30,2,0.58,264382230,51311,67.83,5080,5220,5080,6690,3610,5150,5152.54,1.83,0,8697,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,619,17.32,1.21,12,0.43,299.00,4297.00,11170,20240125,-53.63,4645,20241115,11.52,11170,-53.63,20240125,4645,11.52,20241115,11170,-53.63,20240125,4645,11.52,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N +20241119,140543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,30,2,0.58,260265400,50515,66.77,5080,5220,5080,6690,3610,5150,5152.24,1.83,0,8352,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,619,17.32,1.21,12,0.42,299.00,4297.00,11170,20240125,-53.63,4645,20241115,11.52,11170,-53.63,20240125,4645,11.52,20241115,11170,-53.63,20240125,4645,11.52,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N +20241119,130544,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5200,50,2,0.97,223189030,43375,57.33,5080,5220,5080,6690,3610,5150,5145.57,1.83,0,9218,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,622,17.39,1.21,12,0.36,299.00,4297.00,11170,20240125,-53.45,4645,20241115,11.95,11170,-53.45,20240125,4645,11.95,20241115,11170,-53.45,20240125,4645,11.95,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N +20241119,120539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5160,10,2,0.19,205385520,39926,52.78,5080,5220,5080,6690,3610,5150,5144.15,1.83,0,9411,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,617,17.26,1.20,12,0.33,299.00,4297.00,11170,20240125,-53.80,4645,20241115,11.09,11170,-53.80,20240125,4645,11.09,20241115,11170,-53.80,20240125,4645,11.09,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N +20241119,110546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,30,2,0.58,152738090,29655,39.20,5080,5220,5080,6690,3610,5150,5150.50,1.83,0,3990,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,619,17.32,1.21,12,0.25,299.00,4297.00,11170,20240125,-53.63,4645,20241115,11.52,11170,-53.63,20240125,4645,11.52,20241115,11170,-53.63,20240125,4645,11.52,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N +20241119,100600,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,40,2,0.78,83294550,16191,21.40,5080,5210,5080,6690,3610,5150,5144.50,1.83,0,4365,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,620,17.36,1.21,12,0.14,299.00,4297.00,11170,20240125,-53.54,4645,20241115,11.73,11170,-53.54,20240125,4645,11.73,20241115,11170,-53.54,20240125,4645,11.73,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N +20241119,090555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5120,-30,5,-0.58,18370660,3588,4.74,5080,5190,5080,6690,3610,5150,5120.03,1.83,0,157,5383,5266,5073,4956,4763,5325,5015,62,1540,500,3190,10,1,11952500,612,17.12,1.19,12,0.03,299.00,4297.00,11170,20240125,-54.16,4645,20241115,10.23,11170,-54.16,20240125,4645,10.23,20241115,11170,-54.16,20240125,4645,10.23,20241115,5.95,N,064480,500,61 억,,218411,N,N,0,N,00,N 20241118,160539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,220,2,4.46,380274370,74675,125.09,4930,5190,4880,6400,3455,4930,5092.30,1.86,0,-3692,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,10,1,11952500,616,17.22,1.20,12,0.62,299.00,4297.00,11170,20240125,-53.89,4645,20241115,10.87,11170,-53.89,20240125,4645,10.87,20241115,11170,-53.89,20240125,4645,10.87,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N 20241118,150543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,210,2,4.26,348155080,68416,114.60,4930,5190,4880,6400,3455,4930,5088.80,1.86,0,-3599,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,10,1,11952500,614,17.19,1.20,12,0.57,299.00,4297.00,11170,20240125,-53.98,4645,20241115,10.66,11170,-53.98,20240125,4645,10.66,20241115,11170,-53.98,20240125,4645,10.66,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N 20241118,140545,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5090,160,2,3.25,314101530,61749,103.43,4930,5190,4880,6400,3455,4930,5086.75,1.86,0,-4131,5140,5035,4840,4735,4540,5087,4787,62,1470,500,3050,10,1,11952500,608,17.02,1.18,12,0.52,299.00,4297.00,11170,20240125,-54.43,4645,20241115,9.58,11170,-54.43,20240125,4645,9.58,20241115,11170,-54.43,20240125,4645,9.58,20241115,6.12,N,064480,500,61 억,,222039,N,N,0,N,00,N diff --git a/064520/price/prices-20241101.csv b/064520/price/prices-20241101.csv index a83d0294473b..fa77f3e590f5 100644 --- a/064520/price/prices-20241101.csv +++ b/064520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160536,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1895,6,2,0.32,7341316,3888,62.66,1939,1939,1872,2455,1323,1889,1888.20,0.15,0,349,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,424,5.74,0.39,12,0.02,330.00,4848.00,4495,20240119,-57.84,1795,20241115,5.57,4495,-57.84,20240119,1795,5.57,20241115,4495,-57.84,20240119,1795,5.57,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N +20241119,150544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1889,0,3,0.00,6755967,3579,57.68,1939,1939,1872,2455,1323,1889,1887.67,0.15,0,350,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,422,5.72,0.39,12,0.02,330.00,4848.00,4495,20240119,-57.98,1795,20241115,5.24,4495,-57.98,20240119,1795,5.24,20241115,4495,-57.98,20240119,1795,5.24,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N +20241119,140543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1896,7,2,0.37,6638849,3517,56.68,1939,1939,1872,2455,1323,1889,1887.65,0.15,0,350,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,424,5.75,0.39,12,0.02,330.00,4848.00,4495,20240119,-57.82,1795,20241115,5.63,4495,-57.82,20240119,1795,5.63,20241115,4495,-57.82,20240119,1795,5.63,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N +20241119,130544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1889,0,3,0.00,6336784,3357,54.10,1939,1939,1872,2455,1323,1889,1887.63,0.15,0,358,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,422,5.72,0.39,12,0.02,330.00,4848.00,4495,20240119,-57.98,1795,20241115,5.24,4495,-57.98,20240119,1795,5.24,20241115,4495,-57.98,20240119,1795,5.24,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N +20241119,120540,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1889,0,3,0.00,5821087,3084,49.70,1939,1939,1872,2455,1323,1889,1887.51,0.15,0,394,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,422,5.72,0.39,12,0.01,330.00,4848.00,4495,20240119,-57.98,1795,20241115,5.24,4495,-57.98,20240119,1795,5.24,20241115,4495,-57.98,20240119,1795,5.24,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N +20241119,110546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1890,1,2,0.05,5351592,2835,45.69,1939,1939,1872,2455,1323,1889,1887.69,0.15,0,579,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,422,5.73,0.39,12,0.01,330.00,4848.00,4495,20240119,-57.95,1795,20241115,5.29,4495,-57.95,20240119,1795,5.29,20241115,4495,-57.95,20240119,1795,5.29,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N +20241119,100601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1900,11,2,0.58,4725441,2503,40.34,1939,1939,1872,2455,1323,1889,1887.91,0.15,0,659,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,425,5.76,0.39,12,0.01,330.00,4848.00,4495,20240119,-57.73,1795,20241115,5.85,4495,-57.73,20240119,1795,5.85,20241115,4495,-57.73,20240119,1795,5.85,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N +20241119,090555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1897,8,2,0.42,1223622,646,10.41,1939,1939,1890,2455,1323,1889,1894.15,0.15,0,588,1926,1907,1879,1860,1832,1917,1870,112,566,500,1320,1,1,22351062,424,5.75,0.39,12,0.00,330.00,4848.00,4495,20240119,-57.80,1795,20241115,5.68,4495,-57.80,20240119,1795,5.68,20241115,4495,-57.80,20240119,1795,5.68,20241115,0.77,N,064520,500,111 억,,34058,N,N,0,N,00,N 20241118,160539,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1889,1,2,0.05,11700228,6205,56.64,1869,1898,1851,2450,1322,1888,1885.61,0.15,0,-505,1958,1923,1859,1824,1760,1891,1792,112,562,500,1320,1,1,22351062,422,5.72,0.39,12,0.03,330.00,4848.00,4495,20240119,-57.98,1795,20241115,5.24,4495,-57.98,20240119,1795,5.24,20241115,4495,-57.98,20240119,1795,5.24,20241115,0.77,N,064520,500,111 억,,34563,N,N,0,N,00,N 20241118,150544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1889,1,2,0.05,10723615,5688,51.92,1869,1898,1851,2450,1322,1888,1885.31,0.15,0,-393,1958,1923,1859,1824,1760,1891,1792,112,562,500,1320,1,1,22351062,422,5.72,0.39,12,0.03,330.00,4848.00,4495,20240119,-57.98,1795,20241115,5.24,4495,-57.98,20240119,1795,5.24,20241115,4495,-57.98,20240119,1795,5.24,20241115,0.77,N,064520,500,111 억,,34563,N,N,0,N,00,N 20241118,140545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1889,1,2,0.05,10672649,5661,51.68,1869,1898,1851,2450,1322,1888,1885.29,0.15,0,-382,1958,1923,1859,1824,1760,1891,1792,112,562,500,1320,1,1,22351062,422,5.72,0.39,12,0.03,330.00,4848.00,4495,20240119,-57.98,1795,20241115,5.24,4495,-57.98,20240119,1795,5.24,20241115,4495,-57.98,20240119,1795,5.24,20241115,0.77,N,064520,500,111 억,,34563,N,N,0,N,00,N diff --git a/064550/price/prices-20241101.csv b/064550/price/prices-20241101.csv index eed163ef8281..87cc8742db36 100644 --- a/064550/price/prices-20241101.csv +++ b/064550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160536,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,100,2,0.50,2055455890,102379,77.79,20050,20300,19700,26150,14150,20150,20076.72,7.83,0,7630,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,50,1,25810291,5227,-49.39,2.33,12,0.40,-410.00,8674.00,39100,20240709,-48.21,19250,20241115,5.19,39100,-48.21,20240709,19250,5.19,20241115,39100,-48.21,20240709,19250,5.19,20241115,4.23,N,064550,500,129 억,,2019880,N,N,173,N,00,N +20241119,150544,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20250,100,2,0.50,1936980490,96531,73.35,20050,20300,19700,26150,14150,20150,20065.89,7.83,0,7212,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,50,1,25810291,5227,-49.39,2.33,12,0.37,-410.00,8674.00,39100,20240709,-48.21,19250,20241115,5.19,39100,-48.21,20240709,19250,5.19,20241115,39100,-48.21,20240709,19250,5.19,20241115,4.23,N,064550,500,129 억,,2019880,N,N,487,N,00,N +20241119,140543,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20150,0,3,0.00,1648111940,82173,62.44,20050,20300,19700,26150,14150,20150,20056.61,7.83,0,1427,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,50,1,25810291,5201,-49.15,2.32,12,0.32,-410.00,8674.00,39100,20240709,-48.47,19250,20241115,4.68,39100,-48.47,20240709,19250,4.68,20241115,39100,-48.47,20240709,19250,4.68,20241115,4.23,N,064550,500,129 억,,2019880,N,N,487,N,00,N +20241119,130544,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20150,0,3,0.00,1445991790,72146,54.82,20050,20300,19700,26150,14150,20150,20042.58,7.83,0,2232,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,50,1,25810291,5201,-49.15,2.32,12,0.28,-410.00,8674.00,39100,20240709,-48.47,19250,20241115,4.68,39100,-48.47,20240709,19250,4.68,20241115,39100,-48.47,20240709,19250,4.68,20241115,4.23,N,064550,500,129 억,,2019880,N,N,487,N,00,N +20241119,120540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20200,50,2,0.25,1276723140,63731,48.42,20050,20300,19700,26150,14150,20150,20033.00,7.83,0,2086,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,50,1,25810291,5214,-49.27,2.33,12,0.25,-410.00,8674.00,39100,20240709,-48.34,19250,20241115,4.94,39100,-48.34,20240709,19250,4.94,20241115,39100,-48.34,20240709,19250,4.94,20241115,4.23,N,064550,500,129 억,,2019880,N,N,487,N,00,N +20241119,110546,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20150,0,3,0.00,1122726190,56098,42.62,20050,20250,19700,26150,14150,20150,20013.66,7.83,0,855,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,50,1,25810291,5201,-49.15,2.32,12,0.22,-410.00,8674.00,39100,20240709,-48.47,19250,20241115,4.68,39100,-48.47,20240709,19250,4.68,20241115,39100,-48.47,20240709,19250,4.68,20241115,4.23,N,064550,500,129 억,,2019880,N,N,487,N,00,N +20241119,100601,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19990,-160,5,-0.79,627036360,31377,23.84,20050,20200,19700,26150,14150,20150,19983.95,7.83,0,-9979,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,10,1,25810291,5159,-48.76,2.30,12,0.12,-410.00,8674.00,39100,20240709,-48.87,19250,20241115,3.84,39100,-48.87,20240709,19250,3.84,20241115,39100,-48.87,20240709,19250,3.84,20241115,4.23,N,064550,500,129 억,,2019880,N,N,487,N,00,N +20241119,090556,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20000,-150,5,-0.74,154471040,7707,5.86,20050,20200,19970,26150,14150,20150,20042.95,7.83,0,-4183,20776,20462,20036,19722,19296,20620,19880,129,6000,500,14500,50,1,25810291,5162,-48.78,2.31,12,0.03,-410.00,8674.00,39100,20240709,-48.85,19250,20241115,3.90,39100,-48.85,20240709,19250,3.90,20241115,39100,-48.85,20240709,19250,3.90,20241115,4.23,N,064550,500,129 억,,2019880,N,N,487,N,00,N 20241118,160540,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20150,100,2,0.50,2565606760,128241,68.26,19610,20350,19610,26050,14050,20050,20006.00,7.81,0,2809,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,50,1,25810291,5201,-49.15,2.32,12,0.50,-410.00,8674.00,39100,20240709,-48.47,19250,20241115,4.68,39100,-48.47,20240709,19250,4.68,20241115,39100,-48.47,20240709,19250,4.68,20241115,4.29,N,064550,500,129 억,,2015911,N,N,486,N,00,N 20241118,150544,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,20050,0,3,0.00,2355097410,117752,62.68,19610,20350,19610,26050,14050,20050,20000.49,7.81,0,651,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,50,1,25810291,5175,-48.90,2.31,12,0.46,-410.00,8674.00,39100,20240709,-48.72,19250,20241115,4.16,39100,-48.72,20240709,19250,4.16,20241115,39100,-48.72,20240709,19250,4.16,20241115,4.29,N,064550,500,129 억,,2015911,N,N,9,N,00,N 20241118,140545,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,19990,-60,5,-0.30,2008161860,100495,53.49,19610,20350,19610,26050,14050,20050,19982.70,7.81,0,-202,20850,20450,19850,19450,18850,20650,19650,129,6000,500,14430,10,1,25810291,5159,-48.76,2.30,12,0.39,-410.00,8674.00,39100,20240709,-48.87,19250,20241115,3.84,39100,-48.87,20240709,19250,3.84,20241115,39100,-48.87,20240709,19250,3.84,20241115,4.29,N,064550,500,129 억,,2015911,N,N,9,N,00,N diff --git a/064760/price/prices-20241101.csv b/064760/price/prices-20241101.csv index 0619fbc550e1..e4808ad3873c 100644 --- a/064760/price/prices-20241101.csv +++ b/064760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160537,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,69800,-2200,5,-3.06,5572047300,79706,142.97,72100,72500,69300,93600,50400,72000,69907.69,67.64,0,20187,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8149,13.31,1.78,12,0.68,5246.00,39252.00,149900,20240614,-53.44,69300,20241119,0.72,149900,-53.44,20240614,69300,0.72,20241119,149900,-53.44,20240614,69300,0.72,20241119,0.94,N,064760,500,58 억,,7897068,N,N,279,N,00,N +20241119,150545,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,69800,-2200,5,-3.06,5054284400,72273,129.64,72100,72500,69300,93600,50400,72000,69933.23,67.64,0,18222,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8149,13.31,1.78,12,0.62,5246.00,39252.00,149900,20240614,-53.44,69300,20241119,0.72,149900,-53.44,20240614,69300,0.72,20241119,149900,-53.44,20240614,69300,0.72,20241119,0.94,N,064760,500,58 억,,7897068,N,N,146,N,00,N +20241119,140544,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70100,-1900,5,-2.64,3634937800,51881,93.06,72100,72500,69600,93600,50400,72000,70062.99,67.64,0,13163,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8184,13.36,1.79,12,0.44,5246.00,39252.00,149900,20240614,-53.24,69600,20241119,0.72,149900,-53.24,20240614,69600,0.72,20241119,149900,-53.24,20240614,69600,0.72,20241119,0.94,N,064760,500,58 억,,7897068,N,N,146,N,00,N +20241119,130545,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70200,-1800,5,-2.50,3007867400,42918,76.98,72100,72500,69600,93600,50400,72000,70084.05,67.64,0,9574,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8196,13.38,1.79,12,0.37,5246.00,39252.00,149900,20240614,-53.17,69600,20241119,0.86,149900,-53.17,20240614,69600,0.86,20241119,149900,-53.17,20240614,69600,0.86,20241119,0.94,N,064760,500,58 억,,7897068,N,N,146,N,00,N +20241119,120540,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70300,-1700,5,-2.36,2432595900,34711,62.26,72100,72500,69600,93600,50400,72000,70081.41,67.64,0,4700,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8208,13.40,1.79,12,0.30,5246.00,39252.00,149900,20240614,-53.10,69600,20241119,1.01,149900,-53.10,20240614,69600,1.01,20241119,149900,-53.10,20240614,69600,1.01,20241119,0.94,N,064760,500,58 억,,7897068,N,N,146,N,00,N +20241119,110546,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,70000,-2000,5,-2.78,1766834400,25202,45.20,72100,72500,69600,93600,50400,72000,70106.91,67.64,0,-969,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8173,13.34,1.78,12,0.22,5246.00,39252.00,149900,20240614,-53.30,69600,20241119,0.57,149900,-53.30,20240614,69600,0.57,20241119,149900,-53.30,20240614,69600,0.57,20241119,0.94,N,064760,500,58 억,,7897068,N,N,146,N,00,N +20241119,100601,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,69800,-2200,5,-3.06,1205886100,17168,30.79,72100,72500,69600,93600,50400,72000,70240.34,67.64,0,-3140,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8149,13.31,1.78,12,0.15,5246.00,39252.00,149900,20240614,-53.44,69600,20241119,0.29,149900,-53.44,20240614,69600,0.29,20241119,149900,-53.44,20240614,69600,0.29,20241119,0.94,N,064760,500,58 억,,7897068,N,N,146,N,00,N +20241119,090556,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,70800,-1200,5,-1.67,73290100,1025,1.84,72100,72500,70600,93600,50400,72000,71502.54,67.64,0,-341,74333,73166,71633,70466,68933,72400,69700,58,21600,500,53280,100,1,11675000,8266,13.50,1.80,12,0.01,5246.00,39252.00,149900,20240614,-52.77,70100,20241118,1.00,149900,-52.77,20240614,70100,1.00,20241118,149900,-52.77,20240614,70100,1.00,20241118,0.94,N,064760,500,58 억,,7897068,N,N,146,N,00,N 20241118,160540,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,72000,-400,5,-0.55,3981987200,55722,94.45,72400,72800,70100,94100,50700,72400,71461.46,67.73,0,-4948,74866,73632,72166,70932,69466,74250,71550,58,21700,500,53570,100,1,11675000,8406,13.72,1.83,12,0.48,5246.00,39252.00,149900,20240614,-51.97,70100,20241118,2.71,149900,-51.97,20240614,70100,2.71,20241118,149900,-51.97,20240614,70100,2.71,20241118,0.93,N,064760,500,58 억,,7907883,N,N,144,N,00,N 20241118,150544,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,71600,-800,5,-1.10,3687889600,51624,87.51,72400,72800,70100,94100,50700,72400,71437.32,67.73,0,-4642,74866,73632,72166,70932,69466,74250,71550,58,21700,500,53570,100,1,11675000,8359,13.65,1.82,12,0.44,5246.00,39252.00,149900,20240614,-52.23,70100,20241118,2.14,149900,-52.23,20240614,70100,2.14,20241118,149900,-52.23,20240614,70100,2.14,20241118,0.93,N,064760,500,58 억,,7907883,N,N,44,N,00,N 20241118,140546,55,40.00,KSQ150,신저가,비금속,N,N,N,Y,40,N,71800,-600,5,-0.83,2991596300,41912,71.04,72400,72800,70100,94100,50700,72400,71377.79,67.73,0,-2410,74866,73632,72166,70932,69466,74250,71550,58,21700,500,53570,100,1,11675000,8383,13.69,1.83,12,0.36,5246.00,39252.00,149900,20240614,-52.10,70100,20241118,2.43,149900,-52.10,20240614,70100,2.43,20241118,149900,-52.10,20240614,70100,2.43,20241118,0.93,N,064760,500,58 억,,7907883,N,N,44,N,00,N diff --git a/064800/price/prices-20241101.csv b/064800/price/prices-20241101.csv index 59a5fa4a5bc9..2ea810cfb468 100644 --- a/064800/price/prices-20241101.csv +++ b/064800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160537,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1317,163,2,14.12,8795878053,6530142,486.85,1154,1470,1144,1500,808,1154,1346.97,3.55,0,-241854,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1683,-10.45,0.70,12,5.11,-126.00,1880.00,3970,20240516,-66.83,1055,20231113,24.83,3970,-66.83,20240516,1085,21.38,20241115,3970,-66.83,20240516,1085,21.38,20241115,1.48,N,064800,100,127 억,,4542148,N,N,42,N,00,N +20241119,150545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1338,184,2,15.94,8559037642,6351886,473.56,1154,1470,1144,1500,808,1154,1347.48,3.55,0,-214486,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1710,-10.62,0.71,12,4.97,-126.00,1880.00,3970,20240516,-66.30,1055,20231113,26.82,3970,-66.30,20240516,1085,23.32,20241115,3970,-66.30,20240516,1085,23.32,20241115,1.48,N,064800,100,127 억,,4542148,N,N,74,N,00,N +20241119,140544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1297,143,2,12.39,8186919939,6067274,452.34,1154,1470,1144,1500,808,1154,1349.36,3.55,0,-241623,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1658,-10.29,0.69,12,4.75,-126.00,1880.00,3970,20240516,-67.33,1055,20231113,22.94,3970,-67.33,20240516,1085,19.54,20241115,3970,-67.33,20240516,1085,19.54,20241115,1.48,N,064800,100,127 억,,4542148,N,N,74,N,00,N +20241119,130545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1345,191,2,16.55,7074760200,5223409,389.43,1154,1470,1144,1500,808,1154,1354.43,3.55,0,-292522,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1719,-10.67,0.72,12,4.09,-126.00,1880.00,3970,20240516,-66.12,1055,20231113,27.49,3970,-66.12,20240516,1085,23.96,20241115,3970,-66.12,20240516,1085,23.96,20241115,1.48,N,064800,100,127 억,,4542148,N,N,74,N,00,N +20241119,120541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1367,213,2,18.46,6695138343,4942283,368.47,1154,1470,1144,1500,808,1154,1354.67,3.55,0,-324240,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1747,-10.85,0.73,12,3.87,-126.00,1880.00,3970,20240516,-65.57,1055,20231113,29.57,3970,-65.57,20240516,1085,25.99,20241115,3970,-65.57,20240516,1085,25.99,20241115,1.48,N,064800,100,127 억,,4542148,N,N,74,N,00,N +20241119,110547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1394,240,2,20.80,5432202684,4013437,299.22,1154,1470,1144,1500,808,1154,1353.50,3.55,0,-374727,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1782,-11.06,0.74,12,3.14,-126.00,1880.00,3970,20240516,-64.89,1055,20231113,32.13,3970,-64.89,20240516,1085,28.48,20241115,3970,-64.89,20240516,1085,28.48,20241115,1.48,N,064800,100,127 억,,4542148,N,N,74,N,00,N +20241119,100601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1247,93,2,8.06,733706248,601532,44.85,1154,1253,1144,1500,808,1154,1219.73,3.55,0,-52679,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1594,-9.90,0.66,12,0.47,-126.00,1880.00,3970,20240516,-68.59,1055,20231113,18.20,3970,-68.59,20240516,1085,14.93,20241115,3970,-68.59,20240516,1085,14.93,20241115,1.48,N,064800,100,127 억,,4542148,N,N,74,N,00,N +20241119,090556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1173,19,2,1.65,40551730,34959,2.61,1154,1175,1144,1500,808,1154,1159.98,3.55,0,-8793,1258,1205,1145,1092,1032,1232,1119,128,346,100,710,1,1,127807298,1499,-9.31,0.62,12,0.03,-126.00,1880.00,3970,20240516,-70.45,1055,20231113,11.18,3970,-70.45,20240516,1085,8.11,20241115,3970,-70.45,20240516,1085,8.11,20241115,1.48,N,064800,100,127 억,,4542148,N,N,74,N,00,N 20241118,160540,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1154,69,2,6.36,1539747317,1337201,142.91,1114,1198,1085,1410,760,1085,1151.47,3.49,0,75976,1222,1153,1119,1050,1016,1136,1033,128,325,100,670,1,1,127807298,1475,-9.16,0.61,12,1.05,-126.00,1880.00,3970,20240516,-70.93,1055,20231113,9.38,3970,-70.93,20240516,1085,6.36,20241118,3970,-70.93,20240516,1085,6.36,20241118,1.48,N,064800,100,127 억,,4466033,N,N,74,N,00,N 20241118,150544,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1138,53,2,4.88,1508407828,1309922,140.00,1114,1198,1085,1410,760,1085,1151.53,3.49,0,69204,1222,1153,1119,1050,1016,1136,1033,128,325,100,670,1,1,127807298,1454,-9.03,0.61,12,1.02,-126.00,1880.00,3970,20240516,-71.34,1055,20231113,7.87,3970,-71.34,20240516,1085,4.88,20241118,3970,-71.34,20240516,1085,4.88,20241118,1.48,N,064800,100,127 억,,4466033,N,N,42,N,00,N 20241118,140546,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,1149,64,2,5.90,1128996358,978933,104.62,1114,1190,1085,1410,760,1085,1153.30,3.49,0,90259,1222,1153,1119,1050,1016,1136,1033,128,325,100,670,1,1,127807298,1469,-9.12,0.61,12,0.77,-126.00,1880.00,3970,20240516,-71.06,1055,20231113,8.91,3970,-71.06,20240516,1085,5.90,20241118,3970,-71.06,20240516,1085,5.90,20241118,1.48,N,064800,100,127 억,,4466033,N,N,42,N,00,N diff --git a/064820/price/prices-20241101.csv b/064820/price/prices-20241101.csv index 810d62de32d5..e69f821247ab 100644 --- a/064820/price/prices-20241101.csv +++ b/064820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160537,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,50,2,0.98,407037850,78967,166.35,5110,5270,5010,6630,3570,5100,5154.53,1.32,0,24577,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1591,6.54,0.72,12,0.26,787.00,7155.00,6500,20240514,-20.77,3975,20231205,29.56,6500,-20.77,20240514,4005,28.59,20240117,6500,-20.77,20240514,3975,29.56,20231205,0.82,N,064820,500,154 억,,408350,N,N,6,N,00,N +20241119,150545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5180,80,2,1.57,394227160,76483,161.12,5110,5270,5010,6630,3570,5100,5154.44,1.32,0,24724,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1601,6.58,0.72,12,0.25,787.00,7155.00,6500,20240514,-20.31,3975,20231205,30.31,6500,-20.31,20240514,4005,29.34,20240117,6500,-20.31,20240514,3975,30.31,20231205,0.82,N,064820,500,154 억,,408350,N,N,13,N,00,N +20241119,140544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,100,2,1.96,370632440,71920,151.50,5110,5270,5010,6630,3570,5100,5153.40,1.32,0,24526,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1607,6.61,0.73,12,0.23,787.00,7155.00,6500,20240514,-20.00,3975,20231205,30.82,6500,-20.00,20240514,4005,29.84,20240117,6500,-20.00,20240514,3975,30.82,20231205,0.82,N,064820,500,154 억,,408350,N,N,13,N,00,N +20241119,130545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,100,2,1.96,242908990,47378,99.80,5110,5240,5010,6630,3570,5100,5127.04,1.32,0,16796,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1607,6.61,0.73,12,0.15,787.00,7155.00,6500,20240514,-20.00,3975,20231205,30.82,6500,-20.00,20240514,4005,29.84,20240117,6500,-20.00,20240514,3975,30.82,20231205,0.82,N,064820,500,154 억,,408350,N,N,13,N,00,N +20241119,120541,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,50,2,0.98,137307950,27042,56.97,5110,5150,5010,6630,3570,5100,5077.58,1.32,0,5058,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1591,6.54,0.72,12,0.09,787.00,7155.00,6500,20240514,-20.77,3975,20231205,29.56,6500,-20.77,20240514,4005,28.59,20240117,6500,-20.77,20240514,3975,29.56,20231205,0.82,N,064820,500,154 억,,408350,N,N,13,N,00,N +20241119,110547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5120,20,2,0.39,99525790,19644,41.38,5110,5120,5010,6630,3570,5100,5066.47,1.32,0,891,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1582,6.51,0.72,12,0.06,787.00,7155.00,6500,20240514,-21.23,3975,20231205,28.81,6500,-21.23,20240514,4005,27.84,20240117,6500,-21.23,20240514,3975,28.81,20231205,0.82,N,064820,500,154 억,,408350,N,N,13,N,00,N +20241119,100602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5060,-40,5,-0.78,75135140,14856,31.29,5110,5120,5010,6630,3570,5100,5057.56,1.32,0,-7,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1564,6.43,0.71,12,0.05,787.00,7155.00,6500,20240514,-22.15,3975,20231205,27.30,6500,-22.15,20240514,4005,26.34,20240117,6500,-22.15,20240514,3975,27.30,20231205,0.82,N,064820,500,154 억,,408350,N,N,13,N,00,N +20241119,090556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,0,3,0.00,3042050,596,1.26,5110,5120,5100,6630,3570,5100,5104.11,1.32,0,29,5400,5250,5140,4990,4880,5325,5065,155,1530,500,3570,10,1,30901728,1576,6.48,0.71,12,0.00,787.00,7155.00,6500,20240514,-21.54,3975,20231205,28.30,6500,-21.54,20240514,4005,27.34,20240117,6500,-21.54,20240514,3975,28.30,20231205,0.82,N,064820,500,154 억,,408350,N,N,13,N,00,N 20241118,160540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,20,2,0.39,241763600,46711,52.17,5030,5290,5030,6600,3560,5080,5175.73,1.31,0,3443,5340,5210,5100,4970,4860,5155,4915,155,1520,500,3550,10,1,30901728,1576,6.48,0.71,12,0.15,787.00,7155.00,6500,20240514,-21.54,3975,20231205,28.30,6500,-21.54,20240514,4005,27.34,20240117,6500,-21.54,20240514,3975,28.30,20231205,0.81,N,064820,500,154 억,,405058,N,N,13,N,00,N 20241118,150545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5140,60,2,1.18,232538370,44905,50.16,5030,5290,5030,6600,3560,5080,5178.45,1.31,0,3609,5340,5210,5100,4970,4860,5155,4915,155,1520,500,3550,10,1,30901728,1588,6.53,0.72,12,0.15,787.00,7155.00,6500,20240514,-20.92,3975,20231205,29.31,6500,-20.92,20240514,4005,28.34,20240117,6500,-20.92,20240514,3975,29.31,20231205,0.81,N,064820,500,154 억,,405058,N,N,19,N,00,N 20241118,140546,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,20,2,0.39,228869460,44189,49.36,5030,5290,5030,6600,3560,5080,5179.33,1.31,0,3740,5340,5210,5100,4970,4860,5155,4915,155,1520,500,3550,10,1,30901728,1576,6.48,0.71,12,0.14,787.00,7155.00,6500,20240514,-21.54,3975,20231205,28.30,6500,-21.54,20240514,4005,27.34,20240117,6500,-21.54,20240514,3975,28.30,20231205,0.81,N,064820,500,154 억,,405058,N,N,19,N,00,N diff --git a/064850/price/prices-20241101.csv b/064850/price/prices-20241101.csv index b5e4e8f11024..3a69894b259e 100644 --- a/064850/price/prices-20241101.csv +++ b/064850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160537,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8360,160,2,1.95,561535830,68347,123.25,8180,8390,8000,10660,5740,8200,8215.20,4.46,0,-10618,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,954,13.02,1.56,12,0.60,642.00,5362.00,38450,20240924,-78.26,5500,20240306,52.00,38450,-78.26,20240924,5500,52.00,20240306,38450,-78.26,20240924,5500,52.00,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N +20241119,150545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,110,2,1.34,515790200,62868,113.37,8180,8390,8000,10660,5740,8200,8204.34,4.46,0,-8065,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,948,12.94,1.55,12,0.55,642.00,5362.00,38450,20240924,-78.39,5500,20240306,51.09,38450,-78.39,20240924,5500,51.09,20240306,38450,-78.39,20240924,5500,51.09,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N +20241119,140544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8240,40,2,0.49,470247010,57356,103.43,8180,8390,8000,10660,5740,8200,8198.74,4.46,0,-5265,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,940,12.83,1.54,12,0.50,642.00,5362.00,38450,20240924,-78.57,5500,20240306,49.82,38450,-78.57,20240924,5500,49.82,20240306,38450,-78.57,20240924,5500,49.82,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N +20241119,130545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8270,70,2,0.85,400312350,48907,88.19,8180,8390,8000,10660,5740,8200,8185.17,4.46,0,-781,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,944,12.88,1.54,12,0.43,642.00,5362.00,38450,20240924,-78.49,5500,20240306,50.36,38450,-78.49,20240924,5500,50.36,20240306,38450,-78.49,20240924,5500,50.36,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N +20241119,120541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8250,50,2,0.61,370345460,45274,81.64,8180,8390,8000,10660,5740,8200,8180.09,4.46,0,1965,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,941,12.85,1.54,12,0.40,642.00,5362.00,38450,20240924,-78.54,5500,20240306,50.00,38450,-78.54,20240924,5500,50.00,20240306,38450,-78.54,20240924,5500,50.00,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N +20241119,110547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8270,70,2,0.85,184416580,22610,40.77,8180,8390,8000,10660,5740,8200,8156.42,4.46,0,-3408,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,944,12.88,1.54,12,0.20,642.00,5362.00,38450,20240924,-78.49,5500,20240306,50.36,38450,-78.49,20240924,5500,50.36,20240306,38450,-78.49,20240924,5500,50.36,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N +20241119,100602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,-70,5,-0.85,108165210,13270,23.93,8180,8390,8050,10660,5740,8200,8151.11,4.46,0,-3876,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,928,12.66,1.52,12,0.12,642.00,5362.00,38450,20240924,-78.86,5500,20240306,47.82,38450,-78.86,20240924,5500,47.82,20240306,38450,-78.86,20240924,5500,47.82,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N +20241119,090557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,110,2,1.34,16798590,2038,3.68,8180,8390,8130,10660,5740,8200,8242.68,4.46,0,-300,8980,8590,8200,7810,7420,8395,7615,61,2460,500,5240,10,1,11410332,948,12.94,1.55,12,0.02,642.00,5362.00,38450,20240924,-78.39,5500,20240306,51.09,38450,-78.39,20240924,5500,51.09,20240306,38450,-78.39,20240924,5500,51.09,20240306,0.26,N,064850,500,60 억,,509100,N,N,0,N,00,N 20241118,160541,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8200,-40,5,-0.49,449496960,55140,62.35,8250,8590,7810,10710,5770,8240,8151.65,4.50,0,-4543,8693,8466,8123,7896,7553,8580,8010,61,2470,500,5270,10,1,11410332,936,12.77,1.53,12,0.48,642.00,5362.00,38450,20240924,-78.67,5500,20240306,49.09,38450,-78.67,20240924,5500,49.09,20240306,38450,-78.67,20240924,5500,49.09,20240306,0.26,N,064850,500,60 억,,513636,N,N,0,N,00,N 20241118,150545,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,-110,5,-1.33,429962810,52755,59.65,8250,8590,7810,10710,5770,8240,8149.91,4.50,0,-4677,8693,8466,8123,7896,7553,8580,8010,61,2470,500,5270,10,1,11410332,928,12.66,1.52,12,0.46,642.00,5362.00,38450,20240924,-78.86,5500,20240306,47.82,38450,-78.86,20240924,5500,47.82,20240306,38450,-78.86,20240924,5500,47.82,20240306,0.26,N,064850,500,60 억,,513636,N,N,0,N,00,N 20241118,140546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8120,-120,5,-1.46,380828730,46680,52.78,8250,8590,7810,10710,5770,8240,8158.00,4.50,0,-5564,8693,8466,8123,7896,7553,8580,8010,61,2470,500,5270,10,1,11410332,927,12.65,1.51,12,0.41,642.00,5362.00,38450,20240924,-78.88,5500,20240306,47.64,38450,-78.88,20240924,5500,47.64,20240306,38450,-78.88,20240924,5500,47.64,20240306,0.26,N,064850,500,60 억,,513636,N,N,0,N,00,N diff --git a/064960/price/prices-20241101.csv b/064960/price/prices-20241101.csv index 5f391f45986a..3b1b66d52d02 100644 --- a/064960/price/prices-20241101.csv +++ b/064960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160538,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42800,450,2,1.06,377492150,8866,102.49,42650,42800,42200,55000,29650,42350,42575.15,14.64,0,-1444,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6259,7.20,0.63,12,0.06,5948.00,68464.00,50300,20240628,-14.91,39450,20240807,8.49,50300,-14.91,20240628,39450,8.49,20240807,50300,-14.91,20240628,39450,8.49,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,120,N,00,N +20241119,150546,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42700,350,2,0.83,335617300,7886,91.16,42650,42800,42200,55000,29650,42350,42558.62,14.64,0,-1348,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6244,7.18,0.62,12,0.05,5948.00,68464.00,50300,20240628,-15.11,39450,20240807,8.24,50300,-15.11,20240628,39450,8.24,20240807,50300,-15.11,20240628,39450,8.24,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,258,N,00,N +20241119,140544,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42750,400,2,0.94,167237800,3935,45.49,42650,42800,42200,55000,29650,42350,42500.08,14.64,0,442,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6251,7.19,0.62,12,0.03,5948.00,68464.00,50300,20240628,-15.01,39450,20240807,8.37,50300,-15.01,20240628,39450,8.37,20240807,50300,-15.01,20240628,39450,8.37,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,258,N,00,N +20241119,130546,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42500,150,2,0.35,86769700,2043,23.62,42650,42700,42200,55000,29650,42350,42471.71,14.64,0,-794,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6215,7.15,0.62,12,0.01,5948.00,68464.00,50300,20240628,-15.51,39450,20240807,7.73,50300,-15.51,20240628,39450,7.73,20240807,50300,-15.51,20240628,39450,7.73,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,258,N,00,N +20241119,120541,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42450,100,2,0.24,69918000,1646,19.03,42650,42700,42200,55000,29650,42350,42477.52,14.64,0,-740,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6208,7.14,0.62,12,0.01,5948.00,68464.00,50300,20240628,-15.61,39450,20240807,7.60,50300,-15.61,20240628,39450,7.60,20240807,50300,-15.61,20240628,39450,7.60,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,258,N,00,N +20241119,110547,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42500,150,2,0.35,46256950,1089,12.59,42650,42700,42200,55000,29650,42350,42476.54,14.64,0,-490,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6215,7.15,0.62,12,0.01,5948.00,68464.00,50300,20240628,-15.51,39450,20240807,7.73,50300,-15.51,20240628,39450,7.73,20240807,50300,-15.51,20240628,39450,7.73,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,258,N,00,N +20241119,100602,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42400,50,2,0.12,27258050,643,7.43,42650,42650,42200,55000,29650,42350,42391.99,14.64,0,-402,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6200,7.13,0.62,12,0.00,5948.00,68464.00,50300,20240628,-15.71,39450,20240807,7.48,50300,-15.71,20240628,39450,7.48,20240807,50300,-15.71,20240628,39450,7.48,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,258,N,00,N +20241119,090557,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42250,-100,5,-0.24,804950,19,0.22,42650,42650,42250,55000,29650,42350,42365.79,14.64,0,-5,43583,42966,42583,41966,41583,42775,41775,731,12650,5000,32180,50,1,14623136,6178,7.10,0.62,12,0.00,5948.00,68464.00,50300,20240628,-16.00,39450,20240807,7.10,50300,-16.00,20240628,39450,7.10,20240807,50300,-16.00,20240628,39450,7.10,20240807,0.34,N,064960,5000,731 억,,2140145,N,N,258,N,00,N 20241118,160541,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42350,-150,5,-0.35,368579700,8651,87.43,42600,43200,42200,55200,29750,42500,42605.50,14.62,0,-253,43733,43116,42433,41816,41133,42775,41475,731,12700,5000,32300,50,1,14623136,6193,7.12,0.62,12,0.06,5948.00,68464.00,50300,20240628,-15.81,39450,20240807,7.35,50300,-15.81,20240628,39450,7.35,20240807,50300,-15.81,20240628,39450,7.35,20240807,0.34,N,064960,5000,731 억,,2138308,N,N,258,N,00,N 20241118,150545,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42350,-150,5,-0.35,349856100,8209,82.96,42600,43200,42200,55200,29750,42500,42618.60,14.62,0,-159,43733,43116,42433,41816,41133,42775,41475,731,12700,5000,32300,50,1,14623136,6193,7.12,0.62,12,0.06,5948.00,68464.00,50300,20240628,-15.81,39450,20240807,7.35,50300,-15.81,20240628,39450,7.35,20240807,50300,-15.81,20240628,39450,7.35,20240807,0.34,N,064960,5000,731 억,,2138308,N,N,143,N,00,N 20241118,140547,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,42450,-50,5,-0.12,275812250,6465,65.34,42600,43200,42200,55200,29750,42500,42662.37,14.62,0,382,43733,43116,42433,41816,41133,42775,41475,731,12700,5000,32300,50,1,14623136,6208,7.14,0.62,12,0.04,5948.00,68464.00,50300,20240628,-15.61,39450,20240807,7.60,50300,-15.61,20240628,39450,7.60,20240807,50300,-15.61,20240628,39450,7.60,20240807,0.34,N,064960,5000,731 억,,2138308,N,N,143,N,00,N diff --git a/065060/price/prices-20241101.csv b/065060/price/prices-20241101.csv index 13258fcab5dc..39e1c8f4cfb9 100644 --- a/065060/price/prices-20241101.csv +++ b/065060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160538,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,274,4,2,1.48,51353385,190218,84.49,270,276,266,351,189,270,269.97,0.52,0,-204,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,296,-8.30,0.58,12,0.18,-33.00,474.00,664,20231201,-58.73,266,20241119,3.01,637,-56.99,20240103,266,3.01,20241119,664,-58.73,20231201,266,3.01,20241119,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N +20241119,150546,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,269,-1,5,-0.37,43612294,161725,71.83,270,276,266,351,189,270,269.67,0.52,0,-657,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,291,-8.15,0.57,12,0.15,-33.00,474.00,664,20231201,-59.49,266,20241119,1.13,637,-57.77,20240103,266,1.13,20241119,664,-59.49,20231201,266,1.13,20241119,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N +20241119,140545,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,271,1,2,0.37,38440202,142520,63.30,270,276,266,351,189,270,269.72,0.52,0,-2285,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,293,-8.21,0.57,12,0.13,-33.00,474.00,664,20231201,-59.19,266,20241119,1.88,637,-57.46,20240103,266,1.88,20241119,664,-59.19,20231201,266,1.88,20241119,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N +20241119,130546,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,272,2,2,0.74,37635437,139543,61.98,270,276,266,351,189,270,269.70,0.52,0,-2851,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,294,-8.24,0.57,12,0.13,-33.00,474.00,664,20231201,-59.04,266,20241119,2.26,637,-57.30,20240103,266,2.26,20241119,664,-59.04,20231201,266,2.26,20241119,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N +20241119,120542,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,271,1,2,0.37,37371803,138573,61.55,270,276,266,351,189,270,269.69,0.52,0,-2842,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,293,-8.21,0.57,12,0.13,-33.00,474.00,664,20231201,-59.19,266,20241119,1.88,637,-57.46,20240103,266,1.88,20241119,664,-59.19,20231201,266,1.88,20241119,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N +20241119,110548,57,100.00,KOSDAQ,신저가,섬유.의류,N,N,N,N, ,N,267,-3,5,-1.11,31820195,117905,52.37,270,276,266,351,189,270,269.88,0.52,0,-6216,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,288,-8.09,0.56,12,0.11,-33.00,474.00,664,20231201,-59.79,266,20241119,0.38,637,-58.08,20240103,266,0.38,20241119,664,-59.79,20231201,266,0.38,20241119,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N +20241119,100603,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,270,0,3,0.00,19923995,73528,32.66,270,276,270,351,189,270,270.97,0.52,0,-8854,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,292,-8.18,0.57,12,0.07,-33.00,474.00,664,20231201,-59.34,266,20241115,1.50,637,-57.61,20240103,266,1.50,20241115,664,-59.34,20231201,266,1.50,20241115,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N +20241119,090557,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,272,2,2,0.74,15459136,57169,25.39,270,276,270,351,189,270,270.41,0.52,0,-7914,282,276,273,267,264,274,265,540,81,500,180,1,1,108008044,294,-8.24,0.57,12,0.05,-33.00,474.00,664,20231201,-59.04,266,20241115,2.26,637,-57.30,20240103,266,2.26,20241115,664,-59.04,20231201,266,2.26,20241115,0.00,N,065060,500,540 억,,560358,N,N,0,N,00,N 20241118,160541,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,270,-6,5,-2.17,56463629,205779,83.05,276,279,270,358,194,276,274.39,0.51,0,12125,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,292,-8.18,0.57,12,0.19,-33.00,474.00,664,20231201,-59.34,266,20241115,1.50,637,-57.61,20240103,266,1.50,20241115,664,-59.34,20231201,266,1.50,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N 20241118,150545,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,271,-5,5,-1.81,50158843,182501,73.66,276,279,271,358,194,276,274.84,0.51,0,8960,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,293,-8.21,0.57,12,0.17,-33.00,474.00,664,20231201,-59.19,266,20241115,1.88,637,-57.46,20240103,266,1.88,20241115,664,-59.19,20231201,266,1.88,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N 20241118,140547,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,276,0,3,0.00,41621182,151239,61.04,276,279,272,358,194,276,275.20,0.51,0,5711,293,284,275,266,257,280,262,540,82,500,190,1,1,108008044,298,-8.36,0.58,12,0.14,-33.00,474.00,664,20231201,-58.43,266,20241115,3.76,637,-56.67,20240103,266,3.76,20241115,664,-58.43,20231201,266,3.76,20241115,0.00,N,065060,500,540 억,,548230,N,N,0,N,00,N diff --git a/065130/price/prices-20241101.csv b/065130/price/prices-20241101.csv index 5d94dbff6ced..454e374d4f75 100644 --- a/065130/price/prices-20241101.csv +++ b/065130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160538,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4620,135,2,3.01,266347640,58313,86.91,4515,4620,4455,5830,3140,4485,4567.55,3.30,0,26,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,794,6.29,0.37,12,0.34,735.00,12647.00,8370,20240215,-44.80,3840,20241031,20.31,8370,-44.80,20240215,3840,20.31,20241031,8370,-44.80,20240215,3840,20.31,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N +20241119,150546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4600,115,2,2.56,260785115,57108,85.12,4515,4610,4455,5830,3140,4485,4566.53,3.30,0,477,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,791,6.26,0.36,12,0.33,735.00,12647.00,8370,20240215,-45.04,3840,20241031,19.79,8370,-45.04,20240215,3840,19.79,20241031,8370,-45.04,20240215,3840,19.79,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N +20241119,140545,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4595,110,2,2.45,181790975,39911,59.49,4515,4605,4455,5830,3140,4485,4554.91,3.30,0,2119,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,790,6.25,0.36,12,0.23,735.00,12647.00,8370,20240215,-45.10,3840,20241031,19.66,8370,-45.10,20240215,3840,19.66,20241031,8370,-45.10,20240215,3840,19.66,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N +20241119,130546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4565,80,2,1.78,105851200,23323,34.76,4515,4570,4455,5830,3140,4485,4538.49,3.30,0,1559,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,785,6.21,0.36,12,0.14,735.00,12647.00,8370,20240215,-45.46,3840,20241031,18.88,8370,-45.46,20240215,3840,18.88,20241031,8370,-45.46,20240215,3840,18.88,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N +20241119,120542,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4560,75,2,1.67,94984675,20940,31.21,4515,4570,4455,5830,3140,4485,4536.04,3.30,0,1970,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,784,6.20,0.36,12,0.12,735.00,12647.00,8370,20240215,-45.52,3840,20241031,18.75,8370,-45.52,20240215,3840,18.75,20241031,8370,-45.52,20240215,3840,18.75,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N +20241119,110548,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4565,80,2,1.78,78217195,17253,25.72,4515,4570,4455,5830,3140,4485,4533.54,3.30,0,2670,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,785,6.21,0.36,12,0.10,735.00,12647.00,8370,20240215,-45.46,3840,20241031,18.88,8370,-45.46,20240215,3840,18.88,20241031,8370,-45.46,20240215,3840,18.88,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N +20241119,100603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4510,25,2,0.56,12252340,2722,4.06,4515,4525,4455,5830,3140,4485,4501.23,3.30,0,67,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,775,6.14,0.36,12,0.02,735.00,12647.00,8370,20240215,-46.12,3840,20241031,17.45,8370,-46.12,20240215,3840,17.45,20241031,8370,-46.12,20240215,3840,17.45,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N +20241119,090557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4505,20,2,0.45,5117405,1141,1.70,4515,4515,4455,5830,3140,4485,4485.02,3.30,0,97,4605,4545,4450,4390,4295,4575,4420,89,1345,500,3130,5,1,17189982,774,6.13,0.36,12,0.01,735.00,12647.00,8370,20240215,-46.18,3840,20241031,17.32,8370,-46.18,20240215,3840,17.32,20241031,8370,-46.18,20240215,3840,17.32,20241031,0.82,N,065130,500,89 억,,567942,N,N,0,N,00,N 20241118,160541,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,95,2,2.16,300334335,67093,65.57,4390,4510,4355,5700,3075,4390,4476.39,3.32,0,-2907,4483,4436,4408,4361,4333,4460,4385,89,1310,500,3070,5,1,17189982,771,6.10,0.35,12,0.39,735.00,12647.00,8370,20240215,-46.42,3840,20241031,16.80,8370,-46.42,20240215,3840,16.80,20241031,8370,-46.42,20240215,3840,16.80,20241031,0.87,N,065130,500,89 억,,570849,N,N,0,N,00,N 20241118,150546,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4495,105,2,2.39,291189325,65054,63.58,4390,4510,4355,5700,3075,4390,4476.12,3.32,0,-2827,4483,4436,4408,4361,4333,4460,4385,89,1310,500,3070,5,1,17189982,773,6.12,0.36,12,0.38,735.00,12647.00,8370,20240215,-46.30,3840,20241031,17.06,8370,-46.30,20240215,3840,17.06,20241031,8370,-46.30,20240215,3840,17.06,20241031,0.87,N,065130,500,89 억,,570849,N,N,0,N,00,N 20241118,140547,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4485,95,2,2.16,234890915,52534,51.34,4390,4510,4355,5700,3075,4390,4471.22,3.32,0,-2251,4483,4436,4408,4361,4333,4460,4385,89,1310,500,3070,5,1,17189982,771,6.10,0.35,12,0.31,735.00,12647.00,8370,20240215,-46.42,3840,20241031,16.80,8370,-46.42,20240215,3840,16.80,20241031,8370,-46.42,20240215,3840,16.80,20241031,0.87,N,065130,500,89 억,,570849,N,N,0,N,00,N diff --git a/065150/price/prices-20241101.csv b/065150/price/prices-20241101.csv index 09b70d4fe2a6..4f85e6226fc7 100644 --- a/065150/price/prices-20241101.csv +++ b/065150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160538,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241119,150547,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241119,140545,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241119,130546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241119,120542,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241119,110548,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241119,100603,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N +20241119,090558,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241118,160542,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241118,150546,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N 20241118,140548,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,145,0,3,0.00,0,0,0.00,0,0,0,188,102,145,0.00,0.13,0,0,145,145,145,145,145,145,145,125,43,100,0,1,1,125282405,182,-3.09,0.67,12,0.00,-47.00,218.00,300,20240122,-51.67,145,20240405,0.00,300,-51.67,20240122,145,0.00,20240405,300,-51.67,20240122,145,0.00,20240405,0.00,N,065150,100,125 억,,165710,N,N,0,N,00,N diff --git a/065170/price/prices-20241101.csv b/065170/price/prices-20241101.csv index 99d0cd64d0ff..98111b78987c 100644 --- a/065170/price/prices-20241101.csv +++ b/065170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160539,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,207,-8,5,-3.72,2036140823,8928091,580.43,215,251,205,279,151,215,228.13,1.64,0,-264418,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,184,-103.50,0.59,12,10.03,-2.00,353.00,672,20231205,-69.20,204,20241115,1.47,657,-68.49,20240520,204,1.47,20241115,672,-69.20,20231205,204,1.47,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N +20241119,150547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,210,-5,5,-2.33,1980246995,8657691,562.85,215,251,205,279,151,215,228.73,1.64,0,-277632,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,187,-105.00,0.59,12,9.73,-2.00,353.00,672,20231205,-68.75,204,20241115,2.94,657,-68.04,20240520,204,2.94,20241115,672,-68.75,20231205,204,2.94,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N +20241119,140546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,-2,5,-0.93,1737506968,7514427,488.53,215,251,205,279,151,215,231.22,1.64,0,-294755,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,190,-106.50,0.60,12,8.45,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N +20241119,130547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,221,6,2,2.79,1575578900,6764195,439.75,215,251,205,279,151,215,232.93,1.64,0,-254226,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,197,-110.50,0.63,12,7.60,-2.00,353.00,672,20231205,-67.11,204,20241115,8.33,657,-66.36,20240520,204,8.33,20241115,672,-67.11,20231205,204,8.33,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N +20241119,120542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,240,25,2,11.63,1074659968,4581836,297.87,215,251,205,279,151,215,234.55,1.64,0,-234327,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,214,-120.00,0.68,12,5.15,-2.00,353.00,672,20231205,-64.29,204,20241115,17.65,657,-63.47,20240520,204,17.65,20241115,672,-64.29,20231205,204,17.65,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N +20241119,110549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,207,-8,5,-3.72,58831174,282487,18.37,215,215,205,279,151,215,208.26,1.64,0,29046,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,184,-103.50,0.59,12,0.32,-2.00,353.00,672,20231205,-69.20,204,20241115,1.47,657,-68.49,20240520,204,1.47,20241115,672,-69.20,20231205,204,1.47,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N +20241119,100603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,211,-4,5,-1.86,10828170,50940,3.31,215,215,209,279,151,215,212.57,1.64,0,-3328,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,188,-105.50,0.60,12,0.06,-2.00,353.00,672,20231205,-68.60,204,20241115,3.43,657,-67.88,20240520,204,3.43,20241115,672,-68.60,20231205,204,3.43,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N +20241119,090558,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,211,-4,5,-1.86,5460969,25646,1.67,215,215,209,279,151,215,212.94,1.64,0,-3656,251,233,221,203,191,227,197,445,64,500,140,1,1,88970559,188,-105.50,0.60,12,0.03,-2.00,353.00,672,20231205,-68.60,204,20241115,3.43,657,-67.88,20240520,204,3.43,20241115,672,-68.60,20231205,204,3.43,20241115,0.05,N,065170,500,444 억,,1460739,N,N,0,N,00,N 20241118,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,215,2,2,0.94,341677207,1537225,256.07,218,239,209,276,150,213,222.27,1.65,0,-7834,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,191,-107.50,0.61,12,1.73,-2.00,353.00,672,20231205,-68.01,204,20241115,5.39,657,-67.28,20240520,204,5.39,20241115,672,-68.01,20231205,204,5.39,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N 20241118,150546,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,0,3,0.00,335284901,1507331,251.09,218,239,209,276,150,213,222.44,1.65,0,-2958,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,190,-106.50,0.60,12,1.69,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N 20241118,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,213,0,3,0.00,312288216,1399664,233.16,218,239,209,276,150,213,223.12,1.65,0,12709,221,216,210,205,199,219,208,445,63,500,140,1,1,88970559,190,-106.50,0.60,12,1.57,-2.00,353.00,672,20231205,-68.30,204,20241115,4.41,657,-67.58,20240520,204,4.41,20241115,672,-68.30,20231205,204,4.41,20241115,0.05,N,065170,500,444 억,,1466779,N,N,0,N,00,N diff --git a/065350/price/prices-20241101.csv b/065350/price/prices-20241101.csv index aec89b2243c7..af962989cf4d 100644 --- a/065350/price/prices-20241101.csv +++ b/065350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160539,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51000,1800,2,3.66,38480376700,745068,52.39,49300,53200,48700,63900,34450,49200,51649.15,8.32,0,65005,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,14017,111.84,6.73,12,2.71,456.00,7574.00,184800,20240221,-72.40,30650,20231214,66.39,184800,-72.40,20240221,37000,37.84,20240805,184800,-72.40,20240221,30650,66.39,20231214,0.74,N,065350,500,137 억,,2286488,N,N,7,N,00,N +20241119,150547,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,50800,1600,2,3.25,37499555600,725803,51.04,49300,53200,48700,63900,34450,49200,51666.70,8.32,0,64853,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,13962,111.40,6.71,12,2.64,456.00,7574.00,184800,20240221,-72.51,30650,20231214,65.74,184800,-72.51,20240221,37000,37.30,20240805,184800,-72.51,20240221,30650,65.74,20231214,0.74,N,065350,500,137 억,,2286488,N,N,44,N,00,N +20241119,140546,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51200,2000,2,4.07,34225900200,661566,46.52,49300,53200,48700,63900,34450,49200,51735.13,8.32,0,46712,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,14072,112.28,6.76,12,2.41,456.00,7574.00,184800,20240221,-72.29,30650,20231214,67.05,184800,-72.29,20240221,37000,38.38,20240805,184800,-72.29,20240221,30650,67.05,20231214,0.74,N,065350,500,137 억,,2286488,N,N,44,N,00,N +20241119,130547,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51800,2600,2,5.28,32243949500,623157,43.82,49300,53200,48700,63900,34450,49200,51743.38,8.32,0,46829,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,14237,113.60,6.84,12,2.27,456.00,7574.00,184800,20240221,-71.97,30650,20231214,69.00,184800,-71.97,20240221,37000,40.00,20240805,184800,-71.97,20240221,30650,69.00,20231214,0.74,N,065350,500,137 억,,2286488,N,N,44,N,00,N +20241119,120543,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,52500,3300,2,6.71,30490432200,589388,41.45,49300,53200,48700,63900,34450,49200,51732.87,8.32,0,38251,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,14429,115.13,6.93,12,2.14,456.00,7574.00,184800,20240221,-71.59,30650,20231214,71.29,184800,-71.59,20240221,37000,41.89,20240805,184800,-71.59,20240221,30650,71.29,20231214,0.74,N,065350,500,137 억,,2286488,N,N,44,N,00,N +20241119,110549,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,51800,2600,2,5.28,27890102700,539767,37.96,49300,53200,48700,63900,34450,49200,51671.18,8.32,0,25688,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,14237,113.60,6.84,12,1.96,456.00,7574.00,184800,20240221,-71.97,30650,20231214,69.00,184800,-71.97,20240221,37000,40.00,20240805,184800,-71.97,20240221,30650,69.00,20231214,0.74,N,065350,500,137 억,,2286488,N,N,44,N,00,N +20241119,100604,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,52800,3600,2,7.32,21883745900,424401,29.84,49300,53200,48700,63900,34450,49200,51564.50,8.32,0,15369,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,14512,115.79,6.97,12,1.54,456.00,7574.00,184800,20240221,-71.43,30650,20231214,72.27,184800,-71.43,20240221,37000,42.70,20240805,184800,-71.43,20240221,30650,72.27,20231214,0.74,N,065350,500,137 억,,2286488,N,N,44,N,00,N +20241119,090558,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,50800,1600,2,3.25,3776960200,75163,5.29,49300,51500,48700,63900,34450,49200,50251.92,8.32,0,-4574,57700,53450,48250,44000,38800,55575,46125,137,14700,500,34440,100,1,27483948,13962,111.40,6.71,12,0.27,456.00,7574.00,184800,20240221,-72.51,30650,20231214,65.74,184800,-72.51,20240221,37000,37.30,20240805,184800,-72.51,20240221,30650,65.74,20231214,0.74,N,065350,500,137 억,,2286488,N,N,44,N,00,N 20241118,160542,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,49200,7350,2,17.56,68315525150,1410567,675.77,43700,52500,43050,54400,29300,41850,48430.67,8.11,0,58533,43950,42900,41450,40400,38950,43425,40925,137,12550,500,29290,50,1,27483948,13522,107.89,6.50,12,5.13,456.00,7574.00,184800,20240221,-73.38,30650,20231214,60.52,184800,-73.38,20240221,37000,32.97,20240805,184800,-73.38,20240221,30650,60.52,20231214,0.78,N,065350,500,137 억,,2229015,N,N,44,N,00,N 20241118,150546,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,49050,7200,2,17.20,66458623150,1372929,657.74,43700,52500,43050,54400,29300,41850,48406.45,8.11,0,51733,43950,42900,41450,40400,38950,43425,40925,137,12550,500,29290,50,1,27483948,13481,107.57,6.48,12,5.00,456.00,7574.00,184800,20240221,-73.46,30650,20231214,60.03,184800,-73.46,20240221,37000,32.57,20240805,184800,-73.46,20240221,30650,60.03,20231214,0.78,N,065350,500,137 억,,2229015,N,N,3,N,00,N 20241118,140548,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,49550,7700,2,18.40,62281403450,1288255,617.18,43700,52500,43050,54400,29300,41850,48345.56,8.11,0,56199,43950,42900,41450,40400,38950,43425,40925,137,12550,500,29290,50,1,27483948,13618,108.66,6.54,12,4.69,456.00,7574.00,184800,20240221,-73.19,30650,20231214,61.66,184800,-73.19,20240221,37000,33.92,20240805,184800,-73.19,20240221,30650,61.66,20231214,0.78,N,065350,500,137 억,,2229015,N,N,3,N,00,N diff --git a/065370/price/prices-20241101.csv b/065370/price/prices-20241101.csv index 9ed56cfdb550..8140dd363dc8 100644 --- a/065370/price/prices-20241101.csv +++ b/065370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160539,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,45,2,1.10,42454845,10257,28.23,4235,4235,4070,5290,2855,4075,4139.12,2.26,0,-1250,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,304,-9.24,0.78,12,0.14,-446.00,5262.00,10650,20240115,-61.31,3760,20241114,9.57,10650,-61.31,20240115,3760,9.57,20241114,10650,-61.31,20240115,3760,9.57,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N +20241119,150547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4130,55,2,1.35,40161805,9701,26.70,4235,4235,4070,5290,2855,4075,4139.97,2.26,0,-1233,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,305,-9.26,0.78,12,0.13,-446.00,5262.00,10650,20240115,-61.22,3760,20241114,9.84,10650,-61.22,20240115,3760,9.84,20241114,10650,-61.22,20240115,3760,9.84,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N +20241119,140546,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,70,2,1.72,36260430,8755,24.10,4235,4235,4070,5290,2855,4075,4141.68,2.26,0,-1218,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,306,-9.29,0.79,12,0.12,-446.00,5262.00,10650,20240115,-61.08,3760,20241114,10.24,10650,-61.08,20240115,3760,10.24,20241114,10650,-61.08,20240115,3760,10.24,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N +20241119,130547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4180,105,2,2.58,34824800,8409,23.14,4235,4235,4070,5290,2855,4075,4141.37,2.26,0,-1041,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,309,-9.37,0.79,12,0.11,-446.00,5262.00,10650,20240115,-60.75,3760,20241114,11.17,10650,-60.75,20240115,3760,11.17,20241114,10650,-60.75,20240115,3760,11.17,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N +20241119,120543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,110,2,2.70,34033955,8220,22.62,4235,4235,4070,5290,2855,4075,4140.38,2.26,0,-1018,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,309,-9.38,0.80,12,0.11,-446.00,5262.00,10650,20240115,-60.70,3760,20241114,11.30,10650,-60.70,20240115,3760,11.30,20241114,10650,-60.70,20240115,3760,11.30,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N +20241119,110549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4100,25,2,0.61,16329005,3971,10.93,4235,4235,4075,5290,2855,4075,4112.06,2.26,0,-401,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,303,-9.19,0.78,12,0.05,-446.00,5262.00,10650,20240115,-61.50,3760,20241114,9.04,10650,-61.50,20240115,3760,9.04,20241114,10650,-61.50,20240115,3760,9.04,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N +20241119,100604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4100,25,2,0.61,13978950,3398,9.35,4235,4235,4095,5290,2855,4075,4113.88,2.26,0,-287,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,303,-9.19,0.78,12,0.05,-446.00,5262.00,10650,20240115,-61.50,3760,20241114,9.04,10650,-61.50,20240115,3760,9.04,20241114,10650,-61.50,20240115,3760,9.04,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N +20241119,090558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4165,90,2,2.21,1058050,250,0.69,4235,4235,4165,5290,2855,4075,4232.20,2.26,0,-46,4461,4267,4096,3902,3731,4365,4000,37,1215,500,2770,5,1,7383954,308,-9.34,0.79,12,0.00,-446.00,5262.00,10650,20240115,-60.89,3760,20241114,10.77,10650,-60.89,20240115,3760,10.77,20241114,10650,-60.89,20240115,3760,10.77,20241114,1.13,N,065370,500,36 억,,166597,N,N,0,N,00,N 20241118,160543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4075,140,2,3.56,145928570,36222,181.44,3940,4290,3925,5110,2755,3935,4028.73,2.25,0,-40,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,301,-9.14,0.77,12,0.49,-446.00,5262.00,10650,20240115,-61.74,3760,20241114,8.38,10650,-61.74,20240115,3760,8.38,20241114,10650,-61.74,20240115,3760,8.38,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N 20241118,150547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4085,150,2,3.81,116377500,28986,145.19,3940,4290,3925,5110,2755,3935,4014.96,2.25,0,-278,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,302,-9.16,0.78,12,0.39,-446.00,5262.00,10650,20240115,-61.64,3760,20241114,8.64,10650,-61.64,20240115,3760,8.64,20241114,10650,-61.64,20240115,3760,8.64,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N 20241118,140548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4070,135,2,3.43,109911815,27399,137.24,3940,4290,3925,5110,2755,3935,4011.53,2.25,0,126,4028,3981,3888,3841,3748,4005,3865,37,1175,500,2670,5,1,7383954,301,-9.13,0.77,12,0.37,-446.00,5262.00,10650,20240115,-61.78,3760,20241114,8.24,10650,-61.78,20240115,3760,8.24,20241114,10650,-61.78,20240115,3760,8.24,20241114,1.12,N,065370,500,36 억,,166390,N,N,0,N,00,N diff --git a/065420/price/prices-20241101.csv b/065420/price/prices-20241101.csv index ced12e9484ec..35d1904a12ea 100644 --- a/065420/price/prices-20241101.csv +++ b/065420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,39953745,173320,41.20,231,238,228,300,162,231,230.52,9.37,0,-32541,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.24,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N +20241119,150548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,233,2,2,0.87,35231025,152832,36.33,231,238,228,300,162,231,230.52,9.37,0,-39560,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,167,-1.78,1.70,12,0.21,-131.00,137.00,423,20240926,-44.92,178,20240704,30.90,423,-44.92,20240926,178,30.90,20240704,423,-44.92,20240926,178,30.90,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N +20241119,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,34169303,148247,35.24,231,238,228,300,162,231,230.49,9.37,0,-38870,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.21,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N +20241119,130547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,0,3,0.00,27173368,117678,27.98,231,238,229,300,162,231,230.91,9.37,0,-30301,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,165,-1.76,1.69,12,0.16,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N +20241119,120543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,-1,5,-0.43,23770228,102890,24.46,231,238,229,300,162,231,231.03,9.37,0,-30832,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,165,-1.76,1.68,12,0.14,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,423,-45.63,20240926,178,29.21,20240704,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N +20241119,110549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,232,1,2,0.43,14848803,64226,15.27,231,238,229,300,162,231,231.20,9.37,0,-12099,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,166,-1.77,1.69,12,0.09,-131.00,137.00,423,20240926,-45.15,178,20240704,30.34,423,-45.15,20240926,178,30.34,20240704,423,-45.15,20240926,178,30.34,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N +20241119,100604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,230,-1,5,-0.43,9188032,39707,9.44,231,238,230,300,162,231,231.40,9.37,0,-3780,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,165,-1.76,1.68,12,0.06,-131.00,137.00,423,20240926,-45.63,178,20240704,29.21,423,-45.63,20240926,178,29.21,20240704,423,-45.63,20240926,178,29.21,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N +20241119,090559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,234,3,2,1.30,3509217,15160,3.60,231,238,231,300,162,231,231.48,9.37,0,-1932,243,236,230,223,217,240,227,72,69,100,140,1,1,71577299,167,-1.79,1.71,12,0.02,-131.00,137.00,423,20240926,-44.68,178,20240704,31.46,423,-44.68,20240926,178,31.46,20240704,423,-44.68,20240926,178,31.46,20240704,0.00,N,065420,100,71 억,,6710024,N,N,0,N,00,N 20241118,160543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,231,4,2,1.76,96874968,419350,135.51,224,237,224,295,159,227,231.01,9.40,0,-11954,233,230,224,221,215,231,222,72,68,100,140,1,1,71577299,165,-1.76,1.69,12,0.59,-131.00,137.00,423,20240926,-45.39,178,20240704,29.78,423,-45.39,20240926,178,29.78,20240704,423,-45.39,20240926,178,29.78,20240704,0.00,N,065420,100,71 억,,6727219,N,N,0,N,00,N 20241118,150547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,232,5,2,2.20,92294958,399574,129.12,224,237,224,295,159,227,230.98,9.40,0,-12778,233,230,224,221,215,231,222,72,68,100,140,1,1,71577299,166,-1.77,1.69,12,0.56,-131.00,137.00,423,20240926,-45.15,178,20240704,30.34,423,-45.15,20240926,178,30.34,20240704,423,-45.15,20240926,178,30.34,20240704,0.00,N,065420,100,71 억,,6727219,N,N,0,N,00,N 20241118,140549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,234,7,2,3.08,83679732,362227,117.05,224,237,224,295,159,227,231.01,9.40,0,-14853,233,230,224,221,215,231,222,72,68,100,140,1,1,71577299,167,-1.79,1.71,12,0.51,-131.00,137.00,423,20240926,-44.68,178,20240704,31.46,423,-44.68,20240926,178,31.46,20240704,423,-44.68,20240926,178,31.46,20240704,0.00,N,065420,100,71 억,,6727219,N,N,0,N,00,N diff --git a/065440/price/prices-20241101.csv b/065440/price/prices-20241101.csv index bdee12788214..9c319eef7d64 100644 --- a/065440/price/prices-20241101.csv +++ b/065440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160540,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1420,-9,5,-0.63,191208878,134334,29.11,1429,1440,1407,1857,1001,1429,1423.39,2.26,0,-26305,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,387,10.36,0.81,12,0.49,137.00,1753.00,2130,20231205,-33.33,1061,20240805,33.84,2050,-30.73,20240111,1061,33.84,20240805,2130,-33.33,20231205,1061,33.84,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N +20241119,150548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1428,-1,5,-0.07,181380904,127419,27.61,1429,1440,1407,1857,1001,1429,1423.50,2.26,0,-25345,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,389,10.42,0.81,12,0.47,137.00,1753.00,2130,20231205,-32.96,1061,20240805,34.59,2050,-30.34,20240111,1061,34.59,20240805,2130,-32.96,20231205,1061,34.59,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N +20241119,140547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1425,-4,5,-0.28,154629851,108653,23.55,1429,1440,1407,1857,1001,1429,1423.15,2.26,0,-14766,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,389,10.40,0.81,12,0.40,137.00,1753.00,2130,20231205,-33.10,1061,20240805,34.31,2050,-30.49,20240111,1061,34.31,20240805,2130,-33.10,20231205,1061,34.31,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N +20241119,130548,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1420,-9,5,-0.63,144593698,101619,22.02,1429,1440,1407,1857,1001,1429,1422.90,2.26,0,-13986,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,387,10.36,0.81,12,0.37,137.00,1753.00,2130,20231205,-33.33,1061,20240805,33.84,2050,-30.73,20240111,1061,33.84,20240805,2130,-33.33,20231205,1061,33.84,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N +20241119,120543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1416,-13,5,-0.91,137296060,96477,20.91,1429,1440,1407,1857,1001,1429,1423.10,2.26,0,-12537,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,386,10.34,0.81,12,0.35,137.00,1753.00,2130,20231205,-33.52,1061,20240805,33.46,2050,-30.93,20240111,1061,33.46,20240805,2130,-33.52,20231205,1061,33.46,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N +20241119,110550,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1425,-4,5,-0.28,110833504,77866,16.88,1429,1440,1407,1857,1001,1429,1423.39,2.26,0,-9221,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,389,10.40,0.81,12,0.29,137.00,1753.00,2130,20231205,-33.10,1061,20240805,34.31,2050,-30.49,20240111,1061,34.31,20240805,2130,-33.10,20231205,1061,34.31,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N +20241119,100604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1417,-12,5,-0.84,50286194,35266,7.64,1429,1438,1417,1857,1001,1429,1425.91,2.26,0,-1771,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,386,10.34,0.81,12,0.13,137.00,1753.00,2130,20231205,-33.47,1061,20240805,33.55,2050,-30.88,20240111,1061,33.55,20240805,2130,-33.47,20231205,1061,33.55,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N +20241119,090559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1427,-2,5,-0.14,10957829,7655,1.66,1429,1438,1426,1857,1001,1429,1431.46,2.26,0,-5590,1526,1477,1393,1344,1260,1502,1369,136,428,500,1020,1,1,27275020,389,10.42,0.81,12,0.03,137.00,1753.00,2130,20231205,-33.00,1061,20240805,34.50,2050,-30.39,20240111,1061,34.50,20240805,2130,-33.00,20231205,1061,34.50,20240805,2.73,N,065440,500,136 억,,617062,N,N,0,N,00,N 20241118,160543,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1429,54,2,3.93,647542614,460254,35.15,1378,1442,1309,1787,963,1375,1406.91,2.02,0,66362,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,390,10.43,0.82,12,1.69,137.00,1753.00,2130,20231205,-32.91,1061,20240805,34.68,2050,-30.29,20240111,1061,34.68,20240805,2130,-32.91,20231205,1061,34.68,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N 20241118,150547,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1429,54,2,3.93,615890318,438079,33.46,1378,1442,1309,1787,963,1375,1405.97,2.02,0,65339,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,390,10.43,0.82,12,1.61,137.00,1753.00,2130,20231205,-32.91,1061,20240805,34.68,2050,-30.29,20240111,1061,34.68,20240805,2130,-32.91,20231205,1061,34.68,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N 20241118,140549,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1431,56,2,4.07,544839359,388542,29.67,1378,1442,1309,1787,963,1375,1402.35,2.02,0,67294,1560,1467,1367,1274,1174,1514,1321,136,412,500,990,1,1,27275020,390,10.45,0.82,12,1.42,137.00,1753.00,2130,20231205,-32.82,1061,20240805,34.87,2050,-30.20,20240111,1061,34.87,20240805,2130,-32.82,20231205,1061,34.87,20240805,2.74,N,065440,500,136 억,,551646,N,N,0,N,00,N diff --git a/065450/price/prices-20241101.csv b/065450/price/prices-20241101.csv index 27da50eb0123..612c02f6f15f 100644 --- a/065450/price/prices-20241101.csv +++ b/065450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160540,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4520,30,2,0.67,1384871805,307231,69.32,4500,4540,4455,5830,3145,4490,4507.70,0.00,0,-12678,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1295,-30.96,2.33,12,1.07,-146.00,1940.00,7230,20240117,-37.48,3925,20231110,15.16,7230,-37.48,20240117,4165,8.52,20240102,7230,-37.48,20240117,3980,13.57,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N +20241119,150548,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4530,40,2,0.89,1244695605,276242,62.33,4500,4540,4455,5830,3145,4490,4505.93,0.00,0,-9807,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1298,-31.03,2.34,12,0.96,-146.00,1940.00,7230,20240117,-37.34,3925,20231110,15.41,7230,-37.34,20240117,4165,8.76,20240102,7230,-37.34,20240117,3980,13.82,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N +20241119,140547,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4530,40,2,0.89,1037982250,230517,52.01,4500,4540,4455,5830,3145,4490,4502.96,0.00,0,-26093,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1298,-31.03,2.34,12,0.80,-146.00,1940.00,7230,20240117,-37.34,3925,20231110,15.41,7230,-37.34,20240117,4165,8.76,20240102,7230,-37.34,20240117,3980,13.82,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N +20241119,130548,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4535,45,2,1.00,929741045,206626,46.62,4500,4540,4455,5830,3145,4490,4499.73,0.00,0,-25515,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1299,-31.06,2.34,12,0.72,-146.00,1940.00,7230,20240117,-37.28,3925,20231110,15.54,7230,-37.28,20240117,4165,8.88,20240102,7230,-37.28,20240117,3980,13.94,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N +20241119,120544,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4505,15,2,0.33,802619500,178528,40.28,4500,4530,4455,5830,3145,4490,4495.83,0.00,0,-37356,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1291,-30.86,2.32,12,0.62,-146.00,1940.00,7230,20240117,-37.69,3925,20231110,14.78,7230,-37.69,20240117,4165,8.16,20240102,7230,-37.69,20240117,3980,13.19,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N +20241119,110550,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4510,20,2,0.45,694740560,154581,34.88,4500,4530,4455,5830,3145,4490,4494.40,0.00,0,-33726,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1292,-30.89,2.32,12,0.54,-146.00,1940.00,7230,20240117,-37.62,3925,20231110,14.90,7230,-37.62,20240117,4165,8.28,20240102,7230,-37.62,20240117,3980,13.32,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N +20241119,100605,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4500,10,2,0.22,469577540,104683,23.62,4500,4510,4455,5830,3145,4490,4485.62,0.00,0,-20319,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1289,-30.82,2.32,12,0.37,-146.00,1940.00,7230,20240117,-37.76,3925,20231110,14.65,7230,-37.76,20240117,4165,8.04,20240102,7230,-37.76,20240117,3980,13.07,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N +20241119,090559,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4465,-25,5,-0.56,183883170,40996,9.25,4500,4510,4465,5830,3145,4490,4485.15,0.00,0,-22664,4616,4552,4466,4402,4316,4585,4435,57,1340,200,3320,5,1,28652800,1279,-30.58,2.30,12,0.14,-146.00,1940.00,7230,20240117,-38.24,3925,20231110,13.76,7230,-38.24,20240117,4165,7.20,20240102,7230,-38.24,20240117,3980,12.19,20231120,5.86,N,065450,200,57 억,,0,N,N,0,N,00,N 20241118,160543,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4490,100,2,2.28,1936780065,433260,102.96,4415,4530,4380,5700,3075,4390,4470.51,0.00,0,19506,4486,4437,4346,4297,4206,4462,4322,57,1310,200,3240,5,1,28652800,1287,-30.75,2.31,12,1.51,-146.00,1940.00,7230,20240117,-37.90,3925,20231110,14.39,7230,-37.90,20240117,4165,7.80,20240102,7230,-37.90,20240117,3980,12.81,20231120,6.25,N,065450,200,57 억,,0,N,N,0,N,00,N 20241118,150547,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4490,100,2,2.28,1849060105,413724,98.32,4415,4530,4380,5700,3075,4390,4469.58,0.00,0,19380,4486,4437,4346,4297,4206,4462,4322,57,1310,200,3240,5,1,28652800,1287,-30.75,2.31,12,1.44,-146.00,1940.00,7230,20240117,-37.90,3925,20231110,14.39,7230,-37.90,20240117,4165,7.80,20240102,7230,-37.90,20240117,3980,12.81,20231120,6.25,N,065450,200,57 억,,0,N,N,0,N,00,N 20241118,140549,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4470,80,2,1.82,1662379840,372029,88.41,4415,4530,4380,5700,3075,4390,4468.71,0.00,0,30200,4486,4437,4346,4297,4206,4462,4322,57,1310,200,3240,5,1,28652800,1281,-30.62,2.30,12,1.30,-146.00,1940.00,7230,20240117,-38.17,3925,20231110,13.89,7230,-38.17,20240117,4165,7.32,20240102,7230,-38.17,20240117,3980,12.31,20231120,6.25,N,065450,200,57 억,,0,N,N,0,N,00,N diff --git a/065500/price/prices-20241101.csv b/065500/price/prices-20241101.csv index 6d9ab0eaa837..d0827e0fd55c 100644 --- a/065500/price/prices-20241101.csv +++ b/065500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160540,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1041,-23,5,-2.16,176167928,166465,54.37,1063,1085,1041,1383,745,1064,1058.24,1.20,0,-2660,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,330,-5.66,0.88,12,0.52,-184.00,1186.00,2045,20240326,-49.10,1032,20241115,0.87,2045,-49.10,20240326,1032,0.87,20241115,2045,-49.10,20240326,1032,0.87,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N +20241119,150548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1052,-12,5,-1.13,166258522,156973,51.27,1063,1085,1048,1383,745,1064,1059.11,1.20,0,-2468,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,334,-5.72,0.89,12,0.49,-184.00,1186.00,2045,20240326,-48.56,1032,20241115,1.94,2045,-48.56,20240326,1032,1.94,20241115,2045,-48.56,20240326,1032,1.94,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N +20241119,140547,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1050,-14,5,-1.32,158674844,149758,48.91,1063,1085,1048,1383,745,1064,1059.50,1.20,0,-1868,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,333,-5.71,0.89,12,0.47,-184.00,1186.00,2045,20240326,-48.66,1032,20241115,1.74,2045,-48.66,20240326,1032,1.74,20241115,2045,-48.66,20240326,1032,1.74,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N +20241119,130548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1062,-2,5,-0.19,135455526,127664,41.70,1063,1085,1050,1383,745,1064,1061.00,1.20,0,-1591,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,337,-5.77,0.90,12,0.40,-184.00,1186.00,2045,20240326,-48.07,1032,20241115,2.91,2045,-48.07,20240326,1032,2.91,20241115,2045,-48.07,20240326,1032,2.91,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N +20241119,120544,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1058,-6,5,-0.56,127807741,120454,39.34,1063,1085,1050,1383,745,1064,1061.01,1.20,0,1229,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,336,-5.75,0.89,12,0.38,-184.00,1186.00,2045,20240326,-48.26,1032,20241115,2.52,2045,-48.26,20240326,1032,2.52,20241115,2045,-48.26,20240326,1032,2.52,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N +20241119,110550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1063,-1,5,-0.09,62048579,58269,19.03,1063,1085,1051,1383,745,1064,1064.89,1.20,0,3456,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,337,-5.78,0.90,12,0.18,-184.00,1186.00,2045,20240326,-48.02,1032,20241115,3.00,2045,-48.02,20240326,1032,3.00,20241115,2045,-48.02,20240326,1032,3.00,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N +20241119,100605,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1066,2,2,0.19,54926823,51566,16.84,1063,1085,1051,1383,745,1064,1065.21,1.20,0,3128,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,338,-5.79,0.90,12,0.16,-184.00,1186.00,2045,20240326,-47.87,1032,20241115,3.29,2045,-47.87,20240326,1032,3.29,20241115,2045,-47.87,20240326,1032,3.29,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N +20241119,090559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1056,-8,5,-0.75,4891711,4615,1.51,1063,1064,1051,1383,745,1064,1058.01,1.20,0,84,1134,1098,1065,1029,996,1082,1013,159,319,500,720,1,1,31742912,335,-5.74,0.89,12,0.01,-184.00,1186.00,2045,20240326,-48.36,1032,20241115,2.33,2045,-48.36,20240326,1032,2.33,20241115,2045,-48.36,20240326,1032,2.33,20241115,0.32,N,065500,500,158 억,,379934,N,N,0,N,00,N 20241118,160544,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1064,-36,5,-3.27,327091663,304257,45.18,1100,1101,1032,1430,770,1100,1075.06,1.18,0,4746,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,338,-5.78,0.90,12,0.96,-184.00,1186.00,2045,20240326,-47.97,1032,20241118,3.10,2045,-47.97,20240326,1032,3.10,20241118,2045,-47.97,20240326,1032,3.10,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N 20241118,150548,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1072,-28,5,-2.55,298675155,277616,41.22,1100,1101,1032,1430,770,1100,1075.82,1.18,0,5227,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,340,-5.83,0.90,12,0.87,-184.00,1186.00,2045,20240326,-47.58,1032,20241118,3.88,2045,-47.58,20240326,1032,3.88,20241118,2045,-47.58,20240326,1032,3.88,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N 20241118,140550,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1081,-19,5,-1.73,265043266,246162,36.55,1100,1101,1032,1430,770,1100,1076.66,1.18,0,3926,1486,1292,1162,968,838,1228,904,159,330,500,740,1,1,31742912,343,-5.88,0.91,12,0.78,-184.00,1186.00,2045,20240326,-47.14,1032,20241118,4.75,2045,-47.14,20240326,1032,4.75,20241118,2045,-47.14,20240326,1032,4.75,20241118,0.35,N,065500,500,158 억,,375188,N,N,0,N,00,N diff --git a/065510/price/prices-20241101.csv b/065510/price/prices-20241101.csv index 9aadc5d6076a..1484aaf61e6d 100644 --- a/065510/price/prices-20241101.csv +++ b/065510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160540,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7900,0,3,0.00,197268070,25084,88.76,7860,7960,7800,10270,5530,7900,7864.29,5.06,0,698,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,961,9.53,0.79,12,0.21,829.00,10012.00,21900,20240205,-63.93,7490,20241114,5.47,21900,-63.93,20240205,7490,5.47,20241114,21900,-63.93,20240205,7490,5.47,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N +20241119,150549,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7900,0,3,0.00,183728400,23372,82.71,7860,7960,7800,10270,5530,7900,7861.05,5.06,0,1585,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,961,9.53,0.79,12,0.19,829.00,10012.00,21900,20240205,-63.93,7490,20241114,5.47,21900,-63.93,20240205,7490,5.47,20241114,21900,-63.93,20240205,7490,5.47,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N +20241119,140548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7890,-10,5,-0.13,142273160,18098,64.04,7860,7960,7800,10270,5530,7900,7861.26,5.06,0,1567,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,959,9.52,0.79,12,0.15,829.00,10012.00,21900,20240205,-63.97,7490,20241114,5.34,21900,-63.97,20240205,7490,5.34,20241114,21900,-63.97,20240205,7490,5.34,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N +20241119,130549,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7920,20,2,0.25,133839680,17030,60.26,7860,7960,7800,10270,5530,7900,7859.05,5.06,0,1801,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,963,9.55,0.79,12,0.14,829.00,10012.00,21900,20240205,-63.84,7490,20241114,5.74,21900,-63.84,20240205,7490,5.74,20241114,21900,-63.84,20240205,7490,5.74,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N +20241119,120544,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7920,20,2,0.25,124167650,15807,55.94,7860,7960,7800,10270,5530,7900,7855.23,5.06,0,2143,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,963,9.55,0.79,12,0.13,829.00,10012.00,21900,20240205,-63.84,7490,20241114,5.74,21900,-63.84,20240205,7490,5.74,20241114,21900,-63.84,20240205,7490,5.74,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N +20241119,110551,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7860,-40,5,-0.51,72322620,9249,32.73,7860,7960,7800,10270,5530,7900,7819.51,5.06,0,641,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,956,9.48,0.79,12,0.08,829.00,10012.00,21900,20240205,-64.11,7490,20241114,4.94,21900,-64.11,20240205,7490,4.94,20241114,21900,-64.11,20240205,7490,4.94,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N +20241119,100605,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7820,-80,5,-1.01,36105740,4617,16.34,7860,7960,7800,10270,5530,7900,7820.17,5.06,0,788,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,951,9.43,0.78,12,0.04,829.00,10012.00,21900,20240205,-64.29,7490,20241114,4.41,21900,-64.29,20240205,7490,4.41,20241114,21900,-64.29,20240205,7490,4.41,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N +20241119,090600,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7860,-40,5,-0.51,1329260,169,0.60,7860,7940,7860,10270,5530,7900,7865.44,5.06,0,-52,8193,8046,7923,7776,7653,7985,7715,61,2370,500,5530,10,1,12159371,956,9.48,0.79,12,0.00,829.00,10012.00,21900,20240205,-64.11,7490,20241114,4.94,21900,-64.11,20240205,7490,4.94,20241114,21900,-64.11,20240205,7490,4.94,20241114,3.11,N,065510,500,60 억,,615378,N,N,2,N,00,N 20241118,160544,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7900,-10,5,-0.13,223276240,28259,69.14,8070,8070,7800,10280,5540,7910,7901.04,5.15,0,-10493,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,961,9.53,0.79,12,0.23,829.00,10012.00,21900,20240205,-63.93,7490,20241114,5.47,21900,-63.93,20240205,7490,5.47,20241114,21900,-63.93,20240205,7490,5.47,20241114,3.43,N,065510,500,60 억,,625710,N,N,2,N,00,N 20241118,150548,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7880,-30,5,-0.38,207429650,26253,64.23,8070,8070,7800,10280,5540,7910,7901.15,5.15,0,-10366,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,958,9.51,0.79,12,0.22,829.00,10012.00,21900,20240205,-64.02,7490,20241114,5.21,21900,-64.02,20240205,7490,5.21,20241114,21900,-64.02,20240205,7490,5.21,20241114,3.43,N,065510,500,60 억,,625710,N,N,1,N,00,N 20241118,140550,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7870,-40,5,-0.51,190499360,24100,58.97,8070,8070,7800,10280,5540,7910,7904.52,5.15,0,-9840,8190,8050,7780,7640,7370,8120,7710,61,2370,500,5530,10,1,12159371,957,9.49,0.79,12,0.20,829.00,10012.00,21900,20240205,-64.06,7490,20241114,5.07,21900,-64.06,20240205,7490,5.07,20241114,21900,-64.06,20240205,7490,5.07,20241114,3.43,N,065510,500,60 억,,625710,N,N,1,N,00,N diff --git a/065530/price/prices-20241101.csv b/065530/price/prices-20241101.csv index 65238091716e..fa1df8daccb4 100644 --- a/065530/price/prices-20241101.csv +++ b/065530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160541,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1326,17,2,1.30,17762933,13532,51.85,1295,1329,1295,1701,917,1309,1312.66,0.11,-1696,-1696,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,701,30.14,0.83,12,0.03,44.00,1604.00,2580,20240117,-48.60,1295,20241119,2.39,2580,-48.60,20240117,1295,2.39,20241119,2580,-48.60,20240117,1295,2.39,20241119,1.39,N,065530,500,264 억,,28741,N,N,0,N,00,N +20241119,150549,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1326,17,2,1.30,17420845,13274,50.86,1295,1329,1295,1701,917,1309,1312.40,0.11,-1696,-1696,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,701,30.14,0.83,12,0.03,44.00,1604.00,2580,20240117,-48.60,1295,20241119,2.39,2580,-48.60,20240117,1295,2.39,20241119,2580,-48.60,20240117,1295,2.39,20241119,1.39,N,065530,500,264 억,,28741,N,N,0,N,00,N +20241119,140548,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1321,12,2,0.92,17180824,13093,50.16,1295,1329,1295,1701,917,1309,1312.21,0.11,-1671,-1671,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,698,30.02,0.82,12,0.02,44.00,1604.00,2580,20240117,-48.80,1295,20241119,2.01,2580,-48.80,20240117,1295,2.01,20241119,2580,-48.80,20240117,1295,2.01,20241119,1.39,N,065530,500,264 억,,28766,N,N,0,N,00,N +20241119,130549,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1328,19,2,1.45,16298205,12425,47.61,1295,1329,1295,1701,917,1309,1311.73,0.11,-1647,-1647,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,702,30.18,0.83,12,0.02,44.00,1604.00,2580,20240117,-48.53,1295,20241119,2.55,2580,-48.53,20240117,1295,2.55,20241119,2580,-48.53,20240117,1295,2.55,20241119,1.39,N,065530,500,264 억,,28790,N,N,0,N,00,N +20241119,120545,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1329,20,2,1.53,15919929,12139,46.51,1295,1329,1295,1701,917,1309,1311.47,0.11,-1638,-1638,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,703,30.20,0.83,12,0.02,44.00,1604.00,2580,20240117,-48.49,1295,20241119,2.63,2580,-48.49,20240117,1295,2.63,20241119,2580,-48.49,20240117,1295,2.63,20241119,1.39,N,065530,500,264 억,,28799,N,N,0,N,00,N +20241119,110551,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1323,14,2,1.07,14012612,10699,40.99,1295,1324,1295,1701,917,1309,1309.71,0.11,-1510,-1510,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,699,30.07,0.82,12,0.02,44.00,1604.00,2580,20240117,-48.72,1295,20241119,2.16,2580,-48.72,20240117,1295,2.16,20241119,2580,-48.72,20240117,1295,2.16,20241119,1.39,N,065530,500,264 억,,28927,N,N,0,N,00,N +20241119,100606,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1317,8,2,0.61,13532761,10336,39.60,1295,1320,1295,1701,917,1309,1309.28,0.11,-1503,-1503,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,696,29.93,0.82,12,0.02,44.00,1604.00,2580,20240117,-48.95,1295,20241119,1.70,2580,-48.95,20240117,1295,1.70,20241119,2580,-48.95,20240117,1295,1.70,20241119,1.39,N,065530,500,264 억,,28934,N,N,0,N,00,N +20241119,090600,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,1314,5,2,0.38,6811913,5226,20.02,1295,1320,1295,1701,917,1309,1303.47,0.11,-1753,-980,1339,1323,1314,1298,1289,1332,1307,264,392,500,860,1,1,52860000,695,29.86,0.82,12,0.01,44.00,1604.00,2580,20240117,-49.07,1295,20241119,1.47,2580,-49.07,20240117,1295,1.47,20241119,2580,-49.07,20240117,1295,1.47,20241119,1.39,N,065530,500,264 억,,28684,N,N,0,N,00,N 20241118,160544,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1309,-14,5,-1.06,34097755,25950,81.67,1305,1330,1305,1719,927,1323,1314.03,0.12,-67,-67,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,692,29.75,0.82,12,0.05,44.00,1604.00,2580,20240117,-49.26,1300,20241115,0.69,2580,-49.26,20240117,1300,0.69,20241115,2580,-49.26,20240117,1300,0.69,20241115,1.40,N,065530,500,264 억,,30437,N,N,0,N,00,N 20241118,150548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1311,-12,5,-0.91,26482326,20135,63.37,1305,1330,1305,1719,927,1323,1315.24,0.12,-67,-67,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,693,29.80,0.82,12,0.04,44.00,1604.00,2580,20240117,-49.19,1300,20241115,0.85,2580,-49.19,20240117,1300,0.85,20241115,2580,-49.19,20240117,1300,0.85,20241115,1.40,N,065530,500,264 억,,30437,N,N,0,N,00,N 20241118,140550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1320,-3,5,-0.23,8043933,6104,19.21,1305,1330,1305,1719,927,1323,1317.81,0.12,-67,-67,1354,1338,1319,1303,1284,1346,1311,264,396,500,870,1,1,52860000,698,30.00,0.82,12,0.01,44.00,1604.00,2580,20240117,-48.84,1300,20241115,1.54,2580,-48.84,20240117,1300,1.54,20241115,2580,-48.84,20240117,1300,1.54,20241115,1.40,N,065530,500,264 억,,30437,N,N,0,N,00,N diff --git a/065570/price/prices-20241101.csv b/065570/price/prices-20241101.csv index 19e2a0a57aa7..e01dccb58aaf 100644 --- a/065570/price/prices-20241101.csv +++ b/065570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160541,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1958,-10,5,-0.51,48426961,24799,26.02,1971,2055,1933,2555,1378,1968,1952.78,0.59,0,-11217,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,1,1,15924631,312,-1.49,0.72,12,0.16,-1317.00,2738.00,4070,20240109,-51.89,1400,20240805,39.86,4070,-51.89,20240109,1400,39.86,20240805,4070,-51.89,20240109,1400,39.86,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N +20241119,150549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1958,-10,5,-0.51,45673042,23386,24.54,1971,2055,1933,2555,1378,1968,1953.01,0.59,0,-11065,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,1,1,15924631,312,-1.49,0.72,12,0.15,-1317.00,2738.00,4070,20240109,-51.89,1400,20240805,39.86,4070,-51.89,20240109,1400,39.86,20240805,4070,-51.89,20240109,1400,39.86,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N +20241119,140548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1943,-25,5,-1.27,43675052,22361,23.47,1971,2055,1933,2555,1378,1968,1953.18,0.59,0,-10930,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,1,1,15924631,309,-1.48,0.71,12,0.14,-1317.00,2738.00,4070,20240109,-52.26,1400,20240805,38.79,4070,-52.26,20240109,1400,38.79,20240805,4070,-52.26,20240109,1400,38.79,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N +20241119,130549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1957,-11,5,-0.56,37543694,19225,20.17,1971,2055,1933,2555,1378,1968,1952.86,0.59,0,-10845,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,1,1,15924631,312,-1.49,0.71,12,0.12,-1317.00,2738.00,4070,20240109,-51.92,1400,20240805,39.79,4070,-51.92,20240109,1400,39.79,20240805,4070,-51.92,20240109,1400,39.79,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N +20241119,120545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1957,-11,5,-0.56,36297021,18584,19.50,1971,2055,1933,2555,1378,1968,1953.13,0.59,0,-10303,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,1,1,15924631,312,-1.49,0.71,12,0.12,-1317.00,2738.00,4070,20240109,-51.92,1400,20240805,39.79,4070,-51.92,20240109,1400,39.79,20240805,4070,-51.92,20240109,1400,39.79,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N +20241119,110551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1937,-31,5,-1.58,34051352,17436,18.30,1971,2055,1933,2555,1378,1968,1952.93,0.59,0,-10083,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,1,1,15924631,308,-1.47,0.71,12,0.11,-1317.00,2738.00,4070,20240109,-52.41,1400,20240805,38.36,4070,-52.41,20240109,1400,38.36,20240805,4070,-52.41,20240109,1400,38.36,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N +20241119,100606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1950,-18,5,-0.91,15766214,8036,8.43,1971,2055,1946,2555,1378,1968,1961.95,0.59,0,-3096,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,1,1,15924631,311,-1.48,0.71,12,0.05,-1317.00,2738.00,4070,20240109,-52.09,1400,20240805,39.29,4070,-52.09,20240109,1400,39.29,20240805,4070,-52.09,20240109,1400,39.29,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N +20241119,090600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2005,37,2,1.88,1450239,729,0.77,1971,2055,1971,2555,1378,1968,1989.35,0.59,0,-373,2207,2087,1965,1845,1723,2147,1905,80,587,500,1330,5,1,15924631,319,-1.52,0.73,12,0.00,-1317.00,2738.00,4070,20240109,-50.74,1400,20240805,43.21,4070,-50.74,20240109,1400,43.21,20240805,4070,-50.74,20240109,1400,43.21,20240805,0.19,N,065570,500,79 억,,93576,N,N,0,N,00,N 20241118,160544,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1968,125,2,6.78,188272335,94879,111.21,1843,2085,1843,2395,1291,1843,1984.35,0.46,0,21113,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,313,-1.49,0.72,12,0.60,-1317.00,2738.00,4070,20240109,-51.65,1400,20240805,40.57,4070,-51.65,20240109,1400,40.57,20240805,4070,-51.65,20240109,1400,40.57,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N 20241118,150548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1969,126,2,6.84,180719111,91023,106.69,1843,2085,1843,2395,1291,1843,1985.42,0.46,0,22382,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,314,-1.50,0.72,12,0.57,-1317.00,2738.00,4070,20240109,-51.62,1400,20240805,40.64,4070,-51.62,20240109,1400,40.64,20240805,4070,-51.62,20240109,1400,40.64,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N 20241118,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1970,127,2,6.89,179735788,90522,106.11,1843,2085,1843,2395,1291,1843,1985.55,0.46,0,22470,2001,1922,1870,1791,1739,1896,1765,80,552,500,1250,1,1,15924631,314,-1.50,0.72,12,0.57,-1317.00,2738.00,4070,20240109,-51.60,1400,20240805,40.71,4070,-51.60,20240109,1400,40.71,20240805,4070,-51.60,20240109,1400,40.71,20240805,0.19,N,065570,500,79 억,,72639,N,N,0,N,00,N diff --git a/065650/price/prices-20241101.csv b/065650/price/prices-20241101.csv index 84dddae2e343..b2c912117a15 100644 --- a/065650/price/prices-20241101.csv +++ b/065650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160541,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1188,-10,5,-0.83,555942826,470551,32.11,1171,1205,1164,1557,839,1198,1181.46,0.38,0,-40931,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1267,-33.94,1.84,12,0.44,-35.00,645.00,1697,20240216,-29.99,920,20231227,29.13,1697,-29.99,20240216,956,24.27,20240131,1697,-29.99,20240216,920,29.13,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N +20241119,150549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1194,-4,5,-0.33,510923324,432723,29.52,1171,1205,1164,1557,839,1198,1180.70,0.38,0,-22381,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1274,-34.11,1.85,12,0.41,-35.00,645.00,1697,20240216,-29.64,920,20231227,29.78,1697,-29.64,20240216,956,24.90,20240131,1697,-29.64,20240216,920,29.78,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N +20241119,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1182,-16,5,-1.34,455891500,386282,26.36,1171,1205,1164,1557,839,1198,1180.19,0.38,0,-18278,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1261,-33.77,1.83,12,0.36,-35.00,645.00,1697,20240216,-30.35,920,20231227,28.48,1697,-30.35,20240216,956,23.64,20240131,1697,-30.35,20240216,920,28.48,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N +20241119,130549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1187,-11,5,-0.92,427647476,362391,24.73,1171,1205,1164,1557,839,1198,1180.06,0.38,0,-17629,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1266,-33.91,1.84,12,0.34,-35.00,645.00,1697,20240216,-30.05,920,20231227,29.02,1697,-30.05,20240216,956,24.16,20240131,1697,-30.05,20240216,920,29.02,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N +20241119,120545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1175,-23,5,-1.92,298757060,253175,17.27,1171,1205,1164,1557,839,1198,1180.02,0.38,0,8266,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1254,-33.57,1.82,12,0.24,-35.00,645.00,1697,20240216,-30.76,920,20231227,27.72,1697,-30.76,20240216,956,22.91,20240131,1697,-30.76,20240216,920,27.72,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N +20241119,110551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1175,-23,5,-1.92,267549442,226665,15.47,1171,1205,1165,1557,839,1198,1180.35,0.38,0,20065,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1254,-33.57,1.82,12,0.21,-35.00,645.00,1697,20240216,-30.76,920,20231227,27.72,1697,-30.76,20240216,956,22.91,20240131,1697,-30.76,20240216,920,27.72,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N +20241119,100606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1183,-15,5,-1.25,210874745,178210,12.16,1171,1205,1167,1557,839,1198,1183.27,0.38,0,27828,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1262,-33.80,1.83,12,0.17,-35.00,645.00,1697,20240216,-30.29,920,20231227,28.59,1697,-30.29,20240216,956,23.74,20240131,1697,-30.29,20240216,920,28.59,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N +20241119,090600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1201,3,2,0.25,57168055,48556,3.31,1171,1202,1171,1557,839,1198,1177.22,0.38,0,8921,1300,1249,1199,1148,1098,1274,1173,533,359,500,830,1,1,106681728,1281,-34.31,1.86,12,0.05,-35.00,645.00,1697,20240216,-29.23,920,20231227,30.54,1697,-29.23,20240216,956,25.63,20240131,1697,-29.23,20240216,920,30.54,20231227,2.67,N,065650,500,533 억,,403688,N,N,0,N,00,N 20241118,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1198,19,2,1.61,1758073604,1457202,421.64,1178,1250,1149,1532,826,1179,1206.48,0.22,0,165800,1215,1197,1178,1160,1141,1187,1150,533,353,500,820,1,1,106681728,1278,-34.23,1.86,12,1.37,-35.00,645.00,1697,20240216,-29.40,920,20231227,30.22,1697,-29.40,20240216,956,25.31,20240131,1697,-29.40,20240216,920,30.22,20231227,2.69,N,065650,500,533 억,,237813,N,N,0,N,00,N 20241118,150549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1197,18,2,1.53,1675962285,1388567,401.78,1178,1250,1149,1532,826,1179,1206.97,0.22,0,191089,1215,1197,1178,1160,1141,1187,1150,533,353,500,820,1,1,106681728,1277,-34.20,1.86,12,1.30,-35.00,645.00,1697,20240216,-29.46,920,20231227,30.11,1697,-29.46,20240216,956,25.21,20240131,1697,-29.46,20240216,920,30.11,20231227,2.69,N,065650,500,533 억,,237813,N,N,0,N,00,N 20241118,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1209,30,2,2.54,1623788004,1345161,389.22,1178,1250,1149,1532,826,1179,1207.13,0.22,0,189647,1215,1197,1178,1160,1141,1187,1150,533,353,500,820,1,1,106681728,1290,-34.54,1.87,12,1.26,-35.00,645.00,1697,20240216,-28.76,920,20231227,31.41,1697,-28.76,20240216,956,26.46,20240131,1697,-28.76,20240216,920,31.41,20231227,2.69,N,065650,500,533 억,,237813,N,N,0,N,00,N diff --git a/065660/price/prices-20241101.csv b/065660/price/prices-20241101.csv index 1ec98a19179b..0c9ec2dd99e5 100644 --- a/065660/price/prices-20241101.csv +++ b/065660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160542,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14860,340,2,2.34,226628680,15104,131.35,15370,15370,14530,18870,10170,14520,15004.55,3.54,0,-5468,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1446,-50.89,1.12,12,0.16,-292.00,13302.00,19150,20240405,-22.40,12630,20231113,17.66,19150,-22.40,20240405,13100,13.44,20240805,19150,-22.40,20240405,13020,14.13,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N +20241119,150550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,15040,520,2,3.58,221234820,14742,128.20,15370,15370,14530,18870,10170,14520,15007.11,3.54,0,-5216,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1464,-51.51,1.13,12,0.15,-292.00,13302.00,19150,20240405,-21.46,12630,20231113,19.08,19150,-21.46,20240405,13100,14.81,20240805,19150,-21.46,20240405,13020,15.51,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N +20241119,140548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14730,210,2,1.45,156101640,10406,90.49,15370,15370,14530,18870,10170,14520,15001.12,3.54,0,-3609,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1433,-50.45,1.11,12,0.11,-292.00,13302.00,19150,20240405,-23.08,12630,20231113,16.63,19150,-23.08,20240405,13100,12.44,20240805,19150,-23.08,20240405,13020,13.13,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N +20241119,130550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14890,370,2,2.55,143703510,9568,83.21,15370,15370,14530,18870,10170,14520,15019.18,3.54,0,-2995,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1449,-50.99,1.12,12,0.10,-292.00,13302.00,19150,20240405,-22.25,12630,20231113,17.89,19150,-22.25,20240405,13100,13.66,20240805,19150,-22.25,20240405,13020,14.36,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N +20241119,120545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14820,300,2,2.07,130643780,8688,75.55,15370,15370,14530,18870,10170,14520,15037.27,3.54,0,-2429,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1442,-50.75,1.11,12,0.09,-292.00,13302.00,19150,20240405,-22.61,12630,20231113,17.34,19150,-22.61,20240405,13100,13.13,20240805,19150,-22.61,20240405,13020,13.82,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N +20241119,110552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14900,380,2,2.62,118488660,7869,68.43,15370,15370,14530,18870,10170,14520,15057.65,3.54,0,-2058,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1450,-51.03,1.12,12,0.08,-292.00,13302.00,19150,20240405,-22.19,12630,20231113,17.97,19150,-22.19,20240405,13100,13.74,20240805,19150,-22.19,20240405,13020,14.44,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N +20241119,100606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14990,470,2,3.24,100651930,6674,58.04,15370,15370,14530,18870,10170,14520,15081.20,3.54,0,-1939,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1459,-51.34,1.13,12,0.07,-292.00,13302.00,19150,20240405,-21.72,12630,20231113,18.69,19150,-21.72,20240405,13100,14.43,20240805,19150,-21.72,20240405,13020,15.13,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N +20241119,090601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14560,40,2,0.28,17327380,1131,9.84,15370,15370,14530,18870,10170,14520,15320.41,3.54,0,15,14906,14712,14506,14312,14106,14810,14410,49,4350,500,10160,10,1,9731373,1417,-49.86,1.09,12,0.01,-292.00,13302.00,19150,20240405,-23.97,12630,20231113,15.28,19150,-23.97,20240405,13100,11.15,20240805,19150,-23.97,20240405,13020,11.83,20231213,0.33,N,065660,500,48 억,,344112,N,N,0,N,00,N 20241118,160545,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14520,120,2,0.83,166365610,11477,61.55,14430,14700,14300,18720,10080,14400,14495.49,3.54,0,-717,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1413,-49.73,1.09,12,0.12,-292.00,13302.00,19150,20240405,-24.18,12630,20231113,14.96,19150,-24.18,20240405,13100,10.84,20240805,19150,-24.18,20240405,13020,11.52,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N 20241118,150549,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14620,220,2,1.53,153306840,10579,56.73,14430,14700,14300,18720,10080,14400,14491.62,3.54,0,-558,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1423,-50.07,1.10,12,0.11,-292.00,13302.00,19150,20240405,-23.66,12630,20231113,15.76,19150,-23.66,20240405,13100,11.60,20240805,19150,-23.66,20240405,13020,12.29,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N 20241118,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,14630,230,2,1.60,118830350,8223,44.10,14430,14700,14300,18720,10080,14400,14450.97,3.54,0,-1141,15320,14860,14490,14030,13660,14675,13845,49,4320,500,10080,10,1,9731373,1424,-50.10,1.10,12,0.08,-292.00,13302.00,19150,20240405,-23.60,12630,20231113,15.84,19150,-23.60,20240405,13100,11.68,20240805,19150,-23.60,20240405,13020,12.37,20231213,0.33,N,065660,500,48 억,,344829,N,N,0,N,00,N diff --git a/065680/price/prices-20241101.csv b/065680/price/prices-20241101.csv index 38480f2207c4..11d567acea9c 100644 --- a/065680/price/prices-20241101.csv +++ b/065680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160542,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12490,0,3,0.00,141571840,11303,19.47,12490,12690,12410,16230,8750,12490,12525.16,4.22,0,334,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1190,21.31,0.48,12,0.12,586.00,25902.00,22100,20240404,-43.48,11800,20240805,5.85,22100,-43.48,20240404,11800,5.85,20240805,22100,-43.48,20240404,11800,5.85,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N +20241119,150550,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12430,-60,5,-0.48,136666700,10910,18.79,12490,12690,12410,16230,8750,12490,12526.74,4.22,0,229,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1185,21.21,0.48,12,0.11,586.00,25902.00,22100,20240404,-43.76,11800,20240805,5.34,22100,-43.76,20240404,11800,5.34,20240805,22100,-43.76,20240404,11800,5.34,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N +20241119,140549,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12460,-30,5,-0.24,108127960,8620,14.85,12490,12690,12440,16230,8750,12490,12543.85,4.22,0,-18,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1187,21.26,0.48,12,0.09,586.00,25902.00,22100,20240404,-43.62,11800,20240805,5.59,22100,-43.62,20240404,11800,5.59,20240805,22100,-43.62,20240404,11800,5.59,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N +20241119,130550,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12490,0,3,0.00,101844160,8116,13.98,12490,12690,12440,16230,8750,12490,12548.57,4.22,0,-65,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1190,21.31,0.48,12,0.09,586.00,25902.00,22100,20240404,-43.48,11800,20240805,5.85,22100,-43.48,20240404,11800,5.85,20240805,22100,-43.48,20240404,11800,5.85,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N +20241119,120546,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12460,-30,5,-0.24,95922210,7641,13.16,12490,12690,12460,16230,8750,12490,12553.62,4.22,0,-107,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1187,21.26,0.48,12,0.08,586.00,25902.00,22100,20240404,-43.62,11800,20240805,5.59,22100,-43.62,20240404,11800,5.59,20240805,22100,-43.62,20240404,11800,5.59,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N +20241119,110552,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12550,60,2,0.48,60171360,4790,8.25,12490,12690,12460,16230,8750,12490,12561.87,4.22,0,-295,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1196,21.42,0.48,12,0.05,586.00,25902.00,22100,20240404,-43.21,11800,20240805,6.36,22100,-43.21,20240404,11800,6.36,20240805,22100,-43.21,20240404,11800,6.36,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N +20241119,100607,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12560,70,2,0.56,48944580,3893,6.70,12490,12690,12460,16230,8750,12490,12572.46,4.22,0,1,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1197,21.43,0.48,12,0.04,586.00,25902.00,22100,20240404,-43.17,11800,20240805,6.44,22100,-43.17,20240404,11800,6.44,20240805,22100,-43.17,20240404,11800,6.44,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N +20241119,090601,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12690,200,2,1.60,739960,59,0.10,12490,12690,12490,16230,8750,12490,12541.69,4.22,0,-5,13030,12760,12430,12160,11830,12895,12295,50,3740,500,8990,10,1,9530000,1209,21.66,0.49,12,0.00,586.00,25902.00,22100,20240404,-42.58,11800,20240805,7.54,22100,-42.58,20240404,11800,7.54,20240805,22100,-42.58,20240404,11800,7.54,20240805,2.92,N,065680,500,49 억,,401837,N,N,0,N,00,N 20241118,160545,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12490,230,2,1.88,715120880,58060,36.86,12320,12700,12100,15930,8590,12260,12316.18,4.17,0,2142,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1190,21.31,0.48,12,0.61,586.00,25902.00,22100,20240404,-43.48,11800,20240805,5.85,22100,-43.48,20240404,11800,5.85,20240805,22100,-43.48,20240404,11800,5.85,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N 20241118,150549,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12590,330,2,2.69,634565880,51668,32.80,12320,12650,12100,15930,8590,12260,12281.60,4.17,0,3796,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1200,21.48,0.49,12,0.54,586.00,25902.00,22100,20240404,-43.03,11800,20240805,6.69,22100,-43.03,20240404,11800,6.69,20240805,22100,-43.03,20240404,11800,6.69,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N 20241118,140551,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12150,-110,5,-0.90,328129250,26883,17.07,12320,12450,12150,15930,8590,12260,12205.83,4.17,0,-461,14193,13226,12743,11776,11293,12985,11535,50,3670,500,8820,10,1,9530000,1158,20.73,0.47,12,0.28,586.00,25902.00,22100,20240404,-45.02,11800,20240805,2.97,22100,-45.02,20240404,11800,2.97,20240805,22100,-45.02,20240404,11800,2.97,20240805,2.92,N,065680,500,49 억,,397272,N,N,0,N,00,N diff --git a/065690/price/prices-20241101.csv b/065690/price/prices-20241101.csv index cd6d227e47b9..13f1d67e0c7c 100644 --- a/065690/price/prices-20241101.csv +++ b/065690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,128646000,114352,100.54,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.81,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241119,150550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,128642625,114349,100.54,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.81,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241119,140549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,127384875,113231,99.56,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.81,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241119,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,127237500,113100,99.44,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.81,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241119,120546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,126788625,112701,99.09,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.80,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241119,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,126585000,112520,98.93,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.80,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241119,100607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,122499000,108888,95.74,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.78,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N +20241119,090601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,259,1,29.91,74349000,66088,58.11,1125,1125,1125,1125,607,866,1125.00,0.34,0,-99,1004,935,899,830,794,917,812,70,259,500,580,1,1,14049331,158,-1.25,0.27,12,0.47,-899.00,4158.00,1988,20240105,-43.41,780,20240805,44.23,1988,-43.41,20240105,780,44.23,20240805,1988,-43.41,20240105,780,44.23,20240805,0.00,N,065690,500,70 억,,48336,N,N,0,N,00,N 20241118,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,-74,5,-7.87,98898210,110533,198.49,940,968,863,1222,658,940,894.74,0.34,0,87,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,122,-0.96,0.21,12,0.79,-899.00,4158.00,1988,20240105,-56.44,780,20240805,11.03,1988,-56.44,20240105,780,11.03,20240805,1988,-56.44,20240105,780,11.03,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N 20241118,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,-71,5,-7.55,90596415,100954,181.29,940,968,863,1222,658,940,897.40,0.34,0,439,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,122,-0.97,0.21,12,0.72,-899.00,4158.00,1988,20240105,-56.29,780,20240805,11.41,1988,-56.29,20240105,780,11.41,20240805,1988,-56.29,20240105,780,11.41,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N 20241118,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-59,5,-6.28,70354738,77867,139.83,940,968,863,1222,658,940,903.52,0.34,0,3926,1047,993,951,897,855,972,876,70,282,500,630,1,1,14049331,124,-0.98,0.21,12,0.55,-899.00,4158.00,1988,20240105,-55.68,780,20240805,12.95,1988,-55.68,20240105,780,12.95,20240805,1988,-55.68,20240105,780,12.95,20240805,0.00,N,065690,500,70 억,,47248,N,N,0,N,00,N diff --git a/065710/price/prices-20241101.csv b/065710/price/prices-20241101.csv index 086e96b96bc2..1e6c097935a9 100644 --- a/065710/price/prices-20241101.csv +++ b/065710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160542,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,0,3,0.00,296170000,14002,100.65,21150,21250,21000,27450,14850,21150,21151.98,1.80,0,-1950,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1089,7.03,1.12,12,0.27,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N +20241119,150550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,0,3,0.00,295937500,13991,100.57,21150,21250,21000,27450,14850,21150,21151.99,1.80,0,-1948,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1089,7.03,1.12,12,0.27,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N +20241119,140549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,0,3,0.00,197128650,9310,66.92,21150,21250,21100,27450,14850,21150,21173.86,1.80,0,-972,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1089,7.03,1.12,12,0.18,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N +20241119,130550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21200,50,2,0.24,146930450,6940,49.88,21150,21250,21100,27450,14850,21150,21171.53,1.80,0,-395,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1092,7.05,1.12,12,0.13,3009.00,18896.00,22050,20240508,-3.85,17710,20240805,19.71,22050,-3.85,20240508,17710,19.71,20240805,22050,-3.85,20240508,17710,19.71,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N +20241119,120546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21200,50,2,0.24,102814450,4856,34.91,21150,21250,21100,27450,14850,21150,21172.66,1.80,0,-473,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1092,7.05,1.12,12,0.09,3009.00,18896.00,22050,20240508,-3.85,17710,20240805,19.71,22050,-3.85,20240508,17710,19.71,20240805,22050,-3.85,20240508,17710,19.71,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N +20241119,110552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21200,50,2,0.24,65329400,3088,22.20,21150,21250,21100,27450,14850,21150,21155.89,1.80,0,-429,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1092,7.05,1.12,12,0.06,3009.00,18896.00,22050,20240508,-3.85,17710,20240805,19.71,22050,-3.85,20240508,17710,19.71,20240805,22050,-3.85,20240508,17710,19.71,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N +20241119,100607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21100,-50,5,-0.24,28524050,1347,9.68,21150,21200,21100,27450,14850,21150,21175.98,1.80,0,-88,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1087,7.01,1.12,12,0.03,3009.00,18896.00,22050,20240508,-4.31,17710,20240805,19.14,22050,-4.31,20240508,17710,19.14,20240805,22050,-4.31,20240508,17710,19.14,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N +20241119,090602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21200,50,2,0.24,1692100,80,0.58,21150,21200,21150,27450,14850,21150,21151.25,1.80,0,-58,21450,21300,21050,20900,20650,21375,20975,26,6300,500,15220,50,1,5150000,1092,7.05,1.12,12,0.00,3009.00,18896.00,22050,20240508,-3.85,17710,20240805,19.71,22050,-3.85,20240508,17710,19.71,20240805,22050,-3.85,20240508,17710,19.71,20240805,0.04,N,065710,500,25 억,,92880,N,N,0,N,00,N 20241118,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,100,2,0.48,293564750,13912,85.48,20800,21200,20800,27350,14750,21050,21101.55,1.79,0,674,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1089,7.03,1.12,12,0.27,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N 20241118,150550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,100,2,0.48,290016800,13744,84.45,20800,21200,20800,27350,14750,21050,21101.34,1.79,0,779,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1089,7.03,1.12,12,0.27,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N 20241118,140552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21150,100,2,0.48,230489850,10929,67.15,20800,21200,20800,27350,14750,21050,21089.75,1.79,0,972,21383,21216,20933,20766,20483,21300,20850,26,6300,500,15150,50,1,5150000,1089,7.03,1.12,12,0.21,3009.00,18896.00,22050,20240508,-4.08,17710,20240805,19.42,22050,-4.08,20240508,17710,19.42,20240805,22050,-4.08,20240508,17710,19.42,20240805,0.03,N,065710,500,25 억,,92206,N,N,0,N,00,N diff --git a/065770/price/prices-20241101.csv b/065770/price/prices-20241101.csv index 292ca32ff6dd..61bc0d2c5132 100644 --- a/065770/price/prices-20241101.csv +++ b/065770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160543,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,941,-11,5,-1.16,40964351,43510,78.78,951,951,916,1237,667,952,941.49,0.54,0,-535,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,183,-26.89,1.04,12,0.22,-35.00,902.00,1626,20240125,-42.13,916,20241119,2.73,1626,-42.13,20240125,916,2.73,20241119,1626,-42.13,20240125,916,2.73,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N +20241119,150551,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,940,-12,5,-1.26,33724338,35798,64.82,951,951,916,1237,667,952,942.07,0.54,0,-530,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,182,-26.86,1.04,12,0.18,-35.00,902.00,1626,20240125,-42.19,916,20241119,2.62,1626,-42.19,20240125,916,2.62,20241119,1626,-42.19,20240125,916,2.62,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N +20241119,140549,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,942,-10,5,-1.05,33431290,35486,64.25,951,951,916,1237,667,952,942.10,0.54,0,-512,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,183,-26.91,1.04,12,0.18,-35.00,902.00,1626,20240125,-42.07,916,20241119,2.84,1626,-42.07,20240125,916,2.84,20241119,1626,-42.07,20240125,916,2.84,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N +20241119,130551,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,951,-1,5,-0.11,32605501,34606,62.66,951,951,916,1237,667,952,942.19,0.54,0,-489,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,185,-27.17,1.05,12,0.18,-35.00,902.00,1626,20240125,-41.51,916,20241119,3.82,1626,-41.51,20240125,916,3.82,20241119,1626,-41.51,20240125,916,3.82,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N +20241119,120546,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,946,-6,5,-0.63,26978923,28635,51.85,951,951,916,1237,667,952,942.17,0.54,0,743,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,184,-27.03,1.05,12,0.15,-35.00,902.00,1626,20240125,-41.82,916,20241119,3.28,1626,-41.82,20240125,916,3.28,20241119,1626,-41.82,20240125,916,3.28,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N +20241119,110553,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,943,-9,5,-0.95,26407935,28032,50.76,951,951,916,1237,667,952,942.06,0.54,0,1051,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,183,-26.94,1.05,12,0.14,-35.00,902.00,1626,20240125,-42.00,916,20241119,2.95,1626,-42.00,20240125,916,2.95,20241119,1626,-42.00,20240125,916,2.95,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N +20241119,100608,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,935,-17,5,-1.79,26148905,27757,50.26,951,951,916,1237,667,952,942.07,0.54,0,1051,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,181,-26.71,1.04,12,0.14,-35.00,902.00,1626,20240125,-42.50,916,20241119,2.07,1626,-42.50,20240125,916,2.07,20241119,1626,-42.50,20240125,916,2.07,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N +20241119,090602,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,951,-1,5,-0.11,9715483,10221,18.51,951,951,946,1237,667,952,950.54,0.54,0,-1015,970,961,955,946,940,958,943,97,285,500,660,1,1,19411130,185,-27.17,1.05,12,0.05,-35.00,902.00,1626,20240125,-41.51,946,20241119,0.53,1626,-41.51,20240125,946,0.53,20241119,1626,-41.51,20240125,946,0.53,20241119,0.01,N,065770,500,97 억,,104978,N,N,0,N,00,N 20241118,160546,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,952,-2,5,-0.21,52691777,55125,112.09,959,964,949,1240,668,954,955.86,0.53,0,1870,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,185,-27.20,1.06,12,0.28,-35.00,902.00,1626,20240125,-41.45,949,20241118,0.32,1626,-41.45,20240125,949,0.32,20241118,1626,-41.45,20240125,949,0.32,20241118,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N 20241118,150550,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,959,5,2,0.52,51361546,53733,109.26,959,964,949,1240,668,954,955.87,0.53,0,2525,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,186,-27.40,1.06,12,0.28,-35.00,902.00,1626,20240125,-41.02,949,20241118,1.05,1626,-41.02,20240125,949,1.05,20241118,1626,-41.02,20240125,949,1.05,20241118,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N 20241118,140552,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,961,7,2,0.73,36883449,38614,78.52,959,964,949,1240,668,954,955.18,0.53,0,1876,994,974,964,944,934,969,939,97,286,500,660,1,1,19411130,187,-27.46,1.07,12,0.20,-35.00,902.00,1626,20240125,-40.90,949,20241118,1.26,1626,-40.90,20240125,949,1.26,20241118,1626,-40.90,20240125,949,1.26,20241118,0.01,N,065770,500,97 억,,102607,N,N,0,N,00,N diff --git a/065950/price/prices-20241101.csv b/065950/price/prices-20241101.csv index 04afc413199f..131fd66549d9 100644 --- a/065950/price/prices-20241101.csv +++ b/065950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160543,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2070,-15,5,-0.72,498993560,231121,502.94,2215,2290,2055,2710,1460,2085,2159.01,0.91,0,-59390,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,584,-12.70,0.78,12,0.82,-163.00,2642.00,4000,20231206,-48.25,1958,20241114,5.72,3750,-44.80,20240819,1958,5.72,20241114,4000,-48.25,20231206,1958,5.72,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N +20241119,150551,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2120,35,2,1.68,485548935,224688,488.94,2215,2290,2055,2710,1460,2085,2160.99,0.91,0,-57395,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,599,-13.01,0.80,12,0.80,-163.00,2642.00,4000,20231206,-47.00,1958,20241114,8.27,3750,-43.47,20240819,1958,8.27,20241114,4000,-47.00,20231206,1958,8.27,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N +20241119,140550,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2095,10,2,0.48,459760910,212308,462.00,2215,2290,2055,2710,1460,2085,2165.54,0.91,0,-58783,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,591,-12.85,0.79,12,0.75,-163.00,2642.00,4000,20231206,-47.62,1958,20241114,7.00,3750,-44.13,20240819,1958,7.00,20241114,4000,-47.62,20231206,1958,7.00,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N +20241119,130551,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2080,-5,5,-0.24,447591335,206452,449.26,2215,2290,2055,2710,1460,2085,2168.02,0.91,0,-57558,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,587,-12.76,0.79,12,0.73,-163.00,2642.00,4000,20231206,-48.00,1958,20241114,6.23,3750,-44.53,20240819,1958,6.23,20241114,4000,-48.00,20231206,1958,6.23,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N +20241119,120547,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2080,-5,5,-0.24,425576090,195804,426.09,2215,2290,2055,2710,1460,2085,2173.48,0.91,0,-56536,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,587,-12.76,0.79,12,0.69,-163.00,2642.00,4000,20231206,-48.00,1958,20241114,6.23,3750,-44.53,20240819,1958,6.23,20241114,4000,-48.00,20231206,1958,6.23,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N +20241119,110553,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2085,0,3,0.00,424834930,195448,425.31,2215,2290,2055,2710,1460,2085,2173.65,0.91,0,-56262,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,589,-12.79,0.79,12,0.69,-163.00,2642.00,4000,20231206,-47.88,1958,20241114,6.49,3750,-44.40,20240819,1958,6.49,20241114,4000,-47.88,20231206,1958,6.49,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N +20241119,100608,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2095,10,2,0.48,390791375,179018,389.56,2215,2290,2080,2710,1460,2085,2182.97,0.91,0,-52849,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,591,-12.85,0.79,12,0.63,-163.00,2642.00,4000,20231206,-47.62,1958,20241114,7.00,3750,-44.13,20240819,1958,7.00,20241114,4000,-47.62,20231206,1958,7.00,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N +20241119,090602,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2115,30,2,1.44,309120635,140174,305.03,2215,2290,2115,2710,1460,2085,2205.26,0.91,0,-57383,2168,2126,2068,2026,1968,2147,2047,141,625,500,1290,5,1,28231302,597,-12.98,0.80,12,0.50,-163.00,2642.00,4000,20231206,-47.12,1958,20241114,8.02,3750,-43.60,20240819,1958,8.02,20241114,4000,-47.12,20231206,1958,8.02,20241114,6.36,N,065950,500,141 억,,257127,N,N,0,N,00,N 20241118,160546,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2085,55,2,2.71,95692000,45954,74.88,2010,2110,2010,2635,1425,2030,2082.33,0.87,0,10853,2126,2077,2036,1987,1946,2102,2012,141,605,500,1250,5,1,28231302,589,-12.79,0.79,12,0.16,-163.00,2642.00,4000,20231206,-47.88,1958,20241114,6.49,3750,-44.40,20240819,1958,6.49,20241114,4000,-47.88,20231206,1958,6.49,20241114,6.41,N,065950,500,141 억,,245874,N,N,0,N,00,N 20241118,150550,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2090,60,2,2.96,87684930,42115,68.62,2010,2110,2010,2635,1425,2030,2082.04,0.87,0,11092,2126,2077,2036,1987,1946,2102,2012,141,605,500,1250,5,1,28231302,590,-12.82,0.79,12,0.15,-163.00,2642.00,4000,20231206,-47.75,1958,20241114,6.74,3750,-44.27,20240819,1958,6.74,20241114,4000,-47.75,20231206,1958,6.74,20241114,6.41,N,065950,500,141 억,,245874,N,N,0,N,00,N 20241118,140552,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2090,60,2,2.96,79126895,38016,61.94,2010,2110,2010,2635,1425,2030,2081.41,0.87,0,8553,2126,2077,2036,1987,1946,2102,2012,141,605,500,1250,5,1,28231302,590,-12.82,0.79,12,0.13,-163.00,2642.00,4000,20231206,-47.75,1958,20241114,6.74,3750,-44.27,20240819,1958,6.74,20241114,4000,-47.75,20231206,1958,6.74,20241114,6.41,N,065950,500,141 억,,245874,N,N,0,N,00,N diff --git a/066130/price/prices-20241101.csv b/066130/price/prices-20241101.csv index 67bbf648d1f5..fd7aacdf69be 100644 --- a/066130/price/prices-20241101.csv +++ b/066130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-45,5,-0.92,248971405,51877,71.35,4800,4875,4775,6340,3420,4880,4799.25,1.33,0,-16811,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,619,10.31,0.58,12,0.41,469.00,8283.00,6130,20240731,-21.13,4470,20240805,8.17,6130,-21.13,20240731,4470,8.17,20240805,6130,-21.13,20240731,4470,8.17,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N +20241119,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4810,-70,5,-1.43,239615440,49934,68.68,4800,4875,4775,6340,3420,4880,4798.64,1.33,0,-16476,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,616,10.26,0.58,12,0.39,469.00,8283.00,6130,20240731,-21.53,4470,20240805,7.61,6130,-21.53,20240731,4470,7.61,20240805,6130,-21.53,20240731,4470,7.61,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N +20241119,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,-100,5,-2.05,213192490,44462,61.15,4800,4875,4775,6340,3420,4880,4794.94,1.33,0,-13418,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,612,10.19,0.58,12,0.35,469.00,8283.00,6130,20240731,-22.02,4470,20240805,6.94,6130,-22.02,20240731,4470,6.94,20240805,6130,-22.02,20240731,4470,6.94,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N +20241119,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4785,-95,5,-1.95,197902435,41272,56.77,4800,4875,4775,6340,3420,4880,4795.08,1.33,0,-11402,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,612,10.20,0.58,12,0.32,469.00,8283.00,6130,20240731,-21.94,4470,20240805,7.05,6130,-21.94,20240731,4470,7.05,20240805,6130,-21.94,20240731,4470,7.05,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N +20241119,120547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,-100,5,-2.05,177215320,36945,50.81,4800,4875,4775,6340,3420,4880,4796.73,1.33,0,-9161,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,612,10.19,0.58,12,0.29,469.00,8283.00,6130,20240731,-22.02,4470,20240805,6.94,6130,-22.02,20240731,4470,6.94,20240805,6130,-22.02,20240731,4470,6.94,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N +20241119,110553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4795,-85,5,-1.74,157913640,32908,45.26,4800,4875,4775,6340,3420,4880,4798.64,1.33,0,-7073,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,614,10.22,0.58,12,0.26,469.00,8283.00,6130,20240731,-21.78,4470,20240805,7.27,6130,-21.78,20240731,4470,7.27,20240805,6130,-21.78,20240731,4470,7.27,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N +20241119,100608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4780,-100,5,-2.05,127853025,26621,36.62,4800,4875,4780,6340,3420,4880,4802.71,1.33,0,-2465,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,612,10.19,0.58,12,0.21,469.00,8283.00,6130,20240731,-22.02,4470,20240805,6.94,6130,-22.02,20240731,4470,6.94,20240805,6130,-22.02,20240731,4470,6.94,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N +20241119,090602,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-45,5,-0.92,66504525,13850,19.05,4800,4875,4780,6340,3420,4880,4801.77,1.33,0,1505,5036,4957,4881,4802,4726,4997,4842,64,1460,500,3510,5,1,12800000,619,10.31,0.58,12,0.11,469.00,8283.00,6130,20240731,-21.13,4470,20240805,8.17,6130,-21.13,20240731,4470,8.17,20240805,6130,-21.13,20240731,4470,8.17,20240805,1.88,N,066130,500,64 억,,170211,N,N,0,N,00,N 20241118,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4880,25,2,0.51,354173465,72705,117.32,4805,4960,4805,6310,3400,4855,4871.38,1.29,0,6169,5035,4945,4810,4720,4585,4990,4765,64,1455,500,3490,5,1,12800000,625,10.41,0.59,12,0.57,469.00,8283.00,6130,20240731,-20.39,4470,20240805,9.17,6130,-20.39,20240731,4470,9.17,20240805,6130,-20.39,20240731,4470,9.17,20240805,1.91,N,066130,500,64 억,,165175,N,N,0,N,00,N 20241118,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4840,-15,5,-0.31,346277410,71077,114.69,4805,4960,4805,6310,3400,4855,4871.86,1.29,0,6157,5035,4945,4810,4720,4585,4990,4765,64,1455,500,3490,5,1,12800000,620,10.32,0.58,12,0.56,469.00,8283.00,6130,20240731,-21.04,4470,20240805,8.28,6130,-21.04,20240731,4470,8.28,20240805,6130,-21.04,20240731,4470,8.28,20240805,1.91,N,066130,500,64 억,,165175,N,N,0,N,00,N 20241118,140553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4860,5,2,0.10,300777370,61672,99.52,4805,4960,4805,6310,3400,4855,4877.05,1.29,0,4463,5035,4945,4810,4720,4585,4990,4765,64,1455,500,3490,5,1,12800000,622,10.36,0.59,12,0.48,469.00,8283.00,6130,20240731,-20.72,4470,20240805,8.72,6130,-20.72,20240731,4470,8.72,20240805,6130,-20.72,20240731,4470,8.72,20240805,1.91,N,066130,500,64 억,,165175,N,N,0,N,00,N diff --git a/066310/price/prices-20241101.csv b/066310/price/prices-20241101.csv index 1d728e94bbba..ef2468330294 100644 --- a/066310/price/prices-20241101.csv +++ b/066310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160543,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,-130,5,-2.22,66279260,11482,88.55,5790,5850,5720,7600,4100,5850,5772.45,1.00,0,-2005,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,530,19.59,0.63,12,0.12,292.00,9044.00,11900,20240130,-51.93,5500,20241114,4.00,11900,-51.93,20240130,5500,4.00,20241114,11900,-51.93,20240130,5500,4.00,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N +20241119,150552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5750,-100,5,-1.71,63468670,10991,84.76,5790,5850,5720,7600,4100,5850,5774.60,1.00,0,-1516,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,533,19.69,0.64,12,0.12,292.00,9044.00,11900,20240130,-51.68,5500,20241114,4.55,11900,-51.68,20240130,5500,4.55,20241114,11900,-51.68,20240130,5500,4.55,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N +20241119,140550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,-90,5,-1.54,56155410,9715,74.92,5790,5850,5720,7600,4100,5850,5780.28,1.00,0,-1322,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,534,19.73,0.64,12,0.10,292.00,9044.00,11900,20240130,-51.60,5500,20241114,4.73,11900,-51.60,20240130,5500,4.73,20241114,11900,-51.60,20240130,5500,4.73,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N +20241119,130551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-120,5,-2.05,41303500,7133,55.01,5790,5850,5720,7600,4100,5850,5790.48,1.00,0,-914,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,531,19.62,0.63,12,0.08,292.00,9044.00,11900,20240130,-51.85,5500,20241114,4.18,11900,-51.85,20240130,5500,4.18,20241114,11900,-51.85,20240130,5500,4.18,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N +20241119,120547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5720,-130,5,-2.22,39367940,6795,52.40,5790,5850,5720,7600,4100,5850,5793.66,1.00,0,-796,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,530,19.59,0.63,12,0.07,292.00,9044.00,11900,20240130,-51.93,5500,20241114,4.00,11900,-51.93,20240130,5500,4.00,20241114,11900,-51.93,20240130,5500,4.00,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N +20241119,110553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-50,5,-0.85,34253150,5903,45.52,5790,5850,5740,7600,4100,5850,5802.67,1.00,0,-687,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,538,19.86,0.64,12,0.06,292.00,9044.00,11900,20240130,-51.26,5500,20241114,5.45,11900,-51.26,20240130,5500,5.45,20241114,11900,-51.26,20240130,5500,5.45,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N +20241119,100608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5810,-40,5,-0.68,26315660,4534,34.97,5790,5850,5740,7600,4100,5850,5804.07,1.00,0,118,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,539,19.90,0.64,12,0.05,292.00,9044.00,11900,20240130,-51.18,5500,20241114,5.64,11900,-51.18,20240130,5500,5.64,20241114,11900,-51.18,20240130,5500,5.64,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N +20241119,090603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5800,-50,5,-0.85,7148350,1234,9.52,5790,5840,5790,7600,4100,5850,5792.83,1.00,0,350,6056,5952,5856,5752,5656,5905,5705,46,1750,500,4440,10,1,9271621,538,19.86,0.64,12,0.01,292.00,9044.00,11900,20240130,-51.26,5500,20241114,5.45,11900,-51.26,20240130,5500,5.45,20241114,11900,-51.26,20240130,5500,5.45,20241114,1.48,N,066310,500,46 억,,92851,N,N,0,N,00,N 20241118,160547,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-30,5,-0.51,71767380,12273,73.95,5870,5960,5760,7640,4120,5880,5847.57,1.02,0,-2134,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,542,20.03,0.65,12,0.13,292.00,9044.00,11900,20240130,-50.84,5500,20241114,6.36,11900,-50.84,20240130,5500,6.36,20241114,11900,-50.84,20240130,5500,6.36,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N 20241118,150551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,0,3,0.00,61648680,10527,63.43,5870,5960,5800,7640,4120,5880,5856.24,1.02,0,-2019,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,545,20.14,0.65,12,0.11,292.00,9044.00,11900,20240130,-50.59,5500,20241114,6.91,11900,-50.59,20240130,5500,6.91,20241114,11900,-50.59,20240130,5500,6.91,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N 20241118,140553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,0,3,0.00,36484250,6219,37.47,5870,5960,5800,7640,4120,5880,5866.58,1.02,0,-1796,6186,6032,5766,5612,5346,6110,5690,46,1760,500,4460,10,1,9271621,545,20.14,0.65,12,0.07,292.00,9044.00,11900,20240130,-50.59,5500,20241114,6.91,11900,-50.59,20240130,5500,6.91,20241114,11900,-50.59,20240130,5500,6.91,20241114,1.58,N,066310,500,46 억,,94985,N,N,0,N,00,N diff --git a/066360/price/prices-20241101.csv b/066360/price/prices-20241101.csv index 43d013bf1208..24a8e0ef586e 100644 --- a/066360/price/prices-20241101.csv +++ b/066360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160544,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,810,-7,5,-0.86,28741628,35238,17.63,826,826,806,1062,572,817,815.64,0.19,0,-5918,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,388,2.78,0.46,12,0.07,291.00,1742.00,1861,20231124,-56.48,690,20241112,17.39,1445,-43.94,20240102,690,17.39,20241112,1861,-56.48,20231124,690,17.39,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N +20241119,150552,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,819,2,2,0.24,25807500,31619,15.82,826,826,806,1062,572,817,816.20,0.19,0,-5952,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,393,2.81,0.47,12,0.07,291.00,1742.00,1861,20231124,-55.99,690,20241112,18.70,1445,-43.32,20240102,690,18.70,20241112,1861,-55.99,20231124,690,18.70,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N +20241119,140550,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,819,2,2,0.24,19532053,23957,11.98,826,826,806,1062,572,817,815.30,0.19,0,-5427,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,393,2.81,0.47,12,0.05,291.00,1742.00,1861,20231124,-55.99,690,20241112,18.70,1445,-43.32,20240102,690,18.70,20241112,1861,-55.99,20231124,690,18.70,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N +20241119,130552,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,816,-1,5,-0.12,13990737,17180,8.59,826,826,806,1062,572,817,814.36,0.19,0,-4241,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,391,2.80,0.47,12,0.04,291.00,1742.00,1861,20231124,-56.15,690,20241112,18.26,1445,-43.53,20240102,690,18.26,20241112,1861,-56.15,20231124,690,18.26,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N +20241119,120547,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,815,-2,5,-0.24,12557363,15422,7.71,826,826,806,1062,572,817,814.25,0.19,0,-4015,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,391,2.80,0.47,12,0.03,291.00,1742.00,1861,20231124,-56.21,690,20241112,18.12,1445,-43.60,20240102,690,18.12,20241112,1861,-56.21,20231124,690,18.12,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N +20241119,110554,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,814,-3,5,-0.37,8862121,10874,5.44,826,826,806,1062,572,817,814.98,0.19,0,-3005,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,390,2.80,0.47,12,0.02,291.00,1742.00,1861,20231124,-56.26,690,20241112,17.97,1445,-43.67,20240102,690,17.97,20241112,1861,-56.26,20231124,690,17.97,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N +20241119,100609,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,817,0,3,0.00,8048554,9874,4.94,826,826,806,1062,572,817,815.13,0.19,0,-2287,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,392,2.81,0.47,12,0.02,291.00,1742.00,1861,20231124,-56.10,690,20241112,18.41,1445,-43.46,20240102,690,18.41,20241112,1861,-56.10,20231124,690,18.41,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N +20241119,090603,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,819,2,2,0.24,3865284,4725,2.36,826,826,815,1062,572,817,818.05,0.19,0,-1873,870,843,819,792,768,831,780,240,245,500,570,1,1,47952015,393,2.81,0.47,12,0.01,291.00,1742.00,1861,20231124,-55.99,690,20241112,18.70,1445,-43.32,20240102,690,18.70,20241112,1861,-55.99,20231124,690,18.70,20241112,0.09,N,066360,500,239 억,,91494,N,N,0,N,00,N 20241118,160547,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,817,28,2,3.55,162851638,199913,37.93,846,846,795,1025,553,789,814.69,0.19,0,268,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,392,2.81,0.47,12,0.42,291.00,1742.00,1861,20231124,-56.10,690,20241112,18.41,1445,-43.46,20240102,690,18.41,20241112,1861,-56.10,20231124,690,18.41,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N 20241118,150551,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,818,29,2,3.68,157661042,193560,36.72,846,846,795,1025,553,789,814.62,0.19,0,265,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,392,2.81,0.47,12,0.40,291.00,1742.00,1861,20231124,-56.05,690,20241112,18.55,1445,-43.39,20240102,690,18.55,20241112,1861,-56.05,20231124,690,18.55,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N 20241118,140553,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,817,28,2,3.55,145451616,178613,33.89,846,846,795,1025,553,789,814.43,0.19,0,1173,861,825,772,736,683,843,754,240,236,500,550,1,1,47952015,392,2.81,0.47,12,0.37,291.00,1742.00,1861,20231124,-56.10,690,20241112,18.41,1445,-43.46,20240102,690,18.41,20241112,1861,-56.10,20231124,690,18.41,20241112,0.09,N,066360,500,239 억,,91261,N,N,0,N,00,N diff --git a/066410/price/prices-20241101.csv b/066410/price/prices-20241101.csv index 2579f8448df0..7acfbbde6770 100644 --- a/066410/price/prices-20241101.csv +++ b/066410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160544,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241119,150552,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241119,140551,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241119,130552,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241119,120548,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241119,110554,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241119,100609,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N +20241119,090603,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231110,0.00,1153,20231110,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241118,160547,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231109,0.00,1153,20231109,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241118,150552,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231109,0.00,1153,20231109,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N 20241118,140553,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1153,0,3,0.00,0,0,0.00,0,0,0,1498,808,1153,0.00,0.81,0,0,1153,1153,1153,1153,1153,1153,1153,428,345,500,0,1,1,85607830,987,15.79,0.64,12,0.00,73.00,1813.00,1153,20231109,0.00,1153,20231109,0.00,1153,0.00,20240102,1153,0.00,20240102,1153,0.00,20231120,1153,0.00,20231120,0.08,N,066410,500,428 억,,696536,N,N,0,N,00,N diff --git a/066430/price/prices-20241101.csv b/066430/price/prices-20241101.csv index 64967511d2d8..d9bb9fe97b10 100644 --- a/066430/price/prices-20241101.csv +++ b/066430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160544,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,533,-7,5,-1.30,12078612,22460,58.21,540,543,532,702,378,540,537.78,3.35,0,-4239,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,209,7.40,0.48,12,0.06,72.00,1121.00,852,20231201,-37.44,518,20240909,2.90,760,-29.87,20240109,518,2.90,20240909,852,-37.44,20231201,518,2.90,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N +20241119,150553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,535,-5,5,-0.93,11591983,21547,55.84,540,543,532,702,378,540,537.99,3.35,0,-3776,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,209,7.43,0.48,12,0.06,72.00,1121.00,852,20231201,-37.21,518,20240909,3.28,760,-29.61,20240109,518,3.28,20240909,852,-37.21,20231201,518,3.28,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N +20241119,140551,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,0,3,0.00,6427903,11901,30.84,540,543,537,702,378,540,540.11,3.35,0,-3080,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,211,7.50,0.48,12,0.03,72.00,1121.00,852,20231201,-36.62,518,20240909,4.25,760,-28.95,20240109,518,4.25,20240909,852,-36.62,20231201,518,4.25,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N +20241119,130552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,0,3,0.00,4585052,8480,21.98,540,543,538,702,378,540,540.69,3.35,0,-3062,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,211,7.50,0.48,12,0.02,72.00,1121.00,852,20231201,-36.62,518,20240909,4.25,760,-28.95,20240109,518,4.25,20240909,852,-36.62,20231201,518,4.25,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N +20241119,120548,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,0,3,0.00,3512132,6493,16.83,540,543,540,702,378,540,540.91,3.35,0,-1743,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,211,7.50,0.48,12,0.02,72.00,1121.00,852,20231201,-36.62,518,20240909,4.25,760,-28.95,20240109,518,4.25,20240909,852,-36.62,20231201,518,4.25,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N +20241119,110554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,2,2,0.37,1890563,3491,9.05,540,543,540,702,378,540,541.55,3.35,0,-1254,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,212,7.53,0.48,12,0.01,72.00,1121.00,852,20231201,-36.38,518,20240909,4.63,760,-28.68,20240109,518,4.63,20240909,852,-36.38,20231201,518,4.63,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N +20241119,100609,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,543,3,2,0.56,1846630,3410,8.84,540,543,540,702,378,540,541.53,3.35,0,-1205,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,213,7.54,0.48,12,0.01,72.00,1121.00,852,20231201,-36.27,518,20240909,4.83,760,-28.55,20240109,518,4.83,20240909,852,-36.27,20231201,518,4.83,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N +20241119,090603,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,0,3,0.00,660960,1224,3.17,540,540,540,702,378,540,540.00,3.35,0,-224,565,552,542,529,519,547,524,196,162,500,350,1,1,39153476,211,7.50,0.48,12,0.00,72.00,1121.00,852,20231201,-36.62,518,20240909,4.25,760,-28.95,20240109,518,4.25,20240909,852,-36.62,20231201,518,4.25,20240909,0.14,N,066430,500,195 억,,1313331,N,N,0,N,00,N 20241118,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,540,-8,5,-1.46,21033623,38585,72.54,542,555,532,712,384,548,545.12,3.39,0,-12465,568,558,552,542,536,555,539,196,164,500,360,1,1,39153476,211,7.50,0.48,12,0.10,72.00,1121.00,852,20231201,-36.62,518,20240909,4.25,760,-28.95,20240109,518,4.25,20240909,852,-36.62,20231201,518,4.25,20240909,0.14,N,066430,500,195 억,,1325795,N,N,0,N,00,N 20241118,150552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,546,-2,5,-0.36,19811603,36322,68.29,542,555,532,712,384,548,545.44,3.39,0,-12265,568,558,552,542,536,555,539,196,164,500,360,1,1,39153476,214,7.58,0.49,12,0.09,72.00,1121.00,852,20231201,-35.92,518,20240909,5.41,760,-28.16,20240109,518,5.41,20240909,852,-35.92,20231201,518,5.41,20240909,0.14,N,066430,500,195 억,,1325795,N,N,0,N,00,N 20241118,140554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,542,-6,5,-1.09,18370068,33680,63.32,542,555,532,712,384,548,545.43,3.39,0,-10674,568,558,552,542,536,555,539,196,164,500,360,1,1,39153476,212,7.53,0.48,12,0.09,72.00,1121.00,852,20231201,-36.38,518,20240909,4.63,760,-28.68,20240109,518,4.63,20240909,852,-36.38,20231201,518,4.63,20240909,0.14,N,066430,500,195 억,,1325795,N,N,0,N,00,N diff --git a/066570/price/prices-20241101.csv b/066570/price/prices-20241101.csv index 8829f46d54f9..2f3706ebd0ec 100644 --- a/066570/price/prices-20241101.csv +++ b/066570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160544,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90800,700,2,0.78,24105240000,264150,89.46,90100,91800,90100,117100,63100,90100,91255.93,33.27,0,-29766,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,148592,23.03,0.83,12,0.16,3942.00,108993.00,115400,20240717,-21.32,86500,20240805,4.97,115400,-21.32,20240717,86500,4.97,20240805,115400,-21.32,20240717,86500,4.97,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,233,N,00,N +20241119,150553,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91300,1200,2,1.33,20967814200,229629,77.77,90100,91800,90100,117100,63100,90100,91311.70,33.27,0,-27652,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,149410,23.16,0.84,12,0.14,3942.00,108993.00,115400,20240717,-20.88,86500,20240805,5.55,115400,-20.88,20240717,86500,5.55,20240805,115400,-20.88,20240717,86500,5.55,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,1155,N,00,N +20241119,140551,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91200,1100,2,1.22,18086461300,198023,67.07,90100,91800,90100,117100,63100,90100,91335.15,33.27,0,-11174,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,149247,23.14,0.84,12,0.12,3942.00,108993.00,115400,20240717,-20.97,86500,20240805,5.43,115400,-20.97,20240717,86500,5.43,20240805,115400,-20.97,20240717,86500,5.43,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,1155,N,00,N +20241119,130552,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91500,1400,2,1.55,15608559900,170925,57.89,90100,91800,90100,117100,63100,90100,91318.18,33.27,0,-9300,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,149738,23.21,0.84,12,0.10,3942.00,108993.00,115400,20240717,-20.71,86500,20240805,5.78,115400,-20.71,20240717,86500,5.78,20240805,115400,-20.71,20240717,86500,5.78,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,1155,N,00,N +20241119,120548,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91300,1200,2,1.33,13312829900,145785,49.38,90100,91800,90100,117100,63100,90100,91318.24,33.27,0,-6139,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,149410,23.16,0.84,12,0.09,3942.00,108993.00,115400,20240717,-20.88,86500,20240805,5.55,115400,-20.88,20240717,86500,5.55,20240805,115400,-20.88,20240717,86500,5.55,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,1155,N,00,N +20241119,110554,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91200,1100,2,1.22,11131229300,121868,41.27,90100,91800,90100,117100,63100,90100,91338.41,33.27,0,-7119,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,149247,23.14,0.84,12,0.07,3942.00,108993.00,115400,20240717,-20.97,86500,20240805,5.43,115400,-20.97,20240717,86500,5.43,20240805,115400,-20.97,20240717,86500,5.43,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,1155,N,00,N +20241119,100610,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91500,1400,2,1.55,7421878500,81310,27.54,90100,91700,90100,117100,63100,90100,91278.79,33.27,0,5737,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,149738,23.21,0.84,12,0.05,3942.00,108993.00,115400,20240717,-20.71,86500,20240805,5.78,115400,-20.71,20240717,86500,5.78,20240805,115400,-20.71,20240717,86500,5.78,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,1155,N,00,N +20241119,090604,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,91000,900,2,1.00,1462724300,16097,5.45,90100,91300,90100,117100,63100,90100,90869.37,33.27,0,821,92300,91200,89700,88600,87100,91750,89150,8182,27000,5000,70270,100,1,163647814,148920,23.08,0.83,12,0.01,3942.00,108993.00,115400,20240717,-21.14,86500,20240805,5.20,115400,-21.14,20240717,86500,5.20,20240805,115400,-21.14,20240717,86500,5.20,20240805,0.44,N,066570,5000,8182 억,,54444531,N,N,1155,N,00,N 20241118,160548,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90100,1600,2,1.81,26606550900,294936,109.16,88300,90800,88200,115000,62000,88500,90211.53,33.27,0,-13991,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,147447,22.86,0.83,12,0.18,3942.00,108993.00,115400,20240717,-21.92,86500,20240805,4.16,115400,-21.92,20240717,86500,4.16,20240805,115400,-21.92,20240717,86500,4.16,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,1155,N,00,N 20241118,150552,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90000,1500,2,1.69,23099295700,256002,94.75,88300,90800,88200,115000,62000,88500,90231.01,33.27,0,-13653,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,147283,22.83,0.83,12,0.16,3942.00,108993.00,115400,20240717,-22.01,86500,20240805,4.05,115400,-22.01,20240717,86500,4.05,20240805,115400,-22.01,20240717,86500,4.05,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,9042,N,00,N 20241118,140554,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90300,1800,2,2.03,20392947400,225973,83.64,88300,90800,88200,115000,62000,88500,90245.16,33.27,0,206,90366,89432,88766,87832,87166,89100,87500,8182,26500,5000,69030,100,1,163647814,147774,22.91,0.83,12,0.14,3942.00,108993.00,115400,20240717,-21.75,86500,20240805,4.39,115400,-21.75,20240717,86500,4.39,20240805,115400,-21.75,20240717,86500,4.39,20240805,0.44,N,066570,5000,8182 억,,54441541,N,N,9042,N,00,N diff --git a/066590/price/prices-20241101.csv b/066590/price/prices-20241101.csv index d7219dce89b7..08097172604a 100644 --- a/066590/price/prices-20241101.csv +++ b/066590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160545,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,-15,5,-0.50,110011380,36678,37.65,3030,3030,2995,3915,2115,3015,2999.38,1.92,0,-9290,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1172,11.49,1.42,12,0.09,261.00,2108.00,3770,20240702,-20.42,2240,20231110,33.93,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2415,24.22,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N +20241119,150553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,-15,5,-0.50,84954230,28321,29.07,3030,3030,2995,3915,2115,3015,2999.69,1.92,0,-8488,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1172,11.49,1.42,12,0.07,261.00,2108.00,3770,20240702,-20.42,2240,20231110,33.93,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2415,24.22,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N +20241119,140551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,-20,5,-0.66,80105710,26704,27.41,3030,3030,2995,3915,2115,3015,2999.76,1.92,0,-8254,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1170,11.48,1.42,12,0.07,261.00,2108.00,3770,20240702,-20.56,2240,20231110,33.71,3770,-20.56,20240702,2540,17.91,20240102,3770,-20.56,20240702,2415,24.02,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N +20241119,130553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,-15,5,-0.50,69025805,23013,23.62,3030,3030,2995,3915,2115,3015,2999.43,1.92,0,-6860,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1172,11.49,1.42,12,0.06,261.00,2108.00,3770,20240702,-20.42,2240,20231110,33.93,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2415,24.22,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N +20241119,120548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,-15,5,-0.50,59289275,19764,20.29,3030,3030,2995,3915,2115,3015,2999.86,1.92,0,-5293,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1172,11.49,1.42,12,0.05,261.00,2108.00,3770,20240702,-20.42,2240,20231110,33.93,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2415,24.22,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N +20241119,110555,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,-5,5,-0.17,47518055,15837,16.25,3030,3030,2995,3915,2115,3015,3000.45,1.92,0,-3271,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1176,11.53,1.43,12,0.04,261.00,2108.00,3770,20240702,-20.16,2240,20231110,34.38,3770,-20.16,20240702,2540,18.50,20240102,3770,-20.16,20240702,2415,24.64,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N +20241119,100610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,-15,5,-0.50,21601185,7197,7.39,3030,3030,2995,3915,2115,3015,3001.42,1.92,0,-3282,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1172,11.49,1.42,12,0.02,261.00,2108.00,3770,20240702,-20.42,2240,20231110,33.93,3770,-20.42,20240702,2540,18.11,20240102,3770,-20.42,20240702,2415,24.22,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N +20241119,090604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3025,10,2,0.33,938600,311,0.32,3030,3030,3005,3915,2115,3015,3018.01,1.92,0,-182,3078,3046,3008,2976,2938,3062,2992,195,900,500,2230,5,1,39073104,1182,11.59,1.44,12,0.00,261.00,2108.00,3770,20240702,-19.76,2240,20231110,35.04,3770,-19.76,20240702,2540,19.09,20240102,3770,-19.76,20240702,2415,25.26,20231120,1.64,N,066590,500,195 억,,750965,N,N,1,N,00,N 20241118,160548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,15,2,0.50,291671575,96913,35.40,2970,3040,2970,3900,2100,3000,3009.68,1.87,0,18819,3170,3085,2930,2845,2690,3127,2887,195,900,500,2220,5,1,39073104,1178,11.55,1.43,12,0.25,261.00,2108.00,3770,20240702,-20.03,2240,20231110,34.60,3770,-20.03,20240702,2540,18.70,20240102,3770,-20.03,20240702,2415,24.84,20231120,1.66,N,066590,500,195 억,,732072,N,N,1,N,00,N 20241118,150552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,10,2,0.33,288598650,95893,35.03,2970,3040,2970,3900,2100,3000,3009.66,1.87,0,18884,3170,3085,2930,2845,2690,3127,2887,195,900,500,2220,5,1,39073104,1176,11.53,1.43,12,0.25,261.00,2108.00,3770,20240702,-20.16,2240,20231110,34.38,3770,-20.16,20240702,2540,18.50,20240102,3770,-20.16,20240702,2415,24.64,20231120,1.66,N,066590,500,195 억,,732072,N,N,0,N,00,N 20241118,140554,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,10,2,0.33,264486330,87871,32.10,2970,3040,2970,3900,2100,3000,3010.01,1.87,0,20080,3170,3085,2930,2845,2690,3127,2887,195,900,500,2220,5,1,39073104,1176,11.53,1.43,12,0.22,261.00,2108.00,3770,20240702,-20.16,2240,20231110,34.38,3770,-20.16,20240702,2540,18.50,20240102,3770,-20.16,20240702,2415,24.64,20231120,1.66,N,066590,500,195 억,,732072,N,N,0,N,00,N diff --git a/066620/price/prices-20241101.csv b/066620/price/prices-20241101.csv index 9ae27b1dc443..ee71bc31c06c 100644 --- a/066620/price/prices-20241101.csv +++ b/066620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160545,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16400,-130,5,-0.79,97570580,5966,72.28,16790,16790,16260,21450,11580,16530,16354.42,5.96,0,911,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1230,4.45,0.55,12,0.08,3685.00,30048.00,17550,20241113,-6.55,12890,20231110,27.23,17550,-6.55,20241113,13000,26.15,20240118,17550,-6.55,20241113,13000,26.15,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N +20241119,150553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16350,-180,5,-1.09,93227600,5701,69.07,16790,16790,16260,21450,11580,16530,16352.85,5.96,0,924,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1226,4.44,0.54,12,0.08,3685.00,30048.00,17550,20241113,-6.84,12890,20231110,26.84,17550,-6.84,20241113,13000,25.77,20240118,17550,-6.84,20241113,13000,25.77,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N +20241119,140552,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16420,-110,5,-0.67,89007920,5443,65.94,16790,16790,16260,21450,11580,16530,16352.73,5.96,0,868,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1232,4.46,0.55,12,0.07,3685.00,30048.00,17550,20241113,-6.44,12890,20231110,27.39,17550,-6.44,20241113,13000,26.31,20240118,17550,-6.44,20241113,13000,26.31,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N +20241119,130553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16440,-90,5,-0.54,86414220,5285,64.03,16790,16790,16260,21450,11580,16530,16350.85,5.96,0,875,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1233,4.46,0.55,12,0.07,3685.00,30048.00,17550,20241113,-6.32,12890,20231110,27.54,17550,-6.32,20241113,13000,26.46,20240118,17550,-6.32,20241113,13000,26.46,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N +20241119,120549,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16410,-120,5,-0.73,83867980,5130,62.15,16790,16790,16260,21450,11580,16530,16348.53,5.96,0,877,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1231,4.45,0.55,12,0.07,3685.00,30048.00,17550,20241113,-6.50,12890,20231110,27.31,17550,-6.50,20241113,13000,26.23,20240118,17550,-6.50,20241113,13000,26.23,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N +20241119,110555,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16410,-120,5,-0.73,82883120,5070,61.42,16790,16790,16260,21450,11580,16530,16347.76,5.96,0,898,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1231,4.45,0.55,12,0.07,3685.00,30048.00,17550,20241113,-6.50,12890,20231110,27.31,17550,-6.50,20241113,13000,26.23,20240118,17550,-6.50,20241113,13000,26.23,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N +20241119,100610,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16280,-250,5,-1.51,54185210,3311,40.11,16790,16790,16260,21450,11580,16530,16365.21,5.96,0,858,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1221,4.42,0.54,12,0.04,3685.00,30048.00,17550,20241113,-7.24,12890,20231110,26.30,17550,-7.24,20241113,13000,25.23,20240118,17550,-7.24,20241113,13000,25.23,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N +20241119,090604,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16760,230,2,1.39,1894980,113,1.37,16790,16790,16760,21450,11580,16530,16769.73,5.96,0,-73,17036,16782,16546,16292,16056,16665,16175,38,4920,500,11900,10,1,7500000,1257,4.55,0.56,12,0.00,3685.00,30048.00,17550,20241113,-4.50,12890,20231110,30.02,17550,-4.50,20241113,13000,28.92,20240118,17550,-4.50,20241113,13000,28.92,20240118,0.14,N,066620,500,37 억,,446926,N,N,0,N,00,N 20241118,160548,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16530,-210,5,-1.25,135787140,8243,73.36,16600,16800,16310,21750,11720,16740,16473.01,5.96,0,105,17713,17226,16803,16316,15893,17015,16105,38,5010,500,12050,10,1,7500000,1240,4.49,0.55,12,0.11,3685.00,30048.00,17550,20241113,-5.81,12890,20231110,28.24,17550,-5.81,20241113,13000,27.15,20240118,17550,-5.81,20241113,13000,27.15,20240118,0.13,N,066620,500,37 억,,446821,N,N,0,N,00,N 20241118,150553,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16360,-380,5,-2.27,128230530,7782,69.25,16600,16800,16310,21750,11720,16740,16477.84,5.96,0,89,17713,17226,16803,16316,15893,17015,16105,38,5010,500,12050,10,1,7500000,1227,4.44,0.54,12,0.10,3685.00,30048.00,17550,20241113,-6.78,12890,20231110,26.92,17550,-6.78,20241113,13000,25.85,20240118,17550,-6.78,20241113,13000,25.85,20240118,0.13,N,066620,500,37 억,,446821,N,N,0,N,00,N 20241118,140554,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,16420,-320,5,-1.91,123283850,7480,66.57,16600,16800,16310,21750,11720,16740,16481.80,5.96,0,93,17713,17226,16803,16316,15893,17015,16105,38,5010,500,12050,10,1,7500000,1232,4.46,0.55,12,0.10,3685.00,30048.00,17550,20241113,-6.44,12890,20231110,27.39,17550,-6.44,20241113,13000,26.31,20240118,17550,-6.44,20241113,13000,26.31,20240118,0.13,N,066620,500,37 억,,446821,N,N,0,N,00,N diff --git a/066670/price/prices-20241101.csv b/066670/price/prices-20241101.csv index 3105273fa1e6..fda2a7ecd4b9 100644 --- a/066670/price/prices-20241101.csv +++ b/066670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160545,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-35,5,-1.13,157323055,52066,71.02,3065,3095,3000,4020,2170,3095,3021.61,0.40,0,5233,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,572,15.69,0.33,12,0.28,195.00,9264.00,7350,20231219,-58.37,2870,20241115,6.62,6360,-51.89,20240119,2870,6.62,20241115,7350,-58.37,20231219,2870,6.62,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N +20241119,150554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-40,5,-1.29,142421520,47194,64.37,3065,3095,3000,4020,2170,3095,3017.79,0.40,0,5233,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,571,15.67,0.33,12,0.25,195.00,9264.00,7350,20231219,-58.44,2870,20241115,6.45,6360,-51.97,20240119,2870,6.45,20241115,7350,-58.44,20231219,2870,6.45,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N +20241119,140552,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,-35,5,-1.13,141646610,46940,64.03,3065,3095,3000,4020,2170,3095,3017.61,0.40,0,5249,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,572,15.69,0.33,12,0.25,195.00,9264.00,7350,20231219,-58.37,2870,20241115,6.62,6360,-51.89,20240119,2870,6.62,20241115,7350,-58.37,20231219,2870,6.62,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N +20241119,130553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,-75,5,-2.42,127277690,42206,57.57,3065,3095,3000,4020,2170,3095,3015.63,0.40,0,3537,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,564,15.49,0.33,12,0.23,195.00,9264.00,7350,20231219,-58.91,2870,20241115,5.23,6360,-52.52,20240119,2870,5.23,20241115,7350,-58.91,20231219,2870,5.23,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N +20241119,120549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,-75,5,-2.42,123759475,41043,55.98,3065,3095,3000,4020,2170,3095,3015.36,0.40,0,3155,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,564,15.49,0.33,12,0.22,195.00,9264.00,7350,20231219,-58.91,2870,20241115,5.23,6360,-52.52,20240119,2870,5.23,20241115,7350,-58.91,20231219,2870,5.23,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N +20241119,110555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,-75,5,-2.42,86821195,28748,39.21,3065,3095,3000,4020,2170,3095,3020.08,0.40,0,1873,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,564,15.49,0.33,12,0.15,195.00,9264.00,7350,20231219,-58.91,2870,20241115,5.23,6360,-52.52,20240119,2870,5.23,20241115,7350,-58.91,20231219,2870,5.23,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N +20241119,100611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,-40,5,-1.29,7001980,2289,3.12,3065,3095,3030,4020,2170,3095,3058.97,0.40,0,212,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,571,15.67,0.33,12,0.01,195.00,9264.00,7350,20231219,-58.44,2870,20241115,6.45,6360,-51.97,20240119,2870,6.45,20241115,7350,-58.44,20231219,2870,6.45,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N +20241119,090605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,0,3,0.00,1083475,353,0.48,3065,3095,3065,4020,2170,3095,3069.33,0.40,0,-94,3391,3242,3126,2977,2861,3317,3052,93,925,500,1980,5,1,18691918,579,15.87,0.33,12,0.00,195.00,9264.00,7350,20231219,-57.89,2870,20241115,7.84,6360,-51.34,20240119,2870,7.84,20241115,7350,-57.89,20231219,2870,7.84,20241115,3.21,N,066670,500,93 억,,75583,N,N,0,N,00,N 20241118,160548,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,5,2,0.16,228730020,73303,98.34,3090,3275,3010,4015,2165,3090,3120.55,0.40,0,782,3376,3232,3051,2907,2726,3305,2980,93,925,500,1970,5,1,18691918,579,15.87,0.33,12,0.39,195.00,9264.00,7350,20231219,-57.89,2870,20241115,7.84,6360,-51.34,20240119,2870,7.84,20241115,7350,-57.89,20231219,2870,7.84,20241115,3.18,N,066670,500,93 억,,74830,N,N,0,N,00,N 20241118,150553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,15,2,0.49,207564885,66435,89.13,3090,3275,3010,4015,2165,3090,3124.33,0.40,0,1959,3376,3232,3051,2907,2726,3305,2980,93,925,500,1970,5,1,18691918,580,15.92,0.34,12,0.36,195.00,9264.00,7350,20231219,-57.76,2870,20241115,8.19,6360,-51.18,20240119,2870,8.19,20241115,7350,-57.76,20231219,2870,8.19,20241115,3.18,N,066670,500,93 억,,74830,N,N,0,N,00,N 20241118,140554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3025,-65,5,-2.10,188064530,60044,80.55,3090,3275,3010,4015,2165,3090,3132.11,0.40,0,920,3376,3232,3051,2907,2726,3305,2980,93,925,500,1970,5,1,18691918,565,15.51,0.33,12,0.32,195.00,9264.00,7350,20231219,-58.84,2870,20241115,5.40,6360,-52.44,20240119,2870,5.40,20241115,7350,-58.84,20231219,2870,5.40,20241115,3.18,N,066670,500,93 억,,74830,N,N,0,N,00,N diff --git a/066700/price/prices-20241101.csv b/066700/price/prices-20241101.csv index 2fd8a0897633..928ea95f2c77 100644 --- a/066700/price/prices-20241101.csv +++ b/066700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160545,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,195,2,6.09,475203660,141631,216.40,3205,3410,3205,4160,2240,3200,3355.22,1.63,0,24531,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1103,4.21,0.80,12,0.44,807.00,4233.00,4900,20240103,-30.71,2800,20240805,21.25,4900,-30.71,20240103,2800,21.25,20240805,4900,-30.71,20240103,2800,21.25,20240805,3.02,N,066700,500,162 억,,530681,N,N,4,N,00,N +20241119,150554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3370,170,2,5.31,462578945,137908,210.71,3205,3410,3205,4160,2240,3200,3354.26,1.63,0,25543,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1094,4.18,0.80,12,0.42,807.00,4233.00,4900,20240103,-31.22,2800,20240805,20.36,4900,-31.22,20240103,2800,20.36,20240805,4900,-31.22,20240103,2800,20.36,20240805,3.02,N,066700,500,162 억,,530681,N,N,5,N,00,N +20241119,140552,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3390,190,2,5.94,344357205,102995,157.36,3205,3400,3205,4160,2240,3200,3343.44,1.63,0,17640,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1101,4.20,0.80,12,0.32,807.00,4233.00,4900,20240103,-30.82,2800,20240805,21.07,4900,-30.82,20240103,2800,21.07,20240805,4900,-30.82,20240103,2800,21.07,20240805,3.02,N,066700,500,162 억,,530681,N,N,5,N,00,N +20241119,130554,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3380,180,2,5.62,300806510,90080,137.63,3205,3400,3205,4160,2240,3200,3339.33,1.63,0,15675,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1098,4.19,0.80,12,0.28,807.00,4233.00,4900,20240103,-31.02,2800,20240805,20.71,4900,-31.02,20240103,2800,20.71,20240805,4900,-31.02,20240103,2800,20.71,20240805,3.02,N,066700,500,162 억,,530681,N,N,5,N,00,N +20241119,120549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3395,195,2,6.09,283248335,84880,129.69,3205,3400,3205,4160,2240,3200,3337.04,1.63,0,13709,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1103,4.21,0.80,12,0.26,807.00,4233.00,4900,20240103,-30.71,2800,20240805,21.25,4900,-30.71,20240103,2800,21.25,20240805,4900,-30.71,20240103,2800,21.25,20240805,3.02,N,066700,500,162 억,,530681,N,N,5,N,00,N +20241119,110555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3370,170,2,5.31,230783190,69355,105.97,3205,3390,3205,4160,2240,3200,3327.56,1.63,0,7747,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1094,4.18,0.80,12,0.21,807.00,4233.00,4900,20240103,-31.22,2800,20240805,20.36,4900,-31.22,20240103,2800,20.36,20240805,4900,-31.22,20240103,2800,20.36,20240805,3.02,N,066700,500,162 억,,530681,N,N,5,N,00,N +20241119,100611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3300,100,2,3.12,92796855,28380,43.36,3205,3315,3205,4160,2240,3200,3269.80,1.63,0,8873,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1072,4.09,0.78,12,0.09,807.00,4233.00,4900,20240103,-32.65,2800,20240805,17.86,4900,-32.65,20240103,2800,17.86,20240805,4900,-32.65,20240103,2800,17.86,20240805,3.02,N,066700,500,162 억,,530681,N,N,5,N,00,N +20241119,090605,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3210,10,2,0.31,7499220,2335,3.57,3205,3225,3205,4160,2240,3200,3211.66,1.63,0,232,3310,3255,3195,3140,3080,3282,3167,162,960,500,2300,5,1,32474435,1042,3.98,0.76,12,0.01,807.00,4233.00,4900,20240103,-34.49,2800,20240805,14.64,4900,-34.49,20240103,2800,14.64,20240805,4900,-34.49,20240103,2800,14.64,20240805,3.02,N,066700,500,162 억,,530681,N,N,5,N,00,N 20241118,160549,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3200,20,2,0.63,209490925,65449,66.76,3180,3250,3135,4130,2230,3180,3200.83,1.62,0,3448,3243,3211,3153,3121,3063,3227,3137,162,950,500,2280,5,1,32474435,1039,3.97,0.76,12,0.20,807.00,4233.00,4900,20240103,-34.69,2800,20240805,14.29,4900,-34.69,20240103,2800,14.29,20240805,4900,-34.69,20240103,2800,14.29,20240805,3.09,N,066700,500,162 억,,527387,N,N,5,N,00,N 20241118,150553,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3210,30,2,0.94,196231735,61301,62.53,3180,3250,3135,4130,2230,3180,3201.12,1.62,0,3456,3243,3211,3153,3121,3063,3227,3137,162,950,500,2280,5,1,32474435,1042,3.98,0.76,12,0.19,807.00,4233.00,4900,20240103,-34.49,2800,20240805,14.64,4900,-34.49,20240103,2800,14.64,20240805,4900,-34.49,20240103,2800,14.64,20240805,3.09,N,066700,500,162 억,,527387,N,N,0,N,00,N 20241118,140555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3210,30,2,0.94,142270480,44394,45.28,3180,3250,3135,4130,2230,3180,3204.72,1.62,0,1257,3243,3211,3153,3121,3063,3227,3137,162,950,500,2280,5,1,32474435,1042,3.98,0.76,12,0.14,807.00,4233.00,4900,20240103,-34.49,2800,20240805,14.64,4900,-34.49,20240103,2800,14.64,20240805,4900,-34.49,20240103,2800,14.64,20240805,3.09,N,066700,500,162 억,,527387,N,N,0,N,00,N diff --git a/066790/price/prices-20241101.csv b/066790/price/prices-20241101.csv index eb001334e608..94f2ecb12855 100644 --- a/066790/price/prices-20241101.csv +++ b/066790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160546,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1476,-24,5,-1.60,1972289312,1313884,27.41,1504,1539,1470,1950,1050,1500,1501.12,0.46,1521,516,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,962,32.80,2.66,12,2.02,45.00,555.00,6750,20240312,-78.13,980,20240201,50.61,6750,-78.13,20240312,980,50.61,20240201,6750,-78.13,20240312,980,50.61,20240201,0.00,N,066790,500,325 억,,148264,N,N,0,N,00,N +20241119,150554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1478,-22,5,-1.47,1873073567,1246580,26.00,1504,1539,1475,1950,1050,1500,1502.57,0.48,5178,4224,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,963,32.84,2.66,12,1.91,45.00,555.00,6750,20240312,-78.10,980,20240201,50.82,6750,-78.10,20240312,980,50.82,20240201,6750,-78.10,20240312,980,50.82,20240201,0.00,N,066790,500,325 억,,151921,N,N,0,N,00,N +20241119,140553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1484,-16,5,-1.07,1652893206,1097737,22.90,1504,1539,1481,1950,1050,1500,1505.73,0.48,4999,4045,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,967,32.98,2.67,12,1.68,45.00,555.00,6750,20240312,-78.01,980,20240201,51.43,6750,-78.01,20240312,980,51.43,20240201,6750,-78.01,20240312,980,51.43,20240201,0.00,N,066790,500,325 억,,151742,N,N,0,N,00,N +20241119,130554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1492,-8,5,-0.53,1511259234,1002441,20.91,1504,1539,1482,1950,1050,1500,1507.59,0.55,27246,26361,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,972,33.16,2.69,12,1.54,45.00,555.00,6750,20240312,-77.90,980,20240201,52.24,6750,-77.90,20240312,980,52.24,20240201,6750,-77.90,20240312,980,52.24,20240201,0.00,N,066790,500,325 억,,173989,N,N,0,N,00,N +20241119,120549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1491,-9,5,-0.60,1375919160,911628,19.02,1504,1539,1487,1950,1050,1500,1509.31,0.53,22931,22046,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,971,33.13,2.69,12,1.40,45.00,555.00,6750,20240312,-77.91,980,20240201,52.14,6750,-77.91,20240312,980,52.14,20240201,6750,-77.91,20240312,980,52.14,20240201,0.00,N,066790,500,325 억,,169674,N,N,0,N,00,N +20241119,110556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1491,-9,5,-0.60,1239543899,820603,17.12,1504,1539,1487,1950,1050,1500,1510.54,0.57,33949,33664,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,971,33.13,2.69,12,1.26,45.00,555.00,6750,20240312,-77.91,980,20240201,52.14,6750,-77.91,20240312,980,52.14,20240201,6750,-77.91,20240312,980,52.14,20240201,0.00,N,066790,500,325 억,,180692,N,N,0,N,00,N +20241119,100611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1524,24,2,1.60,828401036,546478,11.40,1504,1539,1494,1950,1050,1500,1515.91,0.54,26625,27435,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,993,33.87,2.75,12,0.84,45.00,555.00,6750,20240312,-77.42,980,20240201,55.51,6750,-77.42,20240312,980,55.51,20240201,6750,-77.42,20240312,980,55.51,20240201,0.00,N,066790,500,325 억,,173368,N,N,0,N,00,N +20241119,090605,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1518,18,2,1.20,250520726,164729,3.44,1504,1539,1504,1950,1050,1500,1520.90,0.40,-17674,-18679,1718,1609,1525,1416,1332,1663,1470,326,450,500,930,1,1,65152039,989,33.73,2.74,12,0.25,45.00,555.00,6750,20240312,-77.51,980,20240201,54.90,6750,-77.51,20240312,980,54.90,20240201,6750,-77.51,20240312,980,54.90,20240201,0.00,N,066790,500,325 억,,129069,N,N,0,N,00,N 20241118,160549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1500,40,2,2.74,7356693189,4766993,357.45,1485,1634,1441,1898,1022,1460,1543.27,0.46,-141455,-142090,1547,1503,1416,1372,1285,1525,1394,326,438,500,900,1,1,65152039,977,33.33,2.70,12,7.32,45.00,555.00,6750,20240312,-77.78,980,20240201,53.06,6750,-77.78,20240312,980,53.06,20240201,6750,-77.78,20240312,980,53.06,20240201,0.00,N,066790,500,325 억,,146743,N,N,0,N,00,N 20241118,150553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1492,32,2,2.19,7235981830,4686468,351.42,1485,1634,1441,1898,1022,1460,1544.02,0.44,-147530,-148157,1547,1503,1416,1372,1285,1525,1394,326,438,500,900,1,1,65152039,972,33.16,2.69,12,7.19,45.00,555.00,6750,20240312,-77.90,980,20240201,52.24,6750,-77.90,20240312,980,52.24,20240201,6750,-77.90,20240312,980,52.24,20240201,0.00,N,066790,500,325 억,,140668,N,N,0,N,00,N 20241118,140555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1495,35,2,2.40,6783986169,4382655,328.63,1485,1634,1441,1898,1022,1460,1547.92,0.41,-158607,-159694,1547,1503,1416,1372,1285,1525,1394,326,438,500,900,1,1,65152039,974,33.22,2.69,12,6.73,45.00,555.00,6750,20240312,-77.85,980,20240201,52.55,6750,-77.85,20240312,980,52.55,20240201,6750,-77.85,20240312,980,52.55,20240201,0.00,N,066790,500,325 억,,129591,N,N,0,N,00,N diff --git a/066830/price/prices-20241101.csv b/066830/price/prices-20241101.csv index b59c24542f0a..df74bf8d0b4b 100644 --- a/066830/price/prices-20241101.csv +++ b/066830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160546,57,100.00,KONEX,,,N,N,N,N, ,N,1397,9,2,0.65,1397,1,100.00,1397,1397,1397,1596,1180,1388,1397.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241119,150554,57,100.00,KONEX,,,N,N,N,N, ,N,1397,9,2,0.65,1397,1,100.00,1397,1397,1397,1596,1180,1388,1397.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241119,140553,57,100.00,KONEX,,,N,N,N,N, ,N,1397,9,2,0.65,1397,1,100.00,1397,1397,1397,1596,1180,1388,1397.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241119,130554,57,100.00,KONEX,,,N,N,N,N, ,N,1397,9,2,0.65,1397,1,100.00,1397,1397,1397,1596,1180,1388,1397.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241119,120550,57,100.00,KONEX,,,N,N,N,N, ,N,1397,9,2,0.65,1397,1,100.00,1397,1397,1397,1596,1180,1388,1397.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.37,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.48,1250,20241105,11.76,2100,-33.48,20240108,1250,11.76,20241105,2100,-33.48,20240108,1250,11.76,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241119,110556,57,100.00,KONEX,,,N,N,N,N, ,N,1388,0,3,0.00,0,0,0.00,0,0,0,1596,1180,1388,0.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241119,100612,57,100.00,KONEX,,,N,N,N,N, ,N,1388,0,3,0.00,0,0,0.00,0,0,0,1596,1180,1388,0.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N +20241119,090605,57,100.00,KONEX,,,N,N,N,N, ,N,1388,0,3,0.00,0,0,0.00,0,0,0,1596,1180,1388,0.00,0.00,0,0,1388,1388,1388,1388,1388,1388,1388,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241118,160549,57,100.00,KONEX,,,N,N,N,N, ,N,1388,-1,5,-0.07,1388,1,0.00,1388,1388,1388,1597,1181,1389,1388.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241118,150554,57,100.00,KONEX,,,N,N,N,N, ,N,1388,-1,5,-0.07,1388,1,0.00,1388,1388,1388,1597,1181,1389,1388.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N 20241118,140555,57,100.00,KONEX,,,N,N,N,N, ,N,1388,-1,5,-0.07,1388,1,0.00,1388,1388,1388,1597,1181,1389,1388.00,0.00,0,0,1389,1389,1389,1389,1389,1389,1389,28,208,500,860,1,1,5667180,79,-30.17,0.69,12,0.00,-46.00,2021.00,2100,20240108,-33.90,1250,20241105,11.04,2100,-33.90,20240108,1250,11.04,20241105,2100,-33.90,20240108,1250,11.04,20241105,0.00,N,066830,500,28 억,,0,N,N,0,N,00,N diff --git a/066900/price/prices-20241101.csv b/066900/price/prices-20241101.csv index 50311c08adb4..986b55d78700 100644 --- a/066900/price/prices-20241101.csv +++ b/066900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160546,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2130,5,2,0.24,77741975,36081,52.91,2125,2205,2125,2760,1490,2125,2154.65,0.20,0,-1079,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,484,-10.09,0.39,12,0.16,-211.00,5516.00,3555,20240122,-40.08,1900,20240911,12.11,3555,-40.08,20240122,1900,12.11,20240911,3555,-40.08,20240122,1900,12.11,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N +20241119,150555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2155,30,2,1.41,76155065,35336,51.82,2125,2205,2125,2760,1490,2125,2155.17,0.20,0,-338,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,490,-10.21,0.39,12,0.16,-211.00,5516.00,3555,20240122,-39.38,1900,20240911,13.42,3555,-39.38,20240122,1900,13.42,20240911,3555,-39.38,20240122,1900,13.42,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N +20241119,140553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2180,55,2,2.59,40436770,18730,27.47,2125,2205,2125,2760,1490,2125,2158.93,0.20,0,261,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,496,-10.33,0.40,12,0.08,-211.00,5516.00,3555,20240122,-38.68,1900,20240911,14.74,3555,-38.68,20240122,1900,14.74,20240911,3555,-38.68,20240122,1900,14.74,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N +20241119,130554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2165,40,2,1.88,40384450,18706,27.43,2125,2205,2125,2760,1490,2125,2158.90,0.20,0,285,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,492,-10.26,0.39,12,0.08,-211.00,5516.00,3555,20240122,-39.10,1900,20240911,13.95,3555,-39.10,20240122,1900,13.95,20240911,3555,-39.10,20240122,1900,13.95,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N +20241119,120550,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2185,60,2,2.82,20214790,9376,13.75,2125,2205,2125,2760,1490,2125,2156.01,0.20,0,-510,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,497,-10.36,0.40,12,0.04,-211.00,5516.00,3555,20240122,-38.54,1900,20240911,15.00,3555,-38.54,20240122,1900,15.00,20240911,3555,-38.54,20240122,1900,15.00,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N +20241119,110556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2180,55,2,2.59,19294740,8954,13.13,2125,2205,2125,2760,1490,2125,2154.87,0.20,0,-510,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,496,-10.33,0.40,12,0.04,-211.00,5516.00,3555,20240122,-38.68,1900,20240911,14.74,3555,-38.68,20240122,1900,14.74,20240911,3555,-38.68,20240122,1900,14.74,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N +20241119,100612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2135,10,2,0.47,2061655,970,1.42,2125,2145,2125,2760,1490,2125,2125.42,0.20,0,-851,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,486,-10.12,0.39,12,0.00,-211.00,5516.00,3555,20240122,-39.94,1900,20240911,12.37,3555,-39.94,20240122,1900,12.37,20240911,3555,-39.94,20240122,1900,12.37,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N +20241119,090606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2135,10,2,0.47,1827645,860,1.26,2125,2145,2125,2760,1490,2125,2125.17,0.20,0,-841,2508,2316,2208,2016,1908,2262,1962,114,635,500,1480,5,1,22744503,486,-10.12,0.39,12,0.00,-211.00,5516.00,3555,20240122,-39.94,1900,20240911,12.37,3555,-39.94,20240122,1900,12.37,20240911,3555,-39.94,20240122,1900,12.37,20240911,0.49,N,066900,500,113 억,,46009,N,N,0,N,00,N 20241118,160549,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2125,-130,5,-5.76,146963545,68195,180.37,2210,2400,2100,2930,1580,2255,2155.05,0.20,0,1456,2311,2282,2251,2222,2191,2267,2207,114,675,500,1570,5,1,22744503,483,-10.07,0.39,12,0.30,-211.00,5516.00,3555,20240122,-40.23,1900,20240911,11.84,3555,-40.23,20240122,1900,11.84,20240911,3555,-40.23,20240122,1900,11.84,20240911,0.53,N,066900,500,113 억,,44553,N,N,0,N,00,N 20241118,150554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2135,-120,5,-5.32,143768690,66686,176.38,2210,2400,2100,2930,1580,2255,2155.91,0.20,0,1555,2311,2282,2251,2222,2191,2267,2207,114,675,500,1570,5,1,22744503,486,-10.12,0.39,12,0.29,-211.00,5516.00,3555,20240122,-39.94,1900,20240911,12.37,3555,-39.94,20240122,1900,12.37,20240911,3555,-39.94,20240122,1900,12.37,20240911,0.53,N,066900,500,113 억,,44553,N,N,0,N,00,N 20241118,140556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,-140,5,-6.21,135805815,62916,166.41,2210,2400,2115,2930,1580,2255,2158.53,0.20,0,3860,2311,2282,2251,2222,2191,2267,2207,114,675,500,1570,5,1,22744503,481,-10.02,0.38,12,0.28,-211.00,5516.00,3555,20240122,-40.51,1900,20240911,11.32,3555,-40.51,20240122,1900,11.32,20240911,3555,-40.51,20240122,1900,11.32,20240911,0.53,N,066900,500,113 억,,44553,N,N,0,N,00,N diff --git a/066910/price/prices-20241101.csv b/066910/price/prices-20241101.csv index 19a3e745d8fe..1cc41a965fe2 100644 --- a/066910/price/prices-20241101.csv +++ b/066910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160547,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1400,2,2,0.14,244286726,177015,40.67,1398,1433,1355,1817,979,1398,1380.03,0.00,0,15458,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,473,-3.56,2.14,12,0.52,-393.00,653.00,4060,20240320,-65.52,1228,20241115,14.01,4060,-65.52,20240320,1228,14.01,20241115,4060,-65.52,20240320,1228,14.01,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N +20241119,150555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,-1,5,-0.07,236299727,171303,39.36,1398,1433,1355,1817,979,1398,1379.43,0.00,0,16251,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,472,-3.55,2.14,12,0.51,-393.00,653.00,4060,20240320,-65.59,1228,20241115,13.76,4060,-65.59,20240320,1228,13.76,20241115,4060,-65.59,20240320,1228,13.76,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N +20241119,140553,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1397,-1,5,-0.07,232458314,168550,38.73,1398,1433,1355,1817,979,1398,1379.17,0.00,0,15809,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,472,-3.55,2.14,12,0.50,-393.00,653.00,4060,20240320,-65.59,1228,20241115,13.76,4060,-65.59,20240320,1228,13.76,20241115,4060,-65.59,20240320,1228,13.76,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N +20241119,130555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1389,-9,5,-0.64,225535888,163573,37.58,1398,1433,1355,1817,979,1398,1378.81,0.00,0,13592,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,469,-3.53,2.13,12,0.48,-393.00,653.00,4060,20240320,-65.79,1228,20241115,13.11,4060,-65.79,20240320,1228,13.11,20241115,4060,-65.79,20240320,1228,13.11,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N +20241119,120550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1372,-26,5,-1.86,179013053,129899,29.85,1398,1433,1355,1817,979,1398,1378.09,0.00,0,-8895,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,464,-3.49,2.10,12,0.38,-393.00,653.00,4060,20240320,-66.21,1228,20241115,11.73,4060,-66.21,20240320,1228,11.73,20241115,4060,-66.21,20240320,1228,11.73,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N +20241119,110557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1389,-9,5,-0.64,150094982,108909,25.02,1398,1433,1355,1817,979,1398,1378.17,0.00,0,1127,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,469,-3.53,2.13,12,0.32,-393.00,653.00,4060,20240320,-65.79,1228,20241115,13.11,4060,-65.79,20240320,1228,13.11,20241115,4060,-65.79,20240320,1228,13.11,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N +20241119,100612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1384,-14,5,-1.00,131984460,95791,22.01,1398,1433,1355,1817,979,1398,1377.84,0.00,0,-1469,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,468,-3.52,2.12,12,0.28,-393.00,653.00,4060,20240320,-65.91,1228,20241115,12.70,4060,-65.91,20240320,1228,12.70,20241115,4060,-65.91,20240320,1228,12.70,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N +20241119,090606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1430,32,2,2.29,4332458,3087,0.71,1398,1433,1398,1817,979,1398,1403.45,0.00,0,1097,1548,1473,1414,1339,1280,1443,1309,169,419,500,950,1,1,33784259,483,-3.64,2.19,12,0.01,-393.00,653.00,4060,20240320,-64.78,1228,20241115,16.45,4060,-64.78,20240320,1228,16.45,20241115,4060,-64.78,20240320,1228,16.45,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N 20241118,160550,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1398,-54,5,-3.72,610829547,434521,19.36,1460,1489,1355,1887,1017,1452,1405.76,0.00,0,-53372,1785,1618,1423,1256,1061,1702,1340,169,435,500,980,1,1,33784259,472,-3.56,2.14,12,1.29,-393.00,653.00,4060,20240320,-65.57,1228,20241115,13.84,4060,-65.57,20240320,1228,13.84,20241115,4060,-65.57,20240320,1228,13.84,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N 20241118,150554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1395,-57,5,-3.93,573927537,407931,18.18,1460,1489,1355,1887,1017,1452,1406.92,0.00,0,-51703,1785,1618,1423,1256,1061,1702,1340,169,435,500,980,1,1,33784259,471,-3.55,2.14,12,1.21,-393.00,653.00,4060,20240320,-65.64,1228,20241115,13.60,4060,-65.64,20240320,1228,13.60,20241115,4060,-65.64,20240320,1228,13.60,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N 20241118,140556,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1365,-87,5,-5.99,508757708,360897,16.08,1460,1489,1358,1887,1017,1452,1409.70,0.00,0,-44277,1785,1618,1423,1256,1061,1702,1340,169,435,500,980,1,1,33784259,461,-3.47,2.09,12,1.07,-393.00,653.00,4060,20240320,-66.38,1228,20241115,11.16,4060,-66.38,20240320,1228,11.16,20241115,4060,-66.38,20240320,1228,11.16,20241115,0.03,N,066910,500,168 억,,0,N,N,0,N,00,N diff --git a/066970/price/prices-20241101.csv b/066970/price/prices-20241101.csv index 5d98b2d63ebd..5e4d095d57fc 100644 --- a/066970/price/prices-20241101.csv +++ b/066970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160547,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100900,-1100,5,-1.08,26693234000,267306,90.69,100900,102300,97800,132600,71400,102000,99859.33,20.95,0,-26345,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,36623,-18.78,3.31,12,0.74,-5372.00,30468.00,217000,20240102,-53.50,82900,20240910,21.71,217000,-53.50,20240102,82900,21.71,20240910,217000,-53.50,20240102,82900,21.71,20240910,1.38,N,066970,500,181 억,,7603458,N,N,935,N,00,N +20241119,150555,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,101000,-1000,5,-0.98,24708088900,247631,84.01,100900,102300,97800,132600,71400,102000,99777.85,20.95,0,-21943,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,36659,-18.80,3.31,12,0.68,-5372.00,30468.00,217000,20240102,-53.46,82900,20240910,21.83,217000,-53.46,20240102,82900,21.83,20240910,217000,-53.46,20240102,82900,21.83,20240910,1.38,N,066970,500,181 억,,7603458,N,N,3113,N,00,N +20241119,140554,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100400,-1600,5,-1.57,21906218600,219656,74.52,100900,102300,97800,132600,71400,102000,99729.66,20.95,0,-17134,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,36442,-18.69,3.30,12,0.61,-5372.00,30468.00,217000,20240102,-53.73,82900,20240910,21.11,217000,-53.73,20240102,82900,21.11,20240910,217000,-53.73,20240102,82900,21.11,20240910,1.38,N,066970,500,181 억,,7603458,N,N,3113,N,00,N +20241119,130555,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100700,-1300,5,-1.27,20380877800,204544,69.39,100900,102300,97800,132600,71400,102000,99640.56,20.95,0,-15226,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,36550,-18.75,3.31,12,0.56,-5372.00,30468.00,217000,20240102,-53.59,82900,20240910,21.47,217000,-53.59,20240102,82900,21.47,20240910,217000,-53.59,20240102,82900,21.47,20240910,1.38,N,066970,500,181 억,,7603458,N,N,3113,N,00,N +20241119,120551,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,101600,-400,5,-0.39,18697078500,187888,63.74,100900,102300,97800,132600,71400,102000,99511.83,20.95,0,-11811,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,36877,-18.91,3.33,12,0.52,-5372.00,30468.00,217000,20240102,-53.18,82900,20240910,22.56,217000,-53.18,20240102,82900,22.56,20240910,217000,-53.18,20240102,82900,22.56,20240910,1.38,N,066970,500,181 억,,7603458,N,N,3113,N,00,N +20241119,110557,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100200,-1800,5,-1.76,15165222400,152787,51.83,100900,102000,97800,132600,71400,102000,99257.28,20.95,0,-16936,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,36369,-18.65,3.29,12,0.42,-5372.00,30468.00,217000,20240102,-53.82,82900,20240910,20.87,217000,-53.82,20240102,82900,20.87,20240910,217000,-53.82,20240102,82900,20.87,20240910,1.38,N,066970,500,181 억,,7603458,N,N,3113,N,00,N +20241119,100613,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,98600,-3400,5,-3.33,11469472300,115565,39.21,100900,102000,97800,132600,71400,102000,99246.94,20.95,0,-25495,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,35788,-18.35,3.24,12,0.32,-5372.00,30468.00,217000,20240102,-54.56,82900,20240910,18.94,217000,-54.56,20240102,82900,18.94,20240910,217000,-54.56,20240102,82900,18.94,20240910,1.38,N,066970,500,181 억,,7603458,N,N,3113,N,00,N +20241119,090606,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,99600,-2400,5,-2.35,3166007300,31648,10.74,100900,102000,98800,132600,71400,102000,100038.15,20.95,0,-11395,108400,105200,100500,97300,92600,106800,98900,181,30600,500,71400,100,1,36296338,36151,-18.54,3.27,12,0.09,-5372.00,30468.00,217000,20240102,-54.10,82900,20240910,20.14,217000,-54.10,20240102,82900,20.14,20240910,217000,-54.10,20240102,82900,20.14,20240910,1.38,N,066970,500,181 억,,7603458,N,N,3113,N,00,N 20241118,160550,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,102000,4500,2,4.62,29587512200,292728,40.45,97500,103700,95800,126700,68300,97500,101079.96,20.81,0,49668,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,37022,-18.99,3.35,12,0.81,-5372.00,30468.00,217000,20240102,-53.00,82900,20240910,23.04,217000,-53.00,20240102,82900,23.04,20240910,217000,-53.00,20240102,82900,23.04,20240910,1.41,N,066970,500,181 억,,7553747,N,N,3094,N,00,N 20241118,150554,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,100900,3400,2,3.49,27859354500,275730,38.10,97500,103700,95800,126700,68300,97500,101045.24,20.81,0,43650,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,36623,-18.78,3.31,12,0.76,-5372.00,30468.00,217000,20240102,-53.50,82900,20240910,21.71,217000,-53.50,20240102,82900,21.71,20240910,217000,-53.50,20240102,82900,21.71,20240910,1.41,N,066970,500,181 억,,7553747,N,N,5256,N,00,N 20241118,140556,57,100.00,KOSPI200,,전기.전자,N,N,N,N, ,Y,101600,4100,2,4.21,25762338200,255018,35.24,97500,103700,95800,126700,68300,97500,101028.87,20.81,0,38467,108433,102966,98233,92766,88033,100600,90400,181,29200,500,68250,100,1,36296338,36877,-18.91,3.33,12,0.70,-5372.00,30468.00,217000,20240102,-53.18,82900,20240910,22.56,217000,-53.18,20240102,82900,22.56,20240910,217000,-53.18,20240102,82900,22.56,20240910,1.41,N,066970,500,181 억,,7553747,N,N,5256,N,00,N diff --git a/066980/price/prices-20241101.csv b/066980/price/prices-20241101.csv index 714a58f41a45..5fcf4c40044a 100644 --- a/066980/price/prices-20241101.csv +++ b/066980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160547,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1847,4,2,0.22,105583837,57377,73.77,1860,1860,1822,2395,1291,1843,1840.18,1.02,0,4218,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,959,102.61,0.71,12,0.11,18.00,2605.00,3970,20240315,-53.48,1499,20240110,23.22,3970,-53.48,20240315,1499,23.22,20240110,3970,-53.48,20240315,1499,23.22,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N +20241119,150555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1854,11,2,0.60,90892450,49424,63.54,1860,1860,1822,2395,1291,1843,1839.03,1.02,0,3721,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,963,103.00,0.71,12,0.10,18.00,2605.00,3970,20240315,-53.30,1499,20240110,23.68,3970,-53.30,20240315,1499,23.68,20240110,3970,-53.30,20240315,1499,23.68,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N +20241119,140554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1850,7,2,0.38,85162987,46330,59.57,1860,1860,1822,2395,1291,1843,1838.18,1.02,0,2389,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,961,102.78,0.71,12,0.09,18.00,2605.00,3970,20240315,-53.40,1499,20240110,23.42,3970,-53.40,20240315,1499,23.42,20240110,3970,-53.40,20240315,1499,23.42,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N +20241119,130555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1834,-9,5,-0.49,81518218,44359,57.03,1860,1860,1822,2395,1291,1843,1837.69,1.02,0,2513,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,952,101.89,0.70,12,0.09,18.00,2605.00,3970,20240315,-53.80,1499,20240110,22.35,3970,-53.80,20240315,1499,22.35,20240110,3970,-53.80,20240315,1499,22.35,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N +20241119,120551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1848,5,2,0.27,69893477,38031,48.90,1860,1860,1822,2395,1291,1843,1837.80,1.02,0,652,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,960,102.67,0.71,12,0.07,18.00,2605.00,3970,20240315,-53.45,1499,20240110,23.28,3970,-53.45,20240315,1499,23.28,20240110,3970,-53.45,20240315,1499,23.28,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N +20241119,110557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1835,-8,5,-0.43,56191619,30584,39.32,1860,1860,1822,2395,1291,1843,1837.29,1.02,0,-1040,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,953,101.94,0.70,12,0.06,18.00,2605.00,3970,20240315,-53.78,1499,20240110,22.41,3970,-53.78,20240315,1499,22.41,20240110,3970,-53.78,20240315,1499,22.41,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N +20241119,100613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1842,-1,5,-0.05,39493192,21480,27.62,1860,1860,1822,2395,1291,1843,1838.60,1.02,0,-4024,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,957,102.33,0.71,12,0.04,18.00,2605.00,3970,20240315,-53.60,1499,20240110,22.88,3970,-53.60,20240315,1499,22.88,20240110,3970,-53.60,20240315,1499,22.88,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N +20241119,090607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1843,0,3,0.00,12105290,6564,8.44,1860,1860,1843,2395,1291,1843,1844.19,1.02,0,-1638,1917,1879,1805,1767,1693,1899,1787,260,552,500,1250,1,1,51935125,957,102.39,0.71,12,0.01,18.00,2605.00,3970,20240315,-53.58,1499,20240110,22.95,3970,-53.58,20240315,1499,22.95,20240110,3970,-53.58,20240315,1499,22.95,20240110,0.75,N,066980,500,259 억,,531217,N,N,0,N,00,N 20241118,160550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1843,63,2,3.54,141070572,77492,66.28,1777,1843,1731,2310,1246,1780,1820.40,0.99,0,14946,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,957,102.39,0.71,12,0.15,18.00,2605.00,3970,20240315,-53.58,1499,20240110,22.95,3970,-53.58,20240315,1499,22.95,20240110,3970,-53.58,20240315,1499,22.95,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N 20241118,150555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1825,45,2,2.53,114634496,63089,53.96,1777,1843,1731,2310,1246,1780,1817.03,0.99,0,8792,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,948,101.39,0.70,12,0.12,18.00,2605.00,3970,20240315,-54.03,1499,20240110,21.75,3970,-54.03,20240315,1499,21.75,20240110,3970,-54.03,20240315,1499,21.75,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N 20241118,140556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1838,58,2,3.26,105689126,58194,49.77,1777,1843,1731,2310,1246,1780,1816.15,0.99,0,9979,1843,1811,1762,1730,1681,1827,1746,260,530,500,1210,1,1,51935125,955,102.11,0.71,12,0.11,18.00,2605.00,3970,20240315,-53.70,1499,20240110,22.62,3970,-53.70,20240315,1499,22.62,20240110,3970,-53.70,20240315,1499,22.62,20240110,0.77,N,066980,500,259 억,,516328,N,N,0,N,00,N diff --git a/067000/price/prices-20241101.csv b/067000/price/prices-20241101.csv index 5684a2e4e382..14b8ac676a6a 100644 --- a/067000/price/prices-20241101.csv +++ b/067000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160547,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1428,14,2,0.99,65022260,45937,88.43,1401,1428,1400,1838,990,1414,1415.41,1.36,0,11408,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,998,18.08,0.94,12,0.07,79.00,1517.00,3800,20240124,-62.42,1300,20241115,9.85,3800,-62.42,20240124,1300,9.85,20241115,3800,-62.42,20240124,1300,9.85,20241115,2.40,N,067000,500,353 억,,952724,N,N,51,N,00,N +20241119,150556,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1421,7,2,0.50,59851656,42311,81.45,1401,1428,1400,1838,990,1414,1414.56,1.36,0,10670,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,993,17.99,0.94,12,0.06,79.00,1517.00,3800,20240124,-62.61,1300,20241115,9.31,3800,-62.61,20240124,1300,9.31,20241115,3800,-62.61,20240124,1300,9.31,20241115,2.40,N,067000,500,353 억,,952724,N,N,112,N,00,N +20241119,140554,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1427,13,2,0.92,54478986,38529,74.17,1401,1428,1400,1838,990,1414,1413.97,1.36,0,10031,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,998,18.06,0.94,12,0.06,79.00,1517.00,3800,20240124,-62.45,1300,20241115,9.77,3800,-62.45,20240124,1300,9.77,20241115,3800,-62.45,20240124,1300,9.77,20241115,2.40,N,067000,500,353 억,,952724,N,N,112,N,00,N +20241119,130556,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1428,14,2,0.99,51125217,36179,69.65,1401,1428,1400,1838,990,1414,1413.12,1.36,0,9267,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,998,18.08,0.94,12,0.05,79.00,1517.00,3800,20240124,-62.42,1300,20241115,9.85,3800,-62.42,20240124,1300,9.85,20241115,3800,-62.42,20240124,1300,9.85,20241115,2.40,N,067000,500,353 억,,952724,N,N,112,N,00,N +20241119,120551,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1416,2,2,0.14,43293903,30674,59.05,1401,1427,1400,1838,990,1414,1411.42,1.36,0,8907,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,990,17.92,0.93,12,0.04,79.00,1517.00,3800,20240124,-62.74,1300,20241115,8.92,3800,-62.74,20240124,1300,8.92,20241115,3800,-62.74,20240124,1300,8.92,20241115,2.40,N,067000,500,353 억,,952724,N,N,112,N,00,N +20241119,110557,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1414,0,3,0.00,35362421,25068,48.26,1401,1427,1400,1838,990,1414,1410.66,1.36,0,8324,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,988,17.90,0.93,12,0.04,79.00,1517.00,3800,20240124,-62.79,1300,20241115,8.77,3800,-62.79,20240124,1300,8.77,20241115,3800,-62.79,20240124,1300,8.77,20241115,2.40,N,067000,500,353 억,,952724,N,N,112,N,00,N +20241119,100613,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1413,-1,5,-0.07,15759355,11211,21.58,1401,1427,1400,1838,990,1414,1405.70,1.36,0,2801,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,988,17.89,0.93,12,0.02,79.00,1517.00,3800,20240124,-62.82,1300,20241115,8.69,3800,-62.82,20240124,1300,8.69,20241115,3800,-62.82,20240124,1300,8.69,20241115,2.40,N,067000,500,353 억,,952724,N,N,112,N,00,N +20241119,090607,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1415,1,2,0.07,7860255,5608,10.80,1401,1427,1401,1838,990,1414,1401.61,1.36,0,175,1456,1434,1402,1380,1348,1446,1392,354,424,500,1010,1,1,69903446,989,17.91,0.93,12,0.01,79.00,1517.00,3800,20240124,-62.76,1300,20241115,8.85,3800,-62.76,20240124,1300,8.85,20241115,3800,-62.76,20240124,1300,8.85,20241115,2.40,N,067000,500,353 억,,952724,N,N,112,N,00,N 20241118,160550,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1414,42,2,3.06,72711935,51633,23.14,1370,1424,1370,1783,961,1372,1408.24,1.35,0,8813,1449,1410,1355,1316,1261,1430,1336,354,411,500,980,1,1,69903446,988,17.90,0.93,12,0.07,79.00,1517.00,3800,20240124,-62.79,1300,20241115,8.77,3800,-62.79,20240124,1300,8.77,20241115,3800,-62.79,20240124,1300,8.77,20241115,2.45,N,067000,500,353 억,,944005,N,N,112,N,00,N 20241118,150555,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1415,43,2,3.13,68471003,48631,21.80,1370,1424,1370,1783,961,1372,1407.97,1.35,0,9076,1449,1410,1355,1316,1261,1430,1336,354,411,500,980,1,1,69903446,989,17.91,0.93,12,0.07,79.00,1517.00,3800,20240124,-62.76,1300,20241115,8.85,3800,-62.76,20240124,1300,8.85,20241115,3800,-62.76,20240124,1300,8.85,20241115,2.45,N,067000,500,353 억,,944005,N,N,239,N,00,N 20241118,140557,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1414,42,2,3.06,55475063,39441,17.68,1370,1424,1370,1783,961,1372,1406.53,1.35,0,7266,1449,1410,1355,1316,1261,1430,1336,354,411,500,980,1,1,69903446,988,17.90,0.93,12,0.06,79.00,1517.00,3800,20240124,-62.79,1300,20241115,8.77,3800,-62.79,20240124,1300,8.77,20241115,3800,-62.79,20240124,1300,8.77,20241115,2.45,N,067000,500,353 억,,944005,N,N,239,N,00,N diff --git a/067010/price/prices-20241101.csv b/067010/price/prices-20241101.csv index 596136f322e4..bba4fdd9cfce 100644 --- a/067010/price/prices-20241101.csv +++ b/067010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160548,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-15,5,-0.51,41652705,14240,70.47,2900,2955,2900,3805,2055,2930,2925.05,0.86,0,-1332,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,358,13.62,0.63,03,0.12,214.00,4620.00,4280,20240118,-31.89,2660,20240911,9.59,4280,-31.89,20240118,2660,9.59,20240911,4280,-31.89,20240118,2660,9.59,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N +20241119,150556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,-15,5,-0.51,39954110,13657,67.58,2900,2955,2900,3805,2055,2930,2925.54,0.86,0,-1332,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,358,13.62,0.63,03,0.11,214.00,4620.00,4280,20240118,-31.89,2660,20240911,9.59,4280,-31.89,20240118,2660,9.59,20240911,4280,-31.89,20240118,2660,9.59,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N +20241119,140555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-10,5,-0.34,36838865,12589,62.30,2900,2955,2900,3805,2055,2930,2926.27,0.86,0,-990,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,359,13.64,0.63,03,0.10,214.00,4620.00,4280,20240118,-31.78,2660,20240911,9.77,4280,-31.78,20240118,2660,9.77,20240911,4280,-31.78,20240118,2660,9.77,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N +20241119,130556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,-5,5,-0.17,30150485,10300,50.97,2900,2955,2900,3805,2055,2930,2927.23,0.86,0,-673,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,360,13.67,0.63,03,0.08,214.00,4620.00,4280,20240118,-31.66,2660,20240911,9.96,4280,-31.66,20240118,2660,9.96,20240911,4280,-31.66,20240118,2660,9.96,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N +20241119,120551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,-10,5,-0.34,19871655,6789,33.60,2900,2955,2900,3805,2055,2930,2927.04,0.86,0,-656,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,359,13.64,0.63,03,0.06,214.00,4620.00,4280,20240118,-31.78,2660,20240911,9.77,4280,-31.78,20240118,2660,9.77,20240911,4280,-31.78,20240118,2660,9.77,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N +20241119,110558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,-5,5,-0.17,16177255,5525,27.34,2900,2955,2900,3805,2055,2930,2928.01,0.86,0,-509,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,360,13.67,0.63,03,0.04,214.00,4620.00,4280,20240118,-31.66,2660,20240911,9.96,4280,-31.66,20240118,2660,9.96,20240911,4280,-31.66,20240118,2660,9.96,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N +20241119,100613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2925,-5,5,-0.17,4288650,1470,7.27,2900,2925,2900,3805,2055,2930,2917.45,0.86,0,-86,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,360,13.67,0.63,03,0.01,214.00,4620.00,4280,20240118,-31.66,2660,20240911,9.96,4280,-31.66,20240118,2660,9.96,20240911,4280,-31.66,20240118,2660,9.96,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N +20241119,090607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-30,5,-1.02,780925,269,1.33,2900,2925,2900,3805,2055,2930,2903.07,0.86,0,21,3010,2970,2910,2870,2810,2990,2890,68,875,500,2160,5,1,12294000,357,13.55,0.63,03,0.00,214.00,4620.00,4280,20240118,-32.24,2660,20240911,9.02,4280,-32.24,20240118,2660,9.02,20240911,4280,-32.24,20240118,2660,9.02,20240911,1.80,N,067010,500,68 억,,106025,N,N,0,N,00,N 20241118,160551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,25,2,0.86,58424635,20044,90.94,2880,2950,2850,3775,2035,2905,2914.82,0.87,0,-574,2931,2917,2896,2882,2861,2925,2890,68,870,500,2140,5,1,12294000,360,13.69,0.63,03,0.16,214.00,4620.00,4280,20240118,-31.54,2660,20240911,10.15,4280,-31.54,20240118,2660,10.15,20240911,4280,-31.54,20240118,2660,10.15,20240911,1.84,N,067010,500,68 억,,106359,N,N,0,N,00,N 20241118,150555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2900,-5,5,-0.17,55626040,19086,86.59,2880,2950,2850,3775,2035,2905,2914.49,0.87,0,-597,2931,2917,2896,2882,2861,2925,2890,68,870,500,2140,5,1,12294000,357,13.55,0.63,03,0.16,214.00,4620.00,4280,20240118,-32.24,2660,20240911,9.02,4280,-32.24,20240118,2660,9.02,20240911,4280,-32.24,20240118,2660,9.02,20240911,1.84,N,067010,500,68 억,,106359,N,N,0,N,00,N 20241118,140557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2920,15,2,0.52,42140180,14438,65.50,2880,2950,2850,3775,2035,2905,2918.70,0.87,0,-670,2931,2917,2896,2882,2861,2925,2890,68,870,500,2140,5,1,12294000,359,13.64,0.63,03,0.12,214.00,4620.00,4280,20240118,-31.78,2660,20240911,9.77,4280,-31.78,20240118,2660,9.77,20240911,4280,-31.78,20240118,2660,9.77,20240911,1.84,N,067010,500,68 억,,106359,N,N,0,N,00,N diff --git a/067080/price/prices-20241101.csv b/067080/price/prices-20241101.csv index c257b23978c3..ca9bf191653a 100644 --- a/067080/price/prices-20241101.csv +++ b/067080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160548,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12630,-160,5,-1.25,5526281830,427211,102.11,13000,13630,12400,16620,8960,12790,12935.87,2.84,0,-31137,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2351,-203.71,2.85,12,2.29,-62.00,4426.00,24150,20241016,-47.70,8290,20240805,52.35,24150,-47.70,20241016,8290,52.35,20240805,24150,-47.70,20241016,8290,52.35,20240805,2.46,N,067080,500,93 억,,528060,N,N,73,N,00,N +20241119,150556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12570,-220,5,-1.72,5325657540,411235,98.30,13000,13630,12400,16620,8960,12790,12950.40,2.84,0,-32581,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2340,-202.74,2.84,12,2.21,-62.00,4426.00,24150,20241016,-47.95,8290,20240805,51.63,24150,-47.95,20241016,8290,51.63,20240805,24150,-47.95,20241016,8290,51.63,20240805,2.46,N,067080,500,93 억,,528060,N,N,206,N,00,N +20241119,140555,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12500,-290,5,-2.27,4827241970,371377,88.77,13000,13630,12400,16620,8960,12790,12998.23,2.84,0,-35294,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2327,-201.61,2.82,12,1.99,-62.00,4426.00,24150,20241016,-48.24,8290,20240805,50.78,24150,-48.24,20241016,8290,50.78,20240805,24150,-48.24,20241016,8290,50.78,20240805,2.46,N,067080,500,93 억,,528060,N,N,206,N,00,N +20241119,130556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12600,-190,5,-1.49,4540695400,348566,83.32,13000,13630,12400,16620,8960,12790,13026.79,2.84,0,-36400,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2346,-203.23,2.85,12,1.87,-62.00,4426.00,24150,20241016,-47.83,8290,20240805,51.99,24150,-47.83,20241016,8290,51.99,20240805,24150,-47.83,20241016,8290,51.99,20240805,2.46,N,067080,500,93 억,,528060,N,N,206,N,00,N +20241119,120551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12720,-70,5,-0.55,3806758750,290275,69.38,13000,13630,12670,16620,8960,12790,13114.32,2.84,0,-43751,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2368,-205.16,2.87,12,1.56,-62.00,4426.00,24150,20241016,-47.33,8290,20240805,53.44,24150,-47.33,20241016,8290,53.44,20240805,24150,-47.33,20241016,8290,53.44,20240805,2.46,N,067080,500,93 억,,528060,N,N,206,N,00,N +20241119,110558,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12840,50,2,0.39,3396749280,258047,61.68,13000,13630,12750,16620,8960,12790,13163.30,2.84,0,-45108,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2390,-207.10,2.90,12,1.39,-62.00,4426.00,24150,20241016,-46.83,8290,20240805,54.89,24150,-46.83,20241016,8290,54.89,20240805,24150,-46.83,20241016,8290,54.89,20240805,2.46,N,067080,500,93 억,,528060,N,N,206,N,00,N +20241119,100614,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12850,60,2,0.47,2909769780,220018,52.59,13000,13630,12840,16620,8960,12790,13225.15,2.84,0,-37174,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2392,-207.26,2.90,12,1.18,-62.00,4426.00,24150,20241016,-46.79,8290,20240805,55.01,24150,-46.79,20241016,8290,55.01,20240805,24150,-46.79,20241016,8290,55.01,20240805,2.46,N,067080,500,93 억,,528060,N,N,206,N,00,N +20241119,090607,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13320,530,2,4.14,613734910,46563,11.13,13000,13350,12900,16620,8960,12790,13180.75,2.84,0,10252,13716,13252,12926,12462,12136,13090,12300,93,3830,500,9200,10,1,18616650,2480,-214.84,3.01,12,0.25,-62.00,4426.00,24150,20241016,-44.84,8290,20240805,60.68,24150,-44.84,20241016,8290,60.68,20240805,24150,-44.84,20241016,8290,60.68,20240805,2.46,N,067080,500,93 억,,528060,N,N,206,N,00,N 20241118,160551,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12790,-630,5,-4.69,5361325200,415470,107.55,13390,13390,12600,17440,9400,13420,12904.37,2.98,0,-28121,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2381,-206.29,2.89,12,2.23,-62.00,4426.00,24150,20241016,-47.04,8290,20240805,54.28,24150,-47.04,20241016,8290,54.28,20240805,24150,-47.04,20241016,8290,54.28,20240805,2.44,N,067080,500,93 억,,555474,N,N,206,N,00,N 20241118,150556,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12770,-650,5,-4.84,5051535510,391259,101.29,13390,13390,12600,17440,9400,13420,12910.92,2.98,0,-34400,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2377,-205.97,2.89,12,2.10,-62.00,4426.00,24150,20241016,-47.12,8290,20240805,54.04,24150,-47.12,20241016,8290,54.04,20240805,24150,-47.12,20241016,8290,54.04,20240805,2.44,N,067080,500,93 억,,555474,N,N,0,N,00,N 20241118,140557,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,12810,-610,5,-4.55,4595064610,355696,92.08,13390,13390,12600,17440,9400,13420,12918.46,2.98,0,-37594,13946,13682,13276,13012,12606,13815,13145,93,4020,500,9660,10,1,18616650,2385,-206.61,2.89,12,1.91,-62.00,4426.00,24150,20241016,-46.96,8290,20240805,54.52,24150,-46.96,20241016,8290,54.52,20240805,24150,-46.96,20241016,8290,54.52,20240805,2.44,N,067080,500,93 억,,555474,N,N,0,N,00,N diff --git a/067160/price/prices-20241101.csv b/067160/price/prices-20241101.csv index 59d07fc42016..3f015bba0d3f 100644 --- a/067160/price/prices-20241101.csv +++ b/067160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160548,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,96800,-1600,5,-1.63,2913776400,29826,69.50,98400,99500,96600,127900,68900,98400,97692.86,34.59,0,-5191,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11127,14.92,3.33,12,0.26,6489.00,29091.00,143800,20240711,-32.68,63200,20231127,53.16,143800,-32.68,20240711,82300,17.62,20240103,143800,-32.68,20240711,63200,53.16,20231127,1.44,N,067160,500,57 억,,3976493,N,N,52,N,00,N +20241119,150557,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,96800,-1600,5,-1.63,2678024300,27394,63.83,98400,99500,96600,127900,68900,98400,97759.52,34.59,0,-4167,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11127,14.92,3.33,12,0.24,6489.00,29091.00,143800,20240711,-32.68,63200,20231127,53.16,143800,-32.68,20240711,82300,17.62,20240103,143800,-32.68,20240711,63200,53.16,20231127,1.44,N,067160,500,57 억,,3976493,N,N,150,N,00,N +20241119,140555,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97200,-1200,5,-1.22,2200428100,22466,52.35,98400,99500,96700,127900,68900,98400,97944.81,34.59,0,-2414,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11173,14.98,3.34,12,0.20,6489.00,29091.00,143800,20240711,-32.41,63200,20231127,53.80,143800,-32.41,20240711,82300,18.10,20240103,143800,-32.41,20240711,63200,53.80,20231127,1.44,N,067160,500,57 억,,3976493,N,N,150,N,00,N +20241119,130556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97700,-700,5,-0.71,1886446100,19244,44.84,98400,99500,96700,127900,68900,98400,98027.75,34.59,0,-2079,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11230,15.06,3.36,12,0.17,6489.00,29091.00,143800,20240711,-32.06,63200,20231127,54.59,143800,-32.06,20240711,82300,18.71,20240103,143800,-32.06,20240711,63200,54.59,20231127,1.44,N,067160,500,57 억,,3976493,N,N,150,N,00,N +20241119,120552,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,96800,-1600,5,-1.63,1598927000,16294,37.97,98400,99500,96800,127900,68900,98400,98129.80,34.59,0,-1714,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11127,14.92,3.33,12,0.14,6489.00,29091.00,143800,20240711,-32.68,63200,20231127,53.16,143800,-32.68,20240711,82300,17.62,20240103,143800,-32.68,20240711,63200,53.16,20231127,1.44,N,067160,500,57 억,,3976493,N,N,150,N,00,N +20241119,110558,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97600,-800,5,-0.81,1306384800,13288,30.96,98400,99500,96900,127900,68900,98400,98313.12,34.59,0,-1537,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11219,15.04,3.35,12,0.12,6489.00,29091.00,143800,20240711,-32.13,63200,20231127,54.43,143800,-32.13,20240711,82300,18.59,20240103,143800,-32.13,20240711,63200,54.43,20231127,1.44,N,067160,500,57 억,,3976493,N,N,150,N,00,N +20241119,100614,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,98500,100,2,0.10,851164300,8627,20.10,98400,99500,97300,127900,68900,98400,98662.84,34.59,0,-676,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11322,15.18,3.39,12,0.08,6489.00,29091.00,143800,20240711,-31.50,63200,20231127,55.85,143800,-31.50,20240711,82300,19.68,20240103,143800,-31.50,20240711,63200,55.85,20231127,1.44,N,067160,500,57 억,,3976493,N,N,150,N,00,N +20241119,090608,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97500,-900,5,-0.91,61969500,633,1.47,98400,98700,97300,127900,68900,98400,97898.10,34.59,0,-148,101266,99832,97766,96332,94266,100550,97050,57,29500,500,68880,100,1,11494767,11207,15.03,3.35,12,0.01,6489.00,29091.00,143800,20240711,-32.20,63200,20231127,54.27,143800,-32.20,20240711,82300,18.47,20240103,143800,-32.20,20240711,63200,54.27,20231127,1.44,N,067160,500,57 억,,3976493,N,N,150,N,00,N 20241118,160551,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,98400,300,2,0.31,4173445700,42734,68.48,96700,99200,95700,127500,68700,98100,97658.40,34.47,0,-6332,100966,99532,97466,96032,93966,100250,96750,57,29400,500,68670,100,1,11494767,11311,15.16,3.38,12,0.37,6489.00,29091.00,143800,20240711,-31.57,63200,20231127,55.70,143800,-31.57,20240711,82300,19.56,20240103,143800,-31.57,20240711,63200,55.70,20231127,1.48,N,067160,500,57 억,,3961982,N,N,149,N,00,N 20241118,150556,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,97800,-300,5,-0.31,3856246300,39501,63.30,96700,99200,95700,127500,68700,98100,97623.98,34.47,0,-6725,100966,99532,97466,96032,93966,100250,96750,57,29400,500,68670,100,1,11494767,11242,15.07,3.36,12,0.34,6489.00,29091.00,143800,20240711,-31.99,63200,20231127,54.75,143800,-31.99,20240711,82300,18.83,20240103,143800,-31.99,20240711,63200,54.75,20231127,1.48,N,067160,500,57 억,,3961982,N,N,95,N,00,N 20241118,140557,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,98400,300,2,0.31,3263385500,33452,53.61,96700,99200,95700,127500,68700,98100,97554.22,34.47,0,-5628,100966,99532,97466,96032,93966,100250,96750,57,29400,500,68670,100,1,11494767,11311,15.16,3.38,12,0.29,6489.00,29091.00,143800,20240711,-31.57,63200,20231127,55.70,143800,-31.57,20240711,82300,19.56,20240103,143800,-31.57,20240711,63200,55.70,20231127,1.48,N,067160,500,57 억,,3961982,N,N,95,N,00,N diff --git a/067170/price/prices-20241101.csv b/067170/price/prices-20241101.csv index 968e6e21df49..eb9dff868c80 100644 --- a/067170/price/prices-20241101.csv +++ b/067170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160548,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,105,2,3.00,32255560,9058,93.26,3445,3630,3445,4540,2450,3495,3561.00,1.50,0,69,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,554,-3.21,0.41,12,0.06,-1120.00,8731.00,4820,20240215,-25.31,3245,20241029,10.94,4820,-25.31,20240215,3245,10.94,20241029,4820,-25.31,20240215,3245,10.94,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N +20241119,150557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3580,85,2,2.43,29721775,8354,86.01,3445,3630,3445,4540,2450,3495,3557.79,1.50,0,112,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,551,-3.20,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-25.73,3245,20241029,10.32,4820,-25.73,20240215,3245,10.32,20241029,4820,-25.73,20240215,3245,10.32,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N +20241119,140556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3595,100,2,2.86,28135065,7912,81.46,3445,3630,3445,4540,2450,3495,3556.00,1.50,0,117,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,553,-3.21,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-25.41,3245,20241029,10.79,4820,-25.41,20240215,3245,10.79,20241029,4820,-25.41,20240215,3245,10.79,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N +20241119,130557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3600,105,2,3.00,24822015,6991,71.98,3445,3630,3445,4540,2450,3495,3550.57,1.50,0,58,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,554,-3.21,0.41,12,0.05,-1120.00,8731.00,4820,20240215,-25.31,3245,20241029,10.94,4820,-25.31,20240215,3245,10.94,20241029,4820,-25.31,20240215,3245,10.94,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N +20241119,120552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3570,75,2,2.15,17248145,4885,50.29,3445,3570,3445,4540,2450,3495,3530.84,1.50,0,6,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,549,-3.19,0.41,12,0.03,-1120.00,8731.00,4820,20240215,-25.93,3245,20241029,10.02,4820,-25.93,20240215,3245,10.02,20241029,4820,-25.93,20240215,3245,10.02,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N +20241119,110558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3570,75,2,2.15,12782330,3626,37.33,3445,3570,3445,4540,2450,3495,3525.19,1.50,0,-74,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,549,-3.19,0.41,12,0.02,-1120.00,8731.00,4820,20240215,-25.93,3245,20241029,10.02,4820,-25.93,20240215,3245,10.02,20241029,4820,-25.93,20240215,3245,10.02,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N +20241119,100614,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3510,15,2,0.43,4730790,1351,13.91,3445,3570,3445,4540,2450,3495,3501.70,1.50,0,370,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,540,-3.13,0.40,12,0.01,-1120.00,8731.00,4820,20240215,-27.18,3245,20241029,8.17,4820,-27.18,20240215,3245,8.17,20241029,4820,-27.18,20240215,3245,8.17,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N +20241119,090608,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3490,-5,5,-0.14,1831320,528,5.44,3445,3515,3445,4540,2450,3495,3468.41,1.50,0,231,3598,3546,3513,3461,3428,3530,3445,77,1045,500,2510,5,1,15391605,537,-3.12,0.40,12,0.00,-1120.00,8731.00,4820,20240215,-27.59,3245,20241029,7.55,4820,-27.59,20240215,3245,7.55,20241029,4820,-27.59,20240215,3245,7.55,20241029,0.22,N,067170,500,76 억,,231372,N,N,0,N,00,N 20241118,160551,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3495,-80,5,-2.24,33996835,9713,45.74,3505,3565,3480,4645,2505,3575,3500.14,1.51,0,-1969,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,538,-3.12,0.40,12,0.06,-1120.00,8731.00,4820,20240215,-27.49,3245,20241029,7.70,4820,-27.49,20240215,3245,7.70,20241029,4820,-27.49,20240215,3245,7.70,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N 20241118,150556,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3525,-50,5,-1.40,29408450,8401,39.57,3505,3525,3480,4645,2505,3575,3500.59,1.51,0,-1901,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,543,-3.15,0.40,12,0.05,-1120.00,8731.00,4820,20240215,-26.87,3245,20241029,8.63,4820,-26.87,20240215,3245,8.63,20241029,4820,-26.87,20240215,3245,8.63,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N 20241118,140558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3505,-70,5,-1.96,23716125,6777,31.92,3505,3525,3480,4645,2505,3575,3499.50,1.51,0,-1569,3788,3681,3493,3386,3198,3587,3292,77,1070,500,2570,5,1,15391605,539,-3.13,0.40,12,0.04,-1120.00,8731.00,4820,20240215,-27.28,3245,20241029,8.01,4820,-27.28,20240215,3245,8.01,20241029,4820,-27.28,20240215,3245,8.01,20241029,0.20,N,067170,500,76 억,,232821,N,N,0,N,00,N diff --git a/067280/price/prices-20241101.csv b/067280/price/prices-20241101.csv index cbe6aba1438f..829ee8b6610b 100644 --- a/067280/price/prices-20241101.csv +++ b/067280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160549,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29600,350,2,1.20,194046800,6556,14.25,29200,30300,29200,38000,20500,29250,29598.35,6.08,0,2370,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1754,5.57,0.91,12,0.11,5316.00,32669.00,37250,20240327,-20.54,28000,20240805,5.71,37250,-20.54,20240327,28000,5.71,20240805,37250,-20.54,20240327,28000,5.71,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N +20241119,150557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29500,250,2,0.85,188994200,6385,13.88,29200,30300,29200,38000,20500,29250,29599.72,6.08,0,2438,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1748,5.55,0.90,12,0.11,5316.00,32669.00,37250,20240327,-20.81,28000,20240805,5.36,37250,-20.81,20240327,28000,5.36,20240805,37250,-20.81,20240327,28000,5.36,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N +20241119,140556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29700,450,2,1.54,178169950,6019,13.09,29200,30300,29200,38000,20500,29250,29601.25,6.08,0,2365,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1760,5.59,0.91,12,0.10,5316.00,32669.00,37250,20240327,-20.27,28000,20240805,6.07,37250,-20.27,20240327,28000,6.07,20240805,37250,-20.27,20240327,28000,6.07,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N +20241119,130557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29500,250,2,0.85,167622650,5663,12.31,29200,30300,29200,38000,20500,29250,29599.62,6.08,0,2683,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1748,5.55,0.90,12,0.10,5316.00,32669.00,37250,20240327,-20.81,28000,20240805,5.36,37250,-20.81,20240327,28000,5.36,20240805,37250,-20.81,20240327,28000,5.36,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N +20241119,120552,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29700,450,2,1.54,162277400,5482,11.92,29200,30300,29200,38000,20500,29250,29601.86,6.08,0,2655,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1760,5.59,0.91,12,0.09,5316.00,32669.00,37250,20240327,-20.27,28000,20240805,6.07,37250,-20.27,20240327,28000,6.07,20240805,37250,-20.27,20240327,28000,6.07,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N +20241119,110559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29700,450,2,1.54,161210500,5446,11.84,29200,30300,29200,38000,20500,29250,29601.63,6.08,0,2655,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1760,5.59,0.91,12,0.09,5316.00,32669.00,37250,20240327,-20.27,28000,20240805,6.07,37250,-20.27,20240327,28000,6.07,20240805,37250,-20.27,20240327,28000,6.07,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N +20241119,100614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29850,600,2,2.05,158444200,5353,11.64,29200,30300,29200,38000,20500,29250,29599.14,6.08,0,2711,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1769,5.62,0.91,12,0.09,5316.00,32669.00,37250,20240327,-19.87,28000,20240805,6.61,37250,-19.87,20240327,28000,6.61,20240805,37250,-19.87,20240327,28000,6.61,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N +20241119,090608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29350,100,2,0.34,4592350,157,0.34,29200,29350,29200,38000,20500,29250,29250.64,6.08,0,-15,29783,29516,29183,28916,28583,29650,29050,30,8750,500,21640,50,1,5926779,1740,5.52,0.90,12,0.00,5316.00,32669.00,37250,20240327,-21.21,28000,20240805,4.82,37250,-21.21,20240327,28000,4.82,20240805,37250,-21.21,20240327,28000,4.82,20240805,0.75,N,067280,500,29 억,,360593,N,N,0,N,00,N 20241118,160552,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29250,150,2,0.52,1335528250,45991,346.71,29000,29450,28850,37800,20400,29100,29038.90,6.14,0,28222,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1734,5.50,0.90,12,0.78,5316.00,32669.00,37250,20240327,-21.48,28000,20240805,4.46,37250,-21.48,20240327,28000,4.46,20240805,37250,-21.48,20240327,28000,4.46,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N 20241118,150556,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29000,-100,5,-0.34,822410000,28312,213.43,29000,29450,28900,37800,20400,29100,29048.11,6.14,0,14794,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1719,5.46,0.89,12,0.48,5316.00,32669.00,37250,20240327,-22.15,28000,20240805,3.57,37250,-22.15,20240327,28000,3.57,20240805,37250,-22.15,20240327,28000,3.57,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N 20241118,140558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,29150,50,2,0.17,155622550,5330,40.18,29000,29450,28900,37800,20400,29100,29197.48,6.14,0,596,29700,29400,28900,28600,28100,29550,28750,30,8700,500,21530,50,1,5926779,1728,5.48,0.89,12,0.09,5316.00,32669.00,37250,20240327,-21.74,28000,20240805,4.11,37250,-21.74,20240327,28000,4.11,20240805,37250,-21.74,20240327,28000,4.11,20240805,0.74,N,067280,500,29 억,,364078,N,N,0,N,00,N diff --git a/067290/price/prices-20241101.csv b/067290/price/prices-20241101.csv index 230e3a1f170f..ab6ad74c6a7e 100644 --- a/067290/price/prices-20241101.csv +++ b/067290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,0,3,0.00,111493034,79562,28.77,1409,1424,1385,1831,987,1409,1401.34,0.72,0,-20703,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,716,-1.92,4.07,12,0.16,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N +20241119,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1403,-6,5,-0.43,99547805,71046,25.69,1409,1424,1385,1831,987,1409,1401.17,0.72,0,-21157,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,713,-1.91,4.05,12,0.14,-735.00,346.00,2544,20231207,-44.85,1281,20241115,9.52,2500,-43.88,20240103,1281,9.52,20241115,2670,-47.45,20231207,1281,9.52,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N +20241119,140556,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,0,3,0.00,96957725,69196,25.02,1409,1424,1385,1831,987,1409,1401.20,0.72,0,-21401,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,716,-1.92,4.07,12,0.14,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N +20241119,130557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1404,-5,5,-0.35,79992118,57080,20.64,1409,1424,1385,1831,987,1409,1401.40,0.72,0,-17090,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,714,-1.91,4.06,12,0.11,-735.00,346.00,2544,20231207,-44.81,1281,20241115,9.60,2500,-43.84,20240103,1281,9.60,20241115,2670,-47.42,20231207,1281,9.60,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N +20241119,120552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1402,-7,5,-0.50,71468941,50990,18.44,1409,1424,1385,1831,987,1409,1401.63,0.72,0,-16260,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,713,-1.91,4.05,12,0.10,-735.00,346.00,2544,20231207,-44.89,1281,20241115,9.45,2500,-43.92,20240103,1281,9.45,20241115,2670,-47.49,20231207,1281,9.45,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N +20241119,110559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1415,6,2,0.43,36066096,25656,9.28,1409,1424,1395,1831,987,1409,1405.76,0.72,0,-7812,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,719,-1.93,4.09,12,0.05,-735.00,346.00,2544,20231207,-44.38,1281,20241115,10.46,2500,-43.40,20240103,1281,10.46,20241115,2670,-47.00,20231207,1281,10.46,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N +20241119,100615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,0,3,0.00,23335325,16615,6.01,1409,1424,1395,1831,987,1409,1404.47,0.72,0,-5960,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,716,-1.92,4.07,12,0.03,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N +20241119,090609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1424,15,2,1.06,3645546,2567,0.93,1409,1424,1409,1831,987,1409,1420.16,0.72,0,-2297,1463,1435,1386,1358,1309,1450,1373,254,422,500,980,1,1,50841502,724,-1.94,4.12,12,0.01,-735.00,346.00,2544,20231207,-44.03,1281,20241115,11.16,2500,-43.04,20240103,1281,11.16,20241115,2670,-46.67,20231207,1281,11.16,20241115,0.19,N,067290,500,254 억,,366067,N,N,0,N,00,N 20241118,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1409,58,2,4.29,382510116,275841,112.25,1353,1414,1337,1756,946,1351,1386.63,0.69,0,23646,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,716,-1.92,4.07,12,0.54,-735.00,346.00,2544,20231207,-44.61,1281,20241115,9.99,2500,-43.64,20240103,1281,9.99,20241115,2670,-47.23,20231207,1281,9.99,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N 20241118,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,49,2,3.63,367180208,264922,107.81,1353,1414,1337,1756,946,1351,1385.99,0.69,0,24241,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,712,-1.90,4.05,12,0.52,-735.00,346.00,2544,20231207,-44.97,1281,20241115,9.29,2500,-44.00,20240103,1281,9.29,20241115,2670,-47.57,20231207,1281,9.29,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N 20241118,140558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1400,49,2,3.63,333038436,240453,97.85,1353,1414,1337,1756,946,1351,1385.05,0.69,0,38895,1408,1379,1330,1301,1252,1394,1316,254,405,500,940,1,1,50841502,712,-1.90,4.05,12,0.47,-735.00,346.00,2544,20231207,-44.97,1281,20241115,9.29,2500,-44.00,20240103,1281,9.29,20241115,2670,-47.57,20231207,1281,9.29,20241115,0.18,N,067290,500,254 억,,349259,N,N,0,N,00,N diff --git a/067310/price/prices-20241101.csv b/067310/price/prices-20241101.csv index 881b633ed342..ffb4e271b587 100644 --- a/067310/price/prices-20241101.csv +++ b/067310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160549,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9810,50,2,0.51,3044034530,312348,72.20,9710,9880,9600,12680,6840,9760,9745.59,13.22,0,-19713,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6450,-40.20,1.50,12,0.48,-244.00,6532.00,29492,20240404,-66.74,9120,20241115,7.57,29492,-66.74,20240404,9120,7.57,20241115,34500,-71.57,20240404,9120,7.57,20241115,4.06,N,067310,500,328 억,,8689762,N,N,4504,N,00,N +20241119,150558,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9790,30,2,0.31,2910400860,298714,69.05,9710,9880,9600,12680,6840,9760,9743.10,13.22,0,-15452,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6436,-40.12,1.50,12,0.45,-244.00,6532.00,29492,20240404,-66.80,9120,20241115,7.35,29492,-66.80,20240404,9120,7.35,20241115,34500,-71.62,20240404,9120,7.35,20241115,4.06,N,067310,500,328 억,,8689762,N,N,2472,N,00,N +20241119,140556,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9750,-10,5,-0.10,2504217840,256930,59.39,9710,9880,9600,12680,6840,9760,9746.69,13.22,0,-32736,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6410,-39.96,1.49,12,0.39,-244.00,6532.00,29492,20240404,-66.94,9120,20241115,6.91,29492,-66.94,20240404,9120,6.91,20241115,34500,-71.74,20240404,9120,6.91,20241115,4.06,N,067310,500,328 억,,8689762,N,N,2472,N,00,N +20241119,130557,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9850,90,2,0.92,2014301080,207048,47.86,9710,9870,9600,12680,6840,9760,9728.67,13.22,0,-5950,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6476,-40.37,1.51,12,0.31,-244.00,6532.00,29492,20240404,-66.60,9120,20241115,8.00,29492,-66.60,20240404,9120,8.00,20241115,34500,-71.45,20240404,9120,8.00,20241115,4.06,N,067310,500,328 억,,8689762,N,N,2472,N,00,N +20241119,120553,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9840,80,2,0.82,1753883730,180573,41.74,9710,9850,9600,12680,6840,9760,9712.88,13.22,0,-4462,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6469,-40.33,1.51,12,0.27,-244.00,6532.00,29492,20240404,-66.64,9120,20241115,7.89,29492,-66.64,20240404,9120,7.89,20241115,34500,-71.48,20240404,9120,7.89,20241115,4.06,N,067310,500,328 억,,8689762,N,N,2472,N,00,N +20241119,110559,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9720,-40,5,-0.41,1388727670,143259,33.12,9710,9800,9600,12680,6840,9760,9693.82,13.22,0,-14281,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6390,-39.84,1.49,12,0.22,-244.00,6532.00,29492,20240404,-67.04,9120,20241115,6.58,29492,-67.04,20240404,9120,6.58,20241115,34500,-71.83,20240404,9120,6.58,20241115,4.06,N,067310,500,328 억,,8689762,N,N,2472,N,00,N +20241119,100615,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9700,-60,5,-0.61,1003113700,103496,23.92,9710,9800,9600,12680,6840,9760,9692.29,13.22,0,-6961,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6377,-39.75,1.48,12,0.16,-244.00,6532.00,29492,20240404,-67.11,9120,20241115,6.36,29492,-67.11,20240404,9120,6.36,20241115,34500,-71.88,20240404,9120,6.36,20241115,4.06,N,067310,500,328 억,,8689762,N,N,2472,N,00,N +20241119,090609,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9730,-30,5,-0.31,235713670,24360,5.63,9710,9800,9600,12680,6840,9760,9676.26,13.22,0,1927,10320,10040,9850,9570,9380,10180,9710,329,2920,500,7020,10,1,65744896,6397,-39.88,1.49,12,0.04,-244.00,6532.00,29492,20240404,-67.01,9120,20241115,6.69,29492,-67.01,20240404,9120,6.69,20241115,34500,-71.80,20240404,9120,6.69,20241115,4.06,N,067310,500,328 억,,8689762,N,N,2472,N,00,N 20241118,160552,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9760,60,2,0.62,4235246160,427938,66.00,9700,10130,9660,12610,6790,9700,9897.16,13.16,0,42589,10180,9940,9530,9290,8880,10060,9410,329,2910,500,6980,10,1,65744896,6417,-40.00,1.49,12,0.65,-244.00,6532.00,29492,20240404,-66.91,9120,20241115,7.02,29492,-66.91,20240404,9120,7.02,20241115,34500,-71.71,20240404,9120,7.02,20241115,4.08,N,067310,500,328 억,,8654967,N,N,2472,N,00,N 20241118,150557,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9800,100,2,1.03,3818064800,385296,59.42,9700,10130,9660,12610,6790,9700,9909.62,13.16,0,28705,10180,9940,9530,9290,8880,10060,9410,329,2910,500,6980,10,1,65744896,6443,-40.16,1.50,12,0.59,-244.00,6532.00,29492,20240404,-66.77,9120,20241115,7.46,29492,-66.77,20240404,9120,7.46,20241115,34500,-71.59,20240404,9120,7.46,20241115,4.08,N,067310,500,328 억,,8654967,N,N,3144,N,00,N 20241118,140559,55,50.00,KSQ150,,일반전기전자,N,N,N,Y,50,N,9830,130,2,1.34,3523809230,355250,54.79,9700,10130,9660,12610,6790,9700,9919.45,13.16,0,29328,10180,9940,9530,9290,8880,10060,9410,329,2910,500,6980,10,1,65744896,6463,-40.29,1.50,12,0.54,-244.00,6532.00,29492,20240404,-66.67,9120,20241115,7.79,29492,-66.67,20240404,9120,7.79,20241115,34500,-71.51,20240404,9120,7.79,20241115,4.08,N,067310,500,328 억,,8654967,N,N,3144,N,00,N diff --git a/067370/price/prices-20241101.csv b/067370/price/prices-20241101.csv index 060eecd4a9d4..667c95fd2512 100644 --- a/067370/price/prices-20241101.csv +++ b/067370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160549,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,60,2,0.95,68168710,10959,71.65,6290,6360,6100,8170,4410,6290,6220.34,0.15,0,455,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,782,16.98,2.76,12,0.09,374.00,2301.00,11520,20240103,-44.88,5580,20241111,13.80,11520,-44.88,20240103,5580,13.80,20241111,11520,-44.88,20240103,5580,13.80,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N +20241119,150558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,0,3,0.00,58933780,9500,62.11,6290,6360,6100,8170,4410,6290,6203.56,0.15,0,526,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,775,16.82,2.73,12,0.08,374.00,2301.00,11520,20240103,-45.40,5580,20241111,12.72,11520,-45.40,20240103,5580,12.72,20241111,11520,-45.40,20240103,5580,12.72,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N +20241119,140557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-110,5,-1.75,43082370,6938,45.36,6290,6360,6100,8170,4410,6290,6209.62,0.15,0,299,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,761,16.52,2.69,12,0.06,374.00,2301.00,11520,20240103,-46.35,5580,20241111,10.75,11520,-46.35,20240103,5580,10.75,20241111,11520,-46.35,20240103,5580,10.75,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N +20241119,130558,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6190,-100,5,-1.59,43033260,6930,45.31,6290,6360,6100,8170,4410,6290,6209.71,0.15,0,299,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,762,16.55,2.69,12,0.06,374.00,2301.00,11520,20240103,-46.27,5580,20241111,10.93,11520,-46.27,20240103,5580,10.93,20241111,11520,-46.27,20240103,5580,10.93,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N +20241119,120553,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6100,-190,5,-3.02,35091770,5634,36.84,6290,6360,6100,8170,4410,6290,6228.57,0.15,0,319,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,751,16.31,2.65,12,0.05,374.00,2301.00,11520,20240103,-47.05,5580,20241111,9.32,11520,-47.05,20240103,5580,9.32,20241111,11520,-47.05,20240103,5580,9.32,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N +20241119,110559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-140,5,-2.23,31361140,5023,32.84,6290,6360,6100,8170,4410,6290,6243.51,0.15,0,119,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,757,16.44,2.67,12,0.04,374.00,2301.00,11520,20240103,-46.61,5580,20241111,10.22,11520,-46.61,20240103,5580,10.22,20241111,11520,-46.61,20240103,5580,10.22,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N +20241119,100615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-90,5,-1.43,26295580,4197,27.44,6290,6360,6180,8170,4410,6290,6265.33,0.15,0,128,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,763,16.58,2.69,12,0.03,374.00,2301.00,11520,20240103,-46.18,5580,20241111,11.11,11520,-46.18,20240103,5580,11.11,20241111,11520,-46.18,20240103,5580,11.11,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N +20241119,090609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,40,2,0.64,2756620,437,2.86,6290,6360,6290,8170,4410,6290,6308.05,0.15,0,-1,6403,6346,6243,6186,6083,6375,6215,62,1880,500,4400,10,1,12313555,779,16.93,2.75,12,0.00,374.00,2301.00,11520,20240103,-45.05,5580,20241111,13.44,11520,-45.05,20240103,5580,13.44,20241111,11520,-45.05,20240103,5580,13.44,20241111,0.24,N,067370,500,61 억,,18514,N,N,0,N,00,N 20241118,160552,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,90,2,1.45,95422910,15265,87.35,6140,6300,6140,8060,4340,6200,6251.09,0.15,0,-636,6560,6380,6120,5940,5680,6470,6030,62,1860,500,4340,10,1,12313555,775,16.82,2.73,12,0.12,374.00,2301.00,11520,20240103,-45.40,5580,20241111,12.72,11520,-45.40,20240103,5580,12.72,20241111,11520,-45.40,20240103,5580,12.72,20241111,0.25,N,067370,500,61 억,,19061,N,N,0,N,00,N 20241118,150557,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,80,2,1.29,90494350,14481,82.87,6140,6300,6140,8060,4340,6200,6249.18,0.15,0,-626,6560,6380,6120,5940,5680,6470,6030,62,1860,500,4340,10,1,12313555,773,16.79,2.73,12,0.12,374.00,2301.00,11520,20240103,-45.49,5580,20241111,12.54,11520,-45.49,20240103,5580,12.54,20241111,11520,-45.49,20240103,5580,12.54,20241111,0.25,N,067370,500,61 억,,19061,N,N,0,N,00,N 20241118,140559,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,40,2,0.65,23918670,3850,22.03,6140,6300,6140,8060,4340,6200,6212.64,0.15,0,-560,6560,6380,6120,5940,5680,6470,6030,62,1860,500,4340,10,1,12313555,768,16.68,2.71,12,0.03,374.00,2301.00,11520,20240103,-45.83,5580,20241111,11.83,11520,-45.83,20240103,5580,11.83,20241111,11520,-45.83,20240103,5580,11.83,20241111,0.25,N,067370,500,61 억,,19061,N,N,0,N,00,N diff --git a/067390/price/prices-20241101.csv b/067390/price/prices-20241101.csv index 8447bbd8e9b4..733ce7e9ef3c 100644 --- a/067390/price/prices-20241101.csv +++ b/067390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,503,-4,5,-0.79,154102672,305892,97.17,507,513,499,659,355,507,503.78,0.30,0,-52767,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1749,-0.49,0.72,12,0.09,-1029.00,697.00,2605,20240103,-80.69,470,20241114,7.02,2605,-80.69,20240103,470,7.02,20241114,2605,-80.69,20240103,470,7.02,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N +20241119,150558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,502,-5,5,-0.99,144442454,286622,91.05,507,513,499,659,355,507,503.95,0.30,0,-52754,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1746,-0.49,0.72,12,0.08,-1029.00,697.00,2605,20240103,-80.73,470,20241114,6.81,2605,-80.73,20240103,470,6.81,20241114,2605,-80.73,20240103,470,6.81,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N +20241119,140557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,502,-5,5,-0.99,125058893,248192,78.84,507,513,499,659,355,507,503.88,0.30,0,-48953,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1746,-0.49,0.72,12,0.07,-1029.00,697.00,2605,20240103,-80.73,470,20241114,6.81,2605,-80.73,20240103,470,6.81,20241114,2605,-80.73,20240103,470,6.81,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N +20241119,130558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,504,-3,5,-0.59,102574851,203375,64.60,507,513,499,659,355,507,504.36,0.30,0,-43603,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1753,-0.49,0.72,12,0.06,-1029.00,697.00,2605,20240103,-80.65,470,20241114,7.23,2605,-80.65,20240103,470,7.23,20241114,2605,-80.65,20240103,470,7.23,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N +20241119,120553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,505,-2,5,-0.39,63269491,124922,39.68,507,513,504,659,355,507,506.47,0.30,0,-44553,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1756,-0.49,0.72,12,0.04,-1029.00,697.00,2605,20240103,-80.61,470,20241114,7.45,2605,-80.61,20240103,470,7.45,20241114,2605,-80.61,20240103,470,7.45,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N +20241119,110600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,506,-1,5,-0.20,31246279,61555,19.55,507,513,505,659,355,507,507.62,0.30,0,-25486,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1760,-0.49,0.73,12,0.02,-1029.00,697.00,2605,20240103,-80.58,470,20241114,7.66,2605,-80.58,20240103,470,7.66,20241114,2605,-80.58,20240103,470,7.66,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N +20241119,100615,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,508,1,2,0.20,23214743,45717,14.52,507,513,505,659,355,507,507.79,0.30,0,-20446,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1767,-0.49,0.73,12,0.01,-1029.00,697.00,2605,20240103,-80.50,470,20241114,8.09,2605,-80.50,20240103,470,8.09,20241114,2605,-80.50,20240103,470,8.09,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N +20241119,090609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,507,0,3,0.00,1250708,2466,0.78,507,510,507,659,355,507,507.18,0.30,0,-202,521,513,509,501,497,512,500,1741,152,500,300,1,1,347766643,1763,-0.49,0.73,12,0.00,-1029.00,697.00,2605,20240103,-80.54,470,20241114,7.87,2605,-80.54,20240103,470,7.87,20241114,2605,-80.54,20240103,470,7.87,20241114,0.00,N,067390,500,1741 억,,1039046,N,N,0,N,00,N 20241118,160552,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,507,-3,5,-0.59,160212238,314200,66.13,508,517,505,663,357,510,509.91,0.33,0,-96245,546,527,508,489,470,529,491,1741,153,500,300,1,1,347766643,1763,-0.49,0.73,12,0.09,-1029.00,697.00,2605,20240103,-80.54,470,20241114,7.87,2605,-80.54,20240103,470,7.87,20241114,2605,-80.54,20240103,470,7.87,20241114,0.00,N,067390,500,1741 억,,1135390,N,N,0,N,00,N 20241118,150557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,-1,5,-0.20,148951420,292004,61.46,508,517,505,663,357,510,510.10,0.33,0,-95407,546,527,508,489,470,529,491,1741,153,500,300,1,1,347766643,1770,-0.49,0.73,12,0.08,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1741 억,,1135390,N,N,0,N,00,N 20241118,140559,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,509,-1,5,-0.20,133441933,261496,55.04,508,517,505,663,357,510,510.30,0.33,0,-93369,546,527,508,489,470,529,491,1741,153,500,300,1,1,347766643,1770,-0.49,0.73,12,0.08,-1029.00,697.00,2605,20240103,-80.46,470,20241114,8.30,2605,-80.46,20240103,470,8.30,20241114,2605,-80.46,20240103,470,8.30,20241114,0.00,N,067390,500,1741 억,,1135390,N,N,0,N,00,N diff --git a/067570/price/prices-20241101.csv b/067570/price/prices-20241101.csv index 434de48954a1..dbdcf4032e93 100644 --- a/067570/price/prices-20241101.csv +++ b/067570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160550,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2300,35,2,1.55,239070355,104757,82.20,2265,2360,2255,2940,1590,2265,2282.11,0.47,0,-32647,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,970,17.29,0.46,12,0.25,133.00,4958.00,2980,20240531,-22.82,2035,20240805,13.02,2980,-22.82,20240531,2035,13.02,20240805,2980,-22.82,20240531,2035,13.02,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N +20241119,150558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,5,2,0.22,208710390,91485,71.79,2265,2360,2255,2940,1590,2265,2281.36,0.47,0,-30435,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,957,17.07,0.46,12,0.22,133.00,4958.00,2980,20240531,-23.83,2035,20240805,11.55,2980,-23.83,20240531,2035,11.55,20240805,2980,-23.83,20240531,2035,11.55,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N +20241119,140557,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,0,3,0.00,178539100,78167,61.34,2265,2360,2260,2940,1590,2265,2284.07,0.47,0,-29062,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,955,17.03,0.46,12,0.19,133.00,4958.00,2980,20240531,-23.99,2035,20240805,11.30,2980,-23.99,20240531,2035,11.30,20240805,2980,-23.99,20240531,2035,11.30,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N +20241119,130558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,5,2,0.22,167240530,73196,57.44,2265,2360,2260,2940,1590,2265,2284.83,0.47,0,-28686,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,957,17.07,0.46,12,0.17,133.00,4958.00,2980,20240531,-23.83,2035,20240805,11.55,2980,-23.83,20240531,2035,11.55,20240805,2980,-23.83,20240531,2035,11.55,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N +20241119,120553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2270,5,2,0.22,145245240,63517,49.84,2265,2360,2260,2940,1590,2265,2286.71,0.47,0,-26401,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,957,17.07,0.46,12,0.15,133.00,4958.00,2980,20240531,-23.83,2035,20240805,11.55,2980,-23.83,20240531,2035,11.55,20240805,2980,-23.83,20240531,2035,11.55,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N +20241119,110600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2285,20,2,0.88,120931625,52853,41.47,2265,2360,2260,2940,1590,2265,2288.07,0.47,0,-19920,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,964,17.18,0.46,12,0.13,133.00,4958.00,2980,20240531,-23.32,2035,20240805,12.29,2980,-23.32,20240531,2035,12.29,20240805,2980,-23.32,20240531,2035,12.29,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N +20241119,100616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2295,30,2,1.32,87351555,38220,29.99,2265,2360,2260,2940,1590,2265,2285.49,0.47,0,-14031,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,968,17.26,0.46,12,0.09,133.00,4958.00,2980,20240531,-22.99,2035,20240805,12.78,2980,-22.99,20240531,2035,12.78,20240805,2980,-22.99,20240531,2035,12.78,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N +20241119,090610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,0,3,0.00,57905790,25370,19.91,2265,2360,2260,2940,1590,2265,2282.45,0.47,0,-16794,2341,2302,2271,2232,2201,2287,2217,220,675,500,1670,5,1,42170000,955,17.03,0.46,12,0.06,133.00,4958.00,2980,20240531,-23.99,2035,20240805,11.30,2980,-23.99,20240531,2035,11.30,20240805,2980,-23.99,20240531,2035,11.30,20240805,1.42,N,067570,500,220 억,,197521,N,N,0,N,00,N 20241118,160553,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2265,-25,5,-1.09,288678560,127354,129.65,2280,2310,2240,2975,1605,2290,2266.74,0.48,0,-3274,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,955,17.03,0.46,12,0.30,133.00,4958.00,2980,20240531,-23.99,2035,20240805,11.30,2980,-23.99,20240531,2035,11.30,20240805,2980,-23.99,20240531,2035,11.30,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N 20241118,150558,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-35,5,-1.53,262505145,115781,117.87,2280,2310,2240,2975,1605,2290,2267.26,0.48,0,765,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,951,16.95,0.45,12,0.27,133.00,4958.00,2980,20240531,-24.33,2035,20240805,10.81,2980,-24.33,20240531,2035,10.81,20240805,2980,-24.33,20240531,2035,10.81,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N 20241118,140600,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2255,-35,5,-1.53,248998540,109788,111.77,2280,2310,2240,2975,1605,2290,2267.99,0.48,0,1067,2350,2320,2260,2230,2170,2335,2245,220,685,500,1690,5,1,42170000,951,16.95,0.45,12,0.26,133.00,4958.00,2980,20240531,-24.33,2035,20240805,10.81,2980,-24.33,20240531,2035,10.81,20240805,2980,-24.33,20240531,2035,10.81,20240805,1.41,N,067570,500,220 억,,200800,N,N,0,N,00,N diff --git a/067630/price/prices-20241101.csv b/067630/price/prices-20241101.csv index 5286aa2594dd..7b99b362998f 100644 --- a/067630/price/prices-20241101.csv +++ b/067630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160550,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9690,-1110,5,-10.28,27325191480,2718667,40.05,10760,10760,9690,14040,7560,10800,10051.36,9.42,0,-8859,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,11500,-170.00,4.37,12,2.29,-57.00,2219.00,24361,20240326,-60.22,7700,20240520,25.84,24361,-60.22,20240326,7700,25.84,20240520,25000,-61.24,20240326,7700,25.84,20240520,0.17,N,067630,500,593 억,,11176448,N,N,790,N,00,N +20241119,150559,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9780,-1020,5,-9.44,26245536190,2607571,38.42,10760,10760,9700,14040,7560,10800,10065.12,9.42,0,-9931,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,11607,-171.58,4.41,12,2.20,-57.00,2219.00,24361,20240326,-59.85,7700,20240520,27.01,24361,-59.85,20240326,7700,27.01,20240520,25000,-60.88,20240326,7700,27.01,20240520,0.17,N,067630,500,593 억,,11176448,N,N,1655,N,00,N +20241119,140558,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9870,-930,5,-8.61,24077785280,2385674,35.15,10760,10760,9820,14040,7560,10800,10092.65,9.42,0,-3696,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,11714,-173.16,4.45,12,2.01,-57.00,2219.00,24361,20240326,-59.48,7700,20240520,28.18,24361,-59.48,20240326,7700,28.18,20240520,25000,-60.52,20240326,7700,28.18,20240520,0.17,N,067630,500,593 억,,11176448,N,N,1655,N,00,N +20241119,130559,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9940,-860,5,-7.96,22765437610,2253278,33.20,10760,10760,9820,14040,7560,10800,10103.25,9.42,0,-12701,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,11797,-174.39,4.48,12,1.90,-57.00,2219.00,24361,20240326,-59.20,7700,20240520,29.09,24361,-59.20,20240326,7700,29.09,20240520,25000,-60.24,20240326,7700,29.09,20240520,0.17,N,067630,500,593 억,,11176448,N,N,1655,N,00,N +20241119,120553,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9960,-840,5,-7.78,22047733220,2181272,32.14,10760,10760,9820,14040,7560,10800,10107.74,9.42,0,-15613,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,11821,-174.74,4.49,12,1.84,-57.00,2219.00,24361,20240326,-59.11,7700,20240520,29.35,24361,-59.11,20240326,7700,29.35,20240520,25000,-60.16,20240326,7700,29.35,20240520,0.17,N,067630,500,593 억,,11176448,N,N,1655,N,00,N +20241119,110600,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9930,-870,5,-8.06,20383091670,2014072,29.67,10760,10760,9820,14040,7560,10800,10120.33,9.42,0,-30681,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,11785,-174.21,4.47,12,1.70,-57.00,2219.00,24361,20240326,-59.24,7700,20240520,28.96,24361,-59.24,20240326,7700,28.96,20240520,25000,-60.28,20240326,7700,28.96,20240520,0.17,N,067630,500,593 억,,11176448,N,N,1655,N,00,N +20241119,100616,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,9960,-840,5,-7.78,18442391530,1818602,26.79,10760,10760,9820,14040,7560,10800,10140.97,9.42,0,-38740,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,11821,-174.74,4.49,12,1.53,-57.00,2219.00,24361,20240326,-59.11,7700,20240520,29.35,24361,-59.11,20240326,7700,29.35,20240520,25000,-60.16,20240326,7700,29.35,20240520,0.17,N,067630,500,593 억,,11176448,N,N,1655,N,00,N +20241119,090610,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10210,-590,5,-5.46,7065103420,680189,10.02,10760,10760,10150,14040,7560,10800,10386.96,9.42,0,24495,12520,11660,9940,9080,7360,12090,9510,593,3240,500,7560,10,1,118679738,12117,-179.12,4.60,12,0.57,-57.00,2219.00,24361,20240326,-58.09,7700,20240520,32.60,24361,-58.09,20240326,7700,32.60,20240520,25000,-59.16,20240326,7700,32.60,20240520,0.17,N,067630,500,593 억,,11176448,N,N,1655,N,00,N 20241118,160553,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10800,2490,1,29.96,68997602780,6713297,1873.40,8220,10800,8220,10800,5820,8310,10275.73,9.46,0,-58019,8523,8416,8223,8116,7923,8470,8170,593,2490,500,5810,10,1,118679738,12817,-189.47,4.87,12,5.66,-57.00,2219.00,24361,20240326,-55.67,7700,20240520,40.26,24361,-55.67,20240326,7700,40.26,20240520,25000,-56.80,20240326,7700,40.26,20240520,0.17,N,067630,500,593 억,,11227575,N,N,1655,N,00,N 20241118,150558,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10650,2340,2,28.16,64329850500,6277572,1751.81,8220,10780,8220,10800,5820,8310,10247.57,9.46,0,-5996,8523,8416,8223,8116,7923,8470,8170,593,2490,500,5810,10,1,118679738,12639,-186.84,4.80,12,5.29,-57.00,2219.00,24361,20240326,-56.28,7700,20240520,38.31,24361,-56.28,20240326,7700,38.31,20240520,25000,-57.40,20240326,7700,38.31,20240520,0.17,N,067630,500,593 억,,11227575,N,N,96,N,00,N 20241118,140600,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,10500,2190,2,26.35,57734452220,5656754,1578.56,8220,10750,8220,10800,5820,8310,10206.29,9.46,0,28504,8523,8416,8223,8116,7923,8470,8170,593,2490,500,5810,10,1,118679738,12461,-184.21,4.73,12,4.77,-57.00,2219.00,24361,20240326,-56.90,7700,20240520,36.36,24361,-56.90,20240326,7700,36.36,20240520,25000,-58.00,20240326,7700,36.36,20240520,0.17,N,067630,500,593 억,,11227575,N,N,96,N,00,N diff --git a/067730/price/prices-20241101.csv b/067730/price/prices-20241101.csv index 8b260a6bf2ee..337648436df3 100644 --- a/067730/price/prices-20241101.csv +++ b/067730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160550,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,-10,5,-0.37,13584700,5102,26.09,2660,2685,2635,3490,1880,2685,2662.62,0.11,0,-175,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,259,50.47,1.52,12,0.05,53.00,1760.00,4185,20231211,-36.08,2250,20240805,18.89,3845,-30.43,20240112,2250,18.89,20240805,4185,-36.08,20231211,2250,18.89,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N +20241119,150559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2675,-10,5,-0.37,11018000,4142,21.18,2660,2685,2635,3490,1880,2685,2660.07,0.11,0,90,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,259,50.47,1.52,12,0.04,53.00,1760.00,4185,20231211,-36.08,2250,20240805,18.89,3845,-30.43,20240112,2250,18.89,20240805,4185,-36.08,20231211,2250,18.89,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N +20241119,140558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,-15,5,-0.56,7522045,2830,14.47,2660,2685,2635,3490,1880,2685,2657.97,0.11,0,25,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,258,50.38,1.52,12,0.03,53.00,1760.00,4185,20231211,-36.20,2250,20240805,18.67,3845,-30.56,20240112,2250,18.67,20240805,4185,-36.20,20231211,2250,18.67,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N +20241119,130559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2650,-35,5,-1.30,5368440,2017,10.31,2660,2685,2635,3490,1880,2685,2661.60,0.11,0,109,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,256,50.00,1.51,12,0.02,53.00,1760.00,4185,20231211,-36.68,2250,20240805,17.78,3845,-31.08,20240112,2250,17.78,20240805,4185,-36.68,20231211,2250,17.78,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N +20241119,120554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2645,-40,5,-1.49,3646615,1367,6.99,2660,2685,2645,3490,1880,2685,2667.60,0.11,0,109,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,256,49.91,1.50,12,0.01,53.00,1760.00,4185,20231211,-36.80,2250,20240805,17.56,3845,-31.21,20240112,2250,17.56,20240805,4185,-36.80,20231211,2250,17.56,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N +20241119,110601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,-15,5,-0.56,3071030,1150,5.88,2660,2685,2660,3490,1880,2685,2670.46,0.11,0,118,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,258,50.38,1.52,12,0.01,53.00,1760.00,4185,20231211,-36.20,2250,20240805,18.67,3845,-30.56,20240112,2250,18.67,20240805,4185,-36.20,20231211,2250,18.67,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N +20241119,100616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,0,3,0.00,2309820,865,4.42,2660,2685,2660,3490,1880,2685,2670.31,0.11,0,118,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,260,50.66,1.53,12,0.01,53.00,1760.00,4185,20231211,-35.84,2250,20240805,19.33,3845,-30.17,20240112,2250,19.33,20240805,4185,-35.84,20231211,2250,19.33,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N +20241119,090610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,0,3,0.00,1154840,434,2.22,2660,2685,2660,3490,1880,2685,2660.92,0.11,0,167,2738,2711,2673,2646,2608,2692,2627,48,805,500,1710,5,1,9673922,260,50.66,1.53,12,0.00,53.00,1760.00,4185,20231211,-35.84,2250,20240805,19.33,3845,-30.17,20240112,2250,19.33,20240805,4185,-35.84,20231211,2250,19.33,20240805,0.26,N,067730,500,48 억,,10683,N,N,0,N,00,N 20241118,160553,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,95,2,3.67,52267975,19555,56.38,2700,2700,2635,3365,1815,2590,2672.87,0.11,0,-389,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,260,50.66,1.53,12,0.20,53.00,1760.00,4185,20231211,-35.84,2250,20240805,19.33,3845,-30.17,20240112,2250,19.33,20240805,4185,-35.84,20231211,2250,19.33,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N 20241118,150558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2685,95,2,3.67,49593600,18558,53.50,2700,2700,2635,3365,1815,2590,2672.36,0.11,0,-461,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,260,50.66,1.53,12,0.19,53.00,1760.00,4185,20231211,-35.84,2250,20240805,19.33,3845,-30.17,20240112,2250,19.33,20240805,4185,-35.84,20231211,2250,19.33,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N 20241118,140600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2655,65,2,2.51,41113595,15390,44.37,2700,2700,2635,3365,1815,2590,2671.45,0.11,0,-520,2683,2636,2568,2521,2453,2660,2545,48,775,500,1650,5,1,9673922,257,50.09,1.51,12,0.16,53.00,1760.00,4185,20231211,-36.56,2250,20240805,18.00,3845,-30.95,20240112,2250,18.00,20240805,4185,-36.56,20231211,2250,18.00,20240805,0.27,N,067730,500,48 억,,10802,N,N,0,N,00,N diff --git a/067770/price/prices-20241101.csv b/067770/price/prices-20241101.csv index 900c9d57e673..9c03a0cdd6f0 100644 --- a/067770/price/prices-20241101.csv +++ b/067770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160551,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,-5,5,-0.22,20782575,8926,55.64,2320,2380,2305,3015,1625,2320,2328.32,0.17,0,-92,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,194,-13.46,0.44,12,0.11,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3690,-37.26,20231120,1825,26.85,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N +20241119,150559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,-5,5,-0.22,18308060,7855,48.96,2320,2380,2305,3015,1625,2320,2330.75,0.17,0,-50,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,194,-13.46,0.44,12,0.09,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3690,-37.26,20231120,1825,26.85,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N +20241119,140558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2315,-5,5,-0.22,17971070,7709,48.05,2320,2380,2305,3015,1625,2320,2331.18,0.17,0,-23,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,194,-13.46,0.44,12,0.09,-172.00,5220.00,3690,20231120,-37.26,1825,20240805,26.85,3165,-26.86,20240604,1825,26.85,20240805,3690,-37.26,20231120,1825,26.85,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N +20241119,130559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2330,10,2,0.43,16611125,7123,44.40,2320,2380,2305,3015,1625,2320,2332.04,0.17,0,1,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,196,-13.55,0.45,12,0.08,-172.00,5220.00,3690,20231120,-36.86,1825,20240805,27.67,3165,-26.38,20240604,1825,27.67,20240805,3690,-36.86,20231120,1825,27.67,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N +20241119,120554,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,15,2,0.65,15567365,6676,41.61,2320,2380,2305,3015,1625,2320,2331.84,0.17,0,42,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,196,-13.58,0.45,12,0.08,-172.00,5220.00,3690,20231120,-36.72,1825,20240805,27.95,3165,-26.22,20240604,1825,27.95,20240805,3690,-36.72,20231120,1825,27.95,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N +20241119,110601,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,15,2,0.65,14390525,6172,38.47,2320,2380,2305,3015,1625,2320,2331.58,0.17,0,73,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,196,-13.58,0.45,12,0.07,-172.00,5220.00,3690,20231120,-36.72,1825,20240805,27.95,3165,-26.22,20240604,1825,27.95,20240805,3690,-36.72,20231120,1825,27.95,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N +20241119,100617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2310,-10,5,-0.43,1013975,438,2.73,2320,2320,2305,3015,1625,2320,2315.01,0.17,0,-18,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,194,-13.43,0.44,12,0.01,-172.00,5220.00,3690,20231120,-37.40,1825,20240805,26.58,3165,-27.01,20240604,1825,26.58,20240805,3690,-37.40,20231120,1825,26.58,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N +20241119,090611,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-15,5,-0.65,402855,174,1.08,2320,2320,2305,3015,1625,2320,2315.26,0.17,0,-12,2416,2367,2331,2282,2246,2392,2307,42,695,500,1620,5,1,8396593,194,-13.40,0.44,12,0.00,-172.00,5220.00,3690,20231120,-37.53,1825,20240805,26.30,3165,-27.17,20240604,1825,26.30,20240805,3690,-37.53,20231120,1825,26.30,20240805,0.00,N,067770,500,41 억,,14061,N,N,0,N,00,N 20241118,160553,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,10,2,0.43,36995970,16043,54.52,2310,2380,2295,3000,1620,2310,2306.05,0.15,0,1246,2576,2442,2286,2152,1996,2510,2220,42,690,500,1610,5,1,8396593,195,-13.49,0.44,12,0.19,-172.00,5220.00,3690,20231120,-37.13,1825,20240805,27.12,3165,-26.70,20240604,1825,27.12,20240805,3690,-37.13,20231120,1825,27.12,20240805,0.00,N,067770,500,41 억,,12815,N,N,0,N,00,N 20241118,150558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-10,5,-0.43,36699090,15914,54.08,2310,2380,2295,3000,1620,2310,2306.09,0.15,0,1246,2576,2442,2286,2152,1996,2510,2220,42,690,500,1610,5,1,8396593,193,-13.37,0.44,12,0.19,-172.00,5220.00,3690,20231120,-37.67,1825,20240805,26.03,3165,-27.33,20240604,1825,26.03,20240805,3690,-37.67,20231120,1825,26.03,20240805,0.00,N,067770,500,41 억,,12815,N,N,0,N,00,N 20241118,140600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-10,5,-0.43,34479245,14947,50.80,2310,2380,2295,3000,1620,2310,2306.77,0.15,0,1185,2576,2442,2286,2152,1996,2510,2220,42,690,500,1610,5,1,8396593,193,-13.37,0.44,12,0.18,-172.00,5220.00,3690,20231120,-37.67,1825,20240805,26.03,3165,-27.33,20240604,1825,26.03,20240805,3690,-37.67,20231120,1825,26.03,20240805,0.00,N,067770,500,41 억,,12815,N,N,0,N,00,N diff --git a/067830/price/prices-20241101.csv b/067830/price/prices-20241101.csv index 547adb76b20a..c2828d4f4dd2 100644 --- a/067830/price/prices-20241101.csv +++ b/067830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160551,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,37002595,18333,53.13,2015,2025,2010,2615,1415,2015,2018.36,8.44,0,-290,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.88,2000,20240805,0.50,3040,-33.88,20240206,2000,0.50,20240805,3040,-33.88,20240206,2000,0.50,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N +20241119,150559,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,0,3,0.00,35908320,17789,51.55,2015,2025,2010,2615,1415,2015,2018.57,8.44,0,-208,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,827,6.07,0.17,12,0.04,332.00,11712.00,3040,20240206,-33.72,2000,20240805,0.75,3040,-33.72,20240206,2000,0.75,20240805,3040,-33.72,20240206,2000,0.75,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N +20241119,140558,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,0,3,0.00,27185720,13468,39.03,2015,2020,2010,2615,1415,2015,2018.54,8.44,0,73,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,827,6.07,0.17,12,0.03,332.00,11712.00,3040,20240206,-33.72,2000,20240805,0.75,3040,-33.72,20240206,2000,0.75,20240805,3040,-33.72,20240206,2000,0.75,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N +20241119,130600,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,0,3,0.00,26288335,13022,37.74,2015,2020,2010,2615,1415,2015,2018.76,8.44,0,35,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,827,6.07,0.17,12,0.03,332.00,11712.00,3040,20240206,-33.72,2000,20240805,0.75,3040,-33.72,20240206,2000,0.75,20240805,3040,-33.72,20240206,2000,0.75,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N +20241119,120554,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,26076760,12917,37.43,2015,2020,2010,2615,1415,2015,2018.79,8.44,0,-41,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.03,332.00,11712.00,3040,20240206,-33.88,2000,20240805,0.50,3040,-33.88,20240206,2000,0.50,20240805,3040,-33.88,20240206,2000,0.50,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N +20241119,110601,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,5,2,0.25,25794465,12777,37.03,2015,2020,2010,2615,1415,2015,2018.82,8.44,0,-90,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,829,6.08,0.17,12,0.03,332.00,11712.00,3040,20240206,-33.55,2000,20240805,1.00,3040,-33.55,20240206,2000,1.00,20240805,3040,-33.55,20240206,2000,1.00,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N +20241119,100617,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2010,-5,5,-0.25,4241325,2107,6.11,2015,2020,2010,2615,1415,2015,2012.97,8.44,0,48,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,825,6.05,0.17,12,0.01,332.00,11712.00,3040,20240206,-33.88,2000,20240805,0.50,3040,-33.88,20240206,2000,0.50,20240805,3040,-33.88,20240206,2000,0.50,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N +20241119,090611,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2020,5,2,0.25,429270,213,0.62,2015,2020,2015,2615,1415,2015,2015.35,8.44,0,-29,2061,2037,2026,2002,1991,2032,1997,410,600,1000,1450,5,1,41040895,829,6.08,0.17,12,0.00,332.00,11712.00,3040,20240206,-33.55,2000,20240805,1.00,3040,-33.55,20240206,2000,1.00,20240805,3040,-33.55,20240206,2000,1.00,20240805,0.27,N,067830,1000,410 억,,3464022,N,N,0,N,00,N 20241118,160554,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2015,-5,5,-0.25,69953725,34509,72.27,2035,2050,2015,2625,1415,2020,2028.80,8.45,0,1893,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,827,6.07,0.17,12,0.08,332.00,11712.00,3040,20240206,-33.72,2000,20240805,0.75,3040,-33.72,20240206,2000,0.75,20240805,3040,-33.72,20240206,2000,0.75,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N 20241118,150559,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2025,5,2,0.25,59448400,29296,61.36,2035,2050,2015,2625,1415,2020,2029.23,8.45,0,1783,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,831,6.10,0.17,12,0.07,332.00,11712.00,3040,20240206,-33.39,2000,20240805,1.25,3040,-33.39,20240206,2000,1.25,20240805,3040,-33.39,20240206,2000,1.25,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N 20241118,140601,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,2025,5,2,0.25,50803525,25018,52.40,2035,2050,2015,2625,1415,2020,2030.68,8.45,0,2437,2086,2052,2036,2002,1986,2045,1995,410,605,1000,1450,5,1,41040895,831,6.10,0.17,12,0.06,332.00,11712.00,3040,20240206,-33.39,2000,20240805,1.25,3040,-33.39,20240206,2000,1.25,20240805,3040,-33.39,20240206,2000,1.25,20240805,0.28,N,067830,1000,410 억,,3466416,N,N,0,N,00,N diff --git a/067900/price/prices-20241101.csv b/067900/price/prices-20241101.csv index 1fe8ef6e2a46..c87ada3b87a2 100644 --- a/067900/price/prices-20241101.csv +++ b/067900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6350,90,2,1.44,57721210,9138,49.13,6260,6350,6260,8130,4390,6260,6316.61,2.35,0,120,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1156,4.80,0.46,12,0.05,1323.00,13869.00,8630,20240115,-26.42,5690,20241115,11.60,8630,-26.42,20240115,5690,11.60,20241115,8630,-26.42,20240115,5690,11.60,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N +20241119,150600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6330,70,2,1.12,49811430,7890,42.42,6260,6350,6260,8130,4390,6260,6313.24,2.35,0,90,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1152,4.78,0.46,12,0.04,1323.00,13869.00,8630,20240115,-26.65,5690,20241115,11.25,8630,-26.65,20240115,5690,11.25,20241115,8630,-26.65,20240115,5690,11.25,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N +20241119,140559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6300,40,2,0.64,32913690,5213,28.03,6260,6350,6260,8130,4390,6260,6313.77,2.35,0,68,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1147,4.76,0.45,12,0.03,1323.00,13869.00,8630,20240115,-27.00,5690,20241115,10.72,8630,-27.00,20240115,5690,10.72,20241115,8630,-27.00,20240115,5690,10.72,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N +20241119,130600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6310,50,2,0.80,31519680,4992,26.84,6260,6350,6260,8130,4390,6260,6314.04,2.35,0,68,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1148,4.77,0.45,12,0.03,1323.00,13869.00,8630,20240115,-26.88,5690,20241115,10.90,8630,-26.88,20240115,5690,10.90,20241115,8630,-26.88,20240115,5690,10.90,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N +20241119,120555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,30,2,0.48,23970890,3791,20.38,6260,6350,6260,8130,4390,6260,6323.10,2.35,0,-164,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1145,4.75,0.45,12,0.02,1323.00,13869.00,8630,20240115,-27.11,5690,20241115,10.54,8630,-27.11,20240115,5690,10.54,20241115,8630,-27.11,20240115,5690,10.54,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N +20241119,110601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6300,40,2,0.64,20595070,3255,17.50,6260,6350,6260,8130,4390,6260,6327.21,2.35,0,-167,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1147,4.76,0.45,12,0.02,1323.00,13869.00,8630,20240115,-27.00,5690,20241115,10.72,8630,-27.00,20240115,5690,10.72,20241115,8630,-27.00,20240115,5690,10.72,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N +20241119,100617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6320,60,2,0.96,17184510,2714,14.59,6260,6350,6260,8130,4390,6260,6331.80,2.35,0,-203,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1150,4.78,0.46,12,0.01,1323.00,13869.00,8630,20240115,-26.77,5690,20241115,11.07,8630,-26.77,20240115,5690,11.07,20241115,8630,-26.77,20240115,5690,11.07,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N +20241119,090611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6320,60,2,0.96,388380,62,0.33,6260,6320,6260,8130,4390,6260,6264.19,2.35,0,-6,6433,6346,6253,6166,6073,6390,6210,91,1870,500,4630,10,1,18199659,1150,4.78,0.46,12,0.00,1323.00,13869.00,8630,20240115,-26.77,5690,20241115,11.07,8630,-26.77,20240115,5690,11.07,20241115,8630,-26.77,20240115,5690,11.07,20241115,1.43,N,067900,500,90 억,,428064,N,N,1,N,00,N 20241118,160554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6260,50,2,0.81,116350710,18598,33.90,6210,6340,6160,8070,4350,6210,6256.09,2.36,0,-1608,6636,6422,6056,5842,5476,6530,5950,91,1860,500,4590,10,1,18199659,1139,4.73,0.45,12,0.10,1323.00,13869.00,8630,20240115,-27.46,5690,20241115,10.02,8630,-27.46,20240115,5690,10.02,20241115,8630,-27.46,20240115,5690,10.02,20241115,1.48,N,067900,500,90 억,,429674,N,N,1,N,00,N 20241118,150559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6260,50,2,0.81,112888860,18045,32.89,6210,6340,6160,8070,4350,6210,6255.96,2.36,0,-1515,6636,6422,6056,5842,5476,6530,5950,91,1860,500,4590,10,1,18199659,1139,4.73,0.45,12,0.10,1323.00,13869.00,8630,20240115,-27.46,5690,20241115,10.02,8630,-27.46,20240115,5690,10.02,20241115,8630,-27.46,20240115,5690,10.02,20241115,1.48,N,067900,500,90 억,,429674,N,N,0,N,00,N 20241118,140601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6220,10,2,0.16,109891950,17566,32.02,6210,6340,6160,8070,4350,6210,6255.95,2.36,0,-1314,6636,6422,6056,5842,5476,6530,5950,91,1860,500,4590,10,1,18199659,1132,4.70,0.45,12,0.10,1323.00,13869.00,8630,20240115,-27.93,5690,20241115,9.31,8630,-27.93,20240115,5690,9.31,20241115,8630,-27.93,20240115,5690,9.31,20241115,1.48,N,067900,500,90 억,,429674,N,N,0,N,00,N diff --git a/067920/price/prices-20241101.csv b/067920/price/prices-20241101.csv index d5b4960ff976..96b04e28097f 100644 --- a/067920/price/prices-20241101.csv +++ b/067920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160551,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4920,40,2,0.82,28600120,5858,169.99,4875,4920,4840,6340,3420,4880,4882.23,1.87,0,476,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,541,6.21,0.69,12,0.05,792.00,7165.00,8680,20240129,-43.32,4730,20241115,4.02,8680,-43.32,20240129,4730,4.02,20241115,8680,-43.32,20240129,4730,4.02,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N +20241119,150600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4895,15,2,0.31,24609725,5046,146.43,4875,4900,4840,6340,3420,4880,4877.08,1.87,0,476,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,538,6.18,0.68,12,0.05,792.00,7165.00,8680,20240129,-43.61,4730,20241115,3.49,8680,-43.61,20240129,4730,3.49,20241115,8680,-43.61,20240129,4730,3.49,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N +20241119,140559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,0,3,0.00,16094495,3300,95.76,4875,4900,4840,6340,3420,4880,4877.12,1.87,0,255,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,537,6.16,0.68,12,0.03,792.00,7165.00,8680,20240129,-43.78,4730,20241115,3.17,8680,-43.78,20240129,4730,3.17,20241115,8680,-43.78,20240129,4730,3.17,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N +20241119,130600,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,0,3,0.00,11348100,2325,67.47,4875,4900,4870,6340,3420,4880,4880.90,1.87,0,247,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,537,6.16,0.68,12,0.02,792.00,7165.00,8680,20240129,-43.78,4730,20241115,3.17,8680,-43.78,20240129,4730,3.17,20241115,8680,-43.78,20240129,4730,3.17,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N +20241119,120555,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4900,20,2,0.41,9805640,2009,58.30,4875,4900,4875,6340,3420,4880,4880.86,1.87,0,198,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,539,6.19,0.68,12,0.02,792.00,7165.00,8680,20240129,-43.55,4730,20241115,3.59,8680,-43.55,20240129,4730,3.59,20241115,8680,-43.55,20240129,4730,3.59,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N +20241119,110601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,0,3,0.00,4343730,890,25.83,4875,4890,4875,6340,3420,4880,4880.60,1.87,0,16,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,537,6.16,0.68,12,0.01,792.00,7165.00,8680,20240129,-43.78,4730,20241115,3.17,8680,-43.78,20240129,4730,3.17,20241115,8680,-43.78,20240129,4730,3.17,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N +20241119,100617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4885,5,2,0.10,2065220,423,12.28,4875,4890,4875,6340,3420,4880,4882.32,1.87,0,-24,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,537,6.17,0.68,12,0.00,792.00,7165.00,8680,20240129,-43.72,4730,20241115,3.28,8680,-43.72,20240129,4730,3.28,20241115,8680,-43.72,20240129,4730,3.28,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N +20241119,090612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4890,10,2,0.20,809265,166,4.82,4875,4890,4875,6340,3420,4880,4875.09,1.87,0,-24,4926,4902,4876,4852,4826,4915,4865,55,1460,500,3510,5,1,10996119,538,6.17,0.68,12,0.00,792.00,7165.00,8680,20240129,-43.66,4730,20241115,3.38,8680,-43.66,20240129,4730,3.38,20241115,8680,-43.66,20240129,4730,3.38,20241115,3.01,N,067920,500,54 억,,205336,N,N,0,N,00,N 20241118,160554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,15,2,0.31,16794975,3446,23.38,4850,4900,4850,6320,3410,4865,4873.76,1.87,0,202,4955,4910,4820,4775,4685,4932,4797,55,1455,500,3500,5,1,10996119,537,6.16,0.68,12,0.03,792.00,7165.00,8680,20240129,-43.78,4730,20241115,3.17,8680,-43.78,20240129,4730,3.17,20241115,8680,-43.78,20240129,4730,3.17,20241115,2.95,N,067920,500,54 억,,205134,N,N,0,N,00,N 20241118,150559,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,15,2,0.31,15687215,3219,21.84,4850,4900,4850,6320,3410,4865,4873.32,1.87,0,202,4955,4910,4820,4775,4685,4932,4797,55,1455,500,3500,5,1,10996119,537,6.16,0.68,12,0.03,792.00,7165.00,8680,20240129,-43.78,4730,20241115,3.17,8680,-43.78,20240129,4730,3.17,20241115,8680,-43.78,20240129,4730,3.17,20241115,2.95,N,067920,500,54 억,,205134,N,N,0,N,00,N 20241118,140601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,15,2,0.31,10490695,2152,14.60,4850,4900,4850,6320,3410,4865,4874.86,1.87,0,169,4955,4910,4820,4775,4685,4932,4797,55,1455,500,3500,5,1,10996119,537,6.16,0.68,12,0.02,792.00,7165.00,8680,20240129,-43.78,4730,20241115,3.17,8680,-43.78,20240129,4730,3.17,20241115,8680,-43.78,20240129,4730,3.17,20241115,2.95,N,067920,500,54 억,,205134,N,N,0,N,00,N diff --git a/067990/price/prices-20241101.csv b/067990/price/prices-20241101.csv index f655592cf93d..90f292983247 100644 --- a/067990/price/prices-20241101.csv +++ b/067990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160552,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,0,3,0.00,233954200,53455,80.66,4385,4420,4350,5680,3065,4375,4376.66,3.94,0,-11391,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1320,12.15,0.33,12,0.18,360.00,13385.00,6090,20240319,-28.16,4160,20241115,5.17,6090,-28.16,20240319,4160,5.17,20241115,6090,-28.16,20240319,4160,5.17,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N +20241119,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4370,-5,5,-0.11,232751470,53180,80.24,4385,4420,4350,5680,3065,4375,4376.67,3.94,0,-11366,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1319,12.14,0.33,12,0.18,360.00,13385.00,6090,20240319,-28.24,4160,20241115,5.05,6090,-28.24,20240319,4160,5.05,20241115,6090,-28.24,20240319,4160,5.05,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N +20241119,140559,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,0,3,0.00,162208345,37045,55.90,4385,4420,4350,5680,3065,4375,4378.68,3.94,0,-9683,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1320,12.15,0.33,12,0.12,360.00,13385.00,6090,20240319,-28.16,4160,20241115,5.17,6090,-28.16,20240319,4160,5.17,20241115,6090,-28.16,20240319,4160,5.17,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N +20241119,130600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-15,5,-0.34,141446130,32282,48.71,4385,4420,4350,5680,3065,4375,4381.58,3.94,0,-9544,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1316,12.11,0.33,12,0.11,360.00,13385.00,6090,20240319,-28.41,4160,20241115,4.81,6090,-28.41,20240319,4160,4.81,20241115,6090,-28.41,20240319,4160,4.81,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N +20241119,120555,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4360,-15,5,-0.34,122220755,27878,42.06,4385,4420,4350,5680,3065,4375,4384.13,3.94,0,-9160,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1316,12.11,0.33,12,0.09,360.00,13385.00,6090,20240319,-28.41,4160,20241115,4.81,6090,-28.41,20240319,4160,4.81,20241115,6090,-28.41,20240319,4160,4.81,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N +20241119,110602,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4385,10,2,0.23,97279370,22177,33.46,4385,4420,4350,5680,3065,4375,4386.50,3.94,0,-8326,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1323,12.18,0.33,12,0.07,360.00,13385.00,6090,20240319,-28.00,4160,20241115,5.41,6090,-28.00,20240319,4160,5.41,20241115,6090,-28.00,20240319,4160,5.41,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N +20241119,100618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4400,25,2,0.57,55907260,12721,19.19,4385,4420,4350,5680,3065,4375,4394.88,3.94,0,-4024,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1328,12.22,0.33,12,0.04,360.00,13385.00,6090,20240319,-27.75,4160,20241115,5.77,6090,-27.75,20240319,4160,5.77,20241115,6090,-27.75,20240319,4160,5.77,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N +20241119,090612,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,0,3,0.00,780320,178,0.27,4385,4385,4370,5680,3065,4375,4383.82,3.94,0,-23,4505,4440,4365,4300,4225,4472,4332,161,1305,500,3230,5,1,30181550,1320,12.15,0.33,12,0.00,360.00,13385.00,6090,20240319,-28.16,4160,20241115,5.17,6090,-28.16,20240319,4160,5.17,20241115,6090,-28.16,20240319,4160,5.17,20241115,1.17,N,067990,500,160 억,,1188995,N,N,0,N,00,N 20241118,160554,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4375,75,2,1.74,288814740,66211,23.31,4290,4430,4290,5590,3010,4300,4362.04,3.94,0,-1067,4633,4466,4313,4146,3993,4390,4070,161,1290,500,3180,5,1,30181550,1320,12.15,0.33,12,0.22,360.00,13385.00,6090,20240319,-28.16,4160,20241115,5.17,6090,-28.16,20240319,4160,5.17,20241115,6090,-28.16,20240319,4160,5.17,20241115,1.17,N,067990,500,160 억,,1190046,N,N,0,N,00,N 20241118,150600,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4380,80,2,1.86,270929520,62099,21.86,4290,4430,4290,5590,3010,4300,4362.86,3.94,0,-1064,4633,4466,4313,4146,3993,4390,4070,161,1290,500,3180,5,1,30181550,1322,12.17,0.33,12,0.21,360.00,13385.00,6090,20240319,-28.08,4160,20241115,5.29,6090,-28.08,20240319,4160,5.29,20241115,6090,-28.08,20240319,4160,5.29,20241115,1.17,N,067990,500,160 억,,1190046,N,N,0,N,00,N 20241118,140601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4320,20,2,0.47,195133610,44769,15.76,4290,4430,4290,5590,3010,4300,4358.68,3.94,0,2657,4633,4466,4313,4146,3993,4390,4070,161,1290,500,3180,5,1,30181550,1304,12.00,0.32,12,0.15,360.00,13385.00,6090,20240319,-29.06,4160,20241115,3.85,6090,-29.06,20240319,4160,3.85,20241115,6090,-29.06,20240319,4160,3.85,20241115,1.17,N,067990,500,160 억,,1190046,N,N,0,N,00,N diff --git a/068050/price/prices-20241101.csv b/068050/price/prices-20241101.csv index 9b777aedc6b1..41800f91e242 100644 --- a/068050/price/prices-20241101.csv +++ b/068050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160552,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2050,52,2,2.60,147259061,72950,386.39,1986,2120,1986,2595,1399,1998,2018.63,0.60,0,-1899,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,5,1,27694076,568,7.48,0.68,12,0.26,274.00,3014.00,4075,20240111,-49.69,1810,20240805,13.26,4075,-49.69,20240111,1810,13.26,20240805,4075,-49.69,20240111,1810,13.26,20240805,3.53,N,068050,500,138 억,,166643,N,N,98,N,00,N +20241119,150601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2065,67,2,3.35,133325551,66151,350.38,1986,2120,1986,2595,1399,1998,2015.47,0.60,0,-1908,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,5,1,27694076,572,7.54,0.69,12,0.24,274.00,3014.00,4075,20240111,-49.33,1810,20240805,14.09,4075,-49.33,20240111,1810,14.09,20240805,4075,-49.33,20240111,1810,14.09,20240805,3.53,N,068050,500,138 억,,166643,N,N,85,N,00,N +20241119,140559,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2060,62,2,3.10,125580136,62374,330.37,1986,2120,1986,2595,1399,1998,2013.34,0.60,0,-1751,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,5,1,27694076,570,7.52,0.68,12,0.23,274.00,3014.00,4075,20240111,-49.45,1810,20240805,13.81,4075,-49.45,20240111,1810,13.81,20240805,4075,-49.45,20240111,1810,13.81,20240805,3.53,N,068050,500,138 억,,166643,N,N,85,N,00,N +20241119,130601,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2020,22,2,1.10,95217026,47558,251.90,1986,2020,1986,2595,1399,1998,2002.12,0.60,0,-3402,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,5,1,27694076,559,7.37,0.67,12,0.17,274.00,3014.00,4075,20240111,-50.43,1810,20240805,11.60,4075,-50.43,20240111,1810,11.60,20240805,4075,-50.43,20240111,1810,11.60,20240805,3.53,N,068050,500,138 억,,166643,N,N,85,N,00,N +20241119,120555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1998,0,3,0.00,75582645,37771,200.06,1986,2020,1986,2595,1399,1998,2001.08,0.60,0,-2812,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,1,1,27694076,553,7.29,0.66,12,0.14,274.00,3014.00,4075,20240111,-50.97,1810,20240805,10.39,4075,-50.97,20240111,1810,10.39,20240805,4075,-50.97,20240111,1810,10.39,20240805,3.53,N,068050,500,138 억,,166643,N,N,85,N,00,N +20241119,110602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2015,17,2,0.85,49204564,24573,130.15,1986,2020,1986,2595,1399,1998,2002.38,0.60,0,-4236,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,5,1,27694076,558,7.35,0.67,12,0.09,274.00,3014.00,4075,20240111,-50.55,1810,20240805,11.33,4075,-50.55,20240111,1810,11.33,20240805,4075,-50.55,20240111,1810,11.33,20240805,3.53,N,068050,500,138 억,,166643,N,N,85,N,00,N +20241119,100618,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1998,0,3,0.00,17598737,8797,46.59,1986,2020,1986,2595,1399,1998,2000.54,0.60,0,-674,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,1,1,27694076,553,7.29,0.66,12,0.03,274.00,3014.00,4075,20240111,-50.97,1810,20240805,10.39,4075,-50.97,20240111,1810,10.39,20240805,4075,-50.97,20240111,1810,10.39,20240805,3.53,N,068050,500,138 억,,166643,N,N,85,N,00,N +20241119,090612,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1995,-3,5,-0.15,2022856,1017,5.39,1986,2010,1986,2595,1399,1998,1989.04,0.60,0,101,2026,2012,1991,1977,1956,2001,1966,138,597,500,1430,1,1,27694076,552,7.28,0.66,12,0.00,274.00,3014.00,4075,20240111,-51.04,1810,20240805,10.22,4075,-51.04,20240111,1810,10.22,20240805,4075,-51.04,20240111,1810,10.22,20240805,3.53,N,068050,500,138 억,,166643,N,N,85,N,00,N 20241118,160555,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1998,-7,5,-0.35,37382775,18789,46.67,2005,2005,1970,2605,1405,2005,1989.61,0.60,0,642,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,1,1,27694076,553,7.29,0.66,12,0.07,274.00,3014.00,4075,20240111,-50.97,1810,20240805,10.39,4075,-50.97,20240111,1810,10.39,20240805,4075,-50.97,20240111,1810,10.39,20240805,3.56,N,068050,500,138 억,,166002,N,N,83,N,00,N 20241118,150600,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1997,-8,5,-0.40,21115851,10601,26.33,2005,2005,1970,2605,1405,2005,1991.87,0.60,0,890,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,1,1,27694076,553,7.29,0.66,12,0.04,274.00,3014.00,4075,20240111,-50.99,1810,20240805,10.33,4075,-50.99,20240111,1810,10.33,20240805,4075,-50.99,20240111,1810,10.33,20240805,3.56,N,068050,500,138 억,,166002,N,N,710,N,00,N 20241118,140602,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1998,-7,5,-0.35,20573253,10328,25.66,2005,2005,1970,2605,1405,2005,1991.99,0.60,0,911,2047,2025,1988,1966,1929,2037,1978,138,600,500,1440,1,1,27694076,553,7.29,0.66,12,0.04,274.00,3014.00,4075,20240111,-50.97,1810,20240805,10.39,4075,-50.97,20240111,1810,10.39,20240805,4075,-50.97,20240111,1810,10.39,20240805,3.56,N,068050,500,138 억,,166002,N,N,710,N,00,N diff --git a/068100/price/prices-20241101.csv b/068100/price/prices-20241101.csv index b57f548c9413..3e8a3b7aa3ce 100644 --- a/068100/price/prices-20241101.csv +++ b/068100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160552,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,15,2,0.51,85632050,29270,79.87,2885,2990,2880,3785,2045,2915,2925.48,1.33,0,-94,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,291,-10.58,3.16,12,0.29,-277.00,928.00,23000,20240222,-87.26,2755,20241118,6.35,23000,-87.26,20240222,2755,6.35,20241118,23000,-87.26,20240222,2755,6.35,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N +20241119,150601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,25,2,0.86,79893430,27312,74.53,2885,2990,2880,3785,2045,2915,2925.21,1.33,0,260,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,292,-10.61,3.17,12,0.27,-277.00,928.00,23000,20240222,-87.22,2755,20241118,6.72,23000,-87.22,20240222,2755,6.72,20241118,23000,-87.22,20240222,2755,6.72,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N +20241119,140600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2970,55,2,1.89,69440570,23748,64.80,2885,2990,2880,3785,2045,2915,2924.06,1.33,0,-367,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,295,-10.72,3.20,12,0.24,-277.00,928.00,23000,20240222,-87.09,2755,20241118,7.80,23000,-87.09,20240222,2755,7.80,20241118,23000,-87.09,20240222,2755,7.80,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N +20241119,130601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2950,35,2,1.20,61723920,21137,57.68,2885,2990,2880,3785,2045,2915,2920.18,1.33,0,-513,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,293,-10.65,3.18,12,0.21,-277.00,928.00,23000,20240222,-87.17,2755,20241118,7.08,23000,-87.17,20240222,2755,7.08,20241118,23000,-87.17,20240222,2755,7.08,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N +20241119,120556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2945,30,2,1.03,48309850,16603,45.31,2885,2990,2880,3785,2045,2915,2909.71,1.33,0,-604,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,293,-10.63,3.17,12,0.17,-277.00,928.00,23000,20240222,-87.20,2755,20241118,6.90,23000,-87.20,20240222,2755,6.90,20241118,23000,-87.20,20240222,2755,6.90,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N +20241119,110602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2925,10,2,0.34,45823560,15755,42.99,2885,2990,2880,3785,2045,2915,2908.51,1.33,0,-929,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,291,-10.56,3.15,12,0.16,-277.00,928.00,23000,20240222,-87.28,2755,20241118,6.17,23000,-87.28,20240222,2755,6.17,20241118,23000,-87.28,20240222,2755,6.17,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N +20241119,100618,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2930,15,2,0.51,40105895,13800,37.66,2885,2990,2880,3785,2045,2915,2906.22,1.33,0,-820,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,291,-10.58,3.16,12,0.14,-277.00,928.00,23000,20240222,-87.26,2755,20241118,6.35,23000,-87.26,20240222,2755,6.35,20241118,23000,-87.26,20240222,2755,6.35,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N +20241119,090612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2900,-15,5,-0.51,10156600,3513,9.59,2885,2990,2885,3785,2045,2915,2891.15,1.33,0,165,3135,3025,2890,2780,2645,3037,2792,50,870,500,1800,5,1,9939614,288,-10.47,3.12,12,0.04,-277.00,928.00,23000,20240222,-87.39,2755,20241118,5.26,23000,-87.39,20240222,2755,5.26,20241118,23000,-87.39,20240222,2755,5.26,20241118,2.18,N,068100,500,49 억,,131794,N,N,0,N,00,N 20241118,160555,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2915,0,3,0.00,105952210,36647,125.93,2915,3000,2755,3785,2045,2915,2891.12,1.25,0,7227,3115,3015,2965,2865,2815,2990,2840,50,870,500,1800,5,1,9939614,290,-10.52,3.14,12,0.37,-277.00,928.00,23000,20240222,-87.33,2755,20241118,5.81,23000,-87.33,20240222,2755,5.81,20241118,23000,-87.33,20240222,2755,5.81,20241118,2.24,N,068100,500,49 억,,124449,N,N,0,N,00,N 20241118,150600,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2920,5,2,0.17,104006945,35980,123.64,2915,3000,2755,3785,2045,2915,2890.69,1.25,0,7137,3115,3015,2965,2865,2815,2990,2840,50,870,500,1800,5,1,9939614,290,-10.54,3.15,12,0.36,-277.00,928.00,23000,20240222,-87.30,2755,20241118,5.99,23000,-87.30,20240222,2755,5.99,20241118,23000,-87.30,20240222,2755,5.99,20241118,2.24,N,068100,500,49 억,,124449,N,N,0,N,00,N 20241118,140602,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,2890,-25,5,-0.86,95694645,33122,113.82,2915,3000,2755,3785,2045,2915,2889.16,1.25,0,5600,3115,3015,2965,2865,2815,2990,2840,50,870,500,1800,5,1,9939614,287,-10.43,3.11,12,0.33,-277.00,928.00,23000,20240222,-87.43,2755,20241118,4.90,23000,-87.43,20240222,2755,4.90,20241118,23000,-87.43,20240222,2755,4.90,20241118,2.24,N,068100,500,49 억,,124449,N,N,0,N,00,N diff --git a/068240/price/prices-20241101.csv b/068240/price/prices-20241101.csv index 64e922c24e14..0a2279d733fe 100644 --- a/068240/price/prices-20241101.csv +++ b/068240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160552,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11130,300,2,2.77,3130088680,279671,202.40,10700,11350,10700,14070,7590,10830,11192.13,7.00,0,67307,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4248,103.06,1.85,12,0.73,108.00,6031.00,15978,20240123,-30.34,9560,20240805,16.42,15978,-30.34,20240123,9560,16.42,20240805,16360,-31.97,20240123,9560,16.42,20240805,0.34,N,068240,500,192 억,,2673306,N,N,16,N,00,N +20241119,150601,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11150,320,2,2.95,2990624290,267148,193.34,10700,11350,10700,14070,7590,10830,11194.63,7.00,0,67033,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4255,103.24,1.85,12,0.70,108.00,6031.00,15978,20240123,-30.22,9560,20240805,16.63,15978,-30.22,20240123,9560,16.63,20240805,16360,-31.85,20240123,9560,16.63,20240805,0.34,N,068240,500,192 억,,2673306,N,N,231,N,00,N +20241119,140600,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11180,350,2,3.23,2735470290,244257,176.77,10700,11350,10700,14070,7590,10830,11199.15,7.00,0,68085,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4267,103.52,1.85,12,0.64,108.00,6031.00,15978,20240123,-30.03,9560,20240805,16.95,15978,-30.03,20240123,9560,16.95,20240805,16360,-31.66,20240123,9560,16.95,20240805,0.34,N,068240,500,192 억,,2673306,N,N,231,N,00,N +20241119,130601,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11190,360,2,3.32,2570732010,229547,166.13,10700,11350,10700,14070,7590,10830,11199.15,7.00,0,65476,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4270,103.61,1.86,12,0.60,108.00,6031.00,15978,20240123,-29.97,9560,20240805,17.05,15978,-29.97,20240123,9560,17.05,20240805,16360,-31.60,20240123,9560,17.05,20240805,0.34,N,068240,500,192 억,,2673306,N,N,231,N,00,N +20241119,120556,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11230,400,2,3.69,2332867070,208400,150.82,10700,11350,10700,14070,7590,10830,11194.18,7.00,0,65753,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4286,103.98,1.86,12,0.55,108.00,6031.00,15978,20240123,-29.72,9560,20240805,17.47,15978,-29.72,20240123,9560,17.47,20240805,16360,-31.36,20240123,9560,17.47,20240805,0.34,N,068240,500,192 억,,2673306,N,N,231,N,00,N +20241119,110603,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11260,430,2,3.97,2114593360,188948,136.74,10700,11350,10700,14070,7590,10830,11191.40,7.00,0,63917,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4297,104.26,1.87,12,0.50,108.00,6031.00,15978,20240123,-29.53,9560,20240805,17.78,15978,-29.53,20240123,9560,17.78,20240805,16360,-31.17,20240123,9560,17.78,20240805,0.34,N,068240,500,192 억,,2673306,N,N,231,N,00,N +20241119,100619,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11250,420,2,3.88,1646262710,147309,106.61,10700,11350,10700,14070,7590,10830,11175.57,7.00,0,50651,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4293,104.17,1.87,12,0.39,108.00,6031.00,15978,20240123,-29.59,9560,20240805,17.68,15978,-29.59,20240123,9560,17.68,20240805,16360,-31.23,20240123,9560,17.68,20240805,0.34,N,068240,500,192 억,,2673306,N,N,231,N,00,N +20241119,090613,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,11140,310,2,2.86,264398500,23994,17.36,10700,11150,10700,14070,7590,10830,11019.36,7.00,0,10260,10990,10910,10750,10670,10510,10950,10710,193,3240,500,7790,10,1,38163437,4251,103.15,1.85,12,0.06,108.00,6031.00,15978,20240123,-30.28,9560,20240805,16.53,15978,-30.28,20240123,9560,16.53,20240805,16360,-31.91,20240123,9560,16.53,20240805,0.34,N,068240,500,192 억,,2673306,N,N,231,N,00,N 20241118,160555,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10830,50,2,0.46,1472487160,136921,64.44,10620,10830,10590,14010,7550,10780,10754.11,6.99,0,9942,11133,10956,10673,10496,10213,11045,10585,193,3230,500,7760,10,1,38163437,4133,100.28,1.80,12,0.36,108.00,6031.00,15978,20240123,-32.22,9560,20240805,13.28,15978,-32.22,20240123,9560,13.28,20240805,16360,-33.80,20240123,9560,13.28,20240805,0.35,N,068240,500,192 억,,2666135,N,N,230,N,00,N 20241118,150600,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10790,10,2,0.09,1338866600,124564,58.62,10620,10830,10590,14010,7550,10780,10748.42,6.99,0,7616,11133,10956,10673,10496,10213,11045,10585,193,3230,500,7760,10,1,38163437,4118,99.91,1.79,12,0.33,108.00,6031.00,15978,20240123,-32.47,9560,20240805,12.87,15978,-32.47,20240123,9560,12.87,20240805,16360,-34.05,20240123,9560,12.87,20240805,0.35,N,068240,500,192 억,,2666135,N,N,19,N,00,N 20241118,140602,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10750,-30,5,-0.28,1116382110,103901,48.90,10620,10830,10590,14010,7550,10780,10744.67,6.99,0,-2140,11133,10956,10673,10496,10213,11045,10585,193,3230,500,7760,10,1,38163437,4103,99.54,1.78,12,0.27,108.00,6031.00,15978,20240123,-32.72,9560,20240805,12.45,15978,-32.72,20240123,9560,12.45,20240805,16360,-34.29,20240123,9560,12.45,20240805,0.35,N,068240,500,192 억,,2666135,N,N,19,N,00,N diff --git a/068270/price/prices-20241101.csv b/068270/price/prices-20241101.csv index 1b841e2ca99e..c1182a36d8a9 100644 --- a/068270/price/prices-20241101.csv +++ b/068270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160552,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,172600,0,3,0.00,67571167200,390058,65.80,172000,174300,171800,224000,120900,172600,173234.52,22.94,0,-53613,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,374678,47.43,1.98,12,0.18,3639.00,87089.00,241000,20240102,-28.38,155800,20231113,10.78,241000,-28.38,20240102,160300,7.67,20241115,241000,-28.38,20240102,157500,9.59,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,1693,N,00,N +20241119,150601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173500,900,2,0.52,59234479700,341824,57.66,172000,174300,171800,224000,120900,172600,173289.46,22.94,0,-39416,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,376631,47.68,1.99,12,0.16,3639.00,87089.00,241000,20240102,-28.01,155800,20231113,11.36,241000,-28.01,20240102,160300,8.23,20241115,241000,-28.01,20240102,157500,10.16,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,3886,N,00,N +20241119,140600,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173400,800,2,0.46,50587634200,291946,49.25,172000,174300,171800,224000,120900,172600,173277.42,22.94,0,-25747,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,376414,47.65,1.99,12,0.13,3639.00,87089.00,241000,20240102,-28.05,155800,20231113,11.30,241000,-28.05,20240102,160300,8.17,20241115,241000,-28.05,20240102,157500,10.10,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,3886,N,00,N +20241119,130601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173600,1000,2,0.58,41270981600,238077,40.16,172000,174300,171800,224000,120900,172600,173351.47,22.94,0,-14546,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,376848,47.71,1.99,12,0.11,3639.00,87089.00,241000,20240102,-27.97,155800,20231113,11.42,241000,-27.97,20240102,160300,8.30,20241115,241000,-27.97,20240102,157500,10.22,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,3886,N,00,N +20241119,120556,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173700,1100,2,0.64,36491616100,210566,35.52,172000,174300,171800,224000,120900,172600,173302.58,22.94,0,-7105,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,377065,47.73,1.99,12,0.10,3639.00,87089.00,241000,20240102,-27.93,155800,20231113,11.49,241000,-27.93,20240102,160300,8.36,20241115,241000,-27.93,20240102,157500,10.29,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,3886,N,00,N +20241119,110603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173100,500,2,0.29,28123733400,162392,27.39,172000,174000,171800,224000,120900,172600,173184.31,22.94,0,-7424,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,375763,47.57,1.99,12,0.07,3639.00,87089.00,241000,20240102,-28.17,155800,20231113,11.10,241000,-28.17,20240102,160300,7.99,20241115,241000,-28.17,20240102,157500,9.90,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,3886,N,00,N +20241119,100619,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,173600,1000,2,0.58,20693660300,119481,20.15,172000,174000,171800,224000,120900,172600,173196.35,22.94,0,689,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,376848,47.71,1.99,12,0.06,3639.00,87089.00,241000,20240102,-27.97,155800,20231113,11.42,241000,-27.97,20240102,160300,8.30,20241115,241000,-27.97,20240102,157500,10.22,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,3886,N,00,N +20241119,090613,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,172900,300,2,0.17,4727796600,27389,4.62,172000,173500,171800,224000,120900,172600,172616.63,22.94,0,-850,179200,175900,169700,166400,160200,177550,168050,2205,51400,1000,131170,100,1,217078554,375329,47.51,1.99,12,0.01,3639.00,87089.00,241000,20240102,-28.26,155800,20231113,10.98,241000,-28.26,20240102,160300,7.86,20241115,241000,-28.26,20240102,157500,9.78,20231207,1.02,N,068270,1000,2205 억,,49803441,N,N,3886,N,00,N 20241118,160555,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,172600,7200,2,4.35,100600721300,590967,97.88,165100,173000,163500,215000,115800,165400,170235.33,22.92,0,21442,172533,168966,164633,161066,156733,166800,158900,2205,49600,1000,125700,100,1,217078554,374678,47.43,1.98,12,0.27,3639.00,87089.00,241000,20240102,-28.38,155800,20231113,10.78,241000,-28.38,20240102,160300,7.67,20241115,241000,-28.38,20240102,157500,9.59,20231207,1.03,N,068270,1000,2205 억,,49752525,N,N,3879,N,00,N 20241118,150601,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,172500,7100,2,4.29,89399071300,526078,87.14,165100,173000,163500,215000,115800,165400,169942.99,22.92,0,22828,172533,168966,164633,161066,156733,166800,158900,2205,49600,1000,125700,100,1,217078554,374461,47.40,1.98,12,0.24,3639.00,87089.00,241000,20240102,-28.42,155800,20231113,10.72,241000,-28.42,20240102,160300,7.61,20241115,241000,-28.42,20240102,157500,9.52,20231207,1.03,N,068270,1000,2205 억,,49752525,N,N,1116,N,00,N 20241118,140603,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,172100,6700,2,4.05,79121814100,466437,77.26,165100,173000,163500,215000,115800,165400,169638.62,22.92,0,29590,172533,168966,164633,161066,156733,166800,158900,2205,49600,1000,125700,100,1,217078554,373592,47.29,1.98,12,0.21,3639.00,87089.00,241000,20240102,-28.59,155800,20231113,10.46,241000,-28.59,20240102,160300,7.36,20241115,241000,-28.59,20240102,157500,9.27,20231207,1.03,N,068270,1000,2205 억,,49752525,N,N,1116,N,00,N diff --git a/068290/price/prices-20241101.csv b/068290/price/prices-20241101.csv index 505d86382fd1..776e0e477018 100644 --- a/068290/price/prices-20241101.csv +++ b/068290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160553,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13820,270,2,1.99,394835690,28825,70.63,13560,13860,13540,17610,9490,13550,13697.66,0.59,0,4405,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1382,15.79,0.83,12,0.29,875.00,16613.00,29950,20240206,-53.86,12880,20241115,7.30,29950,-53.86,20240206,12880,7.30,20241115,29950,-53.86,20240206,12880,7.30,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N +20241119,150602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13860,310,2,2.29,368591920,26926,65.98,13560,13860,13540,17610,9490,13550,13689.07,0.59,0,4492,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1386,15.84,0.83,12,0.27,875.00,16613.00,29950,20240206,-53.72,12880,20241115,7.61,29950,-53.72,20240206,12880,7.61,20241115,29950,-53.72,20240206,12880,7.61,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N +20241119,140600,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13680,130,2,0.96,234150870,17152,42.03,13560,13750,13540,17610,9490,13550,13651.52,0.59,0,1396,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1368,15.63,0.82,12,0.17,875.00,16613.00,29950,20240206,-54.32,12880,20241115,6.21,29950,-54.32,20240206,12880,6.21,20241115,29950,-54.32,20240206,12880,6.21,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N +20241119,130602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13710,160,2,1.18,206790580,15154,37.13,13560,13750,13540,17610,9490,13550,13645.94,0.59,0,228,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1371,15.67,0.83,12,0.15,875.00,16613.00,29950,20240206,-54.22,12880,20241115,6.44,29950,-54.22,20240206,12880,6.44,20241115,29950,-54.22,20240206,12880,6.44,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N +20241119,120556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13680,130,2,0.96,177548860,13019,31.90,13560,13750,13540,17610,9490,13550,13637.67,0.59,0,19,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1368,15.63,0.82,12,0.13,875.00,16613.00,29950,20240206,-54.32,12880,20241115,6.21,29950,-54.32,20240206,12880,6.21,20241115,29950,-54.32,20240206,12880,6.21,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N +20241119,110603,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13680,130,2,0.96,143835450,10551,25.85,13560,13750,13540,17610,9490,13550,13632.40,0.59,0,1799,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1368,15.63,0.82,12,0.11,875.00,16613.00,29950,20240206,-54.32,12880,20241115,6.21,29950,-54.32,20240206,12880,6.21,20241115,29950,-54.32,20240206,12880,6.21,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N +20241119,100619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13540,-10,5,-0.07,85880540,6307,15.45,13560,13750,13540,17610,9490,13550,13616.70,0.59,0,1413,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1354,15.47,0.82,12,0.06,875.00,16613.00,29950,20240206,-54.79,12880,20241115,5.12,29950,-54.79,20240206,12880,5.12,20241115,29950,-54.79,20240206,12880,5.12,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N +20241119,090613,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13610,60,2,0.44,4786370,353,0.86,13560,13650,13550,17610,9490,13550,13559.12,0.59,0,-170,13950,13750,13600,13400,13250,13850,13500,50,4060,500,8670,10,1,10000000,1361,15.55,0.82,12,0.00,875.00,16613.00,29950,20240206,-54.56,12880,20241115,5.67,29950,-54.56,20240206,12880,5.67,20241115,29950,-54.56,20240206,12880,5.67,20241115,2.67,N,068290,500,50 억,,58675,N,N,4,N,00,N 20241118,160556,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13550,-30,5,-0.22,553023060,40546,37.77,13450,13800,13450,17650,9510,13580,13639.56,0.58,0,264,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1355,15.49,0.82,12,0.41,875.00,16613.00,29950,20240206,-54.76,12880,20241115,5.20,29950,-54.76,20240206,12880,5.20,20241115,29950,-54.76,20240206,12880,5.20,20241115,2.90,N,068290,500,50 억,,58372,N,N,4,N,00,N 20241118,150601,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13500,-80,5,-0.59,530895910,38909,36.24,13450,13800,13450,17650,9510,13580,13644.55,0.58,0,127,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1350,15.43,0.81,12,0.39,875.00,16613.00,29950,20240206,-54.92,12880,20241115,4.81,29950,-54.92,20240206,12880,4.81,20241115,29950,-54.92,20240206,12880,4.81,20241115,2.90,N,068290,500,50 억,,58372,N,N,0,N,00,N 20241118,140603,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,13570,-10,5,-0.07,461893560,33805,31.49,13450,13800,13450,17650,9510,13580,13663.47,0.58,0,1460,15033,14306,13593,12866,12153,14670,13230,50,4070,500,8690,10,1,10000000,1357,15.51,0.82,12,0.34,875.00,16613.00,29950,20240206,-54.69,12880,20241115,5.36,29950,-54.69,20240206,12880,5.36,20241115,29950,-54.69,20240206,12880,5.36,20241115,2.90,N,068290,500,50 억,,58372,N,N,0,N,00,N diff --git a/068330/price/prices-20241101.csv b/068330/price/prices-20241101.csv index 5e422907baf1..cbf6cd38d0c6 100644 --- a/068330/price/prices-20241101.csv +++ b/068330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160553,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1140,34,2,3.07,155862443,136908,178.56,1092,1195,1092,1437,775,1106,1138.45,1.17,0,-28203,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,504,8.09,0.81,12,0.31,141.00,1403.00,2245,20240820,-49.22,1078,20241115,5.75,2245,-49.22,20240820,1078,5.75,20241115,2245,-49.22,20240820,1078,5.75,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N +20241119,150602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1120,14,2,1.27,147964929,129954,169.49,1092,1195,1092,1437,775,1106,1138.59,1.17,0,-29083,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,495,7.94,0.80,12,0.29,141.00,1403.00,2245,20240820,-50.11,1078,20241115,3.90,2245,-50.11,20240820,1078,3.90,20241115,2245,-50.11,20240820,1078,3.90,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N +20241119,140601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1119,13,2,1.18,143557372,126036,164.38,1092,1195,1092,1437,775,1106,1139.02,1.17,0,-29972,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,495,7.94,0.80,12,0.29,141.00,1403.00,2245,20240820,-50.16,1078,20241115,3.80,2245,-50.16,20240820,1078,3.80,20241115,2245,-50.16,20240820,1078,3.80,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N +20241119,130602,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1131,25,2,2.26,135741851,119093,155.32,1092,1195,1092,1437,775,1106,1139.80,1.17,0,-34196,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,500,8.02,0.81,12,0.27,141.00,1403.00,2245,20240820,-49.62,1078,20241115,4.92,2245,-49.62,20240820,1078,4.92,20241115,2245,-49.62,20240820,1078,4.92,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N +20241119,120557,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1124,18,2,1.63,103905913,91012,118.70,1092,1195,1092,1437,775,1106,1141.67,1.17,0,-34199,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,497,7.97,0.80,12,0.21,141.00,1403.00,2245,20240820,-49.93,1078,20241115,4.27,2245,-49.93,20240820,1078,4.27,20241115,2245,-49.93,20240820,1078,4.27,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N +20241119,110603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1112,6,2,0.54,96161741,84088,109.67,1092,1195,1092,1437,775,1106,1143.58,1.17,0,-34188,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,492,7.89,0.79,12,0.19,141.00,1403.00,2245,20240820,-50.47,1078,20241115,3.15,2245,-50.47,20240820,1078,3.15,20241115,2245,-50.47,20240820,1078,3.15,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N +20241119,100619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1128,22,2,1.99,86607083,75557,98.54,1092,1195,1092,1437,775,1106,1146.25,1.17,0,-34512,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,499,8.00,0.80,12,0.17,141.00,1403.00,2245,20240820,-49.76,1078,20241115,4.64,2245,-49.76,20240820,1078,4.64,20241115,2245,-49.76,20240820,1078,4.64,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N +20241119,090614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1132,26,2,2.35,54851763,47440,61.87,1092,1195,1092,1437,775,1106,1156.23,1.17,0,-21656,1134,1119,1100,1085,1066,1127,1093,44,331,100,700,1,1,44216140,501,8.03,0.81,12,0.11,141.00,1403.00,2245,20240820,-49.58,1078,20241115,5.01,2245,-49.58,20240820,1078,5.01,20241115,2245,-49.58,20240820,1078,5.01,20241115,0.69,N,068330,100,44 억,,516012,N,N,0,N,00,N 20241118,160556,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1106,-1,5,-0.09,84091523,76624,46.53,1081,1115,1081,1439,775,1107,1097.46,1.14,0,11954,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,489,7.84,0.79,12,0.17,141.00,1403.00,2245,20240820,-50.73,1078,20241115,2.60,2245,-50.73,20240820,1078,2.60,20241115,2245,-50.73,20240820,1078,2.60,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N 20241118,150601,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1104,-3,5,-0.27,81438229,74225,45.08,1081,1115,1081,1439,775,1107,1097.18,1.14,0,10920,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,488,7.83,0.79,12,0.17,141.00,1403.00,2245,20240820,-50.82,1078,20241115,2.41,2245,-50.82,20240820,1078,2.41,20241115,2245,-50.82,20240820,1078,2.41,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N 20241118,140603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1109,2,2,0.18,74756907,68189,41.41,1081,1115,1081,1439,775,1107,1096.32,1.14,0,9853,1147,1126,1102,1081,1057,1115,1070,44,332,100,700,1,1,44216140,490,7.87,0.79,12,0.15,141.00,1403.00,2245,20240820,-50.60,1078,20241115,2.88,2245,-50.60,20240820,1078,2.88,20241115,2245,-50.60,20240820,1078,2.88,20241115,0.71,N,068330,100,44 억,,504043,N,N,0,N,00,N diff --git a/068760/price/prices-20241101.csv b/068760/price/prices-20241101.csv index fe41da4af71d..1eeba557862f 100644 --- a/068760/price/prices-20241101.csv +++ b/068760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160553,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57100,1100,2,1.96,7147837400,125435,92.48,56000,57600,55500,72800,39200,56000,56984.22,7.88,0,-25362,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23754,111.52,6.04,12,0.30,512.00,9454.00,133300,20240103,-57.16,52000,20241115,9.81,133300,-57.16,20240103,52000,9.81,20241115,133300,-57.16,20240103,52000,9.81,20241115,1.98,N,068760,500,208 억,,3276831,N,N,978,N,00,N +20241119,150602,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57500,1500,2,2.68,6411354600,112556,82.98,56000,57600,55500,72800,39200,56000,56961.46,7.88,0,-24469,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23920,112.30,6.08,12,0.27,512.00,9454.00,133300,20240103,-56.86,52000,20241115,10.58,133300,-56.86,20240103,52000,10.58,20241115,133300,-56.86,20240103,52000,10.58,20241115,1.98,N,068760,500,208 억,,3276831,N,N,593,N,00,N +20241119,140601,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57200,1200,2,2.14,5435787700,95534,70.43,56000,57500,55500,72800,39200,56000,56898.99,7.88,0,-18452,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23795,111.72,6.05,12,0.23,512.00,9454.00,133300,20240103,-57.09,52000,20241115,10.00,133300,-57.09,20240103,52000,10.00,20241115,133300,-57.09,20240103,52000,10.00,20241115,1.98,N,068760,500,208 억,,3276831,N,N,593,N,00,N +20241119,130602,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57100,1100,2,1.96,4762782000,83764,61.76,56000,57500,55500,72800,39200,56000,56859.53,7.88,0,-15003,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23754,111.52,6.04,12,0.20,512.00,9454.00,133300,20240103,-57.16,52000,20241115,9.81,133300,-57.16,20240103,52000,9.81,20241115,133300,-57.16,20240103,52000,9.81,20241115,1.98,N,068760,500,208 억,,3276831,N,N,593,N,00,N +20241119,120557,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57100,1100,2,1.96,3915212800,68982,50.86,56000,57500,55500,72800,39200,56000,56757.02,7.88,0,-9661,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23754,111.52,6.04,12,0.17,512.00,9454.00,133300,20240103,-57.16,52000,20241115,9.81,133300,-57.16,20240103,52000,9.81,20241115,133300,-57.16,20240103,52000,9.81,20241115,1.98,N,068760,500,208 억,,3276831,N,N,593,N,00,N +20241119,110604,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,57000,1000,2,1.79,2972734100,52515,38.72,56000,57400,55500,72800,39200,56000,56607.33,7.88,0,-9733,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23712,111.33,6.03,12,0.13,512.00,9454.00,133300,20240103,-57.24,52000,20241115,9.62,133300,-57.24,20240103,52000,9.62,20241115,133300,-57.24,20240103,52000,9.62,20241115,1.98,N,068760,500,208 억,,3276831,N,N,593,N,00,N +20241119,100620,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56500,500,2,0.89,2026738900,35902,26.47,56000,57400,55500,72800,39200,56000,56451.98,7.88,0,-4978,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23504,110.35,5.98,12,0.09,512.00,9454.00,133300,20240103,-57.61,52000,20241115,8.65,133300,-57.61,20240103,52000,8.65,20241115,133300,-57.61,20240103,52000,8.65,20241115,1.98,N,068760,500,208 억,,3276831,N,N,593,N,00,N +20241119,090614,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56000,0,3,0.00,359520800,6427,4.74,56000,56300,55500,72800,39200,56000,55939.13,7.88,0,-1426,59200,57600,55600,54000,52000,58400,54800,208,16800,500,39200,100,1,41600387,23296,109.38,5.92,12,0.02,512.00,9454.00,133300,20240103,-57.99,52000,20241115,7.69,133300,-57.99,20240103,52000,7.69,20241115,133300,-57.99,20240103,52000,7.69,20241115,1.98,N,068760,500,208 억,,3276831,N,N,593,N,00,N 20241118,160556,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56000,2000,2,3.70,7581856800,135186,99.32,54000,57200,53600,70200,37800,54000,56085.00,7.86,0,6130,56800,55400,53700,52300,50600,56100,53000,208,16200,500,37800,100,1,41600387,23296,109.38,5.92,12,0.32,512.00,9454.00,133300,20240103,-57.99,52000,20241115,7.69,133300,-57.99,20240103,52000,7.69,20241115,133300,-57.99,20240103,52000,7.69,20241115,2.00,N,068760,500,208 억,,3269121,N,N,593,N,00,N 20241118,150602,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56100,2100,2,3.89,7069088200,126042,92.61,54000,57200,53600,70200,37800,54000,56085.53,7.86,0,8545,56800,55400,53700,52300,50600,56100,53000,208,16200,500,37800,100,1,41600387,23338,109.57,5.93,12,0.30,512.00,9454.00,133300,20240103,-57.91,52000,20241115,7.88,133300,-57.91,20240103,52000,7.88,20241115,133300,-57.91,20240103,52000,7.88,20241115,2.00,N,068760,500,208 억,,3269121,N,N,31,N,00,N 20241118,140604,55,30.00,KSQ150,,제약,N,N,N,Y,40,Y,56100,2100,2,3.89,6502278800,115936,85.18,54000,57200,53600,70200,37800,54000,56085.45,7.86,0,9537,56800,55400,53700,52300,50600,56100,53000,208,16200,500,37800,100,1,41600387,23338,109.57,5.93,12,0.28,512.00,9454.00,133300,20240103,-57.91,52000,20241115,7.88,133300,-57.91,20240103,52000,7.88,20241115,133300,-57.91,20240103,52000,7.88,20241115,2.00,N,068760,500,208 억,,3269121,N,N,31,N,00,N diff --git a/068790/price/prices-20241101.csv b/068790/price/prices-20241101.csv index 7f68d0ce28bc..b229fe22e3cd 100644 --- a/068790/price/prices-20241101.csv +++ b/068790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160554,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4760,-5,5,-0.10,142072685,30030,37.10,4795,4795,4690,6190,3340,4765,4731.03,3.39,0,-8538,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1170,5.78,0.36,12,0.12,824.00,13119.00,7380,20240326,-35.50,4555,20241115,4.50,7380,-35.50,20240326,4555,4.50,20241115,7380,-35.50,20240326,4555,4.50,20241115,1.58,N,068790,500,122 억,,832172,N,N,11,N,00,N +20241119,150602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4750,-15,5,-0.31,128897665,27258,33.67,4795,4795,4690,6190,3340,4765,4728.80,3.39,0,-6662,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1167,5.76,0.36,12,0.11,824.00,13119.00,7380,20240326,-35.64,4555,20241115,4.28,7380,-35.64,20240326,4555,4.28,20241115,7380,-35.64,20240326,4555,4.28,20241115,1.58,N,068790,500,122 억,,832172,N,N,5,N,00,N +20241119,140601,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4710,-55,5,-1.15,111845905,23644,29.21,4795,4795,4690,6190,3340,4765,4730.41,3.39,0,-4009,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1157,5.72,0.36,12,0.10,824.00,13119.00,7380,20240326,-36.18,4555,20241115,3.40,7380,-36.18,20240326,4555,3.40,20241115,7380,-36.18,20240326,4555,3.40,20241115,1.58,N,068790,500,122 억,,832172,N,N,5,N,00,N +20241119,130603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4760,-5,5,-0.10,76299345,16080,19.86,4795,4795,4715,6190,3340,4765,4744.98,3.39,0,-3691,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1170,5.78,0.36,12,0.07,824.00,13119.00,7380,20240326,-35.50,4555,20241115,4.50,7380,-35.50,20240326,4555,4.50,20241115,7380,-35.50,20240326,4555,4.50,20241115,1.58,N,068790,500,122 억,,832172,N,N,5,N,00,N +20241119,120557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4720,-45,5,-0.94,62077005,13070,16.14,4795,4795,4715,6190,3340,4765,4749.58,3.39,0,-1727,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1160,5.73,0.36,12,0.05,824.00,13119.00,7380,20240326,-36.04,4555,20241115,3.62,7380,-36.04,20240326,4555,3.62,20241115,7380,-36.04,20240326,4555,3.62,20241115,1.58,N,068790,500,122 억,,832172,N,N,5,N,00,N +20241119,110604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4745,-20,5,-0.42,48045935,10101,12.48,4795,4795,4715,6190,3340,4765,4756.55,3.39,0,-1207,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1166,5.76,0.36,12,0.04,824.00,13119.00,7380,20240326,-35.70,4555,20241115,4.17,7380,-35.70,20240326,4555,4.17,20241115,7380,-35.70,20240326,4555,4.17,20241115,1.58,N,068790,500,122 억,,832172,N,N,5,N,00,N +20241119,100620,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4765,0,3,0.00,32704170,6867,8.48,4795,4795,4715,6190,3340,4765,4762.51,3.39,0,-573,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1171,5.78,0.36,12,0.03,824.00,13119.00,7380,20240326,-35.43,4555,20241115,4.61,7380,-35.43,20240326,4555,4.61,20241115,7380,-35.43,20240326,4555,4.61,20241115,1.58,N,068790,500,122 억,,832172,N,N,5,N,00,N +20241119,090614,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4795,30,2,0.63,1265880,264,0.33,4795,4795,4795,6190,3340,4765,4795.00,3.39,0,-38,4935,4850,4765,4680,4595,4892,4722,123,1425,500,3520,5,1,24573061,1178,5.82,0.37,12,0.00,824.00,13119.00,7380,20240326,-35.03,4555,20241115,5.27,7380,-35.03,20240326,4555,5.27,20241115,7380,-35.03,20240326,4555,5.27,20241115,1.58,N,068790,500,122 억,,832172,N,N,5,N,00,N 20241118,160557,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4765,70,2,1.49,383100880,80951,106.85,4750,4850,4680,6100,3290,4695,4732.47,3.40,0,-2537,4888,4791,4673,4576,4458,4732,4517,123,1405,500,3470,5,1,24573061,1171,5.78,0.36,12,0.33,824.00,13119.00,7380,20240326,-35.43,4555,20241115,4.61,7380,-35.43,20240326,4555,4.61,20241115,7380,-35.43,20240326,4555,4.61,20241115,1.64,N,068790,500,122 억,,834637,N,N,5,N,00,N 20241118,150602,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4695,0,3,0.00,279870545,59060,77.96,4750,4850,4690,6100,3290,4695,4738.75,3.40,0,320,4888,4791,4673,4576,4458,4732,4517,123,1405,500,3470,5,1,24573061,1154,5.70,0.36,12,0.24,824.00,13119.00,7380,20240326,-36.38,4555,20241115,3.07,7380,-36.38,20240326,4555,3.07,20241115,7380,-36.38,20240326,4555,3.07,20241115,1.64,N,068790,500,122 억,,834637,N,N,0,N,00,N 20241118,140604,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4725,30,2,0.64,177123700,37201,49.11,4750,4850,4695,6100,3290,4695,4761.26,3.40,0,1998,4888,4791,4673,4576,4458,4732,4517,123,1405,500,3470,5,1,24573061,1161,5.73,0.36,12,0.15,824.00,13119.00,7380,20240326,-35.98,4555,20241115,3.73,7380,-35.98,20240326,4555,3.73,20241115,7380,-35.98,20240326,4555,3.73,20241115,1.64,N,068790,500,122 억,,834637,N,N,0,N,00,N diff --git a/068930/price/prices-20241101.csv b/068930/price/prices-20241101.csv index 224e1682893c..98f4356bdf60 100644 --- a/068930/price/prices-20241101.csv +++ b/068930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160554,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7830,100,2,1.29,356806650,45885,149.38,7730,7860,7700,10040,5420,7730,7776.10,2.99,0,-3196,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2167,17.71,1.33,12,0.17,442.00,5903.00,7900,20241118,-0.89,5590,20240201,40.07,7900,-0.89,20241118,5590,40.07,20240201,7900,-0.89,20241118,5590,40.07,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N +20241119,150603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7820,90,2,1.16,351152650,45162,147.03,7730,7860,7700,10040,5420,7730,7775.40,2.99,0,-3423,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2164,17.69,1.32,12,0.16,442.00,5903.00,7900,20241118,-1.01,5590,20240201,39.89,7900,-1.01,20241118,5590,39.89,20240201,7900,-1.01,20241118,5590,39.89,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N +20241119,140602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7740,10,2,0.13,176310580,22767,74.12,7730,7790,7700,10040,5420,7730,7744.13,2.99,0,2605,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2142,17.51,1.31,12,0.08,442.00,5903.00,7900,20241118,-2.03,5590,20240201,38.46,7900,-2.03,20241118,5590,38.46,20240201,7900,-2.03,20241118,5590,38.46,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N +20241119,130603,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7730,0,3,0.00,164599780,21253,69.19,7730,7790,7700,10040,5420,7730,7744.78,2.99,0,1994,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2139,17.49,1.31,12,0.08,442.00,5903.00,7900,20241118,-2.15,5590,20240201,38.28,7900,-2.15,20241118,5590,38.28,20240201,7900,-2.15,20241118,5590,38.28,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N +20241119,120557,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7760,30,2,0.39,153670790,19842,64.60,7730,7790,7700,10040,5420,7730,7744.72,2.99,0,1389,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2148,17.56,1.31,12,0.07,442.00,5903.00,7900,20241118,-1.77,5590,20240201,38.82,7900,-1.77,20241118,5590,38.82,20240201,7900,-1.77,20241118,5590,38.82,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N +20241119,110604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7750,20,2,0.26,92921500,11992,39.04,7730,7790,7700,10040,5420,7730,7748.62,2.99,0,971,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2145,17.53,1.31,12,0.04,442.00,5903.00,7900,20241118,-1.90,5590,20240201,38.64,7900,-1.90,20241118,5590,38.64,20240201,7900,-1.90,20241118,5590,38.64,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N +20241119,100620,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7720,-10,5,-0.13,20171400,2618,8.52,7730,7790,7700,10040,5420,7730,7704.89,2.99,0,-167,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2137,17.47,1.31,12,0.01,442.00,5903.00,7900,20241118,-2.28,5590,20240201,38.10,7900,-2.28,20241118,5590,38.10,20240201,7900,-2.28,20241118,5590,38.10,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N +20241119,090614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7710,-20,5,-0.26,587470,76,0.25,7730,7790,7710,10040,5420,7730,7729.87,2.99,0,12,8036,7882,7746,7592,7456,7815,7525,149,2310,500,5720,10,1,27675342,2134,17.44,1.31,12,0.00,442.00,5903.00,7900,20241118,-2.41,5590,20240201,37.92,7900,-2.41,20241118,5590,37.92,20240201,7900,-2.41,20241118,5590,37.92,20240201,0.08,N,068930,500,149 억,,826396,N,N,0,N,00,N 20241118,160557,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7730,30,2,0.39,237440600,30711,111.66,7740,7900,7610,10010,5390,7700,7731.45,2.98,0,1935,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2139,17.49,1.31,12,0.11,442.00,5903.00,7900,20241118,-2.15,5590,20240201,38.28,7900,-2.15,20241118,5590,38.28,20240201,7900,-2.15,20241118,5590,38.28,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N 20241118,150602,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7730,30,2,0.39,221267740,28612,104.03,7740,7900,7610,10010,5390,7700,7733.39,2.98,0,1411,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2139,17.49,1.31,12,0.10,442.00,5903.00,7900,20241118,-2.15,5590,20240201,38.28,7900,-2.15,20241118,5590,38.28,20240201,7900,-2.15,20241118,5590,38.28,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N 20241118,140604,57,100.00,KOSDAQ,신고가,기타서비스,N,N,N,N, ,N,7770,70,2,0.91,206240910,26671,96.97,7740,7900,7610,10010,5390,7700,7732.78,2.98,0,826,7906,7802,7626,7522,7346,7855,7575,149,2310,500,5690,10,1,27675342,2150,17.58,1.32,12,0.10,442.00,5903.00,7900,20241118,-1.65,5590,20240201,39.00,7900,-1.65,20241118,5590,39.00,20240201,7900,-1.65,20241118,5590,39.00,20240201,0.07,N,068930,500,149 억,,824620,N,N,0,N,00,N diff --git a/068940/price/prices-20241101.csv b/068940/price/prices-20241101.csv index 38b70503d8cf..3026ac2b62b1 100644 --- a/068940/price/prices-20241101.csv +++ b/068940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160554,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241119,150603,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241119,140602,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241119,130603,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241119,120557,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241119,110604,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241119,100621,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N +20241119,090615,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231110,0.00,778,20231110,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241118,160557,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231109,0.00,778,20231109,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241118,150602,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231109,0.00,778,20231109,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N 20241118,140604,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,1011,545,778,0.00,2.21,0,0,778,778,778,778,778,778,778,77,233,200,0,1,1,38260597,298,-6.17,1.39,12,0.00,-126.00,558.00,778,20231109,0.00,778,20231109,0.00,778,0.00,20240102,778,0.00,20240102,778,0.00,20231120,778,0.00,20231120,0.10,N,068940,200,76 억,,844861,N,N,0,N,00,N diff --git a/069080/price/prices-20241101.csv b/069080/price/prices-20241101.csv index 72979326161e..e75d73e1e228 100644 --- a/069080/price/prices-20241101.csv +++ b/069080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160554,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14920,-120,5,-0.80,1155710530,77365,124.16,14810,15150,14760,19550,10530,15040,14938.42,30.16,0,13434,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5215,9.06,0.74,12,0.22,1646.00,20086.00,19710,20240813,-24.30,14180,20241113,5.22,19710,-24.30,20240813,14180,5.22,20241113,19710,-24.30,20240813,14180,5.22,20241113,0.95,N,069080,500,176 억,,10540704,N,N,1292,N,00,N +20241119,150603,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15010,-30,5,-0.20,1087928630,72841,116.90,14810,15150,14760,19550,10530,15040,14935.66,30.16,0,13596,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5246,9.12,0.75,12,0.21,1646.00,20086.00,19710,20240813,-23.85,14180,20241113,5.85,19710,-23.85,20240813,14180,5.85,20241113,19710,-23.85,20240813,14180,5.85,20241113,0.95,N,069080,500,176 억,,10540704,N,N,313,N,00,N +20241119,140602,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14930,-110,5,-0.73,991620100,66416,106.59,14810,15150,14760,19550,10530,15040,14930.44,30.16,0,12717,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5218,9.07,0.74,12,0.19,1646.00,20086.00,19710,20240813,-24.25,14180,20241113,5.29,19710,-24.25,20240813,14180,5.29,20241113,19710,-24.25,20240813,14180,5.29,20241113,0.95,N,069080,500,176 억,,10540704,N,N,313,N,00,N +20241119,130603,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14970,-70,5,-0.47,834555390,55920,89.74,14810,15150,14760,19550,10530,15040,14924.09,30.16,0,10170,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5232,9.09,0.75,12,0.16,1646.00,20086.00,19710,20240813,-24.05,14180,20241113,5.57,19710,-24.05,20240813,14180,5.57,20241113,19710,-24.05,20240813,14180,5.57,20241113,0.95,N,069080,500,176 억,,10540704,N,N,313,N,00,N +20241119,120558,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14920,-120,5,-0.80,731337990,49019,78.67,14810,15150,14760,19550,10530,15040,14919.48,30.16,0,7656,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5215,9.06,0.74,12,0.14,1646.00,20086.00,19710,20240813,-24.30,14180,20241113,5.22,19710,-24.30,20240813,14180,5.22,20241113,19710,-24.30,20240813,14180,5.22,20241113,0.95,N,069080,500,176 억,,10540704,N,N,313,N,00,N +20241119,110605,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15080,40,2,0.27,614796460,41223,66.16,14810,15150,14760,19550,10530,15040,14913.92,30.16,0,3774,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5271,9.16,0.75,12,0.12,1646.00,20086.00,19710,20240813,-23.49,14180,20241113,6.35,19710,-23.49,20240813,14180,6.35,20241113,19710,-23.49,20240813,14180,6.35,20241113,0.95,N,069080,500,176 억,,10540704,N,N,313,N,00,N +20241119,100621,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14800,-240,5,-1.60,397330540,26667,42.80,14810,15150,14760,19550,10530,15040,14899.71,30.16,0,-789,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5173,8.99,0.74,12,0.08,1646.00,20086.00,19710,20240813,-24.91,14180,20241113,4.37,19710,-24.91,20240813,14180,4.37,20241113,19710,-24.91,20240813,14180,4.37,20241113,0.95,N,069080,500,176 억,,10540704,N,N,313,N,00,N +20241119,090615,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14940,-100,5,-0.66,123139770,8245,13.23,14810,15150,14810,19550,10530,15040,14935.08,30.16,0,3862,15320,15180,14930,14790,14540,15250,14860,177,4510,500,11120,10,1,34950884,5222,9.08,0.74,12,0.02,1646.00,20086.00,19710,20240813,-24.20,14180,20241113,5.36,19710,-24.20,20240813,14180,5.36,20241113,19710,-24.20,20240813,14180,5.36,20241113,0.95,N,069080,500,176 억,,10540704,N,N,313,N,00,N 20241118,160557,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15040,240,2,1.62,928398300,62101,63.82,14700,15070,14680,19240,10360,14800,14949.81,30.17,0,-3511,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5257,9.14,0.75,12,0.18,1646.00,20086.00,19710,20240813,-23.69,14180,20241113,6.06,19710,-23.69,20240813,14180,6.06,20241113,19710,-23.69,20240813,14180,6.06,20241113,0.95,N,069080,500,176 억,,10542941,N,N,313,N,00,N 20241118,150603,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,15020,220,2,1.49,906412000,60638,62.31,14700,15070,14680,19240,10360,14800,14947.92,30.17,0,-3804,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5250,9.13,0.75,12,0.17,1646.00,20086.00,19710,20240813,-23.80,14180,20241113,5.92,19710,-23.80,20240813,14180,5.92,20241113,19710,-23.80,20240813,14180,5.92,20241113,0.95,N,069080,500,176 억,,10542941,N,N,157,N,00,N 20241118,140605,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,14980,180,2,1.22,873885850,58475,60.09,14700,15060,14680,19240,10360,14800,14944.61,30.17,0,-4201,15433,15116,14803,14486,14173,15275,14645,177,4440,500,10950,10,1,34950884,5236,9.10,0.75,12,0.17,1646.00,20086.00,19710,20240813,-24.00,14180,20241113,5.64,19710,-24.00,20240813,14180,5.64,20241113,19710,-24.00,20240813,14180,5.64,20241113,0.95,N,069080,500,176 억,,10542941,N,N,157,N,00,N diff --git a/069140/price/prices-20241101.csv b/069140/price/prices-20241101.csv index 4eaedd45e792..6dcd75bdfb7a 100644 --- a/069140/price/prices-20241101.csv +++ b/069140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160555,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1254,33,2,2.70,82909374,66024,141.71,1221,1283,1210,1587,855,1221,1255.75,0.00,0,-3385,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,164,-0.43,0.43,12,0.50,-2903.00,2948.00,3280,20231122,-61.77,1149,20241115,9.14,2260,-44.51,20240104,1149,9.14,20241115,3280,-61.77,20231122,1149,9.14,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N +20241119,150603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1252,31,2,2.54,78031167,62074,133.23,1221,1283,1210,1587,855,1221,1257.07,0.00,0,-2827,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,164,-0.43,0.42,12,0.47,-2903.00,2948.00,3280,20231122,-61.83,1149,20241115,8.96,2260,-44.60,20240104,1149,8.96,20241115,3280,-61.83,20231122,1149,8.96,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N +20241119,140602,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1254,33,2,2.70,68478645,54466,116.90,1221,1283,1210,1587,855,1221,1257.27,0.00,0,-2602,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,164,-0.43,0.43,12,0.42,-2903.00,2948.00,3280,20231122,-61.77,1149,20241115,9.14,2260,-44.51,20240104,1149,9.14,20241115,3280,-61.77,20231122,1149,9.14,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N +20241119,130604,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1261,40,2,3.28,55798407,44404,95.31,1221,1283,1210,1587,855,1221,1256.61,0.00,0,-2842,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,165,-0.43,0.43,12,0.34,-2903.00,2948.00,3280,20231122,-61.55,1149,20241115,9.75,2260,-44.20,20240104,1149,9.75,20241115,3280,-61.55,20231122,1149,9.75,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N +20241119,120558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1254,33,2,2.70,54547727,43410,93.17,1221,1283,1210,1587,855,1221,1256.57,0.00,0,-2746,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,164,-0.43,0.43,12,0.33,-2903.00,2948.00,3280,20231122,-61.77,1149,20241115,9.14,2260,-44.51,20240104,1149,9.14,20241115,3280,-61.77,20231122,1149,9.14,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N +20241119,110605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1253,32,2,2.62,43015254,34260,73.53,1221,1283,1210,1587,855,1221,1255.55,0.00,0,-2637,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,164,-0.43,0.43,12,0.26,-2903.00,2948.00,3280,20231122,-61.80,1149,20241115,9.05,2260,-44.56,20240104,1149,9.05,20241115,3280,-61.80,20231122,1149,9.05,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N +20241119,100621,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1258,37,2,3.03,22783324,18224,39.11,1221,1279,1210,1587,855,1221,1250.18,0.00,0,-2522,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,165,-0.43,0.43,12,0.14,-2903.00,2948.00,3280,20231122,-61.65,1149,20241115,9.49,2260,-44.34,20240104,1149,9.49,20241115,3280,-61.65,20231122,1149,9.49,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N +20241119,090615,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1246,25,2,2.05,3682541,2970,6.37,1221,1251,1210,1587,855,1221,1239.91,0.00,0,-875,1280,1250,1220,1190,1160,1265,1205,66,366,500,800,1,1,13102743,163,-0.43,0.42,12,0.02,-2903.00,2948.00,3280,20231122,-62.01,1149,20241115,8.44,2260,-44.87,20240104,1149,8.44,20241115,3280,-62.01,20231122,1149,8.44,20241115,0.44,N,069140,500,65 억,,0,N,N,0,N,00,N 20241118,160558,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1221,31,2,2.61,56240161,46591,18.22,1190,1250,1190,1547,833,1190,1207.10,0.00,0,-3520,1344,1267,1208,1131,1072,1237,1101,66,357,500,780,1,1,13102743,160,-0.42,0.41,12,0.36,-2903.00,2948.00,3285,20231109,-62.83,1149,20241115,6.27,2260,-45.97,20240104,1149,6.27,20241115,3280,-62.77,20231122,1149,6.27,20241115,0.46,N,069140,500,65 억,,0,N,N,0,N,00,N 20241118,150603,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1215,25,2,2.10,54031449,44777,17.52,1190,1250,1190,1547,833,1190,1206.68,0.00,0,-3664,1344,1267,1208,1131,1072,1237,1101,66,357,500,780,1,1,13102743,159,-0.42,0.41,12,0.34,-2903.00,2948.00,3285,20231109,-63.01,1149,20241115,5.74,2260,-46.24,20240104,1149,5.74,20241115,3280,-62.96,20231122,1149,5.74,20241115,0.46,N,069140,500,65 억,,0,N,N,0,N,00,N 20241118,140605,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1210,20,2,1.68,51891255,43018,16.83,1190,1250,1190,1547,833,1190,1206.27,0.00,0,-3041,1344,1267,1208,1131,1072,1237,1101,66,357,500,780,1,1,13102743,159,-0.42,0.41,12,0.33,-2903.00,2948.00,3285,20231109,-63.17,1149,20241115,5.31,2260,-46.46,20240104,1149,5.31,20241115,3280,-63.11,20231122,1149,5.31,20241115,0.46,N,069140,500,65 억,,0,N,N,0,N,00,N diff --git a/069260/price/prices-20241101.csv b/069260/price/prices-20241101.csv index ddc3d25d549d..46bda09dff9d 100644 --- a/069260/price/prices-20241101.csv +++ b/069260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160555,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18310,-250,5,-1.35,648820550,35397,48.77,18380,18460,18250,24100,13000,18560,18329.82,8.69,0,-7807,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7485,5.55,0.84,12,0.09,3297.00,21815.00,23250,20231220,-21.25,17400,20240805,5.23,21450,-14.64,20240102,17400,5.23,20240805,23250,-21.25,20231220,17400,5.23,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,442,N,00,N +20241119,150604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18340,-220,5,-1.19,593497270,32376,44.61,18380,18460,18250,24100,13000,18560,18331.40,8.69,0,-7441,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7497,5.56,0.84,12,0.08,3297.00,21815.00,23250,20231220,-21.12,17400,20240805,5.40,21450,-14.50,20240102,17400,5.40,20240805,23250,-21.12,20231220,17400,5.40,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,4674,N,00,N +20241119,140603,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18320,-240,5,-1.29,499558710,27241,37.53,18380,18460,18250,24100,13000,18560,18338.49,8.69,0,-6408,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7489,5.56,0.84,12,0.07,3297.00,21815.00,23250,20231220,-21.20,17400,20240805,5.29,21450,-14.59,20240102,17400,5.29,20240805,23250,-21.20,20231220,17400,5.29,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,4674,N,00,N +20241119,130604,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18340,-220,5,-1.19,472179030,25747,35.48,18380,18460,18250,24100,13000,18560,18339.19,8.69,0,-6209,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7497,5.56,0.84,12,0.06,3297.00,21815.00,23250,20231220,-21.12,17400,20240805,5.40,21450,-14.50,20240102,17400,5.40,20240805,23250,-21.12,20231220,17400,5.40,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,4674,N,00,N +20241119,120558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18250,-310,5,-1.67,413684080,22552,31.07,18380,18460,18250,24100,13000,18560,18343.57,8.69,0,-6953,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7460,5.54,0.84,12,0.06,3297.00,21815.00,23250,20231220,-21.51,17400,20240805,4.89,21450,-14.92,20240102,17400,4.89,20240805,23250,-21.51,20231220,17400,4.89,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,4674,N,00,N +20241119,110605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18350,-210,5,-1.13,252310630,13734,18.92,18380,18460,18320,24100,13000,18560,18371.24,8.69,0,-4750,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7501,5.57,0.84,12,0.03,3297.00,21815.00,23250,20231220,-21.08,17400,20240805,5.46,21450,-14.45,20240102,17400,5.46,20240805,23250,-21.08,20231220,17400,5.46,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,4674,N,00,N +20241119,100621,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18330,-230,5,-1.24,137532730,7484,10.31,18380,18460,18320,24100,13000,18560,18376.90,8.69,0,-2963,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7493,5.56,0.84,12,0.02,3297.00,21815.00,23250,20231220,-21.16,17400,20240805,5.34,21450,-14.55,20240102,17400,5.34,20240805,23250,-21.16,20231220,17400,5.34,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,4674,N,00,N +20241119,090616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18460,-100,5,-0.54,28626800,1557,2.15,18380,18460,18370,24100,13000,18560,18385.87,8.69,0,-783,19066,18812,18456,18202,17846,18940,18330,409,5540,1000,14100,10,1,40878588,7546,5.60,0.85,12,0.00,3297.00,21815.00,23250,20231220,-20.60,17400,20240805,6.09,21450,-13.94,20240102,17400,6.09,20240805,23250,-20.60,20231220,17400,6.09,20240805,0.53,N,069260,1000,408 억,,3551083,N,N,4674,N,00,N 20241118,160558,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18560,240,2,1.31,1344296960,72570,206.51,18110,18710,18100,23800,12830,18320,18524.14,8.69,0,4630,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7587,5.63,0.85,12,0.18,3297.00,21815.00,23250,20231220,-20.17,17400,20240805,6.67,21450,-13.47,20240102,17400,6.67,20240805,23250,-20.17,20231220,17400,6.67,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,4669,N,00,N 20241118,150603,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18530,210,2,1.15,1217890380,65735,187.06,18110,18710,18100,23800,12830,18320,18527.27,8.69,0,1141,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7575,5.62,0.85,12,0.16,3297.00,21815.00,23250,20231220,-20.30,17400,20240805,6.49,21450,-13.61,20240102,17400,6.49,20240805,23250,-20.30,20231220,17400,6.49,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,20,N,00,N 20241118,140605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,18470,150,2,0.82,1057654550,57088,162.45,18110,18710,18100,23800,12830,18320,18526.74,8.69,0,1194,18606,18462,18286,18142,17966,18375,18055,409,5480,1000,13920,10,1,40878588,7550,5.60,0.85,12,0.14,3297.00,21815.00,23250,20231220,-20.56,17400,20240805,6.15,21450,-13.89,20240102,17400,6.15,20240805,23250,-20.56,20231220,17400,6.15,20240805,0.53,N,069260,1000,408 억,,3552108,N,N,20,N,00,N diff --git a/069330/price/prices-20241101.csv b/069330/price/prices-20241101.csv index a05ac45ed19b..d095c7a36f51 100644 --- a/069330/price/prices-20241101.csv +++ b/069330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160555,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,2,2,0.15,19223607,14629,37.90,1311,1339,1300,1704,918,1311,1314.08,0.46,0,-764,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,186,-5.94,0.99,12,0.10,-221.00,1327.00,2150,20231218,-38.93,1193,20241104,10.06,1671,-21.42,20240109,1193,10.06,20241104,2150,-38.93,20231218,1193,10.06,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N +20241119,150604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1321,10,2,0.76,17500858,13317,34.50,1311,1339,1300,1704,918,1311,1314.17,0.46,0,-756,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,187,-5.98,1.00,12,0.09,-221.00,1327.00,2150,20231218,-38.56,1193,20241104,10.73,1671,-20.95,20240109,1193,10.73,20241104,2150,-38.56,20231218,1193,10.73,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N +20241119,140603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1316,5,2,0.38,10910655,8315,21.54,1311,1339,1300,1704,918,1311,1312.17,0.46,0,-577,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,187,-5.95,0.99,12,0.06,-221.00,1327.00,2150,20231218,-38.79,1193,20241104,10.31,1671,-21.24,20240109,1193,10.31,20241104,2150,-38.79,20231218,1193,10.31,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N +20241119,130604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1318,7,2,0.53,9656788,7363,19.08,1311,1339,1300,1704,918,1311,1311.53,0.46,0,-389,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,187,-5.96,0.99,12,0.05,-221.00,1327.00,2150,20231218,-38.70,1193,20241104,10.48,1671,-21.13,20240109,1193,10.48,20241104,2150,-38.70,20231218,1193,10.48,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N +20241119,120558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1316,5,2,0.38,9215990,7028,18.21,1311,1339,1300,1704,918,1311,1311.32,0.46,0,-87,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,187,-5.95,0.99,12,0.05,-221.00,1327.00,2150,20231218,-38.79,1193,20241104,10.31,1671,-21.24,20240109,1193,10.31,20241104,2150,-38.79,20231218,1193,10.31,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N +20241119,110605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1314,3,2,0.23,7830594,5972,15.47,1311,1339,1300,1704,918,1311,1311.22,0.46,0,531,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,186,-5.95,0.99,12,0.04,-221.00,1327.00,2150,20231218,-38.88,1193,20241104,10.14,1671,-21.36,20240109,1193,10.14,20241104,2150,-38.88,20231218,1193,10.14,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N +20241119,100622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1311,0,3,0.00,7283857,5555,14.39,1311,1339,1300,1704,918,1311,1311.23,0.46,0,545,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,186,-5.93,0.99,12,0.04,-221.00,1327.00,2150,20231218,-39.02,1193,20241104,9.89,1671,-21.54,20240109,1193,9.89,20241104,2150,-39.02,20231218,1193,9.89,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N +20241119,090616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1300,-11,5,-0.84,867178,662,1.72,1311,1311,1300,1704,918,1311,1309.94,0.46,0,-83,1379,1344,1315,1280,1251,1362,1298,71,393,500,890,1,1,14191091,184,-5.88,0.98,12,0.00,-221.00,1327.00,2150,20231218,-39.53,1193,20241104,8.97,1671,-22.20,20240109,1193,8.97,20241104,2150,-39.53,20231218,1193,8.97,20241104,0.13,N,069330,500,70 억,,65530,N,N,0,N,00,N 20241118,160558,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1311,-1,5,-0.08,50982474,38600,77.13,1303,1350,1286,1705,919,1312,1320.79,0.46,0,-257,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,186,-5.93,0.99,12,0.27,-221.00,1327.00,2150,20231218,-39.02,1193,20241104,9.89,1671,-21.54,20240109,1193,9.89,20241104,2150,-39.02,20231218,1193,9.89,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N 20241118,150603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1313,1,2,0.08,44279331,33487,66.91,1303,1350,1286,1705,919,1312,1322.28,0.46,0,-5,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,186,-5.94,0.99,12,0.24,-221.00,1327.00,2150,20231218,-38.93,1193,20241104,10.06,1671,-21.42,20240109,1193,10.06,20241104,2150,-38.93,20231218,1193,10.06,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N 20241118,140606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1328,16,2,1.22,43483727,32881,65.70,1303,1350,1286,1705,919,1312,1322.46,0.46,0,-188,1371,1341,1291,1261,1211,1356,1276,71,393,500,890,1,1,14191091,188,-6.01,1.00,12,0.23,-221.00,1327.00,2150,20231218,-38.23,1193,20241104,11.32,1671,-20.53,20240109,1193,11.32,20241104,2150,-38.23,20231218,1193,11.32,20241104,0.13,N,069330,500,70 억,,65732,N,N,0,N,00,N diff --git a/069410/price/prices-20241101.csv b/069410/price/prices-20241101.csv index 531e11fb8e51..04697ed2c6fe 100644 --- a/069410/price/prices-20241101.csv +++ b/069410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160555,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3595,50,2,1.41,64407315,18037,38.14,3590,3630,3515,4605,2485,3545,3570.84,0.40,0,-4535,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,368,-27.65,0.68,12,0.18,-130.00,5266.00,7600,20240126,-52.70,2900,20240806,23.97,7600,-52.70,20240126,2900,23.97,20240806,7600,-52.70,20240126,2900,23.97,20240806,2.31,N,069410,500,51 억,,41331,N,N,4,N,00,N +20241119,150604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3595,50,2,1.41,61688360,17280,36.54,3590,3630,3515,4605,2485,3545,3569.93,0.40,0,-4157,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,368,-27.65,0.68,12,0.17,-130.00,5266.00,7600,20240126,-52.70,2900,20240806,23.97,7600,-52.70,20240126,2900,23.97,20240806,7600,-52.70,20240126,2900,23.97,20240806,2.31,N,069410,500,51 억,,41331,N,N,3,N,00,N +20241119,140603,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3565,20,2,0.56,42389435,11897,25.15,3590,3630,3515,4605,2485,3545,3563.04,0.40,0,-2159,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,365,-27.42,0.68,12,0.12,-130.00,5266.00,7600,20240126,-53.09,2900,20240806,22.93,7600,-53.09,20240126,2900,22.93,20240806,7600,-53.09,20240126,2900,22.93,20240806,2.31,N,069410,500,51 억,,41331,N,N,3,N,00,N +20241119,130604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3565,20,2,0.56,31566230,8881,18.78,3590,3595,3515,4605,2485,3545,3554.36,0.40,0,-340,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,365,-27.42,0.68,12,0.09,-130.00,5266.00,7600,20240126,-53.09,2900,20240806,22.93,7600,-53.09,20240126,2900,22.93,20240806,7600,-53.09,20240126,2900,22.93,20240806,2.31,N,069410,500,51 억,,41331,N,N,3,N,00,N +20241119,120559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3525,-20,5,-0.56,25176195,7080,14.97,3590,3595,3515,4605,2485,3545,3555.96,0.40,0,-134,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,361,-27.12,0.67,12,0.07,-130.00,5266.00,7600,20240126,-53.62,2900,20240806,21.55,7600,-53.62,20240126,2900,21.55,20240806,7600,-53.62,20240126,2900,21.55,20240806,2.31,N,069410,500,51 억,,41331,N,N,3,N,00,N +20241119,110606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3530,-15,5,-0.42,20738350,5821,12.31,3590,3595,3515,4605,2485,3545,3562.68,0.40,0,-286,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,362,-27.15,0.67,12,0.06,-130.00,5266.00,7600,20240126,-53.55,2900,20240806,21.72,7600,-53.55,20240126,2900,21.72,20240806,7600,-53.55,20240126,2900,21.72,20240806,2.31,N,069410,500,51 억,,41331,N,N,3,N,00,N +20241119,100622,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3555,10,2,0.28,16022840,4491,9.50,3590,3595,3515,4605,2485,3545,3567.77,0.40,0,-725,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,364,-27.35,0.68,12,0.04,-130.00,5266.00,7600,20240126,-53.22,2900,20240806,22.59,7600,-53.22,20240126,2900,22.59,20240806,7600,-53.22,20240126,2900,22.59,20240806,2.31,N,069410,500,51 억,,41331,N,N,3,N,00,N +20241119,090616,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3585,40,2,1.13,4130500,1152,2.44,3590,3590,3580,4605,2485,3545,3585.50,0.40,0,-936,3721,3632,3491,3402,3261,3677,3447,51,1060,500,2120,5,1,10244824,367,-27.58,0.68,12,0.01,-130.00,5266.00,7600,20240126,-52.83,2900,20240806,23.62,7600,-52.83,20240126,2900,23.62,20240806,7600,-52.83,20240126,2900,23.62,20240806,2.31,N,069410,500,51 억,,41331,N,N,3,N,00,N 20241118,160559,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3545,150,2,4.42,165812255,47270,144.06,3370,3580,3350,4410,2380,3395,3507.77,0.39,0,945,3495,3445,3370,3320,3245,3470,3345,51,1015,500,2030,5,1,10244824,363,-27.27,0.67,12,0.46,-130.00,5266.00,7600,20240126,-53.36,2900,20240806,22.24,7600,-53.36,20240126,2900,22.24,20240806,7600,-53.36,20240126,2900,22.24,20240806,2.29,N,069410,500,51 억,,39886,N,N,3,N,00,N 20241118,150604,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3555,160,2,4.71,155285720,44305,135.03,3370,3580,3350,4410,2380,3395,3504.93,0.39,0,2772,3495,3445,3370,3320,3245,3470,3345,51,1015,500,2030,5,1,10244824,364,-27.35,0.68,12,0.43,-130.00,5266.00,7600,20240126,-53.22,2900,20240806,22.59,7600,-53.22,20240126,2900,22.59,20240806,7600,-53.22,20240126,2900,22.59,20240806,2.29,N,069410,500,51 억,,39886,N,N,0,N,00,N 20241118,140606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3525,130,2,3.83,146372055,41795,127.38,3370,3580,3350,4410,2380,3395,3502.14,0.39,0,3399,3495,3445,3370,3320,3245,3470,3345,51,1015,500,2030,5,1,10244824,361,-27.12,0.67,12,0.41,-130.00,5266.00,7600,20240126,-53.62,2900,20240806,21.55,7600,-53.62,20240126,2900,21.55,20240806,7600,-53.62,20240126,2900,21.55,20240806,2.29,N,069410,500,51 억,,39886,N,N,0,N,00,N diff --git a/069460/price/prices-20241101.csv b/069460/price/prices-20241101.csv index 683325fc9ced..543222b9744d 100644 --- a/069460/price/prices-20241101.csv +++ b/069460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160556,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1240,6,2,0.49,323324067,258363,61.71,1221,1275,1221,1604,864,1234,1251.43,1.06,0,25360,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,838,23.85,0.88,12,0.38,52.00,1404.00,1456,20231123,-14.84,921,20240621,34.64,1348,-8.01,20240704,921,34.64,20240621,1456,-14.84,20231123,921,34.64,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N +20241119,150605,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1232,-2,5,-0.16,321248191,256686,61.31,1221,1275,1221,1604,864,1234,1251.52,1.06,0,25724,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,832,23.69,0.88,12,0.38,52.00,1404.00,1456,20231123,-15.38,921,20240621,33.77,1348,-8.61,20240704,921,33.77,20240621,1456,-15.38,20231123,921,33.77,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N +20241119,140603,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1244,10,2,0.81,292720573,233665,55.81,1221,1275,1221,1604,864,1234,1252.74,1.06,0,26252,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,840,23.92,0.89,12,0.35,52.00,1404.00,1456,20231123,-14.56,921,20240621,35.07,1348,-7.72,20240704,921,35.07,20240621,1456,-14.56,20231123,921,35.07,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N +20241119,130605,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1242,8,2,0.65,277606281,221515,52.91,1221,1275,1221,1604,864,1234,1253.22,1.06,0,26448,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,839,23.88,0.88,12,0.33,52.00,1404.00,1456,20231123,-14.70,921,20240621,34.85,1348,-7.86,20240704,921,34.85,20240621,1456,-14.70,20231123,921,34.85,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N +20241119,120559,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1240,6,2,0.49,266103617,212234,50.69,1221,1275,1221,1604,864,1234,1253.82,1.06,0,32121,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,838,23.85,0.88,12,0.31,52.00,1404.00,1456,20231123,-14.84,921,20240621,34.64,1348,-8.01,20240704,921,34.64,20240621,1456,-14.84,20231123,921,34.64,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N +20241119,110606,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1248,14,2,1.13,202350838,160946,38.44,1221,1275,1221,1604,864,1234,1257.26,1.06,0,31326,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,843,24.00,0.89,12,0.24,52.00,1404.00,1456,20231123,-14.29,921,20240621,35.50,1348,-7.42,20240704,921,35.50,20240621,1456,-14.29,20231123,921,35.50,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N +20241119,100622,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1255,21,2,1.70,157338277,124972,29.85,1221,1275,1221,1604,864,1234,1258.99,1.06,0,29848,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,848,24.13,0.89,12,0.19,52.00,1404.00,1456,20231123,-13.80,921,20240621,36.26,1348,-6.90,20240704,921,36.26,20240621,1456,-13.80,20231123,921,36.26,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N +20241119,090616,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1233,-1,5,-0.08,1139292,932,0.22,1221,1233,1221,1604,864,1234,1222.42,1.06,0,285,1258,1245,1223,1210,1188,1235,1200,338,370,500,830,1,1,67544896,833,23.71,0.88,12,0.00,52.00,1404.00,1456,20231123,-15.32,921,20240621,33.88,1348,-8.53,20240704,921,33.88,20240621,1456,-15.32,20231123,921,33.88,20240621,8.46,N,069460,500,337 억,,717241,N,N,24,N,00,N 20241118,160559,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1234,14,2,1.15,509118367,418545,98.92,1235,1236,1201,1586,854,1220,1216.40,1.16,0,-57342,1254,1237,1217,1200,1180,1245,1208,338,366,500,820,1,1,67544896,834,23.73,0.88,12,0.62,52.00,1404.00,1456,20231123,-15.25,921,20240621,33.98,1348,-8.46,20240704,921,33.98,20240621,1456,-15.25,20231123,921,33.98,20240621,8.35,N,069460,500,337 억,,786858,N,N,24,N,00,N 20241118,150604,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1225,5,2,0.41,460500248,379057,89.58,1235,1236,1201,1586,854,1220,1214.86,1.16,0,-51056,1254,1237,1217,1200,1180,1245,1208,338,366,500,820,1,1,67544896,827,23.56,0.87,12,0.56,52.00,1404.00,1456,20231123,-15.87,921,20240621,33.01,1348,-9.12,20240704,921,33.01,20240621,1456,-15.87,20231123,921,33.01,20240621,8.35,N,069460,500,337 억,,786858,N,N,0,N,00,N 20241118,140606,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1223,3,2,0.25,396763437,326827,77.24,1235,1236,1201,1586,854,1220,1213.99,1.16,0,-49677,1254,1237,1217,1200,1180,1245,1208,338,366,500,820,1,1,67544896,826,23.52,0.87,12,0.48,52.00,1404.00,1456,20231123,-16.00,921,20240621,32.79,1348,-9.27,20240704,921,32.79,20240621,1456,-16.00,20231123,921,32.79,20240621,8.35,N,069460,500,337 억,,786858,N,N,0,N,00,N diff --git a/069510/price/prices-20241101.csv b/069510/price/prices-20241101.csv index 6318e84a5dfc..54abddb4f859 100644 --- a/069510/price/prices-20241101.csv +++ b/069510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10540,70,2,0.67,66114510,6329,41.68,10400,10600,10320,13610,7330,10470,10446.15,56.10,0,-714,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1150,5.31,0.68,12,0.06,1985.00,15502.00,11600,20240826,-9.14,8040,20240412,31.09,11600,-9.14,20240826,8040,31.09,20240412,11600,-9.14,20240826,8040,31.09,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N +20241119,150605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10480,10,2,0.10,65230000,6245,41.13,10400,10600,10320,13610,7330,10470,10445.16,56.10,0,-698,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1143,5.28,0.68,12,0.06,1985.00,15502.00,11600,20240826,-9.66,8040,20240412,30.35,11600,-9.66,20240826,8040,30.35,20240412,11600,-9.66,20240826,8040,30.35,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N +20241119,140604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,-10,5,-0.10,58479650,5603,36.90,10400,10530,10320,13610,7330,10470,10437.20,56.10,0,-548,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1141,5.27,0.67,12,0.05,1985.00,15502.00,11600,20240826,-9.83,8040,20240412,30.10,11600,-9.83,20240826,8040,30.10,20240412,11600,-9.83,20240826,8040,30.10,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N +20241119,130605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10410,-60,5,-0.57,55169330,5287,34.82,10400,10500,10320,13610,7330,10470,10434.90,56.10,0,-475,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1136,5.24,0.67,12,0.05,1985.00,15502.00,11600,20240826,-10.26,8040,20240412,29.48,11600,-10.26,20240826,8040,29.48,20240412,11600,-10.26,20240826,8040,29.48,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N +20241119,120559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10470,0,3,0.00,43609880,4177,27.51,10400,10500,10320,13610,7330,10470,10440.48,56.10,0,-432,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1142,5.27,0.68,12,0.04,1985.00,15502.00,11600,20240826,-9.74,8040,20240412,30.22,11600,-9.74,20240826,8040,30.22,20240412,11600,-9.74,20240826,8040,30.22,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N +20241119,110606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10500,30,2,0.29,39061650,3743,24.65,10400,10500,10320,13610,7330,10470,10435.92,56.10,0,-373,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1146,5.29,0.68,12,0.03,1985.00,15502.00,11600,20240826,-9.48,8040,20240412,30.60,11600,-9.48,20240826,8040,30.60,20240412,11600,-9.48,20240826,8040,30.60,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N +20241119,100623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10400,-70,5,-0.67,21063570,2027,13.35,10400,10430,10320,13610,7330,10470,10391.50,56.10,0,-258,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1135,5.24,0.67,12,0.02,1985.00,15502.00,11600,20240826,-10.34,8040,20240412,29.35,11600,-10.34,20240826,8040,29.35,20240412,11600,-10.34,20240826,8040,29.35,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N +20241119,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10330,-140,5,-1.34,342990,33,0.22,10400,10400,10330,13610,7330,10470,10393.64,56.10,0,-22,10890,10680,10460,10250,10030,10570,10140,55,3140,500,7530,10,1,10910000,1127,5.20,0.67,12,0.00,1985.00,15502.00,11600,20240826,-10.95,8040,20240412,28.48,11600,-10.95,20240826,8040,28.48,20240412,11600,-10.95,20240826,8040,28.48,20240412,0.17,N,069510,500,54 억,,6120939,N,N,0,N,00,N 20241118,160559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10470,-90,5,-0.85,157409720,15174,63.71,10670,10670,10240,13720,7400,10560,10373.65,56.11,0,-1031,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1142,5.27,0.68,12,0.14,1985.00,15502.00,11600,20240826,-9.74,8040,20240412,30.22,11600,-9.74,20240826,8040,30.22,20240412,11600,-9.74,20240826,8040,30.22,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N 20241118,150604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10420,-140,5,-1.33,155235630,14966,62.83,10670,10670,10240,13720,7400,10560,10372.55,56.11,0,-963,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1137,5.25,0.67,12,0.14,1985.00,15502.00,11600,20240826,-10.17,8040,20240412,29.60,11600,-10.17,20240826,8040,29.60,20240412,11600,-10.17,20240826,8040,29.60,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N 20241118,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10350,-210,5,-1.99,123549220,11910,50.00,10670,10670,10240,13720,7400,10560,10373.57,56.11,0,-841,10940,10750,10400,10210,9860,10845,10305,55,3160,500,7600,10,1,10910000,1129,5.21,0.67,12,0.11,1985.00,15502.00,11600,20240826,-10.78,8040,20240412,28.73,11600,-10.78,20240826,8040,28.73,20240412,11600,-10.78,20240826,8040,28.73,20240412,0.15,N,069510,500,54 억,,6121433,N,N,0,N,00,N diff --git a/069540/price/prices-20241101.csv b/069540/price/prices-20241101.csv index 04e8d48fd7f1..54182d12bacf 100644 --- a/069540/price/prices-20241101.csv +++ b/069540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160556,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1623,-46,5,-2.76,488097408,297799,26.73,1669,1686,1615,2165,1169,1669,1639.01,1.91,0,-106991,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,733,-2.37,0.94,12,0.66,-685.00,1722.00,4335,20231121,-62.56,1056,20240820,53.69,4120,-60.61,20240516,1056,53.69,20240820,4335,-62.56,20231121,1056,53.69,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N +20241119,150605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1639,-30,5,-1.80,440104533,268309,24.09,1669,1686,1615,2165,1169,1669,1640.28,1.91,0,-97576,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,740,-2.39,0.95,12,0.59,-685.00,1722.00,4335,20231121,-62.19,1056,20240820,55.21,4120,-60.22,20240516,1056,55.21,20240820,4335,-62.19,20231121,1056,55.21,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N +20241119,140604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1633,-36,5,-2.16,398073630,242582,21.78,1669,1686,1615,2165,1169,1669,1640.98,1.91,0,-90268,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,737,-2.38,0.95,12,0.54,-685.00,1722.00,4335,20231121,-62.33,1056,20240820,54.64,4120,-60.36,20240516,1056,54.64,20240820,4335,-62.33,20231121,1056,54.64,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N +20241119,130605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1640,-29,5,-1.74,366774104,223550,20.07,1669,1686,1615,2165,1169,1669,1640.67,1.91,0,-80240,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,740,-2.39,0.95,12,0.50,-685.00,1722.00,4335,20231121,-62.17,1056,20240820,55.30,4120,-60.19,20240516,1056,55.30,20240820,4335,-62.17,20231121,1056,55.30,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N +20241119,120600,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1623,-46,5,-2.76,351118673,213972,19.21,1669,1686,1615,2165,1169,1669,1640.94,1.91,0,-73333,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,733,-2.37,0.94,12,0.47,-685.00,1722.00,4335,20231121,-62.56,1056,20240820,53.69,4120,-60.61,20240516,1056,53.69,20240820,4335,-62.56,20231121,1056,53.69,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N +20241119,110606,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1628,-41,5,-2.46,274230335,166583,14.95,1669,1686,1615,2165,1169,1669,1646.20,1.91,0,-49330,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,735,-2.38,0.95,12,0.37,-685.00,1722.00,4335,20231121,-62.45,1056,20240820,54.17,4120,-60.49,20240516,1056,54.17,20240820,4335,-62.45,20231121,1056,54.17,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N +20241119,100623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1641,-28,5,-1.68,246184054,149388,13.41,1669,1686,1615,2165,1169,1669,1647.94,1.91,0,-43585,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,741,-2.40,0.95,12,0.33,-685.00,1722.00,4335,20231121,-62.15,1056,20240820,55.40,4120,-60.17,20240516,1056,55.40,20240820,4335,-62.15,20231121,1056,55.40,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N +20241119,090617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1647,-22,5,-1.32,33809515,20436,1.83,1669,1670,1638,2165,1169,1669,1654.35,1.91,0,-6482,1843,1756,1603,1516,1363,1799,1559,226,496,500,1160,1,1,45133953,743,-2.40,0.96,12,0.05,-685.00,1722.00,4335,20231121,-62.01,1056,20240820,55.97,4120,-60.02,20240516,1056,55.97,20240820,4335,-62.01,20231121,1056,55.97,20240820,0.86,N,069540,500,225 억,,862662,N,N,0,N,00,N 20241118,160559,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1669,133,2,8.66,1768579115,1111845,200.57,1536,1690,1450,1996,1076,1536,1590.57,1.82,0,40885,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,753,-2.44,0.97,12,2.46,-685.00,1722.00,4335,20231121,-61.50,1056,20240820,58.05,4120,-59.49,20240516,1056,58.05,20240820,4335,-61.50,20231121,1056,58.05,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N 20241118,150605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1644,108,2,7.03,1655308517,1043767,188.29,1536,1690,1450,1996,1076,1536,1585.90,1.82,0,18031,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,742,-2.40,0.95,12,2.31,-685.00,1722.00,4335,20231121,-62.08,1056,20240820,55.68,4120,-60.10,20240516,1056,55.68,20240820,4335,-62.08,20231121,1056,55.68,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N 20241118,140607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1628,92,2,5.99,1426515180,903421,162.97,1536,1690,1450,1996,1076,1536,1579.01,1.82,0,-26383,1645,1590,1485,1430,1325,1618,1458,226,460,500,1070,1,1,45133953,735,-2.38,0.95,12,2.00,-685.00,1722.00,4335,20231121,-62.45,1056,20240820,54.17,4120,-60.49,20240516,1056,54.17,20240820,4335,-62.45,20231121,1056,54.17,20240820,0.86,N,069540,500,225 억,,823625,N,N,0,N,00,N diff --git a/069620/price/prices-20241101.csv b/069620/price/prices-20241101.csv index 7de6700a35ce..09c584b99bc7 100644 --- a/069620/price/prices-20241101.csv +++ b/069620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160556,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,129800,2300,2,1.80,3398991200,26087,52.92,128300,132700,126900,165700,89300,127500,130295.36,9.49,0,-8023,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,15039,12.35,1.95,12,0.23,10507.00,66469.00,164400,20241015,-21.05,100100,20240626,29.67,164400,-21.05,20241015,100100,29.67,20240626,164400,-21.05,20241015,100100,29.67,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,177,N,00,N +20241119,150605,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130200,2700,2,2.12,3129044400,24016,48.72,128300,132700,126900,165700,89300,127500,130289.99,9.49,0,-7058,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,15086,12.39,1.96,12,0.21,10507.00,66469.00,164400,20241015,-20.80,100100,20240626,30.07,164400,-20.80,20241015,100100,30.07,20240626,164400,-20.80,20241015,100100,30.07,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,298,N,00,N +20241119,140604,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130400,2900,2,2.27,2654543900,20364,41.31,128300,132700,126900,165700,89300,127500,130354.74,9.49,0,-4728,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,15109,12.41,1.96,12,0.18,10507.00,66469.00,164400,20241015,-20.68,100100,20240626,30.27,164400,-20.68,20241015,100100,30.27,20240626,164400,-20.68,20241015,100100,30.27,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,298,N,00,N +20241119,130606,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,131100,3600,2,2.82,2329004500,17868,36.25,128300,132700,126900,165700,89300,127500,130345.00,9.49,0,-3358,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,15190,12.48,1.97,12,0.15,10507.00,66469.00,164400,20241015,-20.26,100100,20240626,30.97,164400,-20.26,20241015,100100,30.97,20240626,164400,-20.26,20241015,100100,30.97,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,298,N,00,N +20241119,120600,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130600,3100,2,2.43,2074103800,15921,32.30,128300,132700,126900,165700,89300,127500,130274.72,9.49,0,-2216,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,15132,12.43,1.96,12,0.14,10507.00,66469.00,164400,20241015,-20.56,100100,20240626,30.47,164400,-20.56,20241015,100100,30.47,20240626,164400,-20.56,20241015,100100,30.47,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,298,N,00,N +20241119,110607,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,130200,2700,2,2.12,1682793000,12923,26.22,128300,132700,126900,165700,89300,127500,130216.90,9.49,0,-227,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,15086,12.39,1.96,12,0.11,10507.00,66469.00,164400,20241015,-20.80,100100,20240626,30.07,164400,-20.80,20241015,100100,30.07,20240626,164400,-20.80,20241015,100100,30.07,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,298,N,00,N +20241119,100623,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,128700,1200,2,0.94,740314200,5739,11.64,128300,130300,126900,165700,89300,127500,128997.07,9.49,0,397,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,14912,12.25,1.94,12,0.05,10507.00,66469.00,164400,20241015,-21.72,100100,20240626,28.57,164400,-21.72,20241015,100100,28.57,20240626,164400,-21.72,20241015,100100,28.57,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,298,N,00,N +20241119,090617,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,127000,-500,5,-0.39,94942200,743,1.51,128300,128900,126900,165700,89300,127500,127782.23,9.49,0,-261,132366,129932,126966,124532,121566,128450,123050,290,38200,2500,94350,100,1,11586575,14715,12.09,1.91,12,0.01,10507.00,66469.00,164400,20241015,-22.75,100100,20240626,26.87,164400,-22.75,20241015,100100,26.87,20240626,164400,-22.75,20241015,100100,26.87,20240626,0.32,N,069620,2500,289 억,,1099022,N,N,298,N,00,N 20241118,160600,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,127500,-3500,5,-2.67,6181133500,48888,132.98,129100,129400,124000,170300,91700,131000,126429.65,9.35,0,8683,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14773,12.13,1.92,12,0.42,10507.00,66469.00,164400,20241015,-22.45,100100,20240626,27.37,164400,-22.45,20241015,100100,27.37,20240626,164400,-22.45,20241015,100100,27.37,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,298,N,00,N 20241118,150605,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,127000,-4000,5,-3.05,5817894100,46032,125.21,129100,129400,124000,170300,91700,131000,126388.04,9.35,0,7588,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14715,12.09,1.91,12,0.40,10507.00,66469.00,164400,20241015,-22.75,100100,20240626,26.87,164400,-22.75,20241015,100100,26.87,20240626,164400,-22.75,20241015,100100,26.87,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,195,N,00,N 20241118,140607,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,127600,-3400,5,-2.60,5304158100,42000,114.25,129100,129400,124000,170300,91700,131000,126289.48,9.35,0,8204,137800,134400,131900,128500,126000,133150,127250,290,39300,2500,96940,100,1,11586575,14784,12.14,1.92,12,0.36,10507.00,66469.00,164400,20241015,-22.38,100100,20240626,27.47,164400,-22.38,20241015,100100,27.47,20240626,164400,-22.38,20241015,100100,27.47,20240626,0.32,N,069620,2500,289 억,,1083618,N,N,195,N,00,N diff --git a/069640/price/prices-20241101.csv b/069640/price/prices-20241101.csv index 9d26b3459a16..2a752333e9b2 100644 --- a/069640/price/prices-20241101.csv +++ b/069640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160557,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1343,11,2,0.83,18285097,13679,67.82,1346,1346,1323,1731,933,1332,1336.73,0.40,0,-997,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,404,-6.28,0.38,12,0.05,-214.00,3527.00,2830,20231219,-52.54,1266,20241115,6.08,2800,-52.04,20240906,1266,6.08,20241115,2830,-52.54,20231219,1266,6.08,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N +20241119,150606,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1343,11,2,0.83,16971915,12701,62.97,1346,1346,1323,1731,933,1332,1336.27,0.40,0,-734,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,404,-6.28,0.38,12,0.04,-214.00,3527.00,2830,20231219,-52.54,1266,20241115,6.08,2800,-52.04,20240906,1266,6.08,20241115,2830,-52.54,20231219,1266,6.08,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N +20241119,140605,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1342,10,2,0.75,14947257,11187,55.46,1346,1346,1323,1731,933,1332,1336.13,0.40,0,-1054,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,404,-6.27,0.38,12,0.04,-214.00,3527.00,2830,20231219,-52.58,1266,20241115,6.00,2800,-52.07,20240906,1266,6.00,20241115,2830,-52.58,20231219,1266,6.00,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N +20241119,130606,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1343,11,2,0.83,8925459,6703,33.23,1346,1346,1323,1731,933,1332,1331.56,0.40,0,-912,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,404,-6.28,0.38,12,0.02,-214.00,3527.00,2830,20231219,-52.54,1266,20241115,6.08,2800,-52.04,20240906,1266,6.08,20241115,2830,-52.54,20231219,1266,6.08,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N +20241119,120600,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1330,-2,5,-0.15,7412294,5567,27.60,1346,1346,1323,1731,933,1332,1331.47,0.40,0,-196,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,400,-6.21,0.38,12,0.02,-214.00,3527.00,2830,20231219,-53.00,1266,20241115,5.06,2800,-52.50,20240906,1266,5.06,20241115,2830,-53.00,20231219,1266,5.06,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N +20241119,110607,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1323,-9,5,-0.68,6979328,5241,25.98,1346,1346,1323,1731,933,1332,1331.68,0.40,0,29,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,398,-6.18,0.38,12,0.02,-214.00,3527.00,2830,20231219,-53.25,1266,20241115,4.50,2800,-52.75,20240906,1266,4.50,20241115,2830,-53.25,20231219,1266,4.50,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N +20241119,100623,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1343,11,2,0.83,4450861,3336,16.54,1346,1346,1327,1731,933,1332,1334.19,0.40,0,-190,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,404,-6.28,0.38,12,0.01,-214.00,3527.00,2830,20231219,-52.54,1266,20241115,6.08,2800,-52.04,20240906,1266,6.08,20241115,2830,-52.54,20231219,1266,6.08,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N +20241119,090618,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1345,13,2,0.98,182743,136,0.67,1346,1346,1333,1731,933,1332,1343.70,0.40,0,-53,1384,1357,1333,1306,1282,1371,1320,151,399,500,820,1,1,30106502,405,-6.29,0.38,12,0.00,-214.00,3527.00,2830,20231219,-52.47,1266,20241115,6.24,2800,-51.96,20240906,1266,6.24,20241115,2830,-52.47,20231219,1266,6.24,20241115,0.00,N,069640,500,150 억,,120585,N,N,0,N,00,N 20241118,160600,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1332,23,2,1.76,26736100,20170,51.46,1309,1360,1309,1701,917,1309,1325.54,0.38,0,5816,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,401,-6.22,0.38,12,0.07,-214.00,3527.00,2830,20231219,-52.93,1266,20241115,5.21,2800,-52.43,20240906,1266,5.21,20241115,2830,-52.93,20231219,1266,5.21,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N 20241118,150605,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1335,26,2,1.99,26496188,19990,51.01,1309,1360,1309,1701,917,1309,1325.47,0.38,0,5992,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,402,-6.24,0.38,12,0.07,-214.00,3527.00,2830,20231219,-52.83,1266,20241115,5.45,2800,-52.32,20240906,1266,5.45,20241115,2830,-52.83,20231219,1266,5.45,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N 20241118,140608,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1333,24,2,1.83,20837423,15764,40.22,1309,1360,1309,1701,917,1309,1321.84,0.38,0,6458,1459,1384,1325,1250,1191,1354,1220,151,392,500,810,1,1,30106502,401,-6.23,0.38,12,0.05,-214.00,3527.00,2830,20231219,-52.90,1266,20241115,5.29,2800,-52.39,20240906,1266,5.29,20241115,2830,-52.90,20231219,1266,5.29,20241115,0.00,N,069640,500,150 억,,114760,N,N,0,N,00,N diff --git a/069730/price/prices-20241101.csv b/069730/price/prices-20241101.csv index 04c1e7170923..2b6b921c6323 100644 --- a/069730/price/prices-20241101.csv +++ b/069730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160557,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3350,-20,5,-0.59,11081635,3295,55.57,3385,3395,3345,4380,2360,3370,3363.17,7.37,0,-237,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,482,3.73,0.25,12,0.02,899.00,13555.00,5150,20240607,-34.95,3250,20241115,3.08,5150,-34.95,20240607,3250,3.08,20241115,5150,-34.95,20240607,3250,3.08,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N +20241119,150606,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3345,-25,5,-0.74,10391280,3089,52.10,3385,3395,3345,4380,2360,3370,3363.96,7.37,0,-220,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,482,3.72,0.25,12,0.02,899.00,13555.00,5150,20240607,-35.05,3250,20241115,2.92,5150,-35.05,20240607,3250,2.92,20241115,5150,-35.05,20240607,3250,2.92,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N +20241119,140605,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3350,-20,5,-0.59,9366330,2783,46.94,3385,3395,3345,4380,2360,3370,3365.55,7.37,0,-193,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,482,3.73,0.25,12,0.02,899.00,13555.00,5150,20240607,-34.95,3250,20241115,3.08,5150,-34.95,20240607,3250,3.08,20241115,5150,-34.95,20240607,3250,3.08,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N +20241119,130606,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3360,-10,5,-0.30,6411690,1901,32.06,3385,3395,3350,4380,2360,3370,3372.80,7.37,0,-69,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,484,3.74,0.25,12,0.01,899.00,13555.00,5150,20240607,-34.76,3250,20241115,3.38,5150,-34.76,20240607,3250,3.38,20241115,5150,-34.76,20240607,3250,3.38,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N +20241119,120600,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,0,3,0.00,4357180,1289,21.74,3385,3395,3370,4380,2360,3370,3380.28,7.37,0,-9,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,485,3.75,0.25,12,0.01,899.00,13555.00,5150,20240607,-34.56,3250,20241115,3.69,5150,-34.56,20240607,3250,3.69,20241115,5150,-34.56,20240607,3250,3.69,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N +20241119,110607,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3380,10,2,0.30,3564910,1054,17.78,3385,3395,3380,4380,2360,3370,3382.27,7.37,0,-10,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,487,3.76,0.25,12,0.01,899.00,13555.00,5150,20240607,-34.37,3250,20241115,4.00,5150,-34.37,20240607,3250,4.00,20241115,5150,-34.37,20240607,3250,4.00,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N +20241119,100624,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3390,20,2,0.59,1258835,372,6.27,3385,3395,3380,4380,2360,3370,3383.97,7.37,0,102,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,488,3.77,0.25,12,0.00,899.00,13555.00,5150,20240607,-34.17,3250,20241115,4.31,5150,-34.17,20240607,3250,4.31,20241115,5150,-34.17,20240607,3250,4.31,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N +20241119,090618,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3380,10,2,0.30,646260,191,3.22,3385,3385,3380,4380,2360,3370,3383.56,7.37,0,121,3433,3401,3348,3316,3263,3417,3332,72,1010,500,2490,5,1,14400000,487,3.76,0.25,12,0.00,899.00,13555.00,5150,20240607,-34.37,3250,20241115,4.00,5150,-34.37,20240607,3250,4.00,20241115,5150,-34.37,20240607,3250,4.00,20241115,1.47,N,069730,500,72 억,,1061551,N,N,3,N,00,N 20241118,160600,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,35,2,1.05,19065860,5709,32.74,3305,3380,3295,4335,2335,3335,3339.61,7.38,0,-1327,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,485,3.75,0.25,12,0.04,899.00,13555.00,5150,20240607,-34.56,3250,20241115,3.69,5150,-34.56,20240607,3250,3.69,20241115,5150,-34.56,20240607,3250,3.69,20241115,1.45,N,069730,500,72 억,,1062787,N,N,3,N,00,N 20241118,150606,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,35,2,1.05,17076090,5119,29.36,3305,3375,3295,4335,2335,3335,3335.83,7.38,0,-1235,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,485,3.75,0.25,12,0.04,899.00,13555.00,5150,20240607,-34.56,3250,20241115,3.69,5150,-34.56,20240607,3250,3.69,20241115,5150,-34.56,20240607,3250,3.69,20241115,1.45,N,069730,500,72 억,,1062787,N,N,0,N,00,N 20241118,140608,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3370,35,2,1.05,15660830,4699,26.95,3305,3370,3295,4335,2335,3335,3332.80,7.38,0,-923,3391,3362,3306,3277,3221,3377,3292,72,1000,500,2460,5,1,14400000,485,3.75,0.25,12,0.03,899.00,13555.00,5150,20240607,-34.56,3250,20241115,3.69,5150,-34.56,20240607,3250,3.69,20241115,5150,-34.56,20240607,3250,3.69,20241115,1.45,N,069730,500,72 억,,1062787,N,N,0,N,00,N diff --git a/069920/price/prices-20241101.csv b/069920/price/prices-20241101.csv index cb1368e91410..f2b4b8991b30 100644 --- a/069920/price/prices-20241101.csv +++ b/069920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160557,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,826,7,2,0.85,39672817,48795,50.72,818,836,796,1064,574,819,813.05,0.20,0,14013,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,291,-1.40,0.50,12,0.14,-592.00,1650.00,3835,20231129,-78.46,759,20241114,8.83,3540,-76.67,20240110,759,8.83,20241114,3835,-78.46,20231129,759,8.83,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N +20241119,150606,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,812,-7,5,-0.85,38459232,47318,49.18,818,836,796,1064,574,819,812.78,0.20,0,14210,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,286,-1.37,0.49,12,0.13,-592.00,1650.00,3835,20231129,-78.83,759,20241114,6.98,3540,-77.06,20240110,759,6.98,20241114,3835,-78.83,20231129,759,6.98,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N +20241119,140605,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,801,-18,5,-2.20,34785197,42739,44.42,818,836,796,1064,574,819,813.90,0.20,0,14317,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,282,-1.35,0.49,12,0.12,-592.00,1650.00,3835,20231129,-79.11,759,20241114,5.53,3540,-77.37,20240110,759,5.53,20241114,3835,-79.11,20231129,759,5.53,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N +20241119,130607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-8,5,-0.98,32286946,39620,41.18,818,836,799,1064,574,819,814.92,0.20,0,12921,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,285,-1.37,0.49,12,0.11,-592.00,1650.00,3835,20231129,-78.85,759,20241114,6.85,3540,-77.09,20240110,759,6.85,20241114,3835,-78.85,20231129,759,6.85,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N +20241119,120601,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,811,-8,5,-0.98,28282090,34695,36.06,818,836,799,1064,574,819,815.16,0.20,0,13074,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,285,-1.37,0.49,12,0.10,-592.00,1650.00,3835,20231129,-78.85,759,20241114,6.85,3540,-77.09,20240110,759,6.85,20241114,3835,-78.85,20231129,759,6.85,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N +20241119,110607,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,817,-2,5,-0.24,23246319,28521,29.64,818,836,799,1064,574,819,815.06,0.20,0,11001,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,288,-1.38,0.50,12,0.08,-592.00,1650.00,3835,20231129,-78.70,759,20241114,7.64,3540,-76.92,20240110,759,7.64,20241114,3835,-78.70,20231129,759,7.64,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N +20241119,100624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,800,-19,5,-2.32,9897914,12162,12.64,818,836,799,1064,574,819,813.84,0.20,0,-1652,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,282,-1.35,0.48,12,0.03,-592.00,1650.00,3835,20231129,-79.14,759,20241114,5.40,3540,-77.40,20240110,759,5.40,20241114,3835,-79.14,20231129,759,5.40,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N +20241119,090618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,816,-3,5,-0.37,4183716,5082,5.28,818,836,816,1064,574,819,823.24,0.20,0,12,944,881,836,773,728,859,751,176,245,500,550,1,1,35194116,287,-1.38,0.49,12,0.01,-592.00,1650.00,3835,20231129,-78.72,759,20241114,7.51,3540,-76.95,20240110,759,7.51,20241114,3835,-78.72,20231129,759,7.51,20241114,0.00,N,069920,500,175 억,,69505,N,N,0,N,00,N 20241118,160600,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,819,-31,5,-3.65,76550286,94159,143.37,899,899,791,1105,595,850,812.93,0.21,0,-4763,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,288,-1.38,0.50,12,0.27,-592.00,1650.00,3835,20231129,-78.64,759,20241114,7.91,3540,-76.86,20240110,759,7.91,20241114,3835,-78.64,20231129,759,7.91,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N 20241118,150606,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,803,-47,5,-5.53,60242291,74006,112.68,899,899,791,1105,595,850,814.02,0.21,0,-5145,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,283,-1.36,0.49,12,0.21,-592.00,1650.00,3835,20231129,-79.06,759,20241114,5.80,3540,-77.32,20240110,759,5.80,20241114,3835,-79.06,20231129,759,5.80,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N 20241118,140608,54,100.00,KOSDAQ,,유통,N,N,N,N, ,N,802,-48,5,-5.65,55829609,68497,104.29,899,899,791,1105,595,850,815.07,0.21,0,-2540,902,876,839,813,776,857,794,176,255,500,570,1,1,35194116,282,-1.35,0.49,12,0.19,-592.00,1650.00,3835,20231129,-79.09,759,20241114,5.67,3540,-77.34,20240110,759,5.67,20241114,3835,-79.09,20231129,759,5.67,20241114,0.04,N,069920,500,175 억,,74257,N,N,0,N,01,N diff --git a/069960/price/prices-20241101.csv b/069960/price/prices-20241101.csv index 8e740cd5a7e3..dfbe40a1fd0d 100644 --- a/069960/price/prices-20241101.csv +++ b/069960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160558,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42350,-300,5,-0.70,829434250,19569,68.97,42250,42650,42200,55400,29900,42650,42385.11,21.09,0,-4570,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9911,-12.42,0.21,12,0.08,-3409.00,197850.00,61900,20240207,-31.58,41500,20241115,2.05,61900,-31.58,20240207,41500,2.05,20241115,61900,-31.58,20240207,41500,2.05,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,65,N,00,N +20241119,150607,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42500,-150,5,-0.35,741972250,17505,61.70,42250,42650,42200,55400,29900,42650,42386.30,21.09,0,-4018,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9946,-12.47,0.21,12,0.07,-3409.00,197850.00,61900,20240207,-31.34,41500,20241115,2.41,61900,-31.34,20240207,41500,2.41,20241115,61900,-31.34,20240207,41500,2.41,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,151,N,00,N +20241119,140606,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42550,-100,5,-0.23,671699600,15850,55.86,42250,42650,42200,55400,29900,42650,42378.52,21.09,0,-3335,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9958,-12.48,0.22,12,0.07,-3409.00,197850.00,61900,20240207,-31.26,41500,20241115,2.53,61900,-31.26,20240207,41500,2.53,20241115,61900,-31.26,20240207,41500,2.53,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,151,N,00,N +20241119,130607,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42450,-200,5,-0.47,593395650,14009,49.37,42250,42650,42200,55400,29900,42650,42358.17,21.09,0,-2785,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9934,-12.45,0.21,12,0.06,-3409.00,197850.00,61900,20240207,-31.42,41500,20241115,2.29,61900,-31.42,20240207,41500,2.29,20241115,61900,-31.42,20240207,41500,2.29,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,151,N,00,N +20241119,120601,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42300,-350,5,-0.82,568614600,13424,47.31,42250,42650,42200,55400,29900,42650,42358.06,21.09,0,-2438,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9899,-12.41,0.21,12,0.06,-3409.00,197850.00,61900,20240207,-31.66,41500,20241115,1.93,61900,-31.66,20240207,41500,1.93,20241115,61900,-31.66,20240207,41500,1.93,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,151,N,00,N +20241119,110608,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42350,-300,5,-0.70,495324050,11690,41.20,42250,42650,42200,55400,29900,42650,42371.60,21.09,0,-1371,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9911,-12.42,0.21,12,0.05,-3409.00,197850.00,61900,20240207,-31.58,41500,20241115,2.05,61900,-31.58,20240207,41500,2.05,20241115,61900,-31.58,20240207,41500,2.05,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,151,N,00,N +20241119,100624,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42400,-250,5,-0.59,238044300,5609,19.77,42250,42650,42250,55400,29900,42650,42439.70,21.09,0,-1066,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9923,-12.44,0.21,12,0.02,-3409.00,197850.00,61900,20240207,-31.50,41500,20241115,2.17,61900,-31.50,20240207,41500,2.17,20241115,61900,-31.50,20240207,41500,2.17,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,151,N,00,N +20241119,090619,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42300,-350,5,-0.82,31665600,749,2.64,42250,42450,42250,55400,29900,42650,42277.17,21.09,0,-11,43816,43232,42516,41932,41216,43525,42225,1170,12750,5000,32410,50,1,23402441,9899,-12.41,0.21,12,0.00,-3409.00,197850.00,61900,20240207,-31.66,41500,20241115,1.93,61900,-31.66,20240207,41500,1.93,20241115,61900,-31.66,20240207,41500,1.93,20241115,0.66,N,069960,5000,1170 억,,4934899,N,N,151,N,00,N 20241118,160601,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42650,450,2,1.07,1205292750,28350,95.98,41800,43100,41800,54800,29550,42200,42514.50,21.11,0,-1823,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,9981,-12.51,0.22,12,0.12,-3409.00,197850.00,61900,20240207,-31.10,41500,20241115,2.77,61900,-31.10,20240207,41500,2.77,20241115,61900,-31.10,20240207,41500,2.77,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,151,N,00,N 20241118,150606,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42400,200,2,0.47,1088348950,25605,86.68,41800,43100,41800,54800,29550,42200,42505.33,21.11,0,-2959,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,9923,-12.44,0.21,12,0.11,-3409.00,197850.00,61900,20240207,-31.50,41500,20241115,2.17,61900,-31.50,20240207,41500,2.17,20241115,61900,-31.50,20240207,41500,2.17,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,4,N,00,N 20241118,140608,55,60.00,KOSPI200,,유통업,N,N,N,Y,60,N,42300,100,2,0.24,847996200,19922,67.45,41800,43100,41800,54800,29550,42200,42565.82,21.11,0,-1802,43133,42666,42083,41616,41033,42900,41850,1170,12600,5000,32070,50,1,23402441,9899,-12.41,0.21,12,0.09,-3409.00,197850.00,61900,20240207,-31.66,41500,20241115,1.93,61900,-31.66,20240207,41500,1.93,20241115,61900,-31.66,20240207,41500,1.93,20241115,0.67,N,069960,5000,1170 억,,4940364,N,N,4,N,00,N diff --git a/070300/price/prices-20241101.csv b/070300/price/prices-20241101.csv index 91d760db27d9..a4056dc7a54f 100644 --- a/070300/price/prices-20241101.csv +++ b/070300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160558,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,-60,5,-1.76,141008910,41629,44.94,3515,3515,3325,4435,2395,3415,3387.31,16.31,0,1748,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,280,-9.24,1.15,12,0.50,-363.00,2922.00,12470,20240730,-73.10,2570,20231114,30.54,12470,-73.10,20240730,2580,30.04,20240318,12470,-73.10,20240730,2580,30.04,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N +20241119,150607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,-35,5,-1.02,124146610,36598,39.51,3515,3515,3325,4435,2395,3415,3392.17,16.31,0,3758,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,282,-9.31,1.16,12,0.44,-363.00,2922.00,12470,20240730,-72.89,2570,20231114,31.52,12470,-72.89,20240730,2580,31.01,20240318,12470,-72.89,20240730,2580,31.01,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N +20241119,140606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3355,-60,5,-1.76,107986400,31759,34.28,3515,3515,3335,4435,2395,3415,3400.18,16.31,0,3410,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,280,-9.24,1.15,12,0.38,-363.00,2922.00,12470,20240730,-73.10,2570,20231114,30.54,12470,-73.10,20240730,2580,30.04,20240318,12470,-73.10,20240730,2580,30.04,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N +20241119,130607,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,-35,5,-1.02,98383660,28891,31.19,3515,3515,3340,4435,2395,3415,3405.34,16.31,0,3679,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,282,-9.31,1.16,12,0.35,-363.00,2922.00,12470,20240730,-72.89,2570,20231114,31.52,12470,-72.89,20240730,2580,31.01,20240318,12470,-72.89,20240730,2580,31.01,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N +20241119,120601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,20,2,0.59,78807950,23056,24.89,3515,3515,3340,4435,2395,3415,3418.11,16.31,0,60,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,287,-9.46,1.18,12,0.28,-363.00,2922.00,12470,20240730,-72.45,2570,20231114,33.66,12470,-72.45,20240730,2580,33.14,20240318,12470,-72.45,20240730,2580,33.14,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N +20241119,110608,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,45,2,1.32,78161100,22868,24.69,3515,3515,3340,4435,2395,3415,3417.92,16.31,0,-21,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,289,-9.53,1.18,12,0.27,-363.00,2922.00,12470,20240730,-72.25,2570,20231114,34.63,12470,-72.25,20240730,2580,34.11,20240318,12470,-72.25,20240730,2580,34.11,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N +20241119,100625,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3405,-10,5,-0.29,35628810,10563,11.40,3515,3515,3340,4435,2395,3415,3372.98,16.31,0,3707,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,284,-9.38,1.17,12,0.13,-363.00,2922.00,12470,20240730,-72.69,2570,20231114,32.49,12470,-72.69,20240730,2580,31.98,20240318,12470,-72.69,20240730,2580,31.98,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N +20241119,090619,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,50,2,1.46,2784360,800,0.86,3515,3515,3465,4435,2395,3415,3480.45,16.31,0,-124,3905,3660,3530,3285,3155,3595,3220,42,1020,500,2040,5,1,8351618,289,-9.55,1.19,12,0.01,-363.00,2922.00,12470,20240730,-72.21,2570,20231114,34.82,12470,-72.21,20240730,2580,34.30,20240318,12470,-72.21,20240730,2580,34.30,20240318,0.53,N,070300,500,41 억,,1362275,N,N,0,N,00,N 20241118,160601,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3415,-305,5,-8.20,320595705,92035,278.67,3775,3775,3400,4835,2605,3720,3483.78,16.43,0,-9911,3970,3845,3645,3520,3320,3907,3582,42,1115,500,2230,5,1,8351618,285,-9.41,1.17,12,1.10,-363.00,2922.00,12470,20240730,-72.61,2570,20231114,32.88,12470,-72.61,20240730,2580,32.36,20240318,12470,-72.61,20240730,2580,32.36,20240318,0.54,N,070300,500,41 억,,1372459,N,N,0,N,00,N 20241118,150606,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3435,-285,5,-7.66,290464250,83209,251.95,3775,3775,3410,4835,2605,3720,3490.78,16.43,0,-8098,3970,3845,3645,3520,3320,3907,3582,42,1115,500,2230,5,1,8351618,287,-9.46,1.18,12,1.00,-363.00,2922.00,12470,20240730,-72.45,2570,20231114,33.66,12470,-72.45,20240730,2580,33.14,20240318,12470,-72.45,20240730,2580,33.14,20240318,0.54,N,070300,500,41 억,,1372459,N,N,0,N,00,N 20241118,140609,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3470,-250,5,-6.72,223343735,63625,192.65,3775,3775,3425,4835,2605,3720,3510.31,16.43,0,-7289,3970,3845,3645,3520,3320,3907,3582,42,1115,500,2230,5,1,8351618,290,-9.56,1.19,12,0.76,-363.00,2922.00,12470,20240730,-72.17,2570,20231114,35.02,12470,-72.17,20240730,2580,34.50,20240318,12470,-72.17,20240730,2580,34.50,20240318,0.54,N,070300,500,41 억,,1372459,N,N,0,N,00,N diff --git a/070590/price/prices-20241101.csv b/070590/price/prices-20241101.csv index 5ba2671cf6f0..0a31f39c122e 100644 --- a/070590/price/prices-20241101.csv +++ b/070590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160558,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1061,0,3,0.00,17644730,16505,51.10,1092,1092,1061,1379,743,1061,1069.05,0.00,0,-216,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,147,-2.81,0.86,12,0.12,-377.00,1229.00,2515,20240131,-57.81,1002,20241115,5.89,2515,-57.81,20240131,1002,5.89,20241115,2515,-57.81,20240131,1002,5.89,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241119,150607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1067,6,2,0.57,15631850,14617,45.25,1092,1092,1061,1379,743,1061,1069.43,0.00,0,243,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,148,-2.83,0.87,12,0.11,-377.00,1229.00,2515,20240131,-57.57,1002,20241115,6.49,2515,-57.57,20240131,1002,6.49,20241115,2515,-57.57,20240131,1002,6.49,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241119,140606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1067,6,2,0.57,14743521,13784,42.67,1092,1092,1061,1379,743,1061,1069.61,0.00,0,257,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,148,-2.83,0.87,12,0.10,-377.00,1229.00,2515,20240131,-57.57,1002,20241115,6.49,2515,-57.57,20240131,1002,6.49,20241115,2515,-57.57,20240131,1002,6.49,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241119,130607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1075,14,2,1.32,4862748,4487,13.89,1092,1092,1062,1379,743,1061,1083.75,0.00,0,-89,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,149,-2.85,0.87,12,0.03,-377.00,1229.00,2515,20240131,-57.26,1002,20241115,7.29,2515,-57.26,20240131,1002,7.29,20241115,2515,-57.26,20240131,1002,7.29,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241119,120602,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1076,15,2,1.41,4742936,4375,13.54,1092,1092,1062,1379,743,1061,1084.10,0.00,0,-77,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,149,-2.85,0.88,12,0.03,-377.00,1229.00,2515,20240131,-57.22,1002,20241115,7.39,2515,-57.22,20240131,1002,7.39,20241115,2515,-57.22,20240131,1002,7.39,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241119,110608,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1076,15,2,1.41,4742936,4375,13.54,1092,1092,1062,1379,743,1061,1084.10,0.00,0,-77,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,149,-2.85,0.88,12,0.03,-377.00,1229.00,2515,20240131,-57.22,1002,20241115,7.39,2515,-57.22,20240131,1002,7.39,20241115,2515,-57.22,20240131,1002,7.39,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241119,100625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1063,2,2,0.19,4741860,4374,13.54,1092,1092,1062,1379,743,1061,1084.11,0.00,0,-77,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,148,-2.82,0.86,12,0.03,-377.00,1229.00,2515,20240131,-57.73,1002,20241115,6.09,2515,-57.73,20240131,1002,6.09,20241115,2515,-57.73,20240131,1002,6.09,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N +20241119,090619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1081,20,2,1.89,4212108,3877,12.00,1092,1092,1071,1379,743,1061,1086.44,0.00,0,-188,1099,1079,1061,1041,1023,1090,1052,69,318,500,720,1,1,13879521,150,-2.87,0.88,12,0.03,-377.00,1229.00,2515,20240131,-57.02,1002,20241115,7.88,2515,-57.02,20240131,1002,7.88,20241115,2515,-57.02,20240131,1002,7.88,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241118,160601,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1061,11,2,1.05,34109052,32302,101.25,1050,1081,1043,1365,735,1050,1055.94,0.00,0,1726,1086,1068,1035,1017,984,1077,1026,69,315,500,710,1,1,13879521,147,-2.81,0.86,12,0.23,-377.00,1229.00,2515,20240131,-57.81,1002,20241115,5.89,2515,-57.81,20240131,1002,5.89,20241115,2515,-57.81,20240131,1002,5.89,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241118,150606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1059,9,2,0.86,25512400,24195,75.84,1050,1081,1043,1365,735,1050,1054.45,0.00,0,1578,1086,1068,1035,1017,984,1077,1026,69,315,500,710,1,1,13879521,147,-2.81,0.86,12,0.17,-377.00,1229.00,2515,20240131,-57.89,1002,20241115,5.69,2515,-57.89,20240131,1002,5.69,20241115,2515,-57.89,20240131,1002,5.69,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N 20241118,140609,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1058,8,2,0.76,21385489,20298,63.62,1050,1081,1043,1365,735,1050,1053.58,0.00,0,1960,1086,1068,1035,1017,984,1077,1026,69,315,500,710,1,1,13879521,147,-2.81,0.86,12,0.15,-377.00,1229.00,2515,20240131,-57.93,1002,20241115,5.59,2515,-57.93,20240131,1002,5.59,20241115,2515,-57.93,20240131,1002,5.59,20241115,0.00,N,070590,500,69 억,,0,N,N,0,N,00,N diff --git a/070960/price/prices-20241101.csv b/070960/price/prices-20241101.csv index 396e4cb6896f..6ccc95e26069 100644 --- a/070960/price/prices-20241101.csv +++ b/070960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160558,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3105,-115,5,-3.57,338354830,107798,77.76,3185,3270,3100,4185,2255,3220,3138.79,2.95,0,-20168,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1495,14.93,0.39,12,0.22,208.00,8015.00,5250,20240905,-40.86,2660,20240509,16.73,5250,-40.86,20240905,2660,16.73,20240509,5250,-40.86,20240905,2660,16.73,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,380,N,00,N +20241119,150608,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3100,-120,5,-3.73,319155715,101613,73.30,3185,3270,3100,4185,2255,3220,3140.89,2.95,0,-18163,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1492,14.90,0.39,12,0.21,208.00,8015.00,5250,20240905,-40.95,2660,20240509,16.54,5250,-40.95,20240905,2660,16.54,20240509,5250,-40.95,20240905,2660,16.54,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,1208,N,00,N +20241119,140606,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3120,-100,5,-3.11,248226585,78825,56.86,3185,3270,3110,4185,2255,3220,3149.08,2.95,0,-12910,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1502,15.00,0.39,12,0.16,208.00,8015.00,5250,20240905,-40.57,2660,20240509,17.29,5250,-40.57,20240905,2660,17.29,20240509,5250,-40.57,20240905,2660,17.29,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,1208,N,00,N +20241119,130608,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3140,-80,5,-2.48,216074765,68526,49.43,3185,3270,3120,4185,2255,3220,3153.18,2.95,0,-9965,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1511,15.10,0.39,12,0.14,208.00,8015.00,5250,20240905,-40.19,2660,20240509,18.05,5250,-40.19,20240905,2660,18.05,20240509,5250,-40.19,20240905,2660,18.05,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,1208,N,00,N +20241119,120602,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3150,-70,5,-2.17,191526995,60686,43.78,3185,3270,3120,4185,2255,3220,3156.03,2.95,0,-8209,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1516,15.14,0.39,12,0.13,208.00,8015.00,5250,20240905,-40.00,2660,20240509,18.42,5250,-40.00,20240905,2660,18.42,20240509,5250,-40.00,20240905,2660,18.42,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,1208,N,00,N +20241119,110608,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3150,-70,5,-2.17,121298980,38286,27.62,3185,3270,3135,4185,2255,3220,3168.23,2.95,0,-8052,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1516,15.14,0.39,12,0.08,208.00,8015.00,5250,20240905,-40.00,2660,20240509,18.42,5250,-40.00,20240905,2660,18.42,20240509,5250,-40.00,20240905,2660,18.42,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,1208,N,00,N +20241119,100625,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3155,-65,5,-2.02,87704190,27636,19.94,3185,3270,3135,4185,2255,3220,3173.55,2.95,0,-3467,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1519,15.17,0.39,12,0.06,208.00,8015.00,5250,20240905,-39.90,2660,20240509,18.61,5250,-39.90,20240905,2660,18.61,20240509,5250,-39.90,20240905,2660,18.61,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,1208,N,00,N +20241119,090620,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3200,-20,5,-0.62,7251955,2253,1.63,3185,3270,3185,4185,2255,3220,3218.80,2.95,0,-542,3386,3302,3206,3122,3026,3345,3165,2407,965,5000,2310,5,1,48133333,1540,15.38,0.40,12,0.00,208.00,8015.00,5250,20240905,-39.05,2660,20240509,20.30,5250,-39.05,20240905,2660,20.30,20240509,5250,-39.05,20240905,2660,20.30,20240509,1.52,N,070960,5000,2406 억,,1420404,N,N,1208,N,00,N 20241118,160601,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3220,60,2,1.90,444991685,138622,144.22,3110,3290,3110,4105,2215,3160,3210.11,2.98,0,6425,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1550,15.48,0.40,12,0.29,208.00,8015.00,5250,20240905,-38.67,2660,20240509,21.05,5250,-38.67,20240905,2660,21.05,20240509,5250,-38.67,20240905,2660,21.05,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,1208,N,00,N 20241118,150607,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3195,35,2,1.11,424391290,132193,137.53,3110,3290,3110,4105,2215,3160,3210.39,2.98,0,7766,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1538,15.36,0.40,12,0.27,208.00,8015.00,5250,20240905,-39.14,2660,20240509,20.11,5250,-39.14,20240905,2660,20.11,20240509,5250,-39.14,20240905,2660,20.11,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,642,N,00,N 20241118,140609,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3200,40,2,1.27,379035760,117981,122.74,3110,3290,3110,4105,2215,3160,3212.68,2.98,0,6328,3283,3221,3158,3096,3033,3252,3127,2407,945,5000,2270,5,1,48133333,1540,15.38,0.40,12,0.25,208.00,8015.00,5250,20240905,-39.05,2660,20240509,20.30,5250,-39.05,20240905,2660,20.30,20240509,5250,-39.05,20240905,2660,20.30,20240509,1.52,N,070960,5000,2406 억,,1435703,N,N,642,N,00,N diff --git a/071050/price/prices-20241101.csv b/071050/price/prices-20241101.csv index f1b42f6c1bcf..9eef9231e12c 100644 --- a/071050/price/prices-20241101.csv +++ b/071050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160559,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73400,100,2,0.14,8717101300,118784,72.76,72800,74200,72800,95200,51400,73300,73386.16,41.35,0,-12090,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,40903,6.39,0.54,12,0.21,11480.00,136785.00,79900,20241025,-8.14,53400,20240110,37.45,79900,-8.14,20241025,53400,37.45,20240110,79900,-8.14,20241025,53400,37.45,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,475,N,00,N +20241119,150608,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,74000,700,2,0.95,7295471500,99485,60.94,72800,74000,72800,95200,51400,73300,73332.38,41.35,0,-10831,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,41237,6.45,0.54,12,0.18,11480.00,136785.00,79900,20241025,-7.38,53400,20240110,38.58,79900,-7.38,20241025,53400,38.58,20240110,79900,-7.38,20241025,53400,38.58,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,136,N,00,N +20241119,140607,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73200,-100,5,-0.14,5385996100,73437,44.98,72800,73800,72800,95200,51400,73300,73341.72,41.35,0,-5963,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,40791,6.38,0.54,12,0.13,11480.00,136785.00,79900,20241025,-8.39,53400,20240110,37.08,79900,-8.39,20241025,53400,37.08,20240110,79900,-8.39,20241025,53400,37.08,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,136,N,00,N +20241119,130608,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73400,100,2,0.14,4608392500,62833,38.49,72800,73800,72800,95200,51400,73300,73343.51,41.35,0,-4661,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,40903,6.39,0.54,12,0.11,11480.00,136785.00,79900,20241025,-8.14,53400,20240110,37.45,79900,-8.14,20241025,53400,37.45,20240110,79900,-8.14,20241025,53400,37.45,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,136,N,00,N +20241119,120602,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73300,0,3,0.00,3776930800,51514,31.55,72800,73800,72800,95200,51400,73300,73318.53,41.35,0,-5744,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,40847,6.39,0.54,12,0.09,11480.00,136785.00,79900,20241025,-8.26,53400,20240110,37.27,79900,-8.26,20241025,53400,37.27,20240110,79900,-8.26,20241025,53400,37.27,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,136,N,00,N +20241119,110609,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,72900,-400,5,-0.55,2820870400,38481,23.57,72800,73800,72800,95200,51400,73300,73305.54,41.35,0,-7567,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,40624,6.35,0.53,12,0.07,11480.00,136785.00,79900,20241025,-8.76,53400,20240110,36.52,79900,-8.76,20241025,53400,36.52,20240110,79900,-8.76,20241025,53400,36.52,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,136,N,00,N +20241119,100625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73400,100,2,0.14,1797233900,24498,15.01,72800,73800,72800,95200,51400,73300,73362.48,41.35,0,-5269,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,40903,6.39,0.54,12,0.04,11480.00,136785.00,79900,20241025,-8.14,53400,20240110,37.45,79900,-8.14,20241025,53400,37.45,20240110,79900,-8.14,20241025,53400,37.45,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,136,N,00,N +20241119,090620,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73500,200,2,0.27,605610600,8269,5.06,72800,73800,72800,95200,51400,73300,73238.66,41.35,0,-3214,75633,74466,73233,72066,70833,75050,72650,2786,21900,5000,55700,100,1,55725992,40959,6.40,0.54,12,0.01,11480.00,136785.00,79900,20241025,-8.01,53400,20240110,37.64,79900,-8.01,20241025,53400,37.64,20240110,79900,-8.01,20241025,53400,37.64,20240110,0.05,N,071050,5000,2786 억,,23044027,N,N,136,N,00,N 20241118,160602,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73300,500,2,0.69,11972562900,162942,119.97,72000,74400,72000,94600,51000,72800,73477.47,41.39,0,-28800,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,40847,6.39,0.54,12,0.29,11480.00,136785.00,79900,20241025,-8.26,53400,20240110,37.27,79900,-8.26,20241025,53400,37.27,20240110,79900,-8.26,20241025,53400,37.27,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,136,N,00,N 20241118,150607,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73000,200,2,0.27,9051702200,123041,90.59,72000,74400,72000,94600,51000,72800,73566.55,41.39,0,-36078,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,40680,6.36,0.53,12,0.22,11480.00,136785.00,79900,20241025,-8.64,53400,20240110,36.70,79900,-8.64,20241025,53400,36.70,20240110,79900,-8.64,20241025,53400,36.70,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,217,N,00,N 20241118,140609,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,73100,300,2,0.41,8132127200,110474,81.34,72000,74400,72000,94600,51000,72800,73611.23,41.39,0,-31854,74333,73566,72533,71766,70733,73950,72150,2786,21800,5000,55320,100,1,55725992,40736,6.37,0.53,12,0.20,11480.00,136785.00,79900,20241025,-8.51,53400,20240110,36.89,79900,-8.51,20241025,53400,36.89,20240110,79900,-8.51,20241025,53400,36.89,20240110,0.04,N,071050,5000,2786 억,,23067424,N,N,217,N,00,N diff --git a/071090/price/prices-20241101.csv b/071090/price/prices-20241101.csv index e7cfd4f20d64..b0dbe22aa056 100644 --- a/071090/price/prices-20241101.csv +++ b/071090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160559,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3010,5,2,0.17,176008190,58984,70.01,3000,3010,2970,3905,2105,3005,2984.00,1.25,0,1030,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,608,46.31,0.41,12,0.29,65.00,7391.00,5330,20240605,-43.53,2765,20241115,8.86,5330,-43.53,20240605,2765,8.86,20241115,5330,-43.53,20240605,2765,8.86,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N +20241119,150608,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2990,-15,5,-0.50,142228670,47719,56.64,3000,3005,2970,3905,2105,3005,2980.55,1.25,0,1445,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,604,46.00,0.40,12,0.24,65.00,7391.00,5330,20240605,-43.90,2765,20241115,8.14,5330,-43.90,20240605,2765,8.14,20241115,5330,-43.90,20240605,2765,8.14,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N +20241119,140607,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2980,-25,5,-0.83,116820295,39203,46.53,3000,3005,2970,3905,2105,3005,2979.88,1.25,0,2685,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,602,45.85,0.40,12,0.19,65.00,7391.00,5330,20240605,-44.09,2765,20241115,7.78,5330,-44.09,20240605,2765,7.78,20241115,5330,-44.09,20240605,2765,7.78,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N +20241119,130608,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2975,-30,5,-1.00,103364660,34676,41.16,3000,3005,2970,3905,2105,3005,2980.87,1.25,0,2852,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,601,45.77,0.40,12,0.17,65.00,7391.00,5330,20240605,-44.18,2765,20241115,7.59,5330,-44.18,20240605,2765,7.59,20241115,5330,-44.18,20240605,2765,7.59,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N +20241119,120602,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2970,-35,5,-1.16,77853065,26090,30.97,3000,3005,2970,3905,2105,3005,2984.02,1.25,0,2498,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,600,45.69,0.40,12,0.13,65.00,7391.00,5330,20240605,-44.28,2765,20241115,7.41,5330,-44.28,20240605,2765,7.41,20241115,5330,-44.28,20240605,2765,7.41,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N +20241119,110609,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2990,-15,5,-0.50,63539865,21279,25.26,3000,3005,2970,3905,2105,3005,2986.04,1.25,0,5739,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,604,46.00,0.40,12,0.11,65.00,7391.00,5330,20240605,-43.90,2765,20241115,8.14,5330,-43.90,20240605,2765,8.14,20241115,5330,-43.90,20240605,2765,8.14,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N +20241119,100626,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2990,-15,5,-0.50,57955505,19404,23.03,3000,3005,2970,3905,2105,3005,2986.78,1.25,0,5935,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,604,46.00,0.40,12,0.10,65.00,7391.00,5330,20240605,-43.90,2765,20241115,8.14,5330,-43.90,20240605,2765,8.14,20241115,5330,-43.90,20240605,2765,8.14,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N +20241119,090620,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3000,-5,5,-0.17,2912585,974,1.16,3000,3000,2985,3905,2105,3005,2990.33,1.25,0,331,3058,3031,2993,2966,2928,3045,2980,101,900,500,1920,5,1,20191471,606,46.15,0.41,12,0.00,65.00,7391.00,5330,20240605,-43.71,2765,20241115,8.50,5330,-43.71,20240605,2765,8.50,20241115,5330,-43.71,20240605,2765,8.50,20241115,3.50,N,071090,500,100 억,,251795,N,N,8,N,00,N 20241118,160602,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3005,5,2,0.17,250166580,83580,18.58,2990,3020,2955,3900,2100,3000,2993.14,1.23,0,3703,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,607,46.23,0.41,12,0.41,65.00,7391.00,5330,20240605,-43.62,2765,20241115,8.68,5330,-43.62,20240605,2765,8.68,20241115,5330,-43.62,20240605,2765,8.68,20241115,3.56,N,071090,500,100 억,,248585,N,N,8,N,00,N 20241118,150607,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3015,15,2,0.50,233288935,77931,17.32,2990,3020,2955,3900,2100,3000,2993.53,1.23,0,3832,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,609,46.38,0.41,12,0.39,65.00,7391.00,5330,20240605,-43.43,2765,20241115,9.04,5330,-43.43,20240605,2765,9.04,20241115,5330,-43.43,20240605,2765,9.04,20241115,3.56,N,071090,500,100 억,,248585,N,N,0,N,00,N 20241118,140610,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,2985,-15,5,-0.50,210682860,70399,15.65,2990,3020,2955,3900,2100,3000,2992.70,1.23,0,2932,3383,3191,2978,2786,2573,3287,2882,101,900,500,1920,5,1,20191471,603,45.92,0.40,12,0.35,65.00,7391.00,5330,20240605,-44.00,2765,20241115,7.96,5330,-44.00,20240605,2765,7.96,20241115,5330,-44.00,20240605,2765,7.96,20241115,3.56,N,071090,500,100 억,,248585,N,N,0,N,00,N diff --git a/071200/price/prices-20241101.csv b/071200/price/prices-20241101.csv index a67ac17ff91d..feae32731c87 100644 --- a/071200/price/prices-20241101.csv +++ b/071200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160559,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4525,190,2,4.38,353239060,78856,213.16,4335,4550,4335,5630,3035,4335,4479.43,1.14,0,12175,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1104,5.77,0.82,12,0.32,784.00,5499.00,6300,20240201,-28.17,3800,20240806,19.08,6300,-28.17,20240201,3800,19.08,20240806,6300,-28.17,20240201,3800,19.08,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N +20241119,150608,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4525,190,2,4.38,341956125,76355,206.40,4335,4550,4335,5630,3035,4335,4478.50,1.14,0,11997,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1104,5.77,0.82,12,0.31,784.00,5499.00,6300,20240201,-28.17,3800,20240806,19.08,6300,-28.17,20240201,3800,19.08,20240806,6300,-28.17,20240201,3800,19.08,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N +20241119,140607,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4540,205,2,4.73,283210830,63358,171.27,4335,4550,4335,5630,3035,4335,4470.01,1.14,0,7187,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1108,5.79,0.83,12,0.26,784.00,5499.00,6300,20240201,-27.94,3800,20240806,19.47,6300,-27.94,20240201,3800,19.47,20240806,6300,-27.94,20240201,3800,19.47,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N +20241119,130608,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4515,180,2,4.15,235018850,52729,142.53,4335,4550,4335,5630,3035,4335,4457.11,1.14,0,4829,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1102,5.76,0.82,12,0.22,784.00,5499.00,6300,20240201,-28.33,3800,20240806,18.82,6300,-28.33,20240201,3800,18.82,20240806,6300,-28.33,20240201,3800,18.82,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N +20241119,120602,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4485,150,2,3.46,147743525,33374,90.21,4335,4495,4335,5630,3035,4335,4426.90,1.14,0,4211,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1094,5.72,0.82,12,0.14,784.00,5499.00,6300,20240201,-28.81,3800,20240806,18.03,6300,-28.81,20240201,3800,18.03,20240806,6300,-28.81,20240201,3800,18.03,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N +20241119,110609,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4465,130,2,3.00,101622860,23065,62.35,4335,4470,4335,5630,3035,4335,4405.93,1.14,0,-205,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1089,5.70,0.81,12,0.09,784.00,5499.00,6300,20240201,-29.13,3800,20240806,17.50,6300,-29.13,20240201,3800,17.50,20240806,6300,-29.13,20240201,3800,17.50,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N +20241119,100626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4425,90,2,2.08,72918515,16601,44.87,4335,4445,4335,5630,3035,4335,4392.42,1.14,0,-1094,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1080,5.64,0.80,12,0.07,784.00,5499.00,6300,20240201,-29.76,3800,20240806,16.45,6300,-29.76,20240201,3800,16.45,20240806,6300,-29.76,20240201,3800,16.45,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N +20241119,090620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4360,25,2,0.58,2508590,578,1.56,4335,4360,4335,5630,3035,4335,4340.12,1.14,0,263,4478,4406,4303,4231,4128,4442,4267,122,1295,500,3290,5,1,24396458,1064,5.56,0.79,12,0.00,784.00,5499.00,6300,20240201,-30.79,3800,20240806,14.74,6300,-30.79,20240201,3800,14.74,20240806,6300,-30.79,20240201,3800,14.74,20240806,2.56,N,071200,500,121 억,,278041,N,N,0,N,00,N 20241118,160602,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4335,60,2,1.40,155007895,35840,133.98,4280,4375,4200,5550,2995,4275,4325.00,1.10,0,8777,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1058,5.53,0.79,12,0.15,784.00,5499.00,6300,20240201,-31.19,3800,20240806,14.08,6300,-31.19,20240201,3800,14.08,20240806,6300,-31.19,20240201,3800,14.08,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N 20241118,150607,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4340,65,2,1.52,148240285,34279,128.15,4280,4375,4200,5550,2995,4275,4324.52,1.10,0,8777,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1059,5.54,0.79,12,0.14,784.00,5499.00,6300,20240201,-31.11,3800,20240806,14.21,6300,-31.11,20240201,3800,14.21,20240806,6300,-31.11,20240201,3800,14.21,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N 20241118,140610,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,4355,80,2,1.87,137336000,31755,118.71,4280,4375,4200,5550,2995,4275,4324.86,1.10,0,6904,4355,4315,4235,4195,4115,4335,4215,122,1275,500,3240,5,1,24396458,1062,5.55,0.79,12,0.13,784.00,5499.00,6300,20240201,-30.87,3800,20240806,14.61,6300,-30.87,20240201,3800,14.61,20240806,6300,-30.87,20240201,3800,14.61,20240806,2.59,N,071200,500,121 억,,269258,N,N,0,N,00,N diff --git a/071280/price/prices-20241101.csv b/071280/price/prices-20241101.csv index 9f2b49356562..ea6642ef6da5 100644 --- a/071280/price/prices-20241101.csv +++ b/071280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160559,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14360,690,2,5.05,636605930,45131,84.52,13800,14450,13450,17770,9570,13670,14105.74,41.86,0,559,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2197,24.76,1.94,12,0.30,580.00,7414.00,20000,20241023,-28.20,5490,20231207,161.57,20000,-28.20,20241023,6180,132.36,20240102,20000,-28.20,20241023,5490,161.57,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N +20241119,150609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14390,720,2,5.27,603721330,42841,80.23,13800,14450,13450,17770,9570,13670,14092.14,41.86,0,1958,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2201,24.81,1.94,12,0.28,580.00,7414.00,20000,20241023,-28.05,5490,20231207,162.11,20000,-28.05,20241023,6180,132.85,20240102,20000,-28.05,20241023,5490,162.11,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N +20241119,140607,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14200,530,2,3.88,521815240,37071,69.42,13800,14450,13450,17770,9570,13670,14076.10,41.86,0,1976,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2172,24.48,1.92,12,0.24,580.00,7414.00,20000,20241023,-29.00,5490,20231207,158.65,20000,-29.00,20241023,6180,129.77,20240102,20000,-29.00,20241023,5490,158.65,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N +20241119,130609,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14300,630,2,4.61,408755460,29173,54.63,13800,14300,13450,17770,9570,13670,14011.43,41.86,0,2184,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2187,24.66,1.93,12,0.19,580.00,7414.00,20000,20241023,-28.50,5490,20231207,160.47,20000,-28.50,20241023,6180,131.39,20240102,20000,-28.50,20241023,5490,160.47,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N +20241119,120603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14090,420,2,3.07,350988320,25095,47.00,13800,14250,13450,17770,9570,13670,13986.38,41.86,0,3030,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2155,24.29,1.90,12,0.16,580.00,7414.00,20000,20241023,-29.55,5490,20231207,156.65,20000,-29.55,20241023,6180,127.99,20240102,20000,-29.55,20241023,5490,156.65,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N +20241119,110610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14230,560,2,4.10,259067350,18580,34.79,13800,14250,13450,17770,9570,13670,13943.34,41.86,0,2762,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2177,24.53,1.92,12,0.12,580.00,7414.00,20000,20241023,-28.85,5490,20231207,159.20,20000,-28.85,20241023,6180,130.26,20240102,20000,-28.85,20241023,5490,159.20,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N +20241119,100626,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14100,430,2,3.15,133685440,9714,18.19,13800,14140,13450,17770,9570,13670,13762.14,41.86,0,2766,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2157,24.31,1.90,12,0.06,580.00,7414.00,20000,20241023,-29.50,5490,20231207,156.83,20000,-29.50,20241023,6180,128.16,20240102,20000,-29.50,20241023,5490,156.83,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N +20241119,090621,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13520,-150,5,-1.10,12901300,942,1.76,13800,13800,13520,17770,9570,13670,13695.65,41.86,0,-462,14803,14236,13913,13346,13023,14075,13185,76,4100,500,9560,10,1,15296603,2068,23.31,1.82,12,0.01,580.00,7414.00,20000,20241023,-32.40,5490,20231207,146.27,20000,-32.40,20241023,6180,118.77,20240102,20000,-32.40,20241023,5490,146.27,20231207,4.50,N,071280,500,76 억,,6403810,N,N,0,N,00,N 20241118,160603,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13670,-590,5,-4.14,735298830,53347,48.89,14270,14480,13590,18530,9990,14260,13783.45,41.94,0,-10090,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2091,23.57,1.84,12,0.35,580.00,7414.00,20000,20241023,-31.65,5490,20231207,149.00,20000,-31.65,20241023,6180,121.20,20240102,20000,-31.65,20241023,5490,149.00,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N 20241118,150608,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13730,-530,5,-3.72,664979410,48229,44.20,14270,14480,13590,18530,9990,14260,13787.96,41.94,0,-8331,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2100,23.67,1.85,12,0.32,580.00,7414.00,20000,20241023,-31.35,5490,20231207,150.09,20000,-31.35,20241023,6180,122.17,20240102,20000,-31.35,20241023,5490,150.09,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N 20241118,140610,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13810,-450,5,-3.16,605632750,43903,40.23,14270,14480,13590,18530,9990,14260,13794.79,41.94,0,-6111,15186,14722,13946,13482,12706,14955,13715,76,4270,500,9980,10,1,15296603,2112,23.81,1.86,12,0.29,580.00,7414.00,20000,20241023,-30.95,5490,20231207,151.55,20000,-30.95,20241023,6180,123.46,20240102,20000,-30.95,20241023,5490,151.55,20231207,4.49,N,071280,500,76 억,,6415085,N,N,0,N,00,N diff --git a/071320/price/prices-20241101.csv b/071320/price/prices-20241101.csv index 66ef0d151521..f6c82b02411a 100644 --- a/071320/price/prices-20241101.csv +++ b/071320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160600,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50400,0,3,0.00,845948800,16683,74.12,49700,51300,49700,65500,35300,50400,50707.23,3.18,0,1092,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,100,1,11578744,5836,2.93,0.28,12,0.14,17222.00,180371.00,53900,20240618,-6.49,23000,20231114,119.13,53900,-6.49,20240618,24450,106.13,20240102,53900,-6.49,20240618,23300,116.31,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N +20241119,150609,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,809296600,15962,70.92,49700,51300,49700,65500,35300,50400,50701.45,3.18,0,1269,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.14,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N +20241119,140608,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,634696600,12535,55.69,49700,51300,49700,65500,35300,50400,50633.95,3.18,0,1670,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.11,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N +20241119,130609,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,512339400,10130,45.01,49700,51300,49700,65500,35300,50400,50576.45,3.18,0,1638,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.09,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N +20241119,120603,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50900,500,2,0.99,438143600,8668,38.51,49700,51300,49700,65500,35300,50400,50547.25,3.18,0,1717,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,100,1,11578744,5894,2.96,0.28,12,0.07,17222.00,180371.00,53900,20240618,-5.57,23000,20231114,121.30,53900,-5.57,20240618,24450,108.18,20240102,53900,-5.57,20240618,23300,118.45,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N +20241119,110610,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,51200,800,2,1.59,331856700,6582,29.24,49700,51300,49700,65500,35300,50400,50418.82,3.18,0,2504,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,100,1,11578744,5928,2.97,0.28,12,0.06,17222.00,180371.00,53900,20240618,-5.01,23000,20231114,122.61,53900,-5.01,20240618,24450,109.41,20240102,53900,-5.01,20240618,23300,119.74,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N +20241119,100627,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,49950,-450,5,-0.89,85840350,1713,7.61,49700,50500,49700,65500,35300,50400,50111.12,3.18,0,344,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,50,1,11578744,5784,2.90,0.28,12,0.01,17222.00,180371.00,53900,20240618,-7.33,23000,20231114,117.17,53900,-7.33,20240618,24450,104.29,20240102,53900,-7.33,20240618,23300,114.38,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N +20241119,090621,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50000,-400,5,-0.79,7387400,148,0.66,49700,50000,49700,65500,35300,50400,49914.86,3.18,0,68,52000,51200,50100,49300,48200,51600,49700,579,15100,5000,33260,100,1,11578744,5789,2.90,0.28,12,0.00,17222.00,180371.00,53900,20240618,-7.24,23000,20231114,117.39,53900,-7.24,20240618,24450,104.50,20240102,53900,-7.24,20240618,23300,114.59,20231121,0.05,N,071320,5000,578 억,,368218,N,N,3,N,00,N 20241118,160603,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50400,550,2,1.10,1127220050,22505,68.96,49850,50900,49000,64800,34900,49850,50087.43,3.23,0,-3230,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,100,1,11578744,5836,2.93,0.28,12,0.19,17222.00,180371.00,53900,20240618,-6.49,23000,20231114,119.13,53900,-6.49,20240618,24450,106.13,20240102,53900,-6.49,20240618,23300,116.31,20231121,0.05,N,071320,5000,578 억,,373456,N,N,3,N,00,N 20241118,150608,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50200,350,2,0.70,1089903450,21764,66.69,49850,50900,49000,64800,34900,49850,50078.27,3.23,0,-3282,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,100,1,11578744,5813,2.91,0.28,12,0.19,17222.00,180371.00,53900,20240618,-6.86,23000,20231114,118.26,53900,-6.86,20240618,24450,105.32,20240102,53900,-6.86,20240618,23300,115.45,20231121,0.05,N,071320,5000,578 억,,373456,N,N,22,N,00,N 20241118,140611,55,60.00,KOSPI,,전기.가스업,N,N,N,Y,60,N,50400,550,2,1.10,788991750,15791,48.39,49850,50900,49000,64800,34900,49850,49964.65,3.23,0,-1257,53916,51882,48766,46732,43616,52900,47750,579,14950,5000,32900,100,1,11578744,5836,2.93,0.28,12,0.14,17222.00,180371.00,53900,20240618,-6.49,23000,20231114,119.13,53900,-6.49,20240618,24450,106.13,20240102,53900,-6.49,20240618,23300,116.31,20231121,0.05,N,071320,5000,578 억,,373456,N,N,22,N,00,N diff --git a/071460/price/prices-20241101.csv b/071460/price/prices-20241101.csv index 1b41819d38b6..12dc15c8ea34 100644 --- a/071460/price/prices-20241101.csv +++ b/071460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160600,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241119,150609,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241119,140608,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241119,130609,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241119,120603,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241119,110610,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241119,100627,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N +20241119,090621,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1106,20231110,-44.58,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241118,160603,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1116,20231109,-45.07,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241118,150608,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1116,20231109,-45.07,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N 20241118,140611,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,613,0,3,0.00,0,0,0.00,0,0,0,796,430,613,0.00,0.42,0,0,613,613,613,613,613,613,613,319,183,500,0,1,1,35967295,220,-0.09,-0.08,12,0.00,-7034.00,-7464.00,1116,20231109,-45.07,458,20231219,33.84,613,0.00,20240102,613,0.00,20240102,1033,-40.66,20231121,458,33.84,20231219,0.00,N,071460,500,318 억,,149749,N,N,0,N,00,N diff --git a/071670/price/prices-20241101.csv b/071670/price/prices-20241101.csv index 4248a57b7d6d..570875cbc737 100644 --- a/071670/price/prices-20241101.csv +++ b/071670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160600,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,0,3,0.00,651910580,110068,12.18,5810,6090,5740,7670,4130,5900,5922.80,1.13,0,546,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,590,37.11,0.69,12,1.10,159.00,8574.00,11990,20240110,-50.79,5060,20241115,16.60,11990,-50.79,20240110,5060,16.60,20241115,11990,-50.79,20240110,5060,16.60,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N +20241119,150609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,-40,5,-0.68,627067900,105829,11.71,5810,6090,5740,7670,4130,5900,5925.29,1.13,0,504,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,586,36.86,0.68,12,1.06,159.00,8574.00,11990,20240110,-51.13,5060,20241115,15.81,11990,-51.13,20240110,5060,15.81,20241115,11990,-51.13,20240110,5060,15.81,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N +20241119,140608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,30,2,0.51,577022750,97261,10.76,5810,6090,5760,7670,4130,5900,5932.72,1.13,0,1161,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,593,37.30,0.69,12,0.97,159.00,8574.00,11990,20240110,-50.54,5060,20241115,17.19,11990,-50.54,20240110,5060,17.19,20241115,11990,-50.54,20240110,5060,17.19,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N +20241119,130609,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6060,160,2,2.71,534039710,90047,9.96,5810,6090,5760,7670,4130,5900,5930.68,1.13,0,504,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,606,38.11,0.71,12,0.90,159.00,8574.00,11990,20240110,-49.46,5060,20241115,19.76,11990,-49.46,20240110,5060,19.76,20241115,11990,-49.46,20240110,5060,19.76,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N +20241119,120604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,40,2,0.68,420922220,71316,7.89,5810,6030,5760,7670,4130,5900,5902.21,1.13,0,432,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,594,37.36,0.69,12,0.71,159.00,8574.00,11990,20240110,-50.46,5060,20241115,17.39,11990,-50.46,20240110,5060,17.39,20241115,11990,-50.46,20240110,5060,17.39,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N +20241119,110610,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,-40,5,-0.68,354933640,60160,6.66,5810,6030,5760,7670,4130,5900,5899.83,1.13,0,2944,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,586,36.86,0.68,12,0.60,159.00,8574.00,11990,20240110,-51.13,5060,20241115,15.81,11990,-51.13,20240110,5060,15.81,20241115,11990,-51.13,20240110,5060,15.81,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N +20241119,100627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,-60,5,-1.02,310941670,52607,5.82,5810,6030,5800,7670,4130,5900,5910.65,1.13,0,3472,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,584,36.73,0.68,12,0.53,159.00,8574.00,11990,20240110,-51.29,5060,20241115,15.42,11990,-51.29,20240110,5060,15.42,20241115,11990,-51.29,20240110,5060,15.42,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N +20241119,090622,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5930,30,2,0.51,96957680,16396,1.81,5810,6030,5810,7670,4130,5900,5913.50,1.13,0,3004,7200,6550,5930,5280,4660,6875,5605,50,1770,500,4130,10,1,10000000,593,37.30,0.69,12,0.16,159.00,8574.00,11990,20240110,-50.54,5060,20241115,17.19,11990,-50.54,20240110,5060,17.19,20241115,11990,-50.54,20240110,5060,17.19,20241115,1.98,N,071670,500,50 억,,113297,N,N,0,N,00,N 20241118,160603,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,470,2,8.66,5574746850,902826,3939.89,5310,6580,5310,7050,3810,5430,6175.40,1.16,0,-2479,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,590,37.11,0.69,12,9.03,159.00,8574.00,11990,20240110,-50.79,5060,20241115,16.60,11990,-50.79,20240110,5060,16.60,20241115,11990,-50.79,20240110,5060,16.60,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N 20241118,150608,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,370,2,6.81,5420625980,876519,3825.09,5310,6580,5310,7050,3810,5430,6184.27,1.16,0,-5511,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,580,36.48,0.68,12,8.77,159.00,8574.00,11990,20240110,-51.63,5060,20241115,14.62,11990,-51.63,20240110,5060,14.62,20241115,11990,-51.63,20240110,5060,14.62,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N 20241118,140611,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,510,2,9.39,270479950,47242,206.16,5310,5990,5310,7050,3810,5430,5725.41,1.16,0,-1866,5716,5572,5316,5172,4916,5645,5245,50,1620,500,3800,10,1,10000000,594,37.36,0.69,12,0.47,159.00,8574.00,11990,20240110,-50.46,5060,20241115,17.39,11990,-50.46,20240110,5060,17.39,20241115,11990,-50.46,20240110,5060,17.39,20241115,2.02,N,071670,500,50 억,,115776,N,N,0,N,00,N diff --git a/071840/price/prices-20241101.csv b/071840/price/prices-20241101.csv index a762787502b8..d00be0fa5cf3 100644 --- a/071840/price/prices-20241101.csv +++ b/071840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160600,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7630,-30,5,-0.39,86188490,11335,50.67,7580,7700,7560,9950,5370,7660,7603.75,2.95,0,-261,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1801,-5.09,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-30.57,7330,20241114,4.09,10990,-30.57,20240123,7330,4.09,20241114,10990,-30.57,20240123,7330,4.09,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,3,N,00,N +20241119,150610,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7600,-60,5,-0.78,83664630,11004,49.19,7580,7700,7560,9950,5370,7660,7603.11,2.95,0,-99,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1794,-5.07,0.14,12,0.05,-1498.00,53730.00,10990,20240123,-30.85,7330,20241114,3.68,10990,-30.85,20240123,7330,3.68,20241114,10990,-30.85,20240123,7330,3.68,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,1,N,00,N +20241119,140609,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7610,-50,5,-0.65,78814440,10366,46.34,7580,7700,7560,9950,5370,7660,7603.17,2.95,0,-72,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1797,-5.08,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-30.76,7330,20241114,3.82,10990,-30.76,20240123,7330,3.82,20241114,10990,-30.76,20240123,7330,3.82,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,1,N,00,N +20241119,130610,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7630,-30,5,-0.39,76182010,10020,44.79,7580,7700,7560,9950,5370,7660,7603.00,2.95,0,-47,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1801,-5.09,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-30.57,7330,20241114,4.09,10990,-30.57,20240123,7330,4.09,20241114,10990,-30.57,20240123,7330,4.09,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,1,N,00,N +20241119,120604,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7620,-40,5,-0.52,74833380,9843,44.00,7580,7700,7560,9950,5370,7660,7602.70,2.95,0,-25,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1799,-5.09,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-30.66,7330,20241114,3.96,10990,-30.66,20240123,7330,3.96,20241114,10990,-30.66,20240123,7330,3.96,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,1,N,00,N +20241119,110611,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7620,-40,5,-0.52,72325940,9514,42.53,7580,7700,7560,9950,5370,7660,7602.05,2.95,0,1,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1799,-5.09,0.14,12,0.04,-1498.00,53730.00,10990,20240123,-30.66,7330,20241114,3.96,10990,-30.66,20240123,7330,3.96,20241114,10990,-30.66,20240123,7330,3.96,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,1,N,00,N +20241119,100628,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7590,-70,5,-0.91,61310280,8063,36.04,7580,7700,7560,9950,5370,7660,7603.90,2.95,0,136,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1792,-5.07,0.14,12,0.03,-1498.00,53730.00,10990,20240123,-30.94,7330,20241114,3.55,10990,-30.94,20240123,7330,3.55,20241114,10990,-30.94,20240123,7330,3.55,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,1,N,00,N +20241119,090622,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7650,-10,5,-0.13,6565360,864,3.86,7580,7650,7580,9950,5370,7660,7598.80,2.95,0,42,7866,7762,7606,7502,7346,7815,7555,1180,2290,5000,5660,10,1,23607712,1806,-5.11,0.14,12,0.00,-1498.00,53730.00,10990,20240123,-30.39,7330,20241114,4.37,10990,-30.39,20240123,7330,4.37,20241114,10990,-30.39,20240123,7330,4.37,20241114,0.42,N,071840,5000,1180 억,,695717,N,N,1,N,00,N 20241118,160604,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7660,210,2,2.82,170510080,22370,174.60,7450,7710,7450,9680,5220,7450,7622.21,2.93,0,7695,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1808,-5.11,0.14,12,0.09,-1498.00,53730.00,10990,20240123,-30.30,7330,20241114,4.50,10990,-30.30,20240123,7330,4.50,20241114,10990,-30.30,20240123,7330,4.50,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,1,N,00,N 20241118,150609,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7660,210,2,2.82,168031660,22047,172.08,7450,7710,7450,9680,5220,7450,7621.52,2.93,0,7642,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1808,-5.11,0.14,12,0.09,-1498.00,53730.00,10990,20240123,-30.30,7330,20241114,4.50,10990,-30.30,20240123,7330,4.50,20241114,10990,-30.30,20240123,7330,4.50,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,4,N,00,N 20241118,140611,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,7690,240,2,3.22,152417560,20015,156.22,7450,7710,7450,9680,5220,7450,7615.17,2.93,0,6708,7596,7522,7446,7372,7296,7560,7410,1180,2230,5000,5510,10,1,23607712,1815,-5.13,0.14,12,0.08,-1498.00,53730.00,10990,20240123,-30.03,7330,20241114,4.91,10990,-30.03,20240123,7330,4.91,20241114,10990,-30.03,20240123,7330,4.91,20241114,0.42,N,071840,5000,1180 억,,692621,N,N,4,N,00,N diff --git a/071850/price/prices-20241101.csv b/071850/price/prices-20241101.csv index 0f0ffc80a12d..89ae4f1e2a6b 100644 --- a/071850/price/prices-20241101.csv +++ b/071850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160601,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1855,-15,5,-0.80,26180297,13721,83.67,1865,1973,1845,2430,1309,1870,1908.05,0.42,0,-988,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,455,-2.07,0.44,12,0.06,-897.00,4223.00,2395,20241002,-22.55,1123,20240708,65.18,2395,-22.55,20241002,1123,65.18,20240708,2645,-29.87,20240219,1123,65.18,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N +20241119,150610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1898,28,2,1.50,24050288,12575,76.69,1865,1973,1845,2430,1309,1870,1912.55,0.42,0,-697,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,466,-2.12,0.45,12,0.05,-897.00,4223.00,2395,20241002,-20.75,1123,20240708,69.01,2395,-20.75,20241002,1123,69.01,20240708,2645,-28.24,20240219,1123,69.01,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N +20241119,140609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1901,31,2,1.66,18003851,9392,57.28,1865,1973,1845,2430,1309,1870,1916.93,0.42,0,-721,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,466,-2.12,0.45,12,0.04,-897.00,4223.00,2395,20241002,-20.63,1123,20240708,69.28,2395,-20.63,20241002,1123,69.28,20240708,2645,-28.13,20240219,1123,69.28,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N +20241119,130610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1951,81,2,4.33,14168629,7379,45.00,1865,1973,1845,2430,1309,1870,1920.13,0.42,0,-1171,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,479,-2.18,0.46,12,0.03,-897.00,4223.00,2395,20241002,-18.54,1123,20240708,73.73,2395,-18.54,20241002,1123,73.73,20240708,2645,-26.24,20240219,1123,73.73,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N +20241119,120604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1964,94,2,5.03,14086708,7337,44.74,1865,1973,1845,2430,1309,1870,1919.95,0.42,0,-1158,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,482,-2.19,0.47,12,0.03,-897.00,4223.00,2395,20241002,-18.00,1123,20240708,74.89,2395,-18.00,20241002,1123,74.89,20240708,2645,-25.75,20240219,1123,74.89,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N +20241119,110611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1900,30,2,1.60,11077689,5777,35.23,1865,1921,1845,2430,1309,1870,1917.55,0.42,0,-1519,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,466,-2.12,0.45,12,0.02,-897.00,4223.00,2395,20241002,-20.67,1123,20240708,69.19,2395,-20.67,20241002,1123,69.19,20240708,2645,-28.17,20240219,1123,69.19,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N +20241119,100628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1920,50,2,2.67,1211109,637,3.88,1865,1920,1845,2430,1309,1870,1901.27,0.42,0,-177,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,471,-2.14,0.45,12,0.00,-897.00,4223.00,2395,20241002,-19.83,1123,20240708,70.97,2395,-19.83,20241002,1123,70.97,20240708,2645,-27.41,20240219,1123,70.97,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N +20241119,090622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1870,0,3,0.00,0,0,0.00,0,0,0,2430,1309,1870,0.00,0.42,0,0,2164,2017,1943,1796,1722,1980,1759,123,560,500,1190,1,1,24529188,459,-2.08,0.44,12,0.00,-897.00,4223.00,2395,20241002,-21.92,1123,20240708,66.52,2395,-21.92,20241002,1123,66.52,20240708,2645,-29.30,20240219,1123,66.52,20240708,0.00,N,071850,500,122 억,,104065,N,N,0,N,00,N 20241118,160604,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1870,-100,5,-5.08,31216101,16395,114.44,2090,2090,1869,2560,1379,1970,1904.23,0.44,0,-3140,2088,2029,1927,1868,1766,2058,1897,123,590,500,1260,1,1,24529188,459,-2.08,0.44,12,0.07,-897.00,4223.00,2395,20241002,-21.92,1123,20240708,66.52,2395,-21.92,20241002,1123,66.52,20240708,2645,-29.30,20240219,1123,66.52,20240708,0.00,N,071850,500,122 억,,107205,N,N,0,N,00,N 20241118,150609,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1885,-85,5,-4.31,29920191,15702,109.60,2090,2090,1869,2560,1379,1970,1905.50,0.44,0,-3133,2088,2029,1927,1868,1766,2058,1897,123,590,500,1260,1,1,24529188,462,-2.10,0.45,12,0.06,-897.00,4223.00,2395,20241002,-21.29,1123,20240708,67.85,2395,-21.29,20241002,1123,67.85,20240708,2645,-28.73,20240219,1123,67.85,20240708,0.00,N,071850,500,122 억,,107205,N,N,0,N,00,N 20241118,140612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1872,-98,5,-4.97,28172427,14770,103.10,2090,2090,1869,2560,1379,1970,1907.41,0.44,0,-2982,2088,2029,1927,1868,1766,2058,1897,123,590,500,1260,1,1,24529188,459,-2.09,0.44,12,0.06,-897.00,4223.00,2395,20241002,-21.84,1123,20240708,66.70,2395,-21.84,20241002,1123,66.70,20240708,2645,-29.22,20240219,1123,66.70,20240708,0.00,N,071850,500,122 억,,107205,N,N,0,N,00,N diff --git a/071950/price/prices-20241101.csv b/071950/price/prices-20241101.csv index 49d25a9e84f5..8f79faa310d5 100644 --- a/071950/price/prices-20241101.csv +++ b/071950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160601,57,100.00,KOSPI,,,N,N,N,N, ,N,8880,-170,5,-1.88,52736530,5917,148.97,9060,9170,8810,11760,6340,9050,8912.71,2.55,0,-3586,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,292,-3.99,2.70,12,0.18,-2224.00,3289.00,13705,20240814,-35.21,3644,20240624,143.69,13705,-35.21,20240814,3644,143.69,20240624,11280,-21.28,20241004,351,2429.91,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N +20241119,150610,57,100.00,KOSPI,,,N,N,N,N, ,N,8820,-230,5,-2.54,50242700,5636,141.89,9060,9170,8810,11760,6340,9050,8914.60,2.55,0,-3363,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,290,-3.97,2.68,12,0.17,-2224.00,3289.00,13705,20240814,-35.64,3644,20240624,142.04,13705,-35.64,20240814,3644,142.04,20240624,11280,-21.81,20241004,351,2412.82,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N +20241119,140609,57,100.00,KOSPI,,,N,N,N,N, ,N,8900,-150,5,-1.66,39771060,4453,112.11,9060,9170,8850,11760,6340,9050,8931.30,2.55,0,-2244,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,293,-4.00,2.71,12,0.14,-2224.00,3289.00,13705,20240814,-35.06,3644,20240624,144.24,13705,-35.06,20240814,3644,144.24,20240624,11280,-21.10,20241004,351,2435.61,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N +20241119,130610,57,100.00,KOSPI,,,N,N,N,N, ,N,8900,-150,5,-1.66,23764740,2648,66.67,9060,9170,8880,11760,6340,9050,8974.60,2.55,0,-1352,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,293,-4.00,2.71,12,0.08,-2224.00,3289.00,13705,20240814,-35.06,3644,20240624,144.24,13705,-35.06,20240814,3644,144.24,20240624,11280,-21.10,20241004,351,2435.61,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N +20241119,120605,57,100.00,KOSPI,,,N,N,N,N, ,N,8940,-110,5,-1.22,12287140,1361,34.26,9060,9170,8930,11760,6340,9050,9028.02,2.55,0,-873,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,294,-4.02,2.72,12,0.04,-2224.00,3289.00,13705,20240814,-34.77,3644,20240624,145.33,13705,-34.77,20240814,3644,145.33,20240624,11280,-20.74,20241004,351,2447.01,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N +20241119,110611,57,100.00,KOSPI,,,N,N,N,N, ,N,8980,-70,5,-0.77,9797510,1083,27.27,9060,9170,8930,11760,6340,9050,9046.64,2.55,0,-867,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,296,-4.04,2.73,12,0.03,-2224.00,3289.00,13705,20240814,-34.48,3644,20240624,146.43,13705,-34.48,20240814,3644,146.43,20240624,11280,-20.39,20241004,351,2458.40,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N +20241119,100628,57,100.00,KOSPI,,,N,N,N,N, ,N,8970,-80,5,-0.88,7643900,843,21.22,9060,9170,8930,11760,6340,9050,9067.50,2.55,0,-633,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,295,-4.03,2.73,12,0.03,-2224.00,3289.00,13705,20240814,-34.55,3644,20240624,146.16,13705,-34.55,20240814,3644,146.16,20240624,11280,-20.48,20241004,351,2455.56,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N +20241119,090622,57,100.00,KOSPI,,,N,N,N,N, ,N,9070,20,2,0.22,72490,8,0.20,9060,9070,9060,11760,6340,9050,9061.25,2.55,0,1,9603,9326,9113,8836,8623,9465,8975,16,2710,500,5430,10,1,3290720,298,-4.08,2.76,12,0.00,-2224.00,3289.00,13705,20240814,-33.82,3644,20240624,148.90,13705,-33.82,20240814,3644,148.90,20240624,11280,-19.59,20241004,351,2484.05,20240624,0.00,N,071950,500,16 억,,83955,N,N,0,N,00,N 20241118,160604,57,100.00,KOSPI,,,N,N,N,N, ,N,9050,50,2,0.56,35740070,3972,54.76,9000,9390,8900,11700,6300,9000,8998.00,2.57,0,-953,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,298,-4.07,2.75,12,0.12,-2224.00,3289.00,13705,20240814,-33.97,3644,20240624,148.35,13705,-33.97,20240814,3644,148.35,20240624,11280,-19.77,20241004,351,2478.35,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N 20241118,150609,57,100.00,KOSPI,,,N,N,N,N, ,N,8950,-50,5,-0.56,29468200,3274,45.14,9000,9390,8900,11700,6300,9000,9000.67,2.57,0,-887,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.10,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,13705,-34.70,20240814,3644,145.61,20240624,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N 20241118,140612,57,100.00,KOSPI,,,N,N,N,N, ,N,8950,-50,5,-0.56,28913420,3212,44.29,9000,9390,8900,11700,6300,9000,9001.69,2.57,0,-867,9820,9410,9090,8680,8360,9250,8520,16,2700,500,5400,10,1,3290720,295,-4.02,2.72,12,0.10,-2224.00,3289.00,13705,20240814,-34.70,3644,20240624,145.61,13705,-34.70,20240814,3644,145.61,20240624,11280,-20.66,20241004,351,2449.86,20240624,0.00,N,071950,500,16 억,,84484,N,N,0,N,00,N diff --git a/071970/price/prices-20241101.csv b/071970/price/prices-20241101.csv index 407a81bb665c..bd391d77718c 100644 --- a/071970/price/prices-20241101.csv +++ b/071970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160601,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19140,250,2,1.32,6158315240,324029,111.74,19030,19420,18580,24550,13230,18890,19004.96,5.02,0,28033,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6493,17.27,2.42,12,0.96,1108.00,7893.00,24850,20240731,-22.98,9050,20231117,111.49,24850,-22.98,20240731,9600,99.38,20240313,24850,-22.98,20240731,9100,110.33,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,960,N,00,N +20241119,150610,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19040,150,2,0.79,5808053760,305641,105.40,19030,19420,18580,24550,13230,18890,19002.87,5.02,0,31644,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6459,17.18,2.41,12,0.90,1108.00,7893.00,24850,20240731,-23.38,9050,20231117,110.39,24850,-23.38,20240731,9600,98.33,20240313,24850,-23.38,20240731,9100,109.23,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,1841,N,00,N +20241119,140610,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19080,190,2,1.01,5319031830,280050,96.58,19030,19420,18580,24550,13230,18890,18993.16,5.02,0,39899,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6472,17.22,2.42,12,0.83,1108.00,7893.00,24850,20240731,-23.22,9050,20231117,110.83,24850,-23.22,20240731,9600,98.75,20240313,24850,-23.22,20240731,9100,109.67,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,1841,N,00,N +20241119,130611,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,19280,390,2,2.06,3549826150,188342,64.95,19030,19300,18580,24550,13230,18890,18847.76,5.02,0,26103,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6540,17.40,2.44,12,0.56,1108.00,7893.00,24850,20240731,-22.41,9050,20231117,113.04,24850,-22.41,20240731,9600,100.83,20240313,24850,-22.41,20240731,9100,111.87,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,1841,N,00,N +20241119,120605,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18970,80,2,0.42,2378176040,127093,43.83,19030,19110,18580,24550,13230,18890,18712.05,5.02,0,15457,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6435,17.12,2.40,12,0.37,1108.00,7893.00,24850,20240731,-23.66,9050,20231117,109.61,24850,-23.66,20240731,9600,97.60,20240313,24850,-23.66,20240731,9100,108.46,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,1841,N,00,N +20241119,110612,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18660,-230,5,-1.22,2037955610,109053,37.61,19030,19110,18580,24550,13230,18890,18687.70,5.02,0,14660,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6330,16.84,2.36,12,0.32,1108.00,7893.00,24850,20240731,-24.91,9050,20231117,106.19,24850,-24.91,20240731,9600,94.38,20240313,24850,-24.91,20240731,9100,105.05,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,1841,N,00,N +20241119,100628,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18650,-240,5,-1.27,1145302370,61276,21.13,19030,19110,18580,24550,13230,18890,18690.78,5.02,0,-10340,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6326,16.83,2.36,12,0.18,1108.00,7893.00,24850,20240731,-24.95,9050,20231117,106.08,24850,-24.95,20240731,9600,94.27,20240313,24850,-24.95,20240731,9100,104.95,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,1841,N,00,N +20241119,090623,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18720,-170,5,-0.90,208427720,11096,3.83,19030,19110,18640,24550,13230,18890,18783.75,5.02,0,-6600,19403,19146,18943,18686,18483,19275,18815,848,5660,2500,13970,10,1,33921495,6350,16.90,2.37,12,0.03,1108.00,7893.00,24850,20240731,-24.67,9050,20231117,106.85,24850,-24.67,20240731,9600,95.00,20240313,24850,-24.67,20240731,9100,105.71,20231120,2.11,N,071970,2500,848 억,,1701585,N,N,1841,N,00,N 20241118,160604,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18890,-290,5,-1.51,5490157280,289195,67.08,18790,19200,18740,24900,13430,19180,18984.35,4.90,0,12994,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6408,17.05,2.39,12,0.85,1108.00,7893.00,24850,20240731,-23.98,9050,20231117,108.73,24850,-23.98,20240731,9600,96.77,20240313,24850,-23.98,20240731,9100,107.58,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1841,N,00,N 20241118,150609,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18950,-230,5,-1.20,5043793540,265577,61.60,18790,19200,18740,24900,13430,19180,18991.83,4.90,0,12695,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6428,17.10,2.40,12,0.78,1108.00,7893.00,24850,20240731,-23.74,9050,20231117,109.39,24850,-23.74,20240731,9600,97.40,20240313,24850,-23.74,20240731,9100,108.24,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1315,N,00,N 20241118,140612,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,18930,-250,5,-1.30,4077330740,214386,49.72,18790,19200,18740,24900,13430,19180,19018.64,4.90,0,6288,20320,19750,19140,18570,17960,19445,18265,848,5720,2500,14190,10,1,33921495,6421,17.08,2.40,12,0.63,1108.00,7893.00,24850,20240731,-23.82,9050,20231117,109.17,24850,-23.82,20240731,9600,97.19,20240313,24850,-23.82,20240731,9100,108.02,20231120,2.16,N,071970,2500,848 억,,1660587,N,N,1315,N,00,N diff --git a/072020/price/prices-20241101.csv b/072020/price/prices-20241101.csv index f580d85abd26..4de2fff6817c 100644 --- a/072020/price/prices-20241101.csv +++ b/072020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160601,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10120,30,2,0.30,224707780,22218,100.10,10090,10170,10060,13110,7070,10090,10113.77,1.73,0,-2625,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,977,16.78,0.98,12,0.23,603.00,10333.00,11790,20231207,-14.16,9470,20240805,6.86,11630,-12.98,20240523,9470,6.86,20240805,11790,-14.16,20231207,9470,6.86,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N +20241119,150611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,10,2,0.10,220166800,21769,98.08,10090,10170,10060,13110,7070,10090,10113.78,1.73,0,-2453,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.75,0.98,12,0.23,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N +20241119,140610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,20,2,0.20,188323950,18622,83.90,10090,10170,10060,13110,7070,10090,10112.98,1.73,0,-1371,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.77,0.98,12,0.19,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N +20241119,130611,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,10,2,0.10,148462460,14676,66.12,10090,10170,10060,13110,7070,10090,10116.00,1.73,0,-1062,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.75,0.98,12,0.15,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N +20241119,120605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,20,2,0.20,124151640,12270,55.28,10090,10170,10060,13110,7070,10090,10118.31,1.73,0,-928,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.77,0.98,12,0.13,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N +20241119,110612,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,20,2,0.20,100040940,9884,44.53,10090,10170,10060,13110,7070,10090,10121.50,1.73,0,-665,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,976,16.77,0.98,12,0.10,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N +20241119,100629,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10130,40,2,0.40,72912470,7200,32.44,10090,10170,10060,13110,7070,10090,10126.73,1.73,0,-273,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,978,16.80,0.98,12,0.07,603.00,10333.00,11790,20231207,-14.08,9470,20240805,6.97,11630,-12.90,20240523,9470,6.97,20240805,11790,-14.08,20231207,9470,6.97,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N +20241119,090623,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10080,-10,5,-0.10,6679080,662,2.98,10090,10090,10080,13110,7070,10090,10089.24,1.73,0,-430,10283,10186,10083,9986,9883,10235,10035,50,3020,500,7260,10,1,9658687,974,16.72,0.98,12,0.01,603.00,10333.00,11790,20231207,-14.50,9470,20240805,6.44,11630,-13.33,20240523,9470,6.44,20240805,11790,-14.50,20231207,9470,6.44,20240805,3.31,N,072020,500,49 억,,166720,N,N,0,N,00,N 20241118,160605,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10090,80,2,0.80,224082670,22194,83.10,10010,10180,9980,13010,7010,10010,10096.60,1.73,0,-722,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,975,16.73,0.98,12,0.23,603.00,10333.00,11790,20231207,-14.42,9470,20240805,6.55,11630,-13.24,20240523,9470,6.55,20240805,11790,-14.42,20231207,9470,6.55,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N 20241118,150610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10110,100,2,1.00,213907660,21185,79.32,10010,10180,9980,13010,7010,10010,10097.19,1.73,0,-812,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,976,16.77,0.98,12,0.22,603.00,10333.00,11790,20231207,-14.25,9470,20240805,6.76,11630,-13.07,20240523,9470,6.76,20240805,11790,-14.25,20231207,9470,6.76,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N 20241118,140613,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10100,90,2,0.90,206586530,20460,76.61,10010,10180,9980,13010,7010,10010,10097.15,1.73,0,-535,10123,10066,9953,9896,9783,10095,9925,50,3000,500,7200,10,1,9658687,976,16.75,0.98,12,0.21,603.00,10333.00,11790,20231207,-14.33,9470,20240805,6.65,11630,-13.16,20240523,9470,6.65,20240805,11790,-14.33,20231207,9470,6.65,20240805,3.33,N,072020,500,49 억,,167491,N,N,1,N,00,N diff --git a/072130/price/prices-20241101.csv b/072130/price/prices-20241101.csv index c79d43d14073..794d2e19fbe3 100644 --- a/072130/price/prices-20241101.csv +++ b/072130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160602,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4265,65,2,1.55,2215826610,530749,268.24,4045,4445,4025,5460,2940,4200,4174.75,1.57,0,75194,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,563,39.13,0.90,12,4.02,109.00,4722.00,5130,20241021,-16.86,2810,20240806,51.78,5130,-16.86,20241021,2810,51.78,20240806,5130,-16.86,20241021,2810,51.78,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N +20241119,150611,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4260,60,2,1.43,2178262900,521951,263.80,4045,4445,4025,5460,2940,4200,4173.31,1.57,0,76031,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,562,39.08,0.90,12,3.96,109.00,4722.00,5130,20241021,-16.96,2810,20240806,51.60,5130,-16.96,20241021,2810,51.60,20240806,5130,-16.96,20241021,2810,51.60,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N +20241119,140610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4210,10,2,0.24,2089539140,500922,253.17,4045,4445,4025,5460,2940,4200,4171.39,1.57,0,70128,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,556,38.62,0.89,12,3.80,109.00,4722.00,5130,20241021,-17.93,2810,20240806,49.82,5130,-17.93,20241021,2810,49.82,20240806,5130,-17.93,20241021,2810,49.82,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N +20241119,130611,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4265,65,2,1.55,2027435520,486153,245.70,4045,4445,4025,5460,2940,4200,4170.37,1.57,0,67595,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,563,39.13,0.90,12,3.68,109.00,4722.00,5130,20241021,-16.86,2810,20240806,51.78,5130,-16.86,20241021,2810,51.78,20240806,5130,-16.86,20241021,2810,51.78,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N +20241119,120605,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4150,-50,5,-1.19,1598625405,383423,193.78,4045,4445,4025,5460,2940,4200,4169.35,1.57,0,52457,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,548,38.07,0.88,12,2.91,109.00,4722.00,5130,20241021,-19.10,2810,20240806,47.69,5130,-19.10,20241021,2810,47.69,20240806,5130,-19.10,20241021,2810,47.69,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N +20241119,110612,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4095,-105,5,-2.50,1155028070,276248,139.62,4045,4445,4025,5460,2940,4200,4181.13,1.57,0,10959,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,540,37.57,0.87,12,2.09,109.00,4722.00,5130,20241021,-20.18,2810,20240806,45.73,5130,-20.18,20241021,2810,45.73,20240806,5130,-20.18,20241021,2810,45.73,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N +20241119,100629,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4070,-130,5,-3.10,190738345,46976,23.74,4045,4115,4025,5460,2940,4200,4060.34,1.57,0,12967,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,537,37.34,0.86,12,0.36,109.00,4722.00,5130,20241021,-20.66,2810,20240806,44.84,5130,-20.66,20241021,2810,44.84,20240806,5130,-20.66,20241021,2810,44.84,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N +20241119,090623,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4065,-135,5,-3.21,77920385,19183,9.70,4045,4115,4025,5460,2940,4200,4061.95,1.57,0,10505,4733,4466,4333,4066,3933,4400,4000,66,1260,500,3190,5,1,13195454,536,37.29,0.86,12,0.15,109.00,4722.00,5130,20241021,-20.76,2810,20240806,44.66,5130,-20.76,20241021,2810,44.66,20240806,5130,-20.76,20241021,2810,44.66,20240806,2.86,N,072130,500,65 억,,207574,N,N,6,N,00,N 20241118,160605,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4200,-150,5,-3.45,610108330,141172,44.39,4560,4600,4200,5650,3045,4350,4321.94,1.55,0,-2602,5056,4702,4376,4022,3696,4540,3860,66,1300,500,3300,5,1,13195454,554,38.53,0.89,12,1.07,109.00,4722.00,5130,20241021,-18.13,2810,20240806,49.47,5130,-18.13,20241021,2810,49.47,20240806,5130,-18.13,20241021,2810,49.47,20240806,2.99,N,072130,500,65 억,,204702,N,N,6,N,00,N 20241118,150610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4270,-80,5,-1.84,434118835,99525,31.30,4560,4600,4260,5650,3045,4350,4361.92,1.55,0,-6790,5056,4702,4376,4022,3696,4540,3860,66,1300,500,3300,5,1,13195454,563,39.17,0.90,12,0.75,109.00,4722.00,5130,20241021,-16.76,2810,20240806,51.96,5130,-16.76,20241021,2810,51.96,20240806,5130,-16.76,20241021,2810,51.96,20240806,2.99,N,072130,500,65 억,,204702,N,N,0,N,00,N 20241118,140613,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,4295,-55,5,-1.26,372071900,85059,26.75,4560,4600,4270,5650,3045,4350,4374.32,1.55,0,-4532,5056,4702,4376,4022,3696,4540,3860,66,1300,500,3300,5,1,13195454,567,39.40,0.91,12,0.64,109.00,4722.00,5130,20241021,-16.28,2810,20240806,52.85,5130,-16.28,20241021,2810,52.85,20240806,5130,-16.28,20241021,2810,52.85,20240806,2.99,N,072130,500,65 억,,204702,N,N,0,N,00,N diff --git a/072470/price/prices-20241101.csv b/072470/price/prices-20241101.csv index 8d1ea9bffa08..7fb08a4ee285 100644 --- a/072470/price/prices-20241101.csv +++ b/072470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160602,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2640,10,2,0.38,18532505,7040,30.06,2635,2660,2600,3415,1845,2630,2632.46,0.32,0,-947,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,499,6.44,0.38,12,0.04,410.00,6930.00,5990,20240220,-55.93,2475,20241118,6.67,5990,-55.93,20240220,2475,6.67,20241118,5990,-55.93,20240220,2475,6.67,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N +20241119,150611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2625,-5,5,-0.19,16657395,6326,27.01,2635,2660,2600,3415,1845,2630,2633.16,0.32,0,-946,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,496,6.40,0.38,12,0.03,410.00,6930.00,5990,20240220,-56.18,2475,20241118,6.06,5990,-56.18,20240220,2475,6.06,20241118,5990,-56.18,20240220,2475,6.06,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N +20241119,140610,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,15,2,0.57,13045410,4950,21.13,2635,2660,2625,3415,1845,2630,2635.44,0.32,0,-588,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,500,6.45,0.38,12,0.03,410.00,6930.00,5990,20240220,-55.84,2475,20241118,6.87,5990,-55.84,20240220,2475,6.87,20241118,5990,-55.84,20240220,2475,6.87,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N +20241119,130611,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,0,3,0.00,12182645,4622,19.73,2635,2660,2625,3415,1845,2630,2635.80,0.32,0,-628,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,497,6.41,0.38,12,0.02,410.00,6930.00,5990,20240220,-56.09,2475,20241118,6.26,5990,-56.09,20240220,2475,6.26,20241118,5990,-56.09,20240220,2475,6.26,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N +20241119,120606,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,0,3,0.00,11893350,4512,19.26,2635,2660,2630,3415,1845,2630,2635.94,0.32,0,-628,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,497,6.41,0.38,12,0.02,410.00,6930.00,5990,20240220,-56.09,2475,20241118,6.26,5990,-56.09,20240220,2475,6.26,20241118,5990,-56.09,20240220,2475,6.26,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N +20241119,110612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,0,3,0.00,11325270,4296,18.34,2635,2660,2630,3415,1845,2630,2636.24,0.32,0,-628,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,497,6.41,0.38,12,0.02,410.00,6930.00,5990,20240220,-56.09,2475,20241118,6.26,5990,-56.09,20240220,2475,6.26,20241118,5990,-56.09,20240220,2475,6.26,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N +20241119,100629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2630,0,3,0.00,10920250,4142,17.68,2635,2660,2630,3415,1845,2630,2636.47,0.32,0,-628,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,497,6.41,0.38,12,0.02,410.00,6930.00,5990,20240220,-56.09,2475,20241118,6.26,5990,-56.09,20240220,2475,6.26,20241118,5990,-56.09,20240220,2475,6.26,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N +20241119,090624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,15,2,0.57,3825650,1454,6.21,2635,2645,2630,3415,1845,2630,2631.12,0.32,0,5,2753,2691,2583,2521,2413,2722,2552,94,785,500,1630,5,1,18887341,500,6.45,0.38,12,0.01,410.00,6930.00,5990,20240220,-55.84,2475,20241118,6.87,5990,-55.84,20240220,2475,6.87,20241118,5990,-55.84,20240220,2475,6.87,20241118,0.72,N,072470,500,94 억,,59617,N,N,0,N,00,N 20241118,160605,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2630,30,2,1.15,59570250,23421,142.45,2475,2645,2475,3380,1820,2600,2542.96,0.30,0,3708,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,497,6.41,0.38,12,0.12,410.00,6930.00,5990,20240220,-56.09,2475,20241118,6.26,5990,-56.09,20240220,2475,6.26,20241118,5990,-56.09,20240220,2475,6.26,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N 20241118,150610,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2600,0,3,0.00,55333165,21805,132.62,2475,2645,2475,3380,1820,2600,2537.64,0.30,0,3680,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,491,6.34,0.38,12,0.12,410.00,6930.00,5990,20240220,-56.59,2475,20241118,5.05,5990,-56.59,20240220,2475,5.05,20241118,5990,-56.59,20240220,2475,5.05,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N 20241118,140613,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2595,-5,5,-0.19,51654865,20397,124.05,2475,2605,2475,3380,1820,2600,2532.47,0.30,0,3645,2660,2630,2590,2560,2520,2645,2575,94,780,500,1610,5,1,18887341,490,6.33,0.37,12,0.11,410.00,6930.00,5990,20240220,-56.68,2475,20241118,4.85,5990,-56.68,20240220,2475,4.85,20241118,5990,-56.68,20240220,2475,4.85,20241118,0.79,N,072470,500,94 억,,55909,N,N,0,N,00,N diff --git a/072520/price/prices-20241101.csv b/072520/price/prices-20241101.csv index 25381bb12981..63f97fe0fe1a 100644 --- a/072520/price/prices-20241101.csv +++ b/072520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160602,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241119,150612,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241119,140611,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241119,130612,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241119,120606,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241119,110613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241119,100629,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N +20241119,090624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241118,160605,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241118,150610,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N 20241118,140614,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,389,0,3,0.00,0,0,0.00,0,0,0,505,273,389,0.00,0.26,0,0,389,389,389,389,389,389,389,371,116,500,0,1,1,74163194,288,-1.77,0.38,12,0.00,-220.00,1033.00,880,20240110,-55.80,365,20231212,6.58,880,-55.80,20240110,366,6.28,20240320,880,-55.80,20240110,365,6.58,20231212,0.00,N,072520,500,370 억,,192775,N,N,0,N,00,N diff --git a/072710/price/prices-20241101.csv b/072710/price/prices-20241101.csv index 7a0ee8a697e1..c5ca52a3eafd 100644 --- a/072710/price/prices-20241101.csv +++ b/072710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160603,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,64900,-100,5,-0.15,251113600,3864,119.15,65000,65300,64400,84500,45500,65000,64987.99,2.70,0,-193,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3010,4.48,0.27,12,0.08,14478.00,242037.00,85400,20240617,-24.00,61500,20240118,5.53,85400,-24.00,20240617,61500,5.53,20240118,85400,-24.00,20240617,61500,5.53,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N +20241119,150612,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,64900,-100,5,-0.15,247801700,3813,117.58,65000,65300,64400,84500,45500,65000,64988.64,2.70,0,-180,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3010,4.48,0.27,12,0.08,14478.00,242037.00,85400,20240617,-24.00,61500,20240118,5.53,85400,-24.00,20240617,61500,5.53,20240118,85400,-24.00,20240617,61500,5.53,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N +20241119,140611,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65100,100,2,0.15,239938300,3692,113.85,65000,65300,64400,84500,45500,65000,64988.71,2.70,0,-92,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3019,4.50,0.27,12,0.08,14478.00,242037.00,85400,20240617,-23.77,61500,20240118,5.85,85400,-23.77,20240617,61500,5.85,20240118,85400,-23.77,20240617,61500,5.85,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N +20241119,130612,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65200,200,2,0.31,236618700,3641,112.27,65000,65300,64400,84500,45500,65000,64987.28,2.70,0,-68,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3024,4.50,0.27,12,0.08,14478.00,242037.00,85400,20240617,-23.65,61500,20240118,6.02,85400,-23.65,20240617,61500,6.02,20240118,85400,-23.65,20240617,61500,6.02,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N +20241119,120606,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65000,0,3,0.00,189750300,2920,90.04,65000,65300,64400,84500,45500,65000,64982.98,2.70,0,-52,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3015,4.49,0.27,12,0.06,14478.00,242037.00,85400,20240617,-23.89,61500,20240118,5.69,85400,-23.89,20240617,61500,5.69,20240118,85400,-23.89,20240617,61500,5.69,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N +20241119,110613,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65100,100,2,0.15,58122800,895,27.60,65000,65300,64400,84500,45500,65000,64941.68,2.70,0,-17,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3019,4.50,0.27,12,0.02,14478.00,242037.00,85400,20240617,-23.77,61500,20240118,5.85,85400,-23.77,20240617,61500,5.85,20240118,85400,-23.77,20240617,61500,5.85,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N +20241119,100630,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,64900,-100,5,-0.15,45395600,699,21.55,65000,65300,64400,84500,45500,65000,64943.63,2.70,0,-14,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3010,4.48,0.27,12,0.02,14478.00,242037.00,85400,20240617,-24.00,61500,20240118,5.53,85400,-24.00,20240617,61500,5.53,20240118,85400,-24.00,20240617,61500,5.53,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N +20241119,090624,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,64700,-300,5,-0.46,5961000,92,2.84,65000,65200,64400,84500,45500,65000,64793.48,2.70,0,-68,65933,65466,64733,64266,63533,65700,64500,232,19500,5000,49400,100,1,4637790,3001,4.47,0.27,12,0.00,14478.00,242037.00,85400,20240617,-24.24,61500,20240118,5.20,85400,-24.24,20240617,61500,5.20,20240118,85400,-24.24,20240617,61500,5.20,20240118,0.28,N,072710,5000,231 억,,125084,N,N,0,N,00,N 20241118,160606,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65000,800,2,1.25,210087200,3243,23.79,64200,65200,64000,83400,45000,64200,64781.75,2.70,0,65,66200,65200,64200,63200,62200,64700,62700,232,19200,5000,48790,100,1,4637790,3015,4.49,0.27,12,0.07,14478.00,242037.00,85400,20240617,-23.89,61500,20240118,5.69,85400,-23.89,20240617,61500,5.69,20240118,85400,-23.89,20240617,61500,5.69,20240118,0.28,N,072710,5000,231 억,,125122,N,N,0,N,00,N 20241118,150611,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65000,800,2,1.25,206776200,3192,23.42,64200,65200,64000,83400,45000,64200,64779.51,2.70,0,92,66200,65200,64200,63200,62200,64700,62700,232,19200,5000,48790,100,1,4637790,3015,4.49,0.27,12,0.07,14478.00,242037.00,85400,20240617,-23.89,61500,20240118,5.69,85400,-23.89,20240617,61500,5.69,20240118,85400,-23.89,20240617,61500,5.69,20240118,0.28,N,072710,5000,231 억,,125122,N,N,0,N,00,N 20241118,140614,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,65100,900,2,1.40,191207600,2952,21.66,64200,65200,64000,83400,45000,64200,64772.22,2.70,0,79,66200,65200,64200,63200,62200,64700,62700,232,19200,5000,48790,100,1,4637790,3019,4.50,0.27,12,0.06,14478.00,242037.00,85400,20240617,-23.77,61500,20240118,5.85,85400,-23.77,20240617,61500,5.85,20240118,85400,-23.77,20240617,61500,5.85,20240118,0.28,N,072710,5000,231 억,,125122,N,N,0,N,00,N diff --git a/072770/price/prices-20241101.csv b/072770/price/prices-20241101.csv index 13c58c38632c..bc9dafb5a4f0 100644 --- a/072770/price/prices-20241101.csv +++ b/072770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160603,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1869,-23,5,-1.22,240567856,129536,50.75,1890,1921,1821,2455,1325,1892,1857.15,0.68,0,-39483,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1313,-13.74,1.84,12,0.18,-136.00,1018.00,3235,20240401,-42.23,1540,20240806,21.36,3235,-42.23,20240401,1540,21.36,20240806,3235,-42.23,20240401,1540,21.36,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N +20241119,150612,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1835,-57,5,-3.01,218543466,117724,46.12,1890,1921,1821,2455,1325,1892,1856.41,0.68,0,-36100,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1289,-13.49,1.80,12,0.17,-136.00,1018.00,3235,20240401,-43.28,1540,20240806,19.16,3235,-43.28,20240401,1540,19.16,20240806,3235,-43.28,20240401,1540,19.16,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N +20241119,140611,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1832,-60,5,-3.17,180860202,97234,38.09,1890,1921,1829,2455,1325,1892,1860.05,0.68,0,-26152,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1287,-13.47,1.80,12,0.14,-136.00,1018.00,3235,20240401,-43.37,1540,20240806,18.96,3235,-43.37,20240401,1540,18.96,20240806,3235,-43.37,20240401,1540,18.96,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N +20241119,130612,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,-35,5,-1.85,149781647,80287,31.45,1890,1921,1844,2455,1325,1892,1865.58,0.68,0,-24268,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1304,-13.65,1.82,12,0.11,-136.00,1018.00,3235,20240401,-42.60,1540,20240806,20.58,3235,-42.60,20240401,1540,20.58,20240806,3235,-42.60,20240401,1540,20.58,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N +20241119,120606,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1873,-19,5,-1.00,103011593,55009,21.55,1890,1921,1851,2455,1325,1892,1872.63,0.68,0,-6778,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1316,-13.77,1.84,12,0.08,-136.00,1018.00,3235,20240401,-42.10,1540,20240806,21.62,3235,-42.10,20240401,1540,21.62,20240806,3235,-42.10,20240401,1540,21.62,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N +20241119,110613,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1884,-8,5,-0.42,95533711,50995,19.98,1890,1921,1851,2455,1325,1892,1873.39,0.68,0,-3871,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1323,-13.85,1.85,12,0.07,-136.00,1018.00,3235,20240401,-41.76,1540,20240806,22.34,3235,-41.76,20240401,1540,22.34,20240806,3235,-41.76,20240401,1540,22.34,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N +20241119,100630,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1885,-7,5,-0.37,54091514,28797,11.28,1890,1921,1851,2455,1325,1892,1878.37,0.68,0,1944,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1324,-13.86,1.85,12,0.04,-136.00,1018.00,3235,20240401,-41.73,1540,20240806,22.40,3235,-41.73,20240401,1540,22.40,20240806,3235,-41.73,20240401,1540,22.40,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N +20241119,090624,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1874,-18,5,-0.95,21947007,11816,4.63,1890,1890,1851,2455,1325,1892,1857.40,0.68,0,7480,1968,1930,1877,1839,1786,1949,1858,351,563,500,1280,1,1,70238244,1316,-13.78,1.84,12,0.02,-136.00,1018.00,3235,20240401,-42.07,1540,20240806,21.69,3235,-42.07,20240401,1540,21.69,20240806,3235,-42.07,20240401,1540,21.69,20240806,2.66,N,072770,500,351 억,,477302,N,N,0,N,01,N 20241118,160606,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1892,78,2,4.30,479391772,254956,50.30,1855,1915,1824,2355,1270,1814,1880.29,0.71,0,-19756,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1329,-13.91,1.86,12,0.36,-136.00,1018.00,3235,20240401,-41.51,1540,20240806,22.86,3235,-41.51,20240401,1540,22.86,20240806,3235,-41.51,20240401,1540,22.86,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N 20241118,150611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1903,89,2,4.91,467250725,248558,49.04,1855,1915,1824,2355,1270,1814,1879.85,0.71,0,-19016,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1337,-13.99,1.87,12,0.35,-136.00,1018.00,3235,20240401,-41.17,1540,20240806,23.57,3235,-41.17,20240401,1540,23.57,20240806,3235,-41.17,20240401,1540,23.57,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N 20241118,140614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1888,74,2,4.08,423504826,225438,44.48,1855,1915,1824,2355,1270,1814,1878.59,0.71,0,-22170,2042,1927,1764,1649,1486,1985,1707,351,541,500,1230,1,1,70238244,1326,-13.88,1.85,12,0.32,-136.00,1018.00,3235,20240401,-41.64,1540,20240806,22.60,3235,-41.64,20240401,1540,22.60,20240806,3235,-41.64,20240401,1540,22.60,20240806,2.66,N,072770,500,351 억,,498071,N,N,0,N,00,N diff --git a/072870/price/prices-20241101.csv b/072870/price/prices-20241101.csv index 43d7bbf88c58..130ad4beb155 100644 --- a/072870/price/prices-20241101.csv +++ b/072870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160603,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11240,50,2,0.45,95867290,8538,46.91,11200,11250,11190,14540,7840,11190,11228.25,25.62,0,-205,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1340,6.18,0.41,12,0.07,1818.00,27650.00,11840,20231226,-5.07,10480,20240115,7.25,11660,-3.60,20240207,10480,7.25,20240115,11840,-5.07,20231226,10480,7.25,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N +20241119,150612,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11240,50,2,0.45,94058090,8377,46.03,11200,11250,11190,14540,7840,11190,11228.14,25.62,0,-205,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1340,6.18,0.41,12,0.07,1818.00,27650.00,11840,20231226,-5.07,10480,20240115,7.25,11660,-3.60,20240207,10480,7.25,20240115,11840,-5.07,20231226,10480,7.25,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N +20241119,140611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11240,50,2,0.45,73268700,6526,35.86,11200,11250,11190,14540,7840,11190,11227.20,25.62,0,-240,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1340,6.18,0.41,12,0.05,1818.00,27650.00,11840,20231226,-5.07,10480,20240115,7.25,11660,-3.60,20240207,10480,7.25,20240115,11840,-5.07,20231226,10480,7.25,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N +20241119,130612,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11230,40,2,0.36,66683730,5940,32.64,11200,11250,11190,14540,7840,11190,11226.22,25.62,0,-518,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1339,6.18,0.41,12,0.05,1818.00,27650.00,11840,20231226,-5.15,10480,20240115,7.16,11660,-3.69,20240207,10480,7.16,20240115,11840,-5.15,20231226,10480,7.16,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N +20241119,120606,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11230,40,2,0.36,59671380,5316,29.21,11200,11250,11190,14540,7840,11190,11224.86,25.62,0,-618,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1339,6.18,0.41,12,0.04,1818.00,27650.00,11840,20231226,-5.15,10480,20240115,7.16,11660,-3.69,20240207,10480,7.16,20240115,11840,-5.15,20231226,10480,7.16,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N +20241119,110613,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11240,50,2,0.45,35987360,3207,17.62,11200,11250,11190,14540,7840,11190,11221.50,25.62,0,-635,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1340,6.18,0.41,12,0.03,1818.00,27650.00,11840,20231226,-5.07,10480,20240115,7.25,11660,-3.60,20240207,10480,7.25,20240115,11840,-5.07,20231226,10480,7.25,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N +20241119,100630,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11230,40,2,0.36,15703980,1402,7.70,11200,11230,11190,14540,7840,11190,11201.13,25.62,0,-127,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1339,6.18,0.41,12,0.01,1818.00,27650.00,11840,20231226,-5.15,10480,20240115,7.16,11660,-3.69,20240207,10480,7.16,20240115,11840,-5.15,20231226,10480,7.16,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N +20241119,090625,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11200,10,2,0.09,1366420,122,0.67,11200,11220,11200,14540,7840,11190,11200.16,25.62,0,-42,11310,11250,11190,11130,11070,11280,11160,60,3350,500,8280,10,1,11920959,1335,6.16,0.41,12,0.00,1818.00,27650.00,11840,20231226,-5.41,10480,20240115,6.87,11660,-3.95,20240207,10480,6.87,20240115,11840,-5.41,20231226,10480,6.87,20240115,0.11,N,072870,500,59 억,,3053831,N,N,0,N,00,N 20241118,160606,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11190,60,2,0.54,203480460,18196,67.53,11130,11250,11130,14460,7800,11130,11182.70,25.61,0,733,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1334,6.16,0.40,12,0.15,1818.00,27650.00,11840,20231226,-5.49,10480,20240115,6.77,11660,-4.03,20240207,10480,6.77,20240115,11840,-5.49,20231226,10480,6.77,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N 20241118,150611,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11190,60,2,0.54,199043380,17799,66.06,11130,11250,11130,14460,7800,11130,11182.84,25.61,0,692,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1334,6.16,0.40,12,0.15,1818.00,27650.00,11840,20231226,-5.49,10480,20240115,6.77,11660,-4.03,20240207,10480,6.77,20240115,11840,-5.49,20231226,10480,6.77,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N 20241118,140614,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11180,50,2,0.45,171453120,15333,56.90,11130,11250,11130,14460,7800,11130,11181.97,25.61,0,400,11210,11170,11100,11060,10990,11135,11025,60,3330,500,8230,10,1,11920959,1333,6.15,0.40,12,0.13,1818.00,27650.00,11840,20231226,-5.57,10480,20240115,6.68,11660,-4.12,20240207,10480,6.68,20240115,11840,-5.57,20231226,10480,6.68,20240115,0.09,N,072870,500,59 억,,3053009,N,N,0,N,00,N diff --git a/072950/price/prices-20241101.csv b/072950/price/prices-20241101.csv index 1d22ace7df05..d94c0eca258a 100644 --- a/072950/price/prices-20241101.csv +++ b/072950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160603,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3710,10,2,0.27,23441410,6304,35.51,3665,3785,3665,4810,2590,3700,3718.50,1.83,0,-1063,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,299,7.42,0.42,12,0.08,500.00,8834.00,7390,20240116,-49.80,3450,20241115,7.54,7390,-49.80,20240116,3450,7.54,20241115,7390,-49.80,20240116,3450,7.54,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N +20241119,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,15,2,0.41,20714495,5569,31.37,3665,3785,3665,4810,2590,3700,3719.61,1.83,0,-1083,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,299,7.43,0.42,12,0.07,500.00,8834.00,7390,20240116,-49.73,3450,20241115,7.68,7390,-49.73,20240116,3450,7.68,20241115,7390,-49.73,20240116,3450,7.68,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N +20241119,140612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3715,15,2,0.41,19510460,5244,29.54,3665,3785,3665,4810,2590,3700,3720.53,1.83,0,-1029,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,299,7.43,0.42,12,0.07,500.00,8834.00,7390,20240116,-49.73,3450,20241115,7.68,7390,-49.73,20240116,3450,7.68,20241115,7390,-49.73,20240116,3450,7.68,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N +20241119,130613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3735,35,2,0.95,18975445,5100,28.73,3665,3785,3665,4810,2590,3700,3720.68,1.83,0,-1027,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,301,7.47,0.42,12,0.06,500.00,8834.00,7390,20240116,-49.46,3450,20241115,8.26,7390,-49.46,20240116,3450,8.26,20241115,7390,-49.46,20240116,3450,8.26,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N +20241119,120607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3730,30,2,0.81,17684505,4754,26.78,3665,3785,3665,4810,2590,3700,3719.92,1.83,0,-882,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,300,7.46,0.42,12,0.06,500.00,8834.00,7390,20240116,-49.53,3450,20241115,8.12,7390,-49.53,20240116,3450,8.12,20241115,7390,-49.53,20240116,3450,8.12,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N +20241119,110614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3710,10,2,0.27,14503160,3897,21.95,3665,3785,3665,4810,2590,3700,3721.62,1.83,0,-630,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,299,7.42,0.42,12,0.05,500.00,8834.00,7390,20240116,-49.80,3450,20241115,7.54,7390,-49.80,20240116,3450,7.54,20241115,7390,-49.80,20240116,3450,7.54,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N +20241119,100631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,50,2,1.35,8893215,2384,13.43,3665,3785,3665,4810,2590,3700,3730.38,1.83,0,-433,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,302,7.50,0.42,12,0.03,500.00,8834.00,7390,20240116,-49.26,3450,20241115,8.70,7390,-49.26,20240116,3450,8.70,20241115,7390,-49.26,20240116,3450,8.70,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N +20241119,090625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3725,25,2,0.68,3337015,907,5.11,3665,3745,3665,4810,2590,3700,3679.18,1.83,0,-98,3933,3816,3708,3591,3483,3875,3650,40,1110,500,2290,5,1,8052610,300,7.45,0.42,12,0.01,500.00,8834.00,7390,20240116,-49.59,3450,20241115,7.97,7390,-49.59,20240116,3450,7.97,20241115,7390,-49.59,20240116,3450,7.97,20241115,2.55,N,072950,500,40 억,,147397,N,N,0,N,00,N 20241118,160607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3700,15,2,0.41,65868645,17748,59.16,3685,3825,3600,4790,2580,3685,3711.33,1.83,0,-193,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,298,7.40,0.42,12,0.22,500.00,8834.00,7390,20240116,-49.93,3450,20241115,7.25,7390,-49.93,20240116,3450,7.25,20241115,7390,-49.93,20240116,3450,7.25,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N 20241118,150612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3745,60,2,1.63,57295210,15434,51.45,3685,3825,3600,4790,2580,3685,3712.27,1.83,0,-6,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,302,7.49,0.42,12,0.19,500.00,8834.00,7390,20240116,-49.32,3450,20241115,8.55,7390,-49.32,20240116,3450,8.55,20241115,7390,-49.32,20240116,3450,8.55,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N 20241118,140615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3725,40,2,1.09,50087470,13497,44.99,3685,3825,3600,4790,2580,3685,3711.01,1.83,0,32,3861,3772,3611,3522,3361,3817,3567,40,1105,500,2280,5,1,8052610,300,7.45,0.42,12,0.17,500.00,8834.00,7390,20240116,-49.59,3450,20241115,7.97,7390,-49.59,20240116,3450,7.97,20241115,7390,-49.59,20240116,3450,7.97,20241115,2.57,N,072950,500,40 억,,147583,N,N,0,N,00,N diff --git a/072990/price/prices-20241101.csv b/072990/price/prices-20241101.csv index b342e2c7a782..daa1cec20e51 100644 --- a/072990/price/prices-20241101.csv +++ b/072990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160604,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9090,-60,5,-0.66,270010740,29576,12.29,9100,9280,8950,11890,6410,9150,9129.42,6.37,0,-2143,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,662,8.99,0.79,12,0.41,1011.00,11458.00,11520,20241016,-21.09,8020,20231110,13.34,11520,-21.09,20241016,8200,10.85,20240805,11520,-21.09,20241016,8100,12.22,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N +20241119,150613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,-20,5,-0.22,253909850,27813,11.56,9100,9280,8950,11890,6410,9150,9129.18,6.37,0,-2046,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,665,9.03,0.80,12,0.38,1011.00,11458.00,11520,20241016,-20.75,8020,20231110,13.84,11520,-20.75,20241016,8200,11.34,20240805,11520,-20.75,20241016,8100,12.72,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N +20241119,140612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9160,10,2,0.11,226134490,24787,10.30,9100,9280,8950,11890,6410,9150,9123.11,6.37,0,-1096,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,668,9.06,0.80,12,0.34,1011.00,11458.00,11520,20241016,-20.49,8020,20231110,14.21,11520,-20.49,20241016,8200,11.71,20240805,11520,-20.49,20241016,8100,13.09,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N +20241119,130613,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9070,-80,5,-0.87,174298140,19137,7.95,9100,9280,8950,11890,6410,9150,9107.91,6.37,0,1435,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,661,8.97,0.79,12,0.26,1011.00,11458.00,11520,20241016,-21.27,8020,20231110,13.09,11520,-21.27,20241016,8200,10.61,20240805,11520,-21.27,20241016,8100,11.98,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N +20241119,120607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9200,50,2,0.55,154777920,16991,7.06,9100,9280,8950,11890,6410,9150,9109.40,6.37,0,591,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,670,9.10,0.80,12,0.23,1011.00,11458.00,11520,20241016,-20.14,8020,20231110,14.71,11520,-20.14,20241016,8200,12.20,20240805,11520,-20.14,20241016,8100,13.58,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N +20241119,110614,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9170,20,2,0.22,136484280,14986,6.23,9100,9280,8950,11890,6410,9150,9107.45,6.37,0,834,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,668,9.07,0.80,12,0.21,1011.00,11458.00,11520,20241016,-20.40,8020,20231110,14.34,11520,-20.40,20241016,8200,11.83,20240805,11520,-20.40,20241016,8100,13.21,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N +20241119,100631,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9190,40,2,0.44,107901670,11861,4.93,9100,9250,8950,11890,6410,9150,9097.18,6.37,0,721,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,670,9.09,0.80,12,0.16,1011.00,11458.00,11520,20241016,-20.23,8020,20231110,14.59,11520,-20.23,20241016,8200,12.07,20240805,11520,-20.23,20241016,8100,13.46,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N +20241119,090625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9130,-20,5,-0.22,48976840,5397,2.24,9100,9130,8950,11890,6410,9150,9074.81,6.37,0,-93,10023,9586,9043,8606,8063,9805,8825,36,2740,500,6770,10,1,7287341,665,9.03,0.80,12,0.07,1011.00,11458.00,11520,20241016,-20.75,8020,20231110,13.84,11520,-20.75,20241016,8200,11.34,20240805,11520,-20.75,20241016,8100,12.72,20231227,1.90,N,072990,500,36 억,,464477,N,N,0,N,00,N 20241118,160607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9150,420,2,4.81,2162121610,240129,258.38,8620,9480,8500,11340,6120,8730,9003.98,6.86,0,-36478,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,667,9.05,0.80,12,3.30,1011.00,11458.00,11520,20241016,-20.57,8020,20231110,14.09,11520,-20.57,20241016,8200,11.59,20240805,11520,-20.57,20241016,8100,12.96,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N 20241118,150612,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9050,320,2,3.67,2068485070,229915,247.39,8620,9480,8500,11340,6120,8730,8996.74,6.86,0,-34302,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,660,8.95,0.79,12,3.15,1011.00,11458.00,11520,20241016,-21.44,8020,20231110,12.84,11520,-21.44,20241016,8200,10.37,20240805,11520,-21.44,20241016,8100,11.73,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N 20241118,140615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8950,220,2,2.52,487069840,56013,60.27,8620,9100,8500,11340,6120,8730,8695.66,6.86,0,-19578,9323,9026,8743,8446,8163,9175,8595,36,2610,500,6460,10,1,7287341,652,8.85,0.78,12,0.77,1011.00,11458.00,11520,20241016,-22.31,8020,20231110,11.60,11520,-22.31,20241016,8200,9.15,20240805,11520,-22.31,20241016,8100,10.49,20231227,1.89,N,072990,500,36 억,,500161,N,N,0,N,00,N diff --git a/073010/price/prices-20241101.csv b/073010/price/prices-20241101.csv index 4c8866ffdf70..0f828bb3a156 100644 --- a/073010/price/prices-20241101.csv +++ b/073010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160604,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,45,2,1.10,1444527225,352242,177.91,4100,4175,4015,5310,2865,4090,4100.90,0.69,0,-16987,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1662,12.02,3.27,12,0.88,344.00,1263.00,5650,20240513,-26.81,2546,20231115,62.41,5650,-26.81,20240513,2690,53.72,20240117,5650,-26.81,20240513,2595,59.34,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N +20241119,150613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4135,45,2,1.10,1325618070,323456,163.37,4100,4175,4015,5310,2865,4090,4098.33,0.69,0,-15871,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1662,12.02,3.27,12,0.80,344.00,1263.00,5650,20240513,-26.81,2546,20231115,62.41,5650,-26.81,20240513,2690,53.72,20240117,5650,-26.81,20240513,2595,59.34,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N +20241119,140612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,10,2,0.24,1259419080,307375,155.24,4100,4175,4015,5310,2865,4090,4097.37,0.69,0,-12351,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1648,11.92,3.25,12,0.76,344.00,1263.00,5650,20240513,-27.43,2546,20231115,61.04,5650,-27.43,20240513,2690,52.42,20240117,5650,-27.43,20240513,2595,58.00,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N +20241119,130613,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4140,50,2,1.22,1028330465,251587,127.07,4100,4175,4015,5310,2865,4090,4087.36,0.69,0,-2302,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1664,12.03,3.28,12,0.63,344.00,1263.00,5650,20240513,-26.73,2546,20231115,62.61,5650,-26.73,20240513,2690,53.90,20240117,5650,-26.73,20240513,2595,59.54,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N +20241119,120607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,0,3,0.00,842223170,206511,104.30,4100,4175,4015,5310,2865,4090,4078.26,0.69,0,-5938,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1644,11.89,3.24,12,0.51,344.00,1263.00,5650,20240513,-27.61,2546,20231115,60.64,5650,-27.61,20240513,2690,52.04,20240117,5650,-27.61,20240513,2595,57.61,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N +20241119,110614,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,-10,5,-0.24,668459760,163929,82.79,4100,4175,4015,5310,2865,4090,4077.63,0.69,0,-33404,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1640,11.86,3.23,12,0.41,344.00,1263.00,5650,20240513,-27.79,2546,20231115,60.25,5650,-27.79,20240513,2690,51.67,20240117,5650,-27.79,20240513,2595,57.23,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N +20241119,100631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-65,5,-1.59,541885655,132795,67.07,4100,4175,4015,5310,2865,4090,4080.51,0.69,0,-29856,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1618,11.70,3.19,12,0.33,344.00,1263.00,5650,20240513,-28.76,2546,20231115,58.09,5650,-28.76,20240513,2690,49.63,20240117,5650,-28.76,20240513,2595,55.11,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N +20241119,090625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,55,2,1.34,121882840,29533,14.92,4100,4175,4100,5310,2865,4090,4128.98,0.69,0,13101,4276,4182,4086,3992,3896,4230,4040,201,1220,500,2860,5,1,40191250,1666,12.05,3.28,12,0.07,344.00,1263.00,5650,20240513,-26.64,2546,20231115,62.80,5650,-26.64,20240513,2690,54.09,20240117,5650,-26.64,20240513,2595,59.73,20231120,1.98,N,073010,500,200 억,,275584,N,N,0,N,00,N 20241118,160607,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,55,2,1.36,801263615,197036,63.69,4050,4180,3990,5240,2825,4035,4066.60,0.65,0,13297,4205,4120,4025,3940,3845,4072,3892,201,1205,500,2820,5,1,40191250,1644,11.89,3.24,12,0.49,344.00,1263.00,5650,20240513,-27.61,2546,20231115,60.64,5650,-27.61,20240513,2690,52.04,20240117,5650,-27.61,20240513,2595,57.61,20231120,2.08,N,073010,500,200 억,,262287,N,N,0,N,00,N 20241118,150612,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4055,20,2,0.50,729868935,179466,58.01,4050,4180,3990,5240,2825,4035,4066.94,0.65,0,16338,4205,4120,4025,3940,3845,4072,3892,201,1205,500,2820,5,1,40191250,1630,11.79,3.21,12,0.45,344.00,1263.00,5650,20240513,-28.23,2546,20231115,59.27,5650,-28.23,20240513,2690,50.74,20240117,5650,-28.23,20240513,2595,56.26,20231120,2.08,N,073010,500,200 억,,262287,N,N,0,N,00,N 20241118,140615,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,45,2,1.12,670068210,164705,53.24,4050,4180,3990,5240,2825,4035,4068.35,0.65,0,12747,4205,4120,4025,3940,3845,4072,3892,201,1205,500,2820,5,1,40191250,1640,11.86,3.23,12,0.41,344.00,1263.00,5650,20240513,-27.79,2546,20231115,60.25,5650,-27.79,20240513,2690,51.67,20240117,5650,-27.79,20240513,2595,57.23,20231120,2.08,N,073010,500,200 억,,262287,N,N,0,N,00,N diff --git a/073110/price/prices-20241101.csv b/073110/price/prices-20241101.csv index a5e7a6094d84..d9b68c0d02aa 100644 --- a/073110/price/prices-20241101.csv +++ b/073110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160604,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,0,3,0.00,41086530,6736,139.43,6140,6170,6050,7980,4300,6140,6099.54,1.45,0,-679,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,546,-4.18,0.49,12,0.08,-1468.00,12466.00,10620,20231219,-42.18,5670,20240412,8.29,9200,-33.26,20240129,5670,8.29,20240412,10620,-42.18,20231219,5670,8.29,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N +20241119,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,0,3,0.00,33380830,5481,113.45,6140,6170,6050,7980,4300,6140,6090.28,1.45,0,-574,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,546,-4.18,0.49,12,0.06,-1468.00,12466.00,10620,20231219,-42.18,5670,20240412,8.29,9200,-33.26,20240129,5670,8.29,20240412,10620,-42.18,20231219,5670,8.29,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N +20241119,140613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6160,20,2,0.33,32539480,5344,110.62,6140,6170,6050,7980,4300,6140,6088.97,1.45,0,-556,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,548,-4.20,0.49,12,0.06,-1468.00,12466.00,10620,20231219,-42.00,5670,20240412,8.64,9200,-33.04,20240129,5670,8.64,20240412,10620,-42.00,20231219,5670,8.64,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N +20241119,130614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,0,3,0.00,29660520,4876,100.93,6140,6170,6050,7980,4300,6140,6082.96,1.45,0,-551,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,546,-4.18,0.49,12,0.05,-1468.00,12466.00,10620,20231219,-42.18,5670,20240412,8.29,9200,-33.26,20240129,5670,8.29,20240412,10620,-42.18,20231219,5670,8.29,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N +20241119,120608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,-20,5,-0.33,26847530,4417,91.43,6140,6170,6050,7980,4300,6140,6078.23,1.45,0,-527,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,544,-4.17,0.49,12,0.05,-1468.00,12466.00,10620,20231219,-42.37,5670,20240412,7.94,9200,-33.48,20240129,5670,7.94,20240412,10620,-42.37,20231219,5670,7.94,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N +20241119,110614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6070,-70,5,-1.14,25194370,4146,85.82,6140,6170,6050,7980,4300,6140,6076.79,1.45,0,-524,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,540,-4.13,0.49,12,0.05,-1468.00,12466.00,10620,20231219,-42.84,5670,20240412,7.05,9200,-34.02,20240129,5670,7.05,20240412,10620,-42.84,20231219,5670,7.05,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N +20241119,100631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6130,-10,5,-0.16,4596270,746,15.44,6140,6170,6120,7980,4300,6140,6161.22,1.45,0,-481,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,545,-4.18,0.49,12,0.01,-1468.00,12466.00,10620,20231219,-42.28,5670,20240412,8.11,9200,-33.37,20240129,5670,8.11,20240412,10620,-42.28,20231219,5670,8.11,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N +20241119,090626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,30,2,0.49,49150,8,0.17,6140,6170,6140,7980,4300,6140,6143.75,1.45,0,0,6246,6192,6096,6042,5946,6220,6070,45,1840,500,3920,10,1,8895755,549,-4.20,0.49,12,0.00,-1468.00,12466.00,10620,20231219,-41.90,5670,20240412,8.82,9200,-32.93,20240129,5670,8.82,20240412,10620,-41.90,20231219,5670,8.82,20240412,0.62,N,073110,500,45 억,,129182,N,N,0,N,00,N 20241118,160607,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,70,2,1.15,29368260,4831,32.75,6070,6150,6000,7890,4250,6070,6079.13,1.45,0,-203,6223,6146,6023,5946,5823,6185,5985,45,1820,500,3880,10,1,8895755,546,-4.18,0.49,12,0.05,-1468.00,12466.00,10620,20231219,-42.18,5670,20240412,8.29,9200,-33.26,20240129,5670,8.29,20240412,10620,-42.18,20231219,5670,8.29,20240412,0.62,N,073110,500,45 억,,129385,N,N,0,N,00,N 20241118,150612,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6080,10,2,0.16,28490240,4688,31.78,6070,6150,6000,7890,4250,6070,6077.27,1.45,0,-153,6223,6146,6023,5946,5823,6185,5985,45,1820,500,3880,10,1,8895755,541,-4.14,0.49,12,0.05,-1468.00,12466.00,10620,20231219,-42.75,5670,20240412,7.23,9200,-33.91,20240129,5670,7.23,20240412,10620,-42.75,20231219,5670,7.23,20240412,0.62,N,073110,500,45 억,,129385,N,N,0,N,00,N 20241118,140616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,-20,5,-0.33,21483920,3535,23.97,6070,6150,6000,7890,4250,6070,6077.49,1.45,0,43,6223,6146,6023,5946,5823,6185,5985,45,1820,500,3880,10,1,8895755,538,-4.12,0.49,12,0.04,-1468.00,12466.00,10620,20231219,-43.03,5670,20240412,6.70,9200,-34.24,20240129,5670,6.70,20240412,10620,-43.03,20231219,5670,6.70,20240412,0.62,N,073110,500,45 억,,129385,N,N,0,N,00,N diff --git a/073190/price/prices-20241101.csv b/073190/price/prices-20241101.csv index 80ed3822e4e1..601cadebc532 100644 --- a/073190/price/prices-20241101.csv +++ b/073190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160604,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2180,-15,5,-0.68,121573465,54975,168.87,2200,2270,2180,2850,1540,2195,2211.43,1.14,0,1540,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,261,-6.92,1.31,12,0.46,-315.00,1669.00,2900,20240502,-24.83,2060,20240909,5.83,2900,-24.83,20240502,2060,5.83,20240909,2900,-24.83,20240502,2060,5.83,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N +20241119,150613,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2200,5,2,0.23,117682165,53190,163.39,2200,2270,2180,2850,1540,2195,2212.49,1.14,0,2842,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,263,-6.98,1.32,12,0.44,-315.00,1669.00,2900,20240502,-24.14,2060,20240909,6.80,2900,-24.14,20240502,2060,6.80,20240909,2900,-24.14,20240502,2060,6.80,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N +20241119,140613,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2190,-5,5,-0.23,113361375,51218,157.33,2200,2270,2180,2850,1540,2195,2213.31,1.14,0,3315,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,262,-6.95,1.31,12,0.43,-315.00,1669.00,2900,20240502,-24.48,2060,20240909,6.31,2900,-24.48,20240502,2060,6.31,20240909,2900,-24.48,20240502,2060,6.31,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N +20241119,130614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2195,0,3,0.00,112271445,50720,155.80,2200,2270,2180,2850,1540,2195,2213.55,1.14,0,3491,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,263,-6.97,1.32,12,0.42,-315.00,1669.00,2900,20240502,-24.31,2060,20240909,6.55,2900,-24.31,20240502,2060,6.55,20240909,2900,-24.31,20240502,2060,6.55,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N +20241119,120608,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2190,-5,5,-0.23,69477910,31284,96.10,2200,2270,2190,2850,1540,2195,2220.88,1.14,0,1882,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,262,-6.95,1.31,12,0.26,-315.00,1669.00,2900,20240502,-24.48,2060,20240909,6.31,2900,-24.48,20240502,2060,6.31,20240909,2900,-24.48,20240502,2060,6.31,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N +20241119,110615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2210,15,2,0.68,63102555,28383,87.19,2200,2270,2200,2850,1540,2195,2223.25,1.14,0,1376,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,264,-7.02,1.32,12,0.24,-315.00,1669.00,2900,20240502,-23.79,2060,20240909,7.28,2900,-23.79,20240502,2060,7.28,20240909,2900,-23.79,20240502,2060,7.28,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N +20241119,100632,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2240,45,2,2.05,40214815,18027,55.38,2200,2270,2200,2850,1540,2195,2230.81,1.14,0,441,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,268,-7.11,1.34,12,0.15,-315.00,1669.00,2900,20240502,-22.76,2060,20240909,8.74,2900,-22.76,20240502,2060,8.74,20240909,2900,-22.76,20240502,2060,8.74,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N +20241119,090626,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2220,25,2,1.14,1755210,792,2.43,2200,2225,2200,2850,1540,2195,2216.17,1.14,0,4,2375,2285,2240,2150,2105,2262,2127,60,655,500,1530,5,1,11968040,266,-7.05,1.33,12,0.01,-315.00,1669.00,2900,20240502,-23.45,2060,20240909,7.77,2900,-23.45,20240502,2060,7.77,20240909,2900,-23.45,20240502,2060,7.77,20240909,0.01,N,073190,500,59 억,,136196,N,N,0,N,00,N 20241118,160608,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2195,-65,5,-2.88,73095310,32554,196.93,2220,2330,2195,2935,1585,2260,2245.36,1.14,0,-103,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,263,-6.97,1.32,12,0.27,-315.00,1669.00,2900,20240502,-24.31,2060,20240909,6.55,2900,-24.31,20240502,2060,6.55,20240909,2900,-24.31,20240502,2060,6.55,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N 20241118,150613,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2240,-20,5,-0.88,61014955,27096,163.91,2220,2330,2200,2935,1585,2260,2251.81,1.14,0,1825,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,268,-7.11,1.34,12,0.23,-315.00,1669.00,2900,20240502,-22.76,2060,20240909,8.74,2900,-22.76,20240502,2060,8.74,20240909,2900,-22.76,20240502,2060,8.74,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N 20241118,140616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2265,5,2,0.22,29198875,12789,77.36,2220,2330,2220,2935,1585,2260,2283.12,1.14,0,-536,2353,2306,2253,2206,2153,2280,2180,60,675,500,1580,5,1,11968040,271,-7.19,1.36,12,0.11,-315.00,1669.00,2900,20240502,-21.90,2060,20240909,9.95,2900,-21.90,20240502,2060,9.95,20240909,2900,-21.90,20240502,2060,9.95,20240909,0.00,N,073190,500,59 억,,136270,N,N,0,N,00,N diff --git a/073240/price/prices-20241101.csv b/073240/price/prices-20241101.csv index 49e946708c67..eeea6714bf15 100644 --- a/073240/price/prices-20241101.csv +++ b/073240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160605,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4600,160,2,3.60,4114341775,899474,170.54,4400,4650,4300,5770,3110,4440,4574.16,8.16,0,312329,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,13214,8.38,1.05,12,0.31,549.00,4401.00,8360,20240507,-44.98,4070,20241023,13.02,8360,-44.98,20240507,4070,13.02,20241023,8360,-44.98,20240507,4070,13.02,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,2227,N,00,N +20241119,150614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4585,145,2,3.27,3815525545,834434,158.20,4400,4650,4300,5770,3110,4440,4572.59,8.16,0,324287,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,13171,8.35,1.04,12,0.29,549.00,4401.00,8360,20240507,-45.16,4070,20241023,12.65,8360,-45.16,20240507,4070,12.65,20241023,8360,-45.16,20240507,4070,12.65,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,7252,N,00,N +20241119,140613,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4625,185,2,4.17,3435311535,751752,142.53,4400,4650,4300,5770,3110,4440,4569.74,8.16,0,343352,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,13286,8.42,1.05,12,0.26,549.00,4401.00,8360,20240507,-44.68,4070,20241023,13.64,8360,-44.68,20240507,4070,13.64,20241023,8360,-44.68,20240507,4070,13.64,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,7252,N,00,N +20241119,130614,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4630,190,2,4.28,3153586860,690954,131.00,4400,4650,4300,5770,3110,4440,4564.11,8.16,0,325782,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,13300,8.43,1.05,12,0.24,549.00,4401.00,8360,20240507,-44.62,4070,20241023,13.76,8360,-44.62,20240507,4070,13.76,20241023,8360,-44.62,20240507,4070,13.76,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,7252,N,00,N +20241119,120608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4625,185,2,4.17,2678743725,588646,111.60,4400,4640,4300,5770,3110,4440,4550.69,8.16,0,265616,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,13286,8.42,1.05,12,0.20,549.00,4401.00,8360,20240507,-44.68,4070,20241023,13.64,8360,-44.68,20240507,4070,13.64,20241023,8360,-44.68,20240507,4070,13.64,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,7252,N,00,N +20241119,110615,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4565,125,2,2.82,1805144890,398795,75.61,4400,4575,4300,5770,3110,4440,4526.50,8.16,0,174161,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,13113,8.32,1.04,12,0.14,549.00,4401.00,8360,20240507,-45.39,4070,20241023,12.16,8360,-45.39,20240507,4070,12.16,20241023,8360,-45.39,20240507,4070,12.16,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,7252,N,00,N +20241119,100632,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4550,110,2,2.48,1118877005,248175,47.05,4400,4565,4300,5770,3110,4440,4508.42,8.16,0,99478,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,13070,8.29,1.03,12,0.09,549.00,4401.00,8360,20240507,-45.57,4070,20241023,11.79,8360,-45.57,20240507,4070,11.79,20241023,8360,-45.57,20240507,4070,11.79,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,7252,N,00,N +20241119,090626,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4450,10,2,0.23,64061575,14543,2.76,4400,4450,4400,5770,3110,4440,4404.98,8.16,0,5670,4640,4540,4375,4275,4110,4590,4325,14363,1330,5000,3280,5,1,287260287,12783,8.11,1.01,12,0.01,549.00,4401.00,8360,20240507,-46.77,4070,20241023,9.34,8360,-46.77,20240507,4070,9.34,20241023,8360,-46.77,20240507,4070,9.34,20241023,0.21,N,073240,5000,14363 억,,23444895,N,N,7252,N,00,N 20241118,160608,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4440,145,2,3.38,2319804900,526239,130.73,4210,4475,4210,5580,3010,4295,4408.19,8.11,0,212268,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12754,8.09,1.01,12,0.18,549.00,4401.00,8360,20240507,-46.89,4070,20241023,9.09,8360,-46.89,20240507,4070,9.09,20241023,8360,-46.89,20240507,4070,9.09,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,7252,N,00,N 20241118,150613,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4430,135,2,3.14,2049096270,465243,115.57,4210,4475,4210,5580,3010,4295,4404.36,8.11,0,190287,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12726,8.07,1.01,12,0.16,549.00,4401.00,8360,20240507,-47.01,4070,20241023,8.85,8360,-47.01,20240507,4070,8.85,20241023,8360,-47.01,20240507,4070,8.85,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,1536,N,00,N 20241118,140616,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,4425,130,2,3.03,1884516110,428041,106.33,4210,4475,4210,5580,3010,4295,4402.65,8.11,0,172911,4448,4371,4263,4186,4078,4317,4132,14363,1285,5000,3170,5,1,287260287,12711,8.06,1.01,12,0.15,549.00,4401.00,8360,20240507,-47.07,4070,20241023,8.72,8360,-47.07,20240507,4070,8.72,20241023,8360,-47.07,20240507,4070,8.72,20241023,0.21,N,073240,5000,14363 억,,23293282,N,N,1536,N,00,N diff --git a/073490/price/prices-20241101.csv b/073490/price/prices-20241101.csv index 758c1d75fb52..ac6bce8f6089 100644 --- a/073490/price/prices-20241101.csv +++ b/073490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160605,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18000,380,2,2.16,373265270,20634,94.46,17600,18270,17600,22900,12340,17620,18089.84,2.47,0,1661,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1369,12.59,0.82,12,0.27,1430.00,21824.00,32450,20240116,-44.53,15250,20240906,18.03,32450,-44.53,20240116,15250,18.03,20240906,32450,-44.53,20240116,15250,18.03,20240906,2.44,N,073490,500,38 억,,187729,N,N,6,N,00,N +20241119,150614,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18000,380,2,2.16,361288870,19969,91.42,17600,18270,17600,22900,12340,17620,18092.49,2.47,0,1890,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1369,12.59,0.82,12,0.26,1430.00,21824.00,32450,20240116,-44.53,15250,20240906,18.03,32450,-44.53,20240116,15250,18.03,20240906,32450,-44.53,20240116,15250,18.03,20240906,2.44,N,073490,500,38 억,,187729,N,N,4,N,00,N +20241119,140614,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18020,400,2,2.27,318859340,17608,80.61,17600,18270,17600,22900,12340,17620,18108.78,2.47,0,2122,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1370,12.60,0.83,12,0.23,1430.00,21824.00,32450,20240116,-44.47,15250,20240906,18.16,32450,-44.47,20240116,15250,18.16,20240906,32450,-44.47,20240116,15250,18.16,20240906,2.44,N,073490,500,38 억,,187729,N,N,4,N,00,N +20241119,130615,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18160,540,2,3.06,254517870,14054,64.34,17600,18270,17600,22900,12340,17620,18110.00,2.47,0,2615,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1381,12.70,0.83,12,0.18,1430.00,21824.00,32450,20240116,-44.04,15250,20240906,19.08,32450,-44.04,20240116,15250,19.08,20240906,32450,-44.04,20240116,15250,19.08,20240906,2.44,N,073490,500,38 억,,187729,N,N,4,N,00,N +20241119,120608,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18120,500,2,2.84,229660350,12684,58.07,17600,18270,17600,22900,12340,17620,18106.30,2.47,0,2606,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1378,12.67,0.83,12,0.17,1430.00,21824.00,32450,20240116,-44.16,15250,20240906,18.82,32450,-44.16,20240116,15250,18.82,20240906,32450,-44.16,20240116,15250,18.82,20240906,2.44,N,073490,500,38 억,,187729,N,N,4,N,00,N +20241119,110615,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18090,470,2,2.67,198757940,10977,50.25,17600,18270,17600,22900,12340,17620,18106.76,2.47,0,2272,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1376,12.65,0.83,12,0.14,1430.00,21824.00,32450,20240116,-44.25,15250,20240906,18.62,32450,-44.25,20240116,15250,18.62,20240906,32450,-44.25,20240116,15250,18.62,20240906,2.44,N,073490,500,38 억,,187729,N,N,4,N,00,N +20241119,100632,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18120,500,2,2.84,174251030,9626,44.07,17600,18270,17600,22900,12340,17620,18102.12,2.47,0,2437,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1378,12.67,0.83,12,0.13,1430.00,21824.00,32450,20240116,-44.16,15250,20240906,18.82,32450,-44.16,20240116,15250,18.82,20240906,32450,-44.16,20240116,15250,18.82,20240906,2.44,N,073490,500,38 억,,187729,N,N,4,N,00,N +20241119,090626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17740,120,2,0.68,1625100,92,0.42,17600,17740,17600,22900,12340,17620,17664.13,2.47,0,-56,18200,17910,17470,17180,16740,18055,17325,38,5280,500,12680,10,1,7603846,1349,12.41,0.81,12,0.00,1430.00,21824.00,32450,20240116,-45.33,15250,20240906,16.33,32450,-45.33,20240116,15250,16.33,20240906,32450,-45.33,20240116,15250,16.33,20240906,2.44,N,073490,500,38 억,,187729,N,N,4,N,00,N 20241118,160608,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17620,420,2,2.44,383960150,21841,69.76,17200,17760,17030,22350,12040,17200,17579.79,2.46,0,470,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1340,12.32,0.81,12,0.29,1430.00,21824.00,32450,20240116,-45.70,15250,20240906,15.54,32450,-45.70,20240116,15250,15.54,20240906,32450,-45.70,20240116,15250,15.54,20240906,2.49,N,073490,500,38 억,,187277,N,N,4,N,00,N 20241118,150613,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17610,410,2,2.38,371444920,21130,67.49,17200,17760,17030,22350,12040,17200,17579.03,2.46,0,399,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1339,12.31,0.81,12,0.28,1430.00,21824.00,32450,20240116,-45.73,15250,20240906,15.48,32450,-45.73,20240116,15250,15.48,20240906,32450,-45.73,20240116,15250,15.48,20240906,2.49,N,073490,500,38 억,,187277,N,N,0,N,00,N 20241118,140617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17560,360,2,2.09,316817420,18024,57.57,17200,17760,17030,22350,12040,17200,17577.53,2.46,0,-594,17973,17586,16963,16576,15953,17780,16770,38,5150,500,12380,10,1,7603846,1335,12.28,0.80,12,0.24,1430.00,21824.00,32450,20240116,-45.89,15250,20240906,15.15,32450,-45.89,20240116,15250,15.15,20240906,32450,-45.89,20240116,15250,15.15,20240906,2.49,N,073490,500,38 억,,187277,N,N,0,N,00,N diff --git a/073540/price/prices-20241101.csv b/073540/price/prices-20241101.csv index 0bf9f0d69355..f95d8d1b4eb7 100644 --- a/073540/price/prices-20241101.csv +++ b/073540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160605,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1322,62,2,4.92,37512724,29051,71.46,1285,1325,1262,1638,882,1260,1291.26,0.43,0,-796,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,151,7.55,0.26,12,0.25,175.00,5098.00,2670,20240111,-50.49,1021,20240805,29.48,2670,-50.49,20240111,1021,29.48,20240805,2670,-50.49,20240111,1021,29.48,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N +20241119,150614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1310,50,2,3.97,35241000,27330,67.23,1285,1310,1262,1638,882,1260,1289.46,0.43,0,-492,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,149,7.49,0.26,12,0.24,175.00,5098.00,2670,20240111,-50.94,1021,20240805,28.31,2670,-50.94,20240111,1021,28.31,20240805,2670,-50.94,20240111,1021,28.31,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N +20241119,140614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1278,18,2,1.43,11170988,8751,21.53,1285,1286,1262,1638,882,1260,1276.54,0.43,0,-586,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,146,7.30,0.25,12,0.08,175.00,5098.00,2670,20240111,-52.13,1021,20240805,25.17,2670,-52.13,20240111,1021,25.17,20240805,2670,-52.13,20240111,1021,25.17,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N +20241119,130615,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1278,18,2,1.43,10921059,8554,21.04,1285,1286,1262,1638,882,1260,1276.72,0.43,0,-586,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,146,7.30,0.25,12,0.08,175.00,5098.00,2670,20240111,-52.13,1021,20240805,25.17,2670,-52.13,20240111,1021,25.17,20240805,2670,-52.13,20240111,1021,25.17,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N +20241119,120609,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1278,18,2,1.43,10875054,8518,20.95,1285,1286,1262,1638,882,1260,1276.71,0.43,0,-586,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,146,7.30,0.25,12,0.07,175.00,5098.00,2670,20240111,-52.13,1021,20240805,25.17,2670,-52.13,20240111,1021,25.17,20240805,2670,-52.13,20240111,1021,25.17,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N +20241119,110616,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1278,18,2,1.43,6571914,5150,12.67,1285,1286,1262,1638,882,1260,1276.10,0.43,0,-586,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,146,7.30,0.25,12,0.05,175.00,5098.00,2670,20240111,-52.13,1021,20240805,25.17,2670,-52.13,20240111,1021,25.17,20240805,2670,-52.13,20240111,1021,25.17,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N +20241119,100633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1263,3,2,0.24,4851636,3801,9.35,1285,1286,1262,1638,882,1260,1276.41,0.43,0,-186,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,144,7.22,0.25,12,0.03,175.00,5098.00,2670,20240111,-52.70,1021,20240805,23.70,2670,-52.70,20240111,1021,23.70,20240805,2670,-52.70,20240111,1021,23.70,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N +20241119,090627,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,24,2,1.90,4764429,3733,9.18,1285,1286,1262,1638,882,1260,1276.30,0.43,0,-180,1290,1275,1246,1231,1202,1282,1238,57,378,500,830,1,1,11400000,146,7.34,0.25,12,0.03,175.00,5098.00,2670,20240111,-51.91,1021,20240805,25.76,2670,-51.91,20240111,1021,25.76,20240805,2670,-51.91,20240111,1021,25.76,20240805,0.02,N,073540,500,57 억,,49321,N,N,0,N,00,N 20241118,160608,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1260,35,2,2.86,50128811,40654,61.70,1229,1261,1217,1592,858,1225,1233.06,0.42,0,891,1279,1252,1221,1194,1163,1265,1207,57,367,500,800,1,1,11400000,144,7.20,0.25,12,0.36,175.00,5098.00,2670,20240111,-52.81,1021,20240805,23.41,2670,-52.81,20240111,1021,23.41,20240805,2670,-52.81,20240111,1021,23.41,20240805,0.05,N,073540,500,57 억,,48430,N,N,0,N,00,N 20241118,150613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1242,17,2,1.39,45523814,36990,56.14,1229,1261,1217,1592,858,1225,1230.71,0.42,0,891,1279,1252,1221,1194,1163,1265,1207,57,367,500,800,1,1,11400000,142,7.10,0.24,12,0.32,175.00,5098.00,2670,20240111,-53.48,1021,20240805,21.65,2670,-53.48,20240111,1021,21.65,20240805,2670,-53.48,20240111,1021,21.65,20240805,0.05,N,073540,500,57 억,,48430,N,N,0,N,00,N 20241118,140617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1244,19,2,1.55,38935081,31669,48.06,1229,1261,1217,1592,858,1225,1229.44,0.42,0,512,1279,1252,1221,1194,1163,1265,1207,57,367,500,800,1,1,11400000,142,7.11,0.24,12,0.28,175.00,5098.00,2670,20240111,-53.41,1021,20240805,21.84,2670,-53.41,20240111,1021,21.84,20240805,2670,-53.41,20240111,1021,21.84,20240805,0.05,N,073540,500,57 억,,48430,N,N,0,N,00,N diff --git a/073560/price/prices-20241101.csv b/073560/price/prices-20241101.csv index b141e18e6278..78fdf37b49a3 100644 --- a/073560/price/prices-20241101.csv +++ b/073560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160606,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1330,8,2,0.61,54208822,41101,63.48,1322,1340,1307,1718,926,1322,1318.92,1.43,0,-3513,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,921,60.45,0.37,12,0.06,22.00,3625.00,1685,20240618,-21.07,1137,20240805,16.97,1685,-21.07,20240618,1137,16.97,20240805,1685,-21.07,20240618,1137,16.97,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N +20241119,150614,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1332,10,2,0.76,44659099,33880,52.32,1322,1340,1307,1718,926,1322,1318.16,1.43,0,-3388,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,922,60.55,0.37,12,0.05,22.00,3625.00,1685,20240618,-20.95,1137,20240805,17.15,1685,-20.95,20240618,1137,17.15,20240805,1685,-20.95,20240618,1137,17.15,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N +20241119,140614,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1310,-12,5,-0.91,24734010,18778,29.00,1322,1329,1309,1718,926,1322,1317.18,1.43,0,-3302,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,907,59.55,0.36,12,0.03,22.00,3625.00,1685,20240618,-22.26,1137,20240805,15.22,1685,-22.26,20240618,1137,15.22,20240805,1685,-22.26,20240618,1137,15.22,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N +20241119,130615,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1317,-5,5,-0.38,18954703,14373,22.20,1322,1329,1311,1718,926,1322,1318.77,1.43,0,-2683,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,912,59.86,0.36,12,0.02,22.00,3625.00,1685,20240618,-21.84,1137,20240805,15.83,1685,-21.84,20240618,1137,15.83,20240805,1685,-21.84,20240618,1137,15.83,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N +20241119,120609,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1321,-1,5,-0.08,14050672,10635,16.42,1322,1329,1313,1718,926,1322,1321.17,1.43,0,-2624,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,915,60.05,0.36,12,0.02,22.00,3625.00,1685,20240618,-21.60,1137,20240805,16.18,1685,-21.60,20240618,1137,16.18,20240805,1685,-21.60,20240618,1137,16.18,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N +20241119,110616,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1318,-4,5,-0.30,12719679,9624,14.86,1322,1329,1313,1718,926,1322,1321.66,1.43,0,-2613,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,913,59.91,0.36,12,0.01,22.00,3625.00,1685,20240618,-21.78,1137,20240805,15.92,1685,-21.78,20240618,1137,15.92,20240805,1685,-21.78,20240618,1137,15.92,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N +20241119,100633,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1321,-1,5,-0.08,7682965,5804,8.96,1322,1329,1313,1718,926,1322,1323.74,1.43,0,-1870,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,915,60.05,0.36,12,0.01,22.00,3625.00,1685,20240618,-21.60,1137,20240805,16.18,1685,-21.60,20240618,1137,16.18,20240805,1685,-21.60,20240618,1137,16.18,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N +20241119,090627,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1328,6,2,0.45,1429635,1081,1.67,1322,1328,1321,1718,926,1322,1322.51,1.43,0,-155,1348,1334,1321,1307,1294,1342,1315,346,396,500,970,1,1,69237643,919,60.36,0.37,12,0.00,22.00,3625.00,1685,20240618,-21.19,1137,20240805,16.80,1685,-21.19,20240618,1137,16.80,20240805,1685,-21.19,20240618,1137,16.80,20240805,2.14,N,073560,500,346 억,,990334,N,N,0,N,00,N 20241118,160609,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1322,-8,5,-0.60,85504185,64751,50.58,1316,1335,1308,1729,931,1330,1320.43,1.44,0,-5146,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,915,60.09,0.36,12,0.09,22.00,3625.00,1685,20240618,-21.54,1137,20240805,16.27,1685,-21.54,20240618,1137,16.27,20240805,1685,-21.54,20240618,1137,16.27,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N 20241118,150613,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1317,-13,5,-0.98,76515113,57927,45.25,1316,1335,1308,1729,931,1330,1320.81,1.44,0,-4951,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,912,59.86,0.36,12,0.08,22.00,3625.00,1685,20240618,-21.84,1137,20240805,15.83,1685,-21.84,20240618,1137,15.83,20240805,1685,-21.84,20240618,1137,15.83,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N 20241118,140617,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1323,-7,5,-0.53,57928321,43817,34.23,1316,1335,1308,1729,931,1330,1321.96,1.44,0,-5231,1360,1344,1314,1298,1268,1353,1307,346,399,500,980,1,1,69237643,916,60.14,0.36,12,0.06,22.00,3625.00,1685,20240618,-21.48,1137,20240805,16.36,1685,-21.48,20240618,1137,16.36,20240805,1685,-21.48,20240618,1137,16.36,20240805,2.21,N,073560,500,346 억,,995480,N,N,0,N,00,N diff --git a/073570/price/prices-20241101.csv b/073570/price/prices-20241101.csv index ceb3bb90f796..6e6c53496385 100644 --- a/073570/price/prices-20241101.csv +++ b/073570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160606,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1840,12,2,0.66,1193655703,659950,71.45,1822,1879,1750,2375,1280,1828,1808.70,2.47,0,-17311,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,666,-0.29,0.45,12,1.82,-6334.00,4066.00,8870,20231218,-79.26,1552,20241031,18.56,8700,-78.85,20240109,1552,18.56,20241031,8870,-79.26,20231218,1552,18.56,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N +20241119,150615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1826,-2,5,-0.11,1151715335,637068,68.97,1822,1879,1750,2375,1280,1828,1807.84,2.47,0,-22142,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,661,-0.29,0.45,12,1.76,-6334.00,4066.00,8870,20231218,-79.41,1552,20241031,17.65,8700,-79.01,20240109,1552,17.65,20241031,8870,-79.41,20231218,1552,17.65,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N +20241119,140614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1835,7,2,0.38,1080451310,597841,64.72,1822,1879,1750,2375,1280,1828,1807.26,2.47,0,-25368,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,664,-0.29,0.45,12,1.65,-6334.00,4066.00,8870,20231218,-79.31,1552,20241031,18.23,8700,-78.91,20240109,1552,18.23,20241031,8870,-79.31,20231218,1552,18.23,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N +20241119,130615,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1816,-12,5,-0.66,932369585,516521,55.92,1822,1879,1750,2375,1280,1828,1805.10,2.47,0,-10560,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,657,-0.29,0.45,12,1.43,-6334.00,4066.00,8870,20231218,-79.53,1552,20241031,17.01,8700,-79.13,20240109,1552,17.01,20241031,8870,-79.53,20231218,1552,17.01,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N +20241119,120609,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1831,3,2,0.16,695092929,387305,41.93,1822,1850,1750,2375,1280,1828,1794.69,2.47,0,-16437,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,663,-0.29,0.45,12,1.07,-6334.00,4066.00,8870,20231218,-79.36,1552,20241031,17.98,8700,-78.95,20240109,1552,17.98,20241031,8870,-79.36,20231218,1552,17.98,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N +20241119,110616,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1783,-45,5,-2.46,511960215,286641,31.03,1822,1825,1750,2375,1280,1828,1786.07,2.47,0,-4754,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,645,-0.28,0.44,12,0.79,-6334.00,4066.00,8870,20231218,-79.90,1552,20241031,14.88,8700,-79.51,20240109,1552,14.88,20241031,8870,-79.90,20231218,1552,14.88,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N +20241119,100633,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1781,-47,5,-2.57,390732817,218804,23.69,1822,1825,1750,2375,1280,1828,1785.77,2.47,0,-24199,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,645,-0.28,0.44,12,0.60,-6334.00,4066.00,8870,20231218,-79.92,1552,20241031,14.76,8700,-79.53,20240109,1552,14.76,20241031,8870,-79.92,20231218,1552,14.76,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N +20241119,090627,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1774,-54,5,-2.95,82840960,46047,4.99,1822,1822,1772,2375,1280,1828,1799.05,2.47,0,-22778,2028,1927,1820,1719,1612,1978,1770,181,547,500,1270,1,1,36189497,642,-0.28,0.44,12,0.13,-6334.00,4066.00,8870,20231218,-80.00,1552,20241031,14.30,8700,-79.61,20240109,1552,14.30,20241031,8870,-80.00,20231218,1552,14.30,20241031,0.28,N,073570,500,180 억,,893739,N,N,0,N,00,N 20241118,160609,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1828,54,2,3.04,1684702345,920389,81.19,1717,1921,1713,2305,1242,1774,1830.46,2.18,0,104104,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,662,-0.29,0.45,12,2.54,-6334.00,4066.00,9180,20231109,-80.09,1552,20241031,17.78,8700,-78.99,20240109,1552,17.78,20241031,8870,-79.39,20231218,1552,17.78,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N 20241118,150614,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1817,43,2,2.42,1639892981,895772,79.01,1717,1921,1713,2305,1242,1774,1830.74,2.18,0,96141,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,658,-0.29,0.45,12,2.48,-6334.00,4066.00,9180,20231109,-80.21,1552,20241031,17.07,8700,-79.11,20240109,1552,17.07,20241031,8870,-79.52,20231218,1552,17.07,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N 20241118,140617,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1825,51,2,2.87,1564845843,854605,75.38,1717,1921,1713,2305,1242,1774,1831.11,2.18,0,88717,1890,1832,1756,1698,1622,1861,1727,181,531,500,1240,1,1,36189497,660,-0.29,0.45,12,2.36,-6334.00,4066.00,9180,20231109,-80.12,1552,20241031,17.59,8700,-79.02,20240109,1552,17.59,20241031,8870,-79.43,20231218,1552,17.59,20241031,0.29,N,073570,500,180 억,,789167,N,N,0,N,00,N diff --git a/073640/price/prices-20241101.csv b/073640/price/prices-20241101.csv index 70a85fb970b7..aa74600c79e4 100644 --- a/073640/price/prices-20241101.csv +++ b/073640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160606,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241119,150615,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241119,140615,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241119,130616,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241119,120610,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241119,110616,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241119,100633,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N +20241119,090627,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241118,160609,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241118,150614,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N 20241118,140618,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,654,0,3,0.00,0,0,0.00,0,0,0,850,458,654,0.00,0.70,0,0,654,654,654,654,654,654,654,96,196,100,0,1,1,95587404,625,-26.16,0.74,12,0.00,-25.00,883.00,1990,20231113,-67.14,654,20240319,0.00,1713,-61.82,20240227,654,0.00,20240319,1845,-64.55,20231130,654,0.00,20240319,0.00,N,073640,100,95 억,,668829,N,N,0,N,00,N diff --git a/074430/price/prices-20241101.csv b/074430/price/prices-20241101.csv index f7ba0e5e5839..656f1f97b169 100644 --- a/074430/price/prices-20241101.csv +++ b/074430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160606,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1039,-3,5,-0.29,71123740,68761,66.58,1042,1046,1030,1354,730,1042,1034.36,0.59,0,-24636,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,913,37.11,1.68,12,0.08,28.00,620.00,1950,20240103,-46.72,982,20241115,5.80,1950,-46.72,20240103,982,5.80,20241115,1950,-46.72,20240103,982,5.80,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N +20241119,150615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,-7,5,-0.67,62952793,60885,58.95,1042,1046,1030,1354,730,1042,1033.96,0.59,0,-22459,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,909,36.96,1.67,12,0.07,28.00,620.00,1950,20240103,-46.92,982,20241115,5.40,1950,-46.92,20240103,982,5.40,20241115,1950,-46.92,20240103,982,5.40,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N +20241119,140615,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1031,-11,5,-1.06,57449287,55555,53.79,1042,1046,1030,1354,730,1042,1034.10,0.59,0,-22167,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,905,36.82,1.66,12,0.06,28.00,620.00,1950,20240103,-47.13,982,20241115,4.99,1950,-47.13,20240103,982,4.99,20241115,1950,-47.13,20240103,982,4.99,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N +20241119,130616,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1035,-7,5,-0.67,47593345,46016,44.56,1042,1046,1030,1354,730,1042,1034.28,0.59,0,-15382,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,909,36.96,1.67,12,0.05,28.00,620.00,1950,20240103,-46.92,982,20241115,5.40,1950,-46.92,20240103,982,5.40,20241115,1950,-46.92,20240103,982,5.40,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N +20241119,120610,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1030,-12,5,-1.15,39820304,38486,37.27,1042,1046,1030,1354,730,1042,1034.67,0.59,0,-10429,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,905,36.79,1.66,12,0.04,28.00,620.00,1950,20240103,-47.18,982,20241115,4.89,1950,-47.18,20240103,982,4.89,20241115,1950,-47.18,20240103,982,4.89,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N +20241119,110617,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1037,-5,5,-0.48,31400699,30316,29.35,1042,1046,1030,1354,730,1042,1035.78,0.59,0,-10394,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,911,37.04,1.67,12,0.03,28.00,620.00,1950,20240103,-46.82,982,20241115,5.60,1950,-46.82,20240103,982,5.60,20241115,1950,-46.82,20240103,982,5.60,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N +20241119,100634,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1038,-4,5,-0.38,17672918,17044,16.50,1042,1046,1030,1354,730,1042,1036.90,0.59,0,-6911,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,912,37.07,1.67,12,0.02,28.00,620.00,1950,20240103,-46.77,982,20241115,5.70,1950,-46.77,20240103,982,5.70,20241115,1950,-46.77,20240103,982,5.70,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N +20241119,090628,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1040,-2,5,-0.19,1151200,1105,1.07,1042,1042,1040,1354,730,1042,1041.81,0.59,0,-249,1083,1062,1047,1026,1011,1060,1024,88,312,100,660,1,1,87826844,913,37.14,1.68,12,0.00,28.00,620.00,1950,20240103,-46.67,982,20241115,5.91,1950,-46.67,20240103,982,5.91,20241115,1950,-46.67,20240103,982,5.91,20241115,2.13,N,074430,100,87 억,,518271,N,N,0,N,00,N 20241118,160609,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1042,0,3,0.00,106224067,101422,68.53,1042,1068,1032,1354,730,1042,1047.35,0.61,0,-18177,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,915,37.21,1.68,12,0.12,28.00,620.00,1950,20240103,-46.56,982,20241115,6.11,1950,-46.56,20240103,982,6.11,20241115,1950,-46.56,20240103,982,6.11,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N 20241118,150614,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1044,2,2,0.19,104751671,100006,67.58,1042,1068,1032,1354,730,1042,1047.45,0.61,0,-17280,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,917,37.29,1.68,12,0.11,28.00,620.00,1950,20240103,-46.46,982,20241115,6.31,1950,-46.46,20240103,982,6.31,20241115,1950,-46.46,20240103,982,6.31,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N 20241118,140618,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1040,-2,5,-0.19,98260323,93731,63.34,1042,1068,1033,1354,730,1042,1048.32,0.61,0,-15529,1084,1062,1022,1000,960,1074,1012,88,312,100,660,1,1,87826844,913,37.14,1.68,12,0.11,28.00,620.00,1950,20240103,-46.67,982,20241115,5.91,1950,-46.67,20240103,982,5.91,20241115,1950,-46.67,20240103,982,5.91,20241115,2.15,N,074430,100,87 억,,536379,N,N,0,N,00,N diff --git a/074600/price/prices-20241101.csv b/074600/price/prices-20241101.csv index a4b86540a014..9075b314af83 100644 --- a/074600/price/prices-20241101.csv +++ b/074600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160607,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19770,-170,5,-0.85,2535368750,128565,54.13,19940,19960,19450,25900,13960,19940,19720.46,7.53,0,-12824,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5197,13.63,1.28,12,0.49,1451.00,15504.00,41000,20240607,-51.78,18770,20241115,5.33,41000,-51.78,20240607,18770,5.33,20241115,41000,-51.78,20240607,18770,5.33,20241115,1.78,N,074600,500,131 억,,1980513,N,N,577,N,00,N +20241119,150616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19780,-160,5,-0.80,2416526670,122553,51.60,19940,19960,19450,25900,13960,19940,19718.21,7.53,0,-11524,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5200,13.63,1.28,12,0.47,1451.00,15504.00,41000,20240607,-51.76,18770,20241115,5.38,41000,-51.76,20240607,18770,5.38,20241115,41000,-51.76,20240607,18770,5.38,20241115,1.78,N,074600,500,131 억,,1980513,N,N,401,N,00,N +20241119,140615,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19740,-200,5,-1.00,2131381720,108096,45.51,19940,19960,19450,25900,13960,19940,19717.48,7.53,0,-10856,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5189,13.60,1.27,12,0.41,1451.00,15504.00,41000,20240607,-51.85,18770,20241115,5.17,41000,-51.85,20240607,18770,5.17,20241115,41000,-51.85,20240607,18770,5.17,20241115,1.78,N,074600,500,131 억,,1980513,N,N,401,N,00,N +20241119,130616,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19820,-120,5,-0.60,1860422000,94395,39.74,19940,19960,19450,25900,13960,19940,19708.89,7.53,0,-7555,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5210,13.66,1.28,12,0.36,1451.00,15504.00,41000,20240607,-51.66,18770,20241115,5.59,41000,-51.66,20240607,18770,5.59,20241115,41000,-51.66,20240607,18770,5.59,20241115,1.78,N,074600,500,131 억,,1980513,N,N,401,N,00,N +20241119,120610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19820,-120,5,-0.60,1737311460,88181,37.13,19940,19960,19450,25900,13960,19940,19701.64,7.53,0,-6956,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5210,13.66,1.28,12,0.34,1451.00,15504.00,41000,20240607,-51.66,18770,20241115,5.59,41000,-51.66,20240607,18770,5.59,20241115,41000,-51.66,20240607,18770,5.59,20241115,1.78,N,074600,500,131 억,,1980513,N,N,401,N,00,N +20241119,110617,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19810,-130,5,-0.65,1524095460,77424,32.60,19940,19960,19450,25900,13960,19940,19685.04,7.53,0,-10836,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5208,13.65,1.28,12,0.29,1451.00,15504.00,41000,20240607,-51.68,18770,20241115,5.54,41000,-51.68,20240607,18770,5.54,20241115,41000,-51.68,20240607,18770,5.54,20241115,1.78,N,074600,500,131 억,,1980513,N,N,401,N,00,N +20241119,100634,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19550,-390,5,-1.96,1214045220,61662,25.96,19940,19960,19450,25900,13960,19940,19688.69,7.53,0,-13031,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5139,13.47,1.26,12,0.23,1451.00,15504.00,41000,20240607,-52.32,18770,20241115,4.16,41000,-52.32,20240607,18770,4.16,20241115,41000,-52.32,20240607,18770,4.16,20241115,1.78,N,074600,500,131 억,,1980513,N,N,401,N,00,N +20241119,090628,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19870,-70,5,-0.35,156360270,7881,3.32,19940,19960,19720,25900,13960,19940,19840.11,7.53,0,-2687,20820,20380,20110,19670,19400,20245,19535,131,5960,500,14750,10,1,26288000,5223,13.69,1.28,12,0.03,1451.00,15504.00,41000,20240607,-51.54,18770,20241115,5.86,41000,-51.54,20240607,18770,5.86,20241115,41000,-51.54,20240607,18770,5.86,20241115,1.78,N,074600,500,131 억,,1980513,N,N,401,N,00,N 20241118,160610,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19940,-360,5,-1.77,4749186690,236321,67.98,20300,20550,19840,26350,14250,20300,20096.39,7.70,0,-47074,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,10,1,26288000,5242,13.74,1.29,12,0.90,1451.00,15504.00,41000,20240607,-51.37,18770,20241115,6.23,41000,-51.37,20240607,18770,6.23,20241115,41000,-51.37,20240607,18770,6.23,20241115,1.74,N,074600,500,131 억,,2025220,N,N,401,N,00,N 20241118,150614,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19940,-360,5,-1.77,4610068510,229342,65.97,20300,20550,19840,26350,14250,20300,20101.26,7.70,0,-47370,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,10,1,26288000,5242,13.74,1.29,12,0.87,1451.00,15504.00,41000,20240607,-51.37,18770,20241115,6.23,41000,-51.37,20240607,18770,6.23,20241115,41000,-51.37,20240607,18770,6.23,20241115,1.74,N,074600,500,131 억,,2025220,N,N,139,N,00,N 20241118,140618,55,40.00,KSQ150,,비금속,N,N,N,Y,40,N,19950,-350,5,-1.72,4017199970,199560,57.41,20300,20550,19930,26350,14250,20300,20130.26,7.70,0,-43047,21320,20810,19790,19280,18260,21065,19535,131,6050,500,15020,10,1,26288000,5244,13.75,1.29,12,0.76,1451.00,15504.00,41000,20240607,-51.34,18770,20241115,6.29,41000,-51.34,20240607,18770,6.29,20241115,41000,-51.34,20240607,18770,6.29,20241115,1.74,N,074600,500,131 억,,2025220,N,N,139,N,00,N diff --git a/074610/price/prices-20241101.csv b/074610/price/prices-20241101.csv index 58f2a62b324b..5a873f3f120b 100644 --- a/074610/price/prices-20241101.csv +++ b/074610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160607,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1029,-11,5,-1.06,376721841,368151,58.96,1040,1054,1013,1352,728,1040,1023.28,3.96,0,-39683,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,755,-1.23,0.92,12,0.50,-838.00,1124.00,4760,20231127,-78.38,981,20241112,4.89,3950,-73.95,20240105,981,4.89,20241112,4760,-78.38,20231127,981,4.89,20241112,0.01,N,074610,500,366 억,,2908227,N,N,50,N,00,N +20241119,150616,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1027,-13,5,-1.25,364251215,356035,57.02,1040,1054,1013,1352,728,1040,1023.08,3.96,0,-40164,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,754,-1.23,0.91,12,0.49,-838.00,1124.00,4760,20231127,-78.42,981,20241112,4.69,3950,-74.00,20240105,981,4.69,20241112,4760,-78.42,20231127,981,4.69,20241112,0.01,N,074610,500,366 억,,2908227,N,N,14,N,00,N +20241119,140615,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1020,-20,5,-1.92,334567140,327091,52.38,1040,1054,1013,1352,728,1040,1022.86,3.96,0,-47393,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,748,-1.22,0.91,12,0.45,-838.00,1124.00,4760,20231127,-78.57,981,20241112,3.98,3950,-74.18,20240105,981,3.98,20241112,4760,-78.57,20231127,981,3.98,20241112,0.01,N,074610,500,366 억,,2908227,N,N,14,N,00,N +20241119,130616,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1017,-23,5,-2.21,298426969,291695,46.71,1040,1054,1013,1352,728,1040,1023.08,3.96,0,-66205,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,746,-1.21,0.90,12,0.40,-838.00,1124.00,4760,20231127,-78.63,981,20241112,3.67,3950,-74.25,20240105,981,3.67,20241112,4760,-78.63,20231127,981,3.67,20241112,0.01,N,074610,500,366 억,,2908227,N,N,14,N,00,N +20241119,120610,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1020,-20,5,-1.92,252092988,246179,39.42,1040,1054,1013,1352,728,1040,1024.02,3.96,0,-70434,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,748,-1.22,0.91,12,0.34,-838.00,1124.00,4760,20231127,-78.57,981,20241112,3.98,3950,-74.18,20240105,981,3.98,20241112,4760,-78.57,20231127,981,3.98,20241112,0.01,N,074610,500,366 억,,2908227,N,N,14,N,00,N +20241119,110617,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1018,-22,5,-2.12,191755736,186881,29.93,1040,1054,1013,1352,728,1040,1026.08,3.96,0,-71396,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,747,-1.21,0.91,12,0.25,-838.00,1124.00,4760,20231127,-78.61,981,20241112,3.77,3950,-74.23,20240105,981,3.77,20241112,4760,-78.61,20231127,981,3.77,20241112,0.01,N,074610,500,366 억,,2908227,N,N,14,N,00,N +20241119,100634,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1029,-11,5,-1.06,131956891,128153,20.52,1040,1054,1020,1352,728,1040,1029.68,3.96,0,-57841,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,755,-1.23,0.92,12,0.17,-838.00,1124.00,4760,20231127,-78.38,981,20241112,4.89,3950,-73.95,20240105,981,4.89,20241112,4760,-78.38,20231127,981,4.89,20241112,0.01,N,074610,500,366 억,,2908227,N,N,14,N,00,N +20241119,090628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1036,-4,5,-0.38,32061084,30890,4.95,1040,1054,1023,1352,728,1040,1037.91,3.96,0,-8631,1099,1069,1040,1010,981,1084,1025,367,312,500,720,1,1,73374729,760,-1.24,0.92,12,0.04,-838.00,1124.00,4760,20231127,-78.24,981,20241112,5.61,3950,-73.77,20240105,981,5.61,20241112,4760,-78.24,20231127,981,5.61,20241112,0.01,N,074610,500,366 억,,2908227,N,N,14,N,00,N 20241118,160610,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1040,13,2,1.27,650227264,621578,142.99,1027,1070,1011,1335,719,1027,1046.11,3.80,0,107600,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,763,-1.24,0.93,12,0.85,-838.00,1124.00,4765,20231109,-78.17,981,20241112,6.01,3950,-73.67,20240105,981,6.01,20241112,4760,-78.15,20231127,981,6.01,20241112,0.01,N,074610,500,366 억,,2789636,N,N,14,N,00,N 20241118,150615,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1052,25,2,2.43,597628476,571270,131.42,1027,1070,1011,1335,719,1027,1046.14,3.80,0,93483,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,772,-1.26,0.94,12,0.78,-838.00,1124.00,4765,20231109,-77.92,981,20241112,7.24,3950,-73.37,20240105,981,7.24,20241112,4760,-77.90,20231127,981,7.24,20241112,0.01,N,074610,500,366 억,,2789636,N,N,0,N,00,N 20241118,140619,57,100.00,KOSPI,,기계,N,N,N,N, ,N,1039,12,2,1.17,555733404,531248,122.21,1027,1070,1011,1335,719,1027,1046.09,3.80,0,90207,1068,1047,1024,1003,980,1036,992,367,308,500,710,1,1,73374729,762,-1.24,0.92,12,0.72,-838.00,1124.00,4765,20231109,-78.20,981,20241112,5.91,3950,-73.70,20240105,981,5.91,20241112,4760,-78.17,20231127,981,5.91,20241112,0.01,N,074610,500,366 억,,2789636,N,N,0,N,00,N diff --git a/075130/price/prices-20241101.csv b/075130/price/prices-20241101.csv index b5da6fd9667a..c52abbb04528 100644 --- a/075130/price/prices-20241101.csv +++ b/075130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160607,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,-14,5,-0.70,76732246,38310,37.33,2030,2035,1995,2610,1410,2010,2002.93,3.61,0,-3855,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,1,1,16622320,332,21.46,0.44,12,0.23,93.00,4575.00,3820,20240905,-47.75,1864,20240805,7.08,3820,-47.75,20240905,1864,7.08,20240805,3820,-47.75,20240905,1864,7.08,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N +20241119,150616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1997,-13,5,-0.65,62761455,31346,30.54,2030,2035,1995,2610,1410,2010,2002.22,3.61,0,-3221,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,1,1,16622320,332,21.47,0.44,12,0.19,93.00,4575.00,3820,20240905,-47.72,1864,20240805,7.14,3820,-47.72,20240905,1864,7.14,20240805,3820,-47.72,20240905,1864,7.14,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N +20241119,140616,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,0,3,0.00,48607428,24266,23.64,2030,2035,1995,2610,1410,2010,2003.11,3.61,0,-974,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,5,1,16622320,334,21.61,0.44,12,0.15,93.00,4575.00,3820,20240905,-47.38,1864,20240805,7.83,3820,-47.38,20240905,1864,7.83,20240805,3820,-47.38,20240905,1864,7.83,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N +20241119,130617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,-5,5,-0.25,41391939,20662,20.13,2030,2035,1995,2610,1410,2010,2003.29,3.61,0,-1510,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,5,1,16622320,333,21.56,0.44,12,0.12,93.00,4575.00,3820,20240905,-47.51,1864,20240805,7.56,3820,-47.51,20240905,1864,7.56,20240805,3820,-47.51,20240905,1864,7.56,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N +20241119,120611,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1995,-15,5,-0.75,37167369,18552,18.08,2030,2035,1995,2610,1410,2010,2003.42,3.61,0,-1871,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,1,1,16622320,332,21.45,0.44,12,0.11,93.00,4575.00,3820,20240905,-47.77,1864,20240805,7.03,3820,-47.77,20240905,1864,7.03,20240805,3820,-47.77,20240905,1864,7.03,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N +20241119,110617,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-10,5,-0.50,29058709,14494,14.12,2030,2035,1999,2610,1410,2010,2004.88,3.61,0,-1634,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,5,1,16622320,332,21.51,0.44,12,0.09,93.00,4575.00,3820,20240905,-47.64,1864,20240805,7.30,3820,-47.64,20240905,1864,7.30,20240805,3820,-47.64,20240905,1864,7.30,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N +20241119,100635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,10,2,0.50,21639499,10789,10.51,2030,2035,1999,2610,1410,2010,2005.70,3.61,0,-1141,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,5,1,16622320,336,21.72,0.44,12,0.06,93.00,4575.00,3820,20240905,-47.12,1864,20240805,8.37,3820,-47.12,20240905,1864,8.37,20240805,3820,-47.12,20240905,1864,8.37,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N +20241119,090629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,10,2,0.50,1543515,761,0.74,2030,2035,2015,2610,1410,2010,2028.30,3.61,0,-240,2053,2031,2018,1996,1983,2025,1990,83,600,500,1200,5,1,16622320,336,21.72,0.44,12,0.00,93.00,4575.00,3820,20240905,-47.12,1864,20240805,8.37,3820,-47.12,20240905,1864,8.37,20240805,3820,-47.12,20240905,1864,8.37,20240805,1.67,N,075130,500,83 억,,600769,N,N,0,N,00,N 20241118,160610,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,15,2,0.75,207241660,102579,35.65,2025,2040,2005,2590,1397,1995,2020.89,3.58,0,5915,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,334,21.61,0.44,12,0.62,93.00,4575.00,3820,20240905,-47.38,1864,20240805,7.83,3820,-47.38,20240905,1864,7.83,20240805,3820,-47.38,20240905,1864,7.83,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N 20241118,150615,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,20,2,1.00,202344005,100145,34.80,2025,2040,2005,2590,1397,1995,2021.10,3.58,0,6464,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,335,21.67,0.44,12,0.60,93.00,4575.00,3820,20240905,-47.25,1864,20240805,8.10,3820,-47.25,20240905,1864,8.10,20240805,3820,-47.25,20240905,1864,8.10,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N 20241118,140619,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,20,2,1.00,186186990,92111,32.01,2025,2040,2010,2590,1397,1995,2021.99,3.58,0,6381,2081,2038,1957,1914,1833,1997,1873,83,595,500,1190,5,1,16622320,335,21.67,0.44,12,0.55,93.00,4575.00,3820,20240905,-47.25,1864,20240805,8.10,3820,-47.25,20240905,1864,8.10,20240805,3820,-47.25,20240905,1864,8.10,20240805,1.68,N,075130,500,83 억,,594814,N,N,0,N,00,N diff --git a/075180/price/prices-20241101.csv b/075180/price/prices-20241101.csv index 125ca4b68176..a364bab9dc66 100644 --- a/075180/price/prices-20241101.csv +++ b/075180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160607,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3345,-55,5,-1.62,40009720,11849,96.25,3370,3420,3335,4420,2380,3400,3376.63,66.46,0,87,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,642,19.34,0.28,12,0.06,173.00,11995.00,4600,20240102,-27.28,3315,20241115,0.90,4600,-27.28,20240102,3315,0.90,20241115,4600,-27.28,20240102,3315,0.90,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N +20241119,150616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3350,-50,5,-1.47,34977510,10350,84.07,3370,3420,3335,4420,2380,3400,3379.47,66.46,0,624,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,643,19.36,0.28,12,0.05,173.00,11995.00,4600,20240102,-27.17,3315,20241115,1.06,4600,-27.17,20240102,3315,1.06,20241115,4600,-27.17,20240102,3315,1.06,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N +20241119,140616,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,-40,5,-1.18,31586285,9338,75.85,3370,3420,3335,4420,2380,3400,3382.55,66.46,0,624,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,645,19.42,0.28,12,0.05,173.00,11995.00,4600,20240102,-26.96,3315,20241115,1.36,4600,-26.96,20240102,3315,1.36,20241115,4600,-26.96,20240102,3315,1.36,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N +20241119,130617,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3360,-40,5,-1.18,23581090,6954,56.49,3370,3420,3335,4420,2380,3400,3391.01,66.46,0,520,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,645,19.42,0.28,12,0.04,173.00,11995.00,4600,20240102,-26.96,3315,20241115,1.36,4600,-26.96,20240102,3315,1.36,20241115,4600,-26.96,20240102,3315,1.36,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N +20241119,120611,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3385,-15,5,-0.44,7857150,2337,18.98,3370,3410,3335,4420,2380,3400,3362.07,66.46,0,-5,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,650,19.57,0.28,12,0.01,173.00,11995.00,4600,20240102,-26.41,3315,20241115,2.11,4600,-26.41,20240102,3315,2.11,20241115,4600,-26.41,20240102,3315,2.11,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N +20241119,110618,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-5,5,-0.15,1132430,334,2.71,3370,3410,3370,4420,2380,3400,3390.51,66.46,0,-20,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,652,19.62,0.28,12,0.00,173.00,11995.00,4600,20240102,-26.20,3315,20241115,2.41,4600,-26.20,20240102,3315,2.41,20241115,4600,-26.20,20240102,3315,2.41,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N +20241119,100635,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,10,2,0.29,863130,255,2.07,3370,3410,3370,4420,2380,3400,3384.82,66.46,0,-20,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,655,19.71,0.28,12,0.00,173.00,11995.00,4600,20240102,-25.87,3315,20241115,2.87,4600,-25.87,20240102,3315,2.87,20241115,4600,-25.87,20240102,3315,2.87,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N +20241119,090629,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,0,3,0.00,658530,195,1.58,3370,3400,3370,4420,2380,3400,3377.08,66.46,0,-20,3533,3466,3403,3336,3273,3465,3335,96,1020,500,2440,5,1,19200000,653,19.65,0.28,12,0.00,173.00,11995.00,4600,20240102,-26.09,3315,20241115,2.56,4600,-26.09,20240102,3315,2.56,20241115,4600,-26.09,20240102,3315,2.56,20241115,0.21,N,075180,500,96 억,,12760032,N,N,0,N,00,N 20241118,160610,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,0,3,0.00,41975115,12311,107.13,3400,3470,3340,4420,2380,3400,3409.56,66.46,0,-65,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,653,19.65,0.28,12,0.06,173.00,11995.00,4600,20240102,-26.09,3315,20241115,2.56,4600,-26.09,20240102,3315,2.56,20241115,4600,-26.09,20240102,3315,2.56,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N 20241118,150615,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3355,-45,5,-1.32,35920340,10506,91.42,3400,3470,3340,4420,2380,3400,3419.03,66.46,0,-124,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,644,19.39,0.28,12,0.05,173.00,11995.00,4600,20240102,-27.07,3315,20241115,1.21,4600,-27.07,20240102,3315,1.21,20241115,4600,-27.07,20240102,3315,1.21,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N 20241118,140619,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3355,-45,5,-1.32,34797075,10171,88.51,3400,3470,3340,4420,2380,3400,3421.20,66.46,0,-151,3523,3461,3388,3326,3253,3425,3290,96,1020,500,2440,5,1,19200000,644,19.39,0.28,12,0.05,173.00,11995.00,4600,20240102,-27.07,3315,20241115,1.21,4600,-27.07,20240102,3315,1.21,20241115,4600,-27.07,20240102,3315,1.21,20241115,0.22,N,075180,500,96 억,,12759838,N,N,0,N,00,N diff --git a/075580/price/prices-20241101.csv b/075580/price/prices-20241101.csv index 17001f6ae122..4a1a7d5569d3 100644 --- a/075580/price/prices-20241101.csv +++ b/075580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160608,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7150,330,2,4.84,5690802660,804636,148.39,6810,7270,6740,8860,4780,6820,7072.51,2.08,0,193197,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,4065,23.75,2.16,12,1.42,301.00,3315.00,10920,20240717,-34.52,4195,20231115,70.44,10920,-34.52,20240717,4655,53.60,20240115,10920,-34.52,20240717,4250,68.24,20231120,2.44,N,075580,500,312 억,,1182412,N,N,1458,N,00,N +20241119,150617,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7130,310,2,4.55,5492326890,776848,143.27,6810,7270,6740,8860,4780,6820,7070.01,2.08,0,199986,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,4053,23.69,2.15,12,1.37,301.00,3315.00,10920,20240717,-34.71,4195,20231115,69.96,10920,-34.71,20240717,4655,53.17,20240115,10920,-34.71,20240717,4250,67.76,20231120,2.44,N,075580,500,312 억,,1182412,N,N,3054,N,00,N +20241119,140616,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7130,310,2,4.55,5095161490,721259,133.01,6810,7270,6740,8860,4780,6820,7064.26,2.08,0,193519,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,4053,23.69,2.15,12,1.27,301.00,3315.00,10920,20240717,-34.71,4195,20231115,69.96,10920,-34.71,20240717,4655,53.17,20240115,10920,-34.71,20240717,4250,67.76,20231120,2.44,N,075580,500,312 억,,1182412,N,N,3054,N,00,N +20241119,130617,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7260,440,2,6.45,4316619040,613119,113.07,6810,7260,6740,8860,4780,6820,7040.43,2.08,0,176290,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,4127,24.12,2.19,12,1.08,301.00,3315.00,10920,20240717,-33.52,4195,20231115,73.06,10920,-33.52,20240717,4655,55.96,20240115,10920,-33.52,20240717,4250,70.82,20231120,2.44,N,075580,500,312 억,,1182412,N,N,3054,N,00,N +20241119,120611,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7140,320,2,4.69,3338446480,477334,88.03,6810,7160,6740,8860,4780,6820,6993.94,2.08,0,108916,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,4059,23.72,2.15,12,0.84,301.00,3315.00,10920,20240717,-34.62,4195,20231115,70.20,10920,-34.62,20240717,4655,53.38,20240115,10920,-34.62,20240717,4250,68.00,20231120,2.44,N,075580,500,312 억,,1182412,N,N,3054,N,00,N +20241119,110618,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,7040,220,2,3.23,2354635800,339006,62.52,6810,7120,6740,8860,4780,6820,6945.71,2.08,0,38429,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,4002,23.39,2.12,12,0.60,301.00,3315.00,10920,20240717,-35.53,4195,20231115,67.82,10920,-35.53,20240717,4655,51.24,20240115,10920,-35.53,20240717,4250,65.65,20231120,2.44,N,075580,500,312 억,,1182412,N,N,3054,N,00,N +20241119,100635,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,6940,120,2,1.76,1010699830,147922,27.28,6810,6970,6740,8860,4780,6820,6832.65,2.08,0,-13159,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,3945,23.06,2.09,12,0.26,301.00,3315.00,10920,20240717,-36.45,4195,20231115,65.44,10920,-36.45,20240717,4655,49.09,20240115,10920,-36.45,20240717,4250,63.29,20231120,2.44,N,075580,500,312 억,,1182412,N,N,3054,N,00,N +20241119,090629,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,6810,-10,5,-0.15,89324810,13144,2.42,6810,6850,6740,8860,4780,6820,6795.86,2.08,0,-2516,7113,6966,6723,6576,6333,7040,6650,312,2040,500,5040,10,1,56849456,3871,22.62,2.05,12,0.02,301.00,3315.00,10920,20240717,-37.64,4195,20231115,62.34,10920,-37.64,20240717,4655,46.29,20240115,10920,-37.64,20240717,4250,60.24,20231120,2.44,N,075580,500,312 억,,1182412,N,N,3054,N,00,N 20241118,160611,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,6820,300,2,4.60,3633264540,540667,23.56,6520,6870,6480,8470,4570,6520,6719.89,2.03,0,-14112,7466,6992,6686,6212,5906,6840,6060,312,1950,500,4820,10,1,56849456,3877,22.66,2.06,12,0.95,301.00,3315.00,10920,20240717,-37.55,4195,20231115,62.57,10920,-37.55,20240717,4655,46.51,20240115,10920,-37.55,20240717,4250,60.47,20231120,2.44,N,075580,500,312 억,,1153174,N,N,3054,N,00,N 20241118,150616,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,6760,240,2,3.68,3392461860,505223,22.01,6520,6870,6480,8470,4570,6520,6714.82,2.03,0,-8423,7466,6992,6686,6212,5906,6840,6060,312,1950,500,4820,10,1,56849456,3843,22.46,2.04,12,0.89,301.00,3315.00,10920,20240717,-38.10,4195,20231115,61.14,10920,-38.10,20240717,4655,45.22,20240115,10920,-38.10,20240717,4250,59.06,20231120,2.44,N,075580,500,312 억,,1153174,N,N,2143,N,00,N 20241118,140619,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,6770,250,2,3.83,3201519730,476962,20.78,6520,6870,6480,8470,4570,6520,6712.36,2.03,0,-14391,7466,6992,6686,6212,5906,6840,6060,312,1950,500,4820,10,1,56849456,3849,22.49,2.04,12,0.84,301.00,3315.00,10920,20240717,-38.00,4195,20231115,61.38,10920,-38.00,20240717,4655,45.44,20240115,10920,-38.00,20240717,4250,59.29,20231120,2.44,N,075580,500,312 억,,1153174,N,N,2143,N,00,N diff --git a/075970/price/prices-20241101.csv b/075970/price/prices-20241101.csv index 2b2d3949e22a..651ba13b0a5e 100644 --- a/075970/price/prices-20241101.csv +++ b/075970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160608,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2485,-55,5,-2.17,686620675,274244,61.17,2520,2560,2470,3300,1780,2540,2503.78,0.35,0,-2900,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,457,95.58,0.59,12,1.49,26.00,4237.00,4150,20240521,-40.12,2285,20240909,8.75,4150,-40.12,20240521,2285,8.75,20240909,4150,-40.12,20240521,2285,8.75,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N +20241119,150617,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2495,-45,5,-1.77,631073545,251949,56.20,2520,2560,2470,3300,1780,2540,2504.77,0.35,0,-2629,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,459,95.96,0.59,12,1.37,26.00,4237.00,4150,20240521,-39.88,2285,20240909,9.19,4150,-39.88,20240521,2285,9.19,20240909,4150,-39.88,20240521,2285,9.19,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N +20241119,140616,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,-35,5,-1.38,569080690,227130,50.66,2520,2560,2470,3300,1780,2540,2505.53,0.35,0,-3678,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,461,96.35,0.59,12,1.23,26.00,4237.00,4150,20240521,-39.64,2285,20240909,9.63,4150,-39.64,20240521,2285,9.63,20240909,4150,-39.64,20240521,2285,9.63,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N +20241119,130618,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,-20,5,-0.79,521565650,208198,46.44,2520,2560,2470,3300,1780,2540,2505.14,0.35,0,-3048,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,464,96.92,0.59,12,1.13,26.00,4237.00,4150,20240521,-39.28,2285,20240909,10.28,4150,-39.28,20240521,2285,10.28,20240909,4150,-39.28,20240521,2285,10.28,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N +20241119,120611,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2510,-30,5,-1.18,474435135,189432,42.25,2520,2560,2470,3300,1780,2540,2504.51,0.35,0,-5364,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,462,96.54,0.59,12,1.03,26.00,4237.00,4150,20240521,-39.52,2285,20240909,9.85,4150,-39.52,20240521,2285,9.85,20240909,4150,-39.52,20240521,2285,9.85,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N +20241119,110618,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2495,-45,5,-1.77,368363545,146685,32.72,2520,2560,2470,3300,1780,2540,2511.26,0.35,0,450,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,459,95.96,0.59,12,0.80,26.00,4237.00,4150,20240521,-39.88,2285,20240909,9.19,4150,-39.88,20240521,2285,9.19,20240909,4150,-39.88,20240521,2285,9.19,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N +20241119,100636,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2515,-25,5,-0.98,219337715,86925,19.39,2520,2560,2500,3300,1780,2540,2523.30,0.35,0,18,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,463,96.73,0.59,12,0.47,26.00,4237.00,4150,20240521,-39.40,2285,20240909,10.07,4150,-39.40,20240521,2285,10.07,20240909,4150,-39.40,20240521,2285,10.07,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N +20241119,090629,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2530,-10,5,-0.39,36267405,14325,3.20,2520,2550,2515,3300,1780,2540,2531.76,0.35,0,136,2606,2572,2531,2497,2456,2590,2515,184,760,1000,1870,5,1,18400000,466,97.31,0.60,12,0.08,26.00,4237.00,4150,20240521,-39.04,2285,20240909,10.72,4150,-39.04,20240521,2285,10.72,20240909,4150,-39.04,20240521,2285,10.72,20240909,3.34,N,075970,1000,184 억,,63555,N,N,0,N,00,N 20241118,160611,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2540,30,2,1.20,1123336310,444460,4.45,2510,2565,2490,3260,1760,2510,2527.31,0.01,0,60259,3210,2860,2670,2320,2130,2765,2225,184,750,1000,1850,5,1,18400000,467,97.69,0.60,12,2.42,26.00,4237.00,4150,20240521,-38.80,2285,20240909,11.16,4150,-38.80,20240521,2285,11.16,20240909,4150,-38.80,20240521,2285,11.16,20240909,3.46,N,075970,1000,184 억,,2071,N,N,0,N,00,N 20241118,150616,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2505,-5,5,-0.20,1071732135,424028,4.24,2510,2565,2490,3260,1760,2510,2527.50,0.01,0,57189,3210,2860,2670,2320,2130,2765,2225,184,750,1000,1850,5,1,18400000,461,96.35,0.59,12,2.30,26.00,4237.00,4150,20240521,-39.64,2285,20240909,9.63,4150,-39.64,20240521,2285,9.63,20240909,4150,-39.64,20240521,2285,9.63,20240909,3.46,N,075970,1000,184 억,,2071,N,N,0,N,00,N 20241118,140620,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,2520,10,2,0.40,973633985,384926,3.85,2510,2565,2490,3260,1760,2510,2529.41,0.01,0,53649,3210,2860,2670,2320,2130,2765,2225,184,750,1000,1850,5,1,18400000,464,96.92,0.59,12,2.09,26.00,4237.00,4150,20240521,-39.28,2285,20240909,10.28,4150,-39.28,20240521,2285,10.28,20240909,4150,-39.28,20240521,2285,10.28,20240909,3.46,N,075970,1000,184 억,,2071,N,N,0,N,00,N diff --git a/076080/price/prices-20241101.csv b/076080/price/prices-20241101.csv index 0804f83b9ce8..0b18b1279648 100644 --- a/076080/price/prices-20241101.csv +++ b/076080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160608,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1205,-10,5,-0.82,32574577,26981,85.60,1207,1225,1202,1579,851,1215,1207.32,1.28,0,-7300,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,272,-5.91,0.42,12,0.12,-204.00,2862.00,4145,20231130,-70.93,1191,20241115,1.18,3455,-65.12,20240102,1191,1.18,20241115,4145,-70.93,20231130,1191,1.18,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N +20241119,150617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1205,-10,5,-0.82,29940814,24794,78.66,1207,1225,1202,1579,851,1215,1207.58,1.28,0,-5635,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,272,-5.91,0.42,12,0.11,-204.00,2862.00,4145,20231130,-70.93,1191,20241115,1.18,3455,-65.12,20240102,1191,1.18,20241115,4145,-70.93,20231130,1191,1.18,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N +20241119,140617,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1205,-10,5,-0.82,21629537,17891,56.76,1207,1225,1202,1579,851,1215,1208.96,1.28,0,-5641,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,272,-5.91,0.42,12,0.08,-204.00,2862.00,4145,20231130,-70.93,1191,20241115,1.18,3455,-65.12,20240102,1191,1.18,20241115,4145,-70.93,20231130,1191,1.18,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N +20241119,130618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1205,-10,5,-0.82,16671340,13776,43.71,1207,1225,1202,1579,851,1215,1210.17,1.28,0,-6008,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,272,-5.91,0.42,12,0.06,-204.00,2862.00,4145,20231130,-70.93,1191,20241115,1.18,3455,-65.12,20240102,1191,1.18,20241115,4145,-70.93,20231130,1191,1.18,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N +20241119,120612,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1204,-11,5,-0.91,13826787,11414,36.21,1207,1225,1202,1579,851,1215,1211.39,1.28,0,-4642,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,272,-5.90,0.42,12,0.05,-204.00,2862.00,4145,20231130,-70.95,1191,20241115,1.09,3455,-65.15,20240102,1191,1.09,20241115,4145,-70.95,20231130,1191,1.09,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N +20241119,110618,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1205,-10,5,-0.82,9196216,7568,24.01,1207,1225,1202,1579,851,1215,1215.14,1.28,0,-4262,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,272,-5.91,0.42,12,0.03,-204.00,2862.00,4145,20231130,-70.93,1191,20241115,1.18,3455,-65.12,20240102,1191,1.18,20241115,4145,-70.93,20231130,1191,1.18,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N +20241119,100636,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1207,-8,5,-0.66,6889826,5653,17.94,1207,1225,1207,1579,851,1215,1218.79,1.28,0,-3918,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,273,-5.92,0.42,12,0.03,-204.00,2862.00,4145,20231130,-70.88,1191,20241115,1.34,3455,-65.07,20240102,1191,1.34,20241115,4145,-70.88,20231130,1191,1.34,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N +20241119,090630,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1219,4,2,0.33,1127642,926,2.94,1207,1220,1207,1579,851,1215,1217.76,1.28,0,-317,1278,1246,1223,1191,1168,1235,1180,113,364,500,800,1,1,22594156,275,-5.98,0.43,12,0.00,-204.00,2862.00,4145,20231130,-70.59,1191,20241115,2.35,3455,-64.72,20240102,1191,2.35,20241115,4145,-70.59,20231130,1191,2.35,20241115,0.63,N,076080,500,112 억,,288435,N,N,0,N,00,N 20241118,160611,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1215,23,2,1.93,38291927,31504,70.58,1236,1255,1200,1549,835,1192,1215.46,1.29,0,-2934,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,275,-5.96,0.42,12,0.14,-204.00,2862.00,4145,20231130,-70.69,1191,20241115,2.02,3455,-64.83,20240102,1191,2.02,20241115,4145,-70.69,20231130,1191,2.02,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N 20241118,150616,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1221,29,2,2.43,35752898,29423,65.91,1236,1255,1200,1549,835,1192,1215.13,1.29,0,-2493,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,276,-5.99,0.43,12,0.13,-204.00,2862.00,4145,20231130,-70.54,1191,20241115,2.52,3455,-64.66,20240102,1191,2.52,20241115,4145,-70.54,20231130,1191,2.52,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N 20241118,140620,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,1214,22,2,1.85,30052340,24706,55.35,1236,1255,1200,1549,835,1192,1216.40,1.29,0,-2001,1290,1241,1216,1167,1142,1228,1154,113,357,500,780,1,1,22594156,274,-5.95,0.42,12,0.11,-204.00,2862.00,4145,20231130,-70.71,1191,20241115,1.93,3455,-64.86,20240102,1191,1.93,20241115,4145,-70.71,20231130,1191,1.93,20241115,0.63,N,076080,500,112 억,,291347,N,N,0,N,00,N diff --git a/076340/price/prices-20241101.csv b/076340/price/prices-20241101.csv index 6c4fde6ca1c5..13899c75273f 100644 --- a/076340/price/prices-20241101.csv +++ b/076340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160608,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241119,150617,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241119,140617,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241119,130618,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241119,120612,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241119,110619,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241119,100636,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N +20241119,090630,57,100.00,KONEX,,,N,N,N,N, ,N,5520,0,3,0.00,0,0,0.00,0,0,0,6340,4700,5520,0.00,0.00,0,0,5566,5542,5526,5502,5486,5535,5495,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.00,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241118,160612,57,100.00,KONEX,,,N,N,N,N, ,N,5520,-10,5,-0.18,8699020,1577,8.09,5550,5550,5510,6350,4710,5530,5516.18,0.00,0,0,5603,5566,5493,5456,5383,5585,5475,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.03,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241118,150617,57,100.00,KONEX,,,N,N,N,N, ,N,5520,-10,5,-0.18,8699020,1577,8.09,5550,5550,5510,6350,4710,5530,5516.18,0.00,0,0,5603,5566,5493,5456,5383,5585,5475,24,820,500,3530,10,1,4871460,269,4.10,0.34,12,0.03,1346.00,16385.00,7200,20240214,-23.33,4800,20241024,15.00,7200,-23.33,20240214,4800,15.00,20241024,7200,-23.33,20240214,4800,15.00,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N 20241118,140620,57,100.00,KONEX,,,N,N,N,N, ,N,5510,-20,5,-0.36,8334700,1511,7.75,5550,5550,5510,6350,4710,5530,5516.02,0.00,0,0,5603,5566,5493,5456,5383,5585,5475,24,820,500,3530,10,1,4871460,268,4.09,0.34,12,0.03,1346.00,16385.00,7200,20240214,-23.47,4800,20241024,14.79,7200,-23.47,20240214,4800,14.79,20241024,7200,-23.47,20240214,4800,14.79,20241024,0.00,N,076340,500,24 억,,0,N,N,0,N,00,N diff --git a/076610/price/prices-20241101.csv b/076610/price/prices-20241101.csv index 90f2f753e0f0..204b925aeff4 100644 --- a/076610/price/prices-20241101.csv +++ b/076610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160609,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,995,-19,5,-1.87,41415210,41354,100.88,1014,1019,986,1318,710,1014,1001.48,0.71,0,-3471,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,253,-18.77,0.62,12,0.16,-53.00,1598.00,1936,20231116,-48.61,956,20241115,4.08,1927,-48.37,20240207,956,4.08,20241115,1927,-48.37,20240207,280,255.36,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N +20241119,150618,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,999,-15,5,-1.48,36639046,36552,89.17,1014,1019,986,1318,710,1014,1002.38,0.71,0,-3479,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,254,-18.85,0.63,12,0.14,-53.00,1598.00,1936,20231116,-48.40,956,20241115,4.50,1927,-48.16,20240207,956,4.50,20241115,1927,-48.16,20240207,280,256.79,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N +20241119,140617,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1001,-13,5,-1.28,35183960,35091,85.60,1014,1019,986,1318,710,1014,1002.65,0.71,0,-3154,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,255,-18.89,0.63,12,0.14,-53.00,1598.00,1936,20231116,-48.30,956,20241115,4.71,1927,-48.05,20240207,956,4.71,20241115,1927,-48.05,20240207,280,257.50,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N +20241119,130618,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1005,-9,5,-0.89,23702354,23588,57.54,1014,1019,986,1318,710,1014,1004.85,0.71,0,-3053,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,256,-18.96,0.63,12,0.09,-53.00,1598.00,1936,20231116,-48.09,956,20241115,5.13,1927,-47.85,20240207,956,5.13,20241115,1927,-47.85,20240207,280,258.93,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N +20241119,120612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1004,-10,5,-0.99,20684998,20598,50.25,1014,1019,986,1318,710,1014,1004.22,0.71,0,-2033,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,256,-18.94,0.63,12,0.08,-53.00,1598.00,1936,20231116,-48.14,956,20241115,5.02,1927,-47.90,20240207,956,5.02,20241115,1927,-47.90,20240207,280,258.57,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N +20241119,110619,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1015,1,2,0.10,8626744,8522,20.79,1014,1019,1004,1318,710,1014,1012.29,0.71,0,-2426,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,258,-19.15,0.64,12,0.03,-53.00,1598.00,1936,20231116,-47.57,956,20241115,6.17,1927,-47.33,20240207,956,6.17,20241115,1927,-47.33,20240207,280,262.50,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N +20241119,100636,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1013,-1,5,-0.10,1851262,1828,4.46,1014,1019,1004,1318,710,1014,1012.73,0.71,0,-1174,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,258,-19.11,0.63,12,0.01,-53.00,1598.00,1936,20231116,-47.68,956,20241115,5.96,1927,-47.43,20240207,956,5.96,20241115,1927,-47.43,20240207,280,261.79,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N +20241119,090630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1012,-2,5,-0.20,1114309,1099,2.68,1014,1019,1012,1318,710,1014,1013.93,0.71,0,-1064,1042,1027,1015,1000,988,1022,995,127,304,500,600,1,1,25453198,258,-19.09,0.63,12,0.00,-53.00,1598.00,1936,20231116,-47.73,956,20241115,5.86,1927,-47.48,20240207,956,5.86,20241115,1927,-47.48,20240207,280,261.43,20231206,0.07,N,076610,500,127 억,,180806,N,N,0,N,00,N 20241118,160612,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1014,-1,5,-0.10,41513566,40944,58.49,1015,1030,1003,1319,711,1015,1013.91,0.72,0,-1914,1073,1044,1000,971,927,1022,949,127,304,500,600,1,1,25453198,258,-19.13,0.63,12,0.16,-53.00,1598.00,2151,20231109,-52.86,956,20241115,6.07,1927,-47.38,20240207,956,6.07,20241115,1927,-47.38,20240207,280,262.14,20231206,0.07,N,076610,500,127 억,,182720,N,N,0,N,00,N 20241118,150617,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1005,-10,5,-0.99,37449263,36931,52.76,1015,1030,1003,1319,711,1015,1014.03,0.72,0,-1960,1073,1044,1000,971,927,1022,949,127,304,500,600,1,1,25453198,256,-18.96,0.63,12,0.15,-53.00,1598.00,2151,20231109,-53.28,956,20241115,5.13,1927,-47.85,20240207,956,5.13,20241115,1927,-47.85,20240207,280,258.93,20231206,0.07,N,076610,500,127 억,,182720,N,N,0,N,00,N 20241118,140620,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1003,-12,5,-1.18,33395853,32912,47.02,1015,1030,1003,1319,711,1015,1014.70,0.72,0,-962,1073,1044,1000,971,927,1022,949,127,304,500,600,1,1,25453198,255,-18.92,0.63,12,0.13,-53.00,1598.00,2151,20231109,-53.37,956,20241115,4.92,1927,-47.95,20240207,956,4.92,20241115,1927,-47.95,20240207,280,258.21,20231206,0.07,N,076610,500,127 억,,182720,N,N,0,N,00,N diff --git a/077360/price/prices-20241101.csv b/077360/price/prices-20241101.csv index 2c564bf59953..e400f1316db7 100644 --- a/077360/price/prices-20241101.csv +++ b/077360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160609,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3930,-40,5,-1.01,516984620,132296,122.96,3955,4000,3725,5160,2780,3970,3907.68,1.40,0,18770,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1786,31.44,0.62,12,0.29,125.00,6369.00,8600,20240527,-54.30,3725,20241119,5.50,8600,-54.30,20240527,3725,5.50,20241119,8600,-54.30,20240527,3725,5.50,20241119,2.63,N,077360,200,90 억,,638077,N,N,272,N,00,N +20241119,150618,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3900,-70,5,-1.76,477168475,122132,113.51,3955,4000,3725,5160,2780,3970,3906.99,1.40,0,20207,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1772,31.20,0.61,12,0.27,125.00,6369.00,8600,20240527,-54.65,3725,20241119,4.70,8600,-54.65,20240527,3725,4.70,20241119,8600,-54.65,20240527,3725,4.70,20241119,2.63,N,077360,200,90 억,,638077,N,N,283,N,00,N +20241119,140618,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3945,-25,5,-0.63,405223285,103744,96.42,3955,4000,3725,5160,2780,3970,3905.99,1.40,0,15067,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1792,31.56,0.62,12,0.23,125.00,6369.00,8600,20240527,-54.13,3725,20241119,5.91,8600,-54.13,20240527,3725,5.91,20241119,8600,-54.13,20240527,3725,5.91,20241119,2.63,N,077360,200,90 억,,638077,N,N,283,N,00,N +20241119,130619,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3940,-30,5,-0.76,345727260,88717,82.45,3955,4000,3725,5160,2780,3970,3896.97,1.40,0,8403,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1790,31.52,0.62,12,0.20,125.00,6369.00,8600,20240527,-54.19,3725,20241119,5.77,8600,-54.19,20240527,3725,5.77,20241119,8600,-54.19,20240527,3725,5.77,20241119,2.63,N,077360,200,90 억,,638077,N,N,283,N,00,N +20241119,120612,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3935,-35,5,-0.88,275066075,70633,65.65,3955,4000,3725,5160,2780,3970,3894.30,1.40,0,6694,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1788,31.48,0.62,12,0.16,125.00,6369.00,8600,20240527,-54.24,3725,20241119,5.64,8600,-54.24,20240527,3725,5.64,20241119,8600,-54.24,20240527,3725,5.64,20241119,2.63,N,077360,200,90 억,,638077,N,N,283,N,00,N +20241119,110619,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3920,-50,5,-1.26,262848260,67522,62.76,3955,4000,3725,5160,2780,3970,3892.78,1.40,0,7789,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1781,31.36,0.62,12,0.15,125.00,6369.00,8600,20240527,-54.42,3725,20241119,5.23,8600,-54.42,20240527,3725,5.23,20241119,8600,-54.42,20240527,3725,5.23,20241119,2.63,N,077360,200,90 억,,638077,N,N,283,N,00,N +20241119,100637,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,3940,-30,5,-0.76,226292630,58234,54.12,3955,4000,3725,5160,2780,3970,3885.92,1.40,0,4485,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1790,31.52,0.62,12,0.13,125.00,6369.00,8600,20240527,-54.19,3725,20241119,5.77,8600,-54.19,20240527,3725,5.77,20241119,8600,-54.19,20240527,3725,5.77,20241119,2.63,N,077360,200,90 억,,638077,N,N,283,N,00,N +20241119,090631,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3965,-5,5,-0.13,28904735,7311,6.79,3955,4000,3940,5160,2780,3970,3953.60,1.40,0,-2949,4270,4120,4040,3890,3810,4080,3850,91,1190,200,2770,5,1,45437002,1802,31.72,0.62,12,0.02,125.00,6369.00,8600,20240527,-53.90,3725,20241115,6.44,8600,-53.90,20240527,3725,6.44,20241115,8600,-53.90,20240527,3725,6.44,20241115,2.63,N,077360,200,90 억,,638077,N,N,283,N,00,N 20241118,160612,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3970,-25,5,-0.63,430897350,107117,43.19,4030,4190,3960,5190,2800,3995,4022.95,1.46,0,-26335,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1804,31.76,0.62,12,0.24,125.00,6369.00,8600,20240527,-53.84,3725,20241115,6.58,8600,-53.84,20240527,3725,6.58,20241115,8600,-53.84,20240527,3725,6.58,20241115,2.58,N,077360,200,90 억,,663146,N,N,283,N,00,N 20241118,150617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,3970,-25,5,-0.63,414465685,102979,41.52,4030,4190,3960,5190,2800,3995,4025.05,1.46,0,-25264,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1804,31.76,0.62,12,0.23,125.00,6369.00,8600,20240527,-53.84,3725,20241115,6.58,8600,-53.84,20240527,3725,6.58,20241115,8600,-53.84,20240527,3725,6.58,20241115,2.58,N,077360,200,90 억,,663146,N,N,265,N,00,N 20241118,140621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4000,5,2,0.13,384819200,95520,38.51,4030,4190,3975,5190,2800,3995,4029.03,1.46,0,-20444,4188,4091,3908,3811,3628,4140,3860,91,1195,200,2790,5,1,45437002,1817,32.00,0.63,12,0.21,125.00,6369.00,8600,20240527,-53.49,3725,20241115,7.38,8600,-53.49,20240527,3725,7.38,20241115,8600,-53.49,20240527,3725,7.38,20241115,2.58,N,077360,200,90 억,,663146,N,N,265,N,00,N diff --git a/077500/price/prices-20241101.csv b/077500/price/prices-20241101.csv index 5b67da48e951..b3e0627aead6 100644 --- a/077500/price/prices-20241101.csv +++ b/077500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160609,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4540,195,2,4.49,353184620,79893,30.94,4300,4545,4300,5640,3045,4345,4420.55,54.76,0,7636,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,989,6.04,0.46,12,0.37,752.00,9867.00,11350,20240223,-60.00,4200,20241115,8.10,11350,-60.00,20240223,4200,8.10,20241115,11350,-60.00,20240223,4200,8.10,20241115,2.51,N,077500,500,114 억,,11934530,N,N,8,N,00,N +20241119,150618,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4545,200,2,4.60,319671200,72501,28.08,4300,4545,4300,5640,3045,4345,4409.20,54.76,0,9241,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,991,6.04,0.46,12,0.33,752.00,9867.00,11350,20240223,-59.96,4200,20241115,8.21,11350,-59.96,20240223,4200,8.21,20241115,11350,-59.96,20240223,4200,8.21,20241115,2.51,N,077500,500,114 억,,11934530,N,N,14,N,00,N +20241119,140618,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4475,130,2,2.99,280367285,63769,24.70,4300,4500,4300,5640,3045,4345,4396.61,54.76,0,11090,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,975,5.95,0.45,12,0.29,752.00,9867.00,11350,20240223,-60.57,4200,20241115,6.55,11350,-60.57,20240223,4200,6.55,20241115,11350,-60.57,20240223,4200,6.55,20241115,2.51,N,077500,500,114 억,,11934530,N,N,14,N,00,N +20241119,130619,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4440,95,2,2.19,241244255,55025,21.31,4300,4455,4300,5640,3045,4345,4384.27,54.76,0,7107,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,968,5.90,0.45,12,0.25,752.00,9867.00,11350,20240223,-60.88,4200,20241115,5.71,11350,-60.88,20240223,4200,5.71,20241115,11350,-60.88,20240223,4200,5.71,20241115,2.51,N,077500,500,114 억,,11934530,N,N,14,N,00,N +20241119,120613,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4395,50,2,1.15,162847290,37303,14.45,4300,4420,4300,5640,3045,4345,4365.53,54.76,0,-245,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,958,5.84,0.45,12,0.17,752.00,9867.00,11350,20240223,-61.28,4200,20241115,4.64,11350,-61.28,20240223,4200,4.64,20241115,11350,-61.28,20240223,4200,4.64,20241115,2.51,N,077500,500,114 억,,11934530,N,N,14,N,00,N +20241119,110620,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4355,10,2,0.23,99413545,22833,8.84,4300,4390,4300,5640,3045,4345,4353.94,54.76,0,-2817,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,949,5.79,0.44,12,0.10,752.00,9867.00,11350,20240223,-61.63,4200,20241115,3.69,11350,-61.63,20240223,4200,3.69,20241115,11350,-61.63,20240223,4200,3.69,20241115,2.51,N,077500,500,114 억,,11934530,N,N,14,N,00,N +20241119,100637,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4375,30,2,0.69,74642500,17161,6.65,4300,4390,4300,5640,3045,4345,4349.54,54.76,0,-1545,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,953,5.82,0.44,12,0.08,752.00,9867.00,11350,20240223,-61.45,4200,20241115,4.17,11350,-61.45,20240223,4200,4.17,20241115,11350,-61.45,20240223,4200,4.17,20241115,2.51,N,077500,500,114 억,,11934530,N,N,14,N,00,N +20241119,090631,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4370,25,2,0.58,21192045,4899,1.90,4300,4370,4300,5640,3045,4345,4325.79,54.76,0,751,4831,4587,4426,4182,4021,4710,4305,115,1295,500,2690,5,1,21794015,952,5.81,0.44,12,0.02,752.00,9867.00,11350,20240223,-61.50,4200,20241115,4.05,11350,-61.50,20240223,4200,4.05,20241115,11350,-61.50,20240223,4200,4.05,20241115,2.51,N,077500,500,114 억,,11934530,N,N,14,N,00,N 20241118,160613,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4345,80,2,1.88,1150186295,257950,172.09,4265,4670,4265,5540,2990,4265,4458.95,54.93,0,-38441,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,947,5.78,0.44,12,1.18,752.00,9867.00,11350,20240223,-61.72,4200,20241115,3.45,11350,-61.72,20240223,4200,3.45,20241115,11350,-61.72,20240223,4200,3.45,20241115,2.57,N,077500,500,114 억,,11972159,N,N,14,N,00,N 20241118,150617,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4345,80,2,1.88,1126451610,252490,168.45,4265,4670,4265,5540,2990,4265,4461.37,54.93,0,-38271,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,947,5.78,0.44,12,1.16,752.00,9867.00,11350,20240223,-61.72,4200,20241115,3.45,11350,-61.72,20240223,4200,3.45,20241115,11350,-61.72,20240223,4200,3.45,20241115,2.57,N,077500,500,114 억,,11972159,N,N,29,N,00,N 20241118,140621,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,4340,75,2,1.76,1062193055,237757,158.62,4265,4670,4265,5540,2990,4265,4467.56,54.93,0,-30079,4468,4366,4283,4181,4098,4325,4140,115,1275,500,2640,5,1,21794015,946,5.77,0.44,12,1.09,752.00,9867.00,11350,20240223,-61.76,4200,20241115,3.33,11350,-61.76,20240223,4200,3.33,20241115,11350,-61.76,20240223,4200,3.33,20241115,2.57,N,077500,500,114 억,,11972159,N,N,29,N,00,N diff --git a/077970/price/prices-20241101.csv b/077970/price/prices-20241101.csv index 28955292c672..eb809e8d688e 100644 --- a/077970/price/prices-20241101.csv +++ b/077970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160610,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20550,50,2,0.24,6700186050,323030,52.90,20600,21200,20200,26650,14350,20500,20741.83,0.94,0,2884,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4728,99.76,2.19,12,1.40,206.00,9393.00,24400,20240819,-15.78,11280,20231113,82.18,24400,-15.78,20240819,11450,79.48,20240119,24400,-15.78,20240819,11370,80.74,20231120,1.38,N,077970,2500,575 억,,215312,N,N,13,N,00,N +20241119,150619,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20650,150,2,0.73,6309563400,304033,49.79,20600,21200,20200,26650,14350,20500,20752.89,0.94,0,6035,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4751,100.24,2.20,12,1.32,206.00,9393.00,24400,20240819,-15.37,11280,20231113,83.07,24400,-15.37,20240819,11450,80.35,20240119,24400,-15.37,20240819,11370,81.62,20231120,1.38,N,077970,2500,575 억,,215312,N,N,11,N,00,N +20241119,140618,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20750,250,2,1.22,5658851850,272604,44.64,20600,21200,20200,26650,14350,20500,20758.51,0.94,0,6244,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4774,100.73,2.21,12,1.18,206.00,9393.00,24400,20240819,-14.96,11280,20231113,83.95,24400,-14.96,20240819,11450,81.22,20240119,24400,-14.96,20240819,11370,82.50,20231120,1.38,N,077970,2500,575 억,,215312,N,N,11,N,00,N +20241119,130619,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,21050,550,2,2.68,4689535800,226511,37.09,20600,21200,20200,26650,14350,20500,20703.35,0.94,0,5774,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4843,102.18,2.24,12,0.98,206.00,9393.00,24400,20240819,-13.73,11280,20231113,86.61,24400,-13.73,20240819,11450,83.84,20240119,24400,-13.73,20240819,11370,85.14,20231120,1.38,N,077970,2500,575 억,,215312,N,N,11,N,00,N +20241119,120613,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20950,450,2,2.20,3323503950,161574,26.46,20600,21050,20200,26650,14350,20500,20569.55,0.94,0,-7669,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4820,101.70,2.23,12,0.70,206.00,9393.00,24400,20240819,-14.14,11280,20231113,85.73,24400,-14.14,20240819,11450,82.97,20240119,24400,-14.14,20240819,11370,84.26,20231120,1.38,N,077970,2500,575 억,,215312,N,N,11,N,00,N +20241119,110620,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20600,100,2,0.49,2433250850,118933,19.48,20600,20750,20200,26650,14350,20500,20459.01,0.94,0,-10600,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4740,100.00,2.19,12,0.52,206.00,9393.00,24400,20240819,-15.57,11280,20231113,82.62,24400,-15.57,20240819,11450,79.91,20240119,24400,-15.57,20240819,11370,81.18,20231120,1.38,N,077970,2500,575 억,,215312,N,N,11,N,00,N +20241119,100637,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20400,-100,5,-0.49,1824695200,89321,14.63,20600,20750,20200,26650,14350,20500,20428.51,0.94,0,-11110,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4694,99.03,2.17,12,0.39,206.00,9393.00,24400,20240819,-16.39,11280,20231113,80.85,24400,-16.39,20240819,11450,78.17,20240119,24400,-16.39,20240819,11370,79.42,20231120,1.38,N,077970,2500,575 억,,215312,N,N,11,N,00,N +20241119,090631,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20500,0,3,0.00,360734250,17526,2.87,20600,20750,20400,26650,14350,20500,20582.81,0.94,0,-5074,22133,21316,20833,20016,19533,21075,19775,575,6150,2500,13120,50,1,23008904,4717,99.51,2.18,12,0.08,206.00,9393.00,24400,20240819,-15.98,11280,20231113,81.74,24400,-15.98,20240819,11450,79.04,20240119,24400,-15.98,20240819,11370,80.30,20231120,1.38,N,077970,2500,575 억,,215312,N,N,11,N,00,N 20241118,160613,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20500,-800,5,-3.76,12648194800,605510,61.66,21300,21650,20350,27650,14950,21300,20888.96,1.58,0,-142570,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4717,99.51,2.18,12,2.63,206.00,9393.00,24400,20240819,-15.98,11280,20231113,81.74,24400,-15.98,20240819,11450,79.04,20240119,24400,-15.98,20240819,11370,80.30,20231120,1.68,N,077970,2500,575 억,,363546,N,N,11,N,00,N 20241118,150618,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20550,-750,5,-3.52,12074247850,577502,58.80,21300,21650,20350,27650,14950,21300,20907.17,1.58,0,-137232,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4728,99.76,2.19,12,2.51,206.00,9393.00,24400,20240819,-15.78,11280,20231113,82.18,24400,-15.78,20240819,11450,79.48,20240119,24400,-15.78,20240819,11370,80.74,20231120,1.68,N,077970,2500,575 억,,363546,N,N,8,N,00,N 20241118,140621,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,20350,-950,5,-4.46,11372049550,543258,55.32,21300,21650,20350,27650,14950,21300,20932.51,1.58,0,-119882,22766,22032,21016,20282,19266,22400,20650,575,6350,2500,13630,50,1,23008904,4682,98.79,2.17,12,2.36,206.00,9393.00,24400,20240819,-16.60,11280,20231113,80.41,24400,-16.60,20240819,11450,77.73,20240119,24400,-16.60,20240819,11370,78.98,20231120,1.68,N,077970,2500,575 억,,363546,N,N,8,N,00,N diff --git a/078000/price/prices-20241101.csv b/078000/price/prices-20241101.csv index 8b5fe1bb7748..5d39910de441 100644 --- a/078000/price/prices-20241101.csv +++ b/078000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160610,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9980,10,2,0.10,1939020,194,6.61,10050,10050,9950,12960,6980,9970,9994.95,0.75,0,-6,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,922,18.15,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.53,9210,20241115,8.36,11410,-12.53,20240308,9210,8.36,20241115,11410,-12.53,20240308,9210,8.36,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N +20241119,150619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9960,-10,5,-0.10,1779490,178,6.07,10050,10050,9950,12960,6980,9970,9997.13,0.75,0,-6,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,920,18.11,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.71,9210,20241115,8.14,11410,-12.71,20240308,9210,8.14,20241115,11410,-12.71,20240308,9210,8.14,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N +20241119,140619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9960,-10,5,-0.10,1779490,178,6.07,10050,10050,9950,12960,6980,9970,9997.13,0.75,0,-6,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,920,18.11,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.71,9210,20241115,8.14,11410,-12.71,20240308,9210,8.14,20241115,11410,-12.71,20240308,9210,8.14,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N +20241119,130619,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9970,0,3,0.00,1510320,151,5.15,10050,10050,9950,12960,6980,9970,10002.12,0.75,0,-4,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,921,18.13,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.62,9210,20241115,8.25,11410,-12.62,20240308,9210,8.25,20241115,11410,-12.62,20240308,9210,8.25,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N +20241119,120613,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9990,20,2,0.20,1430540,143,4.88,10050,10050,9950,12960,6980,9970,10003.78,0.75,0,-4,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,923,18.16,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.45,9210,20241115,8.47,11410,-12.45,20240308,9210,8.47,20241115,11410,-12.45,20240308,9210,8.47,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N +20241119,110620,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9980,10,2,0.10,1230840,123,4.19,10050,10050,9950,12960,6980,9970,10006.83,0.75,0,-4,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,922,18.15,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.53,9210,20241115,8.36,11410,-12.53,20240308,9210,8.36,20241115,11410,-12.53,20240308,9210,8.36,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N +20241119,100637,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9950,-20,5,-0.20,871980,87,2.97,10050,10050,9950,12960,6980,9970,10022.76,0.75,0,-4,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,919,18.09,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.80,9210,20241115,8.03,11410,-12.80,20240308,9210,8.03,20241115,11410,-12.80,20240308,9210,8.03,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N +20241119,090631,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,10040,70,2,0.70,371720,37,1.26,10050,10050,10030,12960,6980,9970,10046.49,0.75,0,0,10136,10052,9916,9832,9696,10095,9875,50,2990,500,7370,10,1,9240077,928,18.25,0.66,12,0.00,550.00,15144.00,11410,20240308,-12.01,9210,20241115,9.01,11410,-12.01,20240308,9210,9.01,20241115,11410,-12.01,20240308,9210,9.01,20241115,0.03,N,078000,500,50 억,,69481,N,N,4,N,00,N 20241118,160613,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9970,30,2,0.30,28976070,2933,33.48,9860,10000,9780,12920,6960,9940,9879.33,0.75,0,-898,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,921,18.13,0.66,12,0.03,550.00,15144.00,11410,20240308,-12.62,9210,20241115,8.25,11410,-12.62,20240308,9210,8.25,20241115,11410,-12.62,20240308,9210,8.25,20241115,0.03,N,078000,500,50 억,,69510,N,N,4,N,00,N 20241118,150618,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9860,-80,5,-0.80,26637980,2698,30.80,9860,10000,9780,12920,6960,9940,9873.23,0.75,0,-850,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,911,17.93,0.65,12,0.03,550.00,15144.00,11410,20240308,-13.58,9210,20241115,7.06,11410,-13.58,20240308,9210,7.06,20241115,11410,-13.58,20240308,9210,7.06,20241115,0.03,N,078000,500,50 억,,69510,N,N,0,N,00,N 20241118,140622,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,9840,-100,5,-1.01,17507250,1770,20.20,9860,10000,9830,12920,6960,9940,9891.10,0.75,0,-539,10506,10222,9716,9432,8926,9970,9180,50,2980,500,7350,10,1,9240077,909,17.89,0.65,12,0.02,550.00,15144.00,11410,20240308,-13.76,9210,20241115,6.84,11410,-13.76,20240308,9210,6.84,20241115,11410,-13.76,20240308,9210,6.84,20241115,0.03,N,078000,500,50 억,,69510,N,N,0,N,00,N diff --git a/078020/price/prices-20241101.csv b/078020/price/prices-20241101.csv index 72012261c066..5e104bf8f4bb 100644 --- a/078020/price/prices-20241101.csv +++ b/078020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4055,15,2,0.37,28087835,6907,23.90,4040,4135,4020,5250,2830,4040,4066.58,1.23,0,-3448,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2250,10.29,0.30,12,0.01,394.00,13490.00,5840,20240329,-30.57,3765,20231114,7.70,5840,-30.57,20240329,3800,6.71,20240118,5840,-30.57,20240329,3800,6.71,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N +20241119,150619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4090,50,2,1.24,25057330,6161,21.32,4040,4135,4020,5250,2830,4040,4067.09,1.23,0,-3154,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2269,10.38,0.30,12,0.01,394.00,13490.00,5840,20240329,-29.97,3765,20231114,8.63,5840,-29.97,20240329,3800,7.63,20240118,5840,-29.97,20240329,3800,7.63,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N +20241119,140619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4110,70,2,1.73,24918235,6127,21.20,4040,4135,4020,5250,2830,4040,4066.96,1.23,0,-3134,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2280,10.43,0.30,12,0.01,394.00,13490.00,5840,20240329,-29.62,3765,20231114,9.16,5840,-29.62,20240329,3800,8.16,20240118,5840,-29.62,20240329,3800,8.16,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N +20241119,130620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4080,40,2,0.99,23657615,5819,20.13,4040,4095,4020,5250,2830,4040,4065.58,1.23,0,-2994,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2264,10.36,0.30,12,0.01,394.00,13490.00,5840,20240329,-30.14,3765,20231114,8.37,5840,-30.14,20240329,3800,7.37,20240118,5840,-30.14,20240329,3800,7.37,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N +20241119,120613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4070,30,2,0.74,23539295,5790,20.03,4040,4095,4020,5250,2830,4040,4065.51,1.23,0,-2994,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2258,10.33,0.30,12,0.01,394.00,13490.00,5840,20240329,-30.31,3765,20231114,8.10,5840,-30.31,20240329,3800,7.11,20240118,5840,-30.31,20240329,3800,7.11,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N +20241119,110620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4070,30,2,0.74,21023905,5172,17.89,4040,4095,4020,5250,2830,4040,4064.95,1.23,0,-2453,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2258,10.33,0.30,12,0.01,394.00,13490.00,5840,20240329,-30.31,3765,20231114,8.10,5840,-30.31,20240329,3800,7.11,20240118,5840,-30.31,20240329,3800,7.11,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N +20241119,100638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4070,30,2,0.74,1709580,423,1.46,4040,4070,4020,5250,2830,4040,4041.56,1.23,0,-115,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2258,10.33,0.30,12,0.00,394.00,13490.00,5840,20240329,-30.31,3765,20231114,8.10,5840,-30.31,20240329,3800,7.11,20240118,5840,-30.31,20240329,3800,7.11,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N +20241119,090632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4030,-10,5,-0.25,258680,64,0.22,4040,4070,4020,5250,2830,4040,4041.88,1.23,0,-46,4186,4112,4076,4002,3966,4095,3985,2774,1210,5000,2980,5,1,55481190,2236,10.23,0.30,12,0.00,394.00,13490.00,5840,20240329,-30.99,3765,20231114,7.04,5840,-30.99,20240329,3800,6.05,20240118,5840,-30.99,20240329,3800,6.05,20231226,0.21,N,078020,5000,2774 억,,679871,N,N,0,N,00,N 20241118,160613,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4040,-5,5,-0.12,117861490,28903,125.01,4040,4150,4040,5250,2835,4045,4077.83,1.23,0,-827,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2241,10.25,0.30,12,0.05,394.00,13490.00,5840,20240329,-30.82,3765,20231114,7.30,5840,-30.82,20240329,3800,6.32,20240118,5840,-30.82,20240329,3800,6.32,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N 20241118,150618,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4055,10,2,0.25,110402565,27057,117.03,4040,4150,4040,5250,2835,4045,4080.37,1.23,0,718,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2250,10.29,0.30,12,0.05,394.00,13490.00,5840,20240329,-30.57,3765,20231114,7.70,5840,-30.57,20240329,3800,6.71,20240118,5840,-30.57,20240329,3800,6.71,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N 20241118,140622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4075,30,2,0.74,88878000,21751,94.08,4040,4150,4040,5250,2835,4045,4086.16,1.23,0,285,4181,4112,4041,3972,3901,4077,3937,2774,1205,5000,2990,5,1,55481190,2261,10.34,0.30,12,0.04,394.00,13490.00,5840,20240329,-30.22,3765,20231114,8.23,5840,-30.22,20240329,3800,7.24,20240118,5840,-30.22,20240329,3800,7.24,20231226,0.21,N,078020,5000,2774 억,,683097,N,N,0,N,00,N diff --git a/078070/price/prices-20241101.csv b/078070/price/prices-20241101.csv index 8ae63b5bed00..2b6bf9edec3e 100644 --- a/078070/price/prices-20241101.csv +++ b/078070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160610,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9910,410,2,4.32,325353980,34149,475.94,9490,9990,9330,12350,6650,9500,9527.43,3.12,0,-1052,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1799,13.25,0.72,12,0.19,748.00,13681.00,13640,20231122,-27.35,9210,20241113,7.60,13630,-27.29,20240118,9210,7.60,20241113,13640,-27.35,20231122,9210,7.60,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N +20241119,150619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9720,220,2,2.32,279315820,29467,410.69,9490,9730,9330,12350,6650,9500,9478.94,3.12,0,-969,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1764,12.99,0.71,12,0.16,748.00,13681.00,13640,20231122,-28.74,9210,20241113,5.54,13630,-28.69,20240118,9210,5.54,20241113,13640,-28.74,20231122,9210,5.54,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N +20241119,140619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9470,-30,5,-0.32,137908010,14628,203.87,9490,9500,9330,12350,6650,9500,9427.67,3.12,0,-1287,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1719,12.66,0.69,12,0.08,748.00,13681.00,13640,20231122,-30.57,9210,20241113,2.82,13630,-30.52,20240118,9210,2.82,20241113,13640,-30.57,20231122,9210,2.82,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N +20241119,130620,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9390,-110,5,-1.16,84615350,8975,125.09,9490,9500,9340,12350,6650,9500,9427.89,3.12,0,-757,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1704,12.55,0.69,12,0.05,748.00,13681.00,13640,20231122,-31.16,9210,20241113,1.95,13630,-31.11,20240118,9210,1.95,20241113,13640,-31.16,20231122,9210,1.95,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N +20241119,120614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9450,-50,5,-0.53,62123320,6584,91.76,9490,9500,9340,12350,6650,9500,9435.50,3.12,0,-622,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1715,12.63,0.69,12,0.04,748.00,13681.00,13640,20231122,-30.72,9210,20241113,2.61,13630,-30.67,20240118,9210,2.61,20241113,13640,-30.72,20231122,9210,2.61,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N +20241119,110621,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9500,0,3,0.00,24671470,2611,36.39,9490,9500,9360,12350,6650,9500,9449.05,3.12,0,-234,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1724,12.70,0.69,12,0.01,748.00,13681.00,13640,20231122,-30.35,9210,20241113,3.15,13630,-30.30,20240118,9210,3.15,20241113,13640,-30.35,20231122,9210,3.15,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N +20241119,100638,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9490,-10,5,-0.11,1780560,189,2.63,9490,9500,9390,12350,6650,9500,9420.95,3.12,0,28,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1723,12.69,0.69,12,0.00,748.00,13681.00,13640,20231122,-30.43,9210,20241113,3.04,13630,-30.37,20240118,9210,3.04,20241113,13640,-30.43,20231122,9210,3.04,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N +20241119,090632,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9490,-10,5,-0.11,28470,3,0.04,9490,9490,9490,12350,6650,9500,9490.00,3.12,0,0,9840,9670,9510,9340,9180,9755,9425,103,2850,500,7030,10,1,18150700,1723,12.69,0.69,12,0.00,748.00,13681.00,13640,20231122,-30.43,9210,20241113,3.04,13630,-30.37,20240118,9210,3.04,20241113,13640,-30.43,20231122,9210,3.04,20241113,0.60,N,078070,500,103 억,,567047,N,N,0,N,00,N 20241118,160614,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9500,-10,5,-0.11,67657350,7168,58.26,9420,9680,9350,12360,6660,9510,9438.80,3.13,0,-972,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1724,12.70,0.69,12,0.04,748.00,13681.00,13640,20231122,-30.35,9210,20241113,3.15,13630,-30.30,20240118,9210,3.15,20241113,13640,-30.35,20231122,9210,3.15,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N 20241118,150619,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9560,50,2,0.53,64596150,6846,55.64,9420,9680,9350,12360,6660,9510,9435.60,3.13,0,-841,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1735,12.78,0.70,12,0.04,748.00,13681.00,13640,20231122,-29.91,9210,20241113,3.80,13630,-29.86,20240118,9210,3.80,20241113,13640,-29.91,20231122,9210,3.80,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N 20241118,140622,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,9650,140,2,1.47,59980080,6360,51.69,9420,9680,9350,12360,6660,9510,9430.83,3.13,0,-819,9883,9696,9463,9276,9043,9580,9160,103,2850,500,7030,10,1,18150700,1752,12.90,0.71,12,0.04,748.00,13681.00,13640,20231122,-29.25,9210,20241113,4.78,13630,-29.20,20240118,9210,4.78,20241113,13640,-29.25,20231122,9210,4.78,20241113,0.60,N,078070,500,103 억,,567488,N,N,0,N,00,N diff --git a/078130/price/prices-20241101.csv b/078130/price/prices-20241101.csv index 612bfa9e6913..e4b948352146 100644 --- a/078130/price/prices-20241101.csv +++ b/078130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160611,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241119,150620,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241119,140619,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241119,130620,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241119,120614,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241119,110621,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241119,100638,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N +20241119,090632,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231110,0.00,800,20231110,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241118,160614,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231109,0.00,800,20231109,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241118,150619,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231109,0.00,800,20231109,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N 20241118,140622,58,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,800,0,3,0.00,0,0,0.00,0,0,0,1040,560,800,0.00,0.82,0,0,800,800,800,800,800,800,800,1127,240,100,0,1,1,1127405871,9019,-4.26,0.71,12,0.00,-188.00,1125.00,800,20231109,0.00,800,20231109,0.00,800,0.00,20240102,800,0.00,20240102,800,0.00,20231120,800,0.00,20231120,0.00,N,078130,100,1127 억,,9298257,N,N,0,N,00,N diff --git a/078140/price/prices-20241101.csv b/078140/price/prices-20241101.csv index 333310e586ef..6d25b3c9f89e 100644 --- a/078140/price/prices-20241101.csv +++ b/078140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160611,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15200,-100,5,-0.65,1723989570,113274,69.87,15400,15500,15000,19890,10710,15300,15219.57,3.69,0,-4702,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1685,40.32,1.40,12,1.02,377.00,10889.00,26700,20240926,-43.07,8290,20231127,83.35,26700,-43.07,20240926,8490,79.03,20240125,26700,-43.07,20240926,8290,83.35,20231127,9.11,N,078140,500,55 억,,408648,N,N,32,N,00,N +20241119,150620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15160,-140,5,-0.92,1657331320,108886,67.17,15400,15500,15000,19890,10710,15300,15220.72,3.69,0,-4810,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1681,40.21,1.39,12,0.98,377.00,10889.00,26700,20240926,-43.22,8290,20231127,82.87,26700,-43.22,20240926,8490,78.56,20240125,26700,-43.22,20240926,8290,82.87,20231127,9.11,N,078140,500,55 억,,408648,N,N,92,N,00,N +20241119,140620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15160,-140,5,-0.92,1405347920,92190,56.87,15400,15500,15090,19890,10710,15300,15243.98,3.69,0,-7404,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1681,40.21,1.39,12,0.83,377.00,10889.00,26700,20240926,-43.22,8290,20231127,82.87,26700,-43.22,20240926,8490,78.56,20240125,26700,-43.22,20240926,8290,82.87,20231127,9.11,N,078140,500,55 억,,408648,N,N,92,N,00,N +20241119,130620,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15400,100,2,0.65,1292861750,84809,52.31,15400,15500,15090,19890,10710,15300,15244.33,3.69,0,-2745,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1707,40.85,1.41,12,0.76,377.00,10889.00,26700,20240926,-42.32,8290,20231127,85.77,26700,-42.32,20240926,8490,81.39,20240125,26700,-42.32,20240926,8290,85.77,20231127,9.11,N,078140,500,55 억,,408648,N,N,92,N,00,N +20241119,120614,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15240,-60,5,-0.39,1156977100,75901,46.82,15400,15500,15090,19890,10710,15300,15243.16,3.69,0,-3264,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1690,40.42,1.40,12,0.68,377.00,10889.00,26700,20240926,-42.92,8290,20231127,83.84,26700,-42.92,20240926,8490,79.51,20240125,26700,-42.92,20240926,8290,83.84,20231127,9.11,N,078140,500,55 억,,408648,N,N,92,N,00,N +20241119,110621,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15310,10,2,0.07,951941090,62407,38.50,15400,15500,15090,19890,10710,15300,15253.68,3.69,0,-4842,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1697,40.61,1.41,12,0.56,377.00,10889.00,26700,20240926,-42.66,8290,20231127,84.68,26700,-42.66,20240926,8490,80.33,20240125,26700,-42.66,20240926,8290,84.68,20231127,9.11,N,078140,500,55 억,,408648,N,N,92,N,00,N +20241119,100639,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15110,-190,5,-1.24,486497390,32000,19.74,15400,15420,15090,19890,10710,15300,15202.74,3.69,0,-7515,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1675,40.08,1.39,12,0.29,377.00,10889.00,26700,20240926,-43.41,8290,20231127,82.27,26700,-43.41,20240926,8490,77.97,20240125,26700,-43.41,20240926,8290,82.27,20231127,9.11,N,078140,500,55 억,,408648,N,N,92,N,00,N +20241119,090632,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15330,30,2,0.20,71777840,4687,2.89,15400,15420,15220,19890,10710,15300,15314.55,3.69,0,-1014,16053,15676,15293,14916,14533,15865,15105,55,4590,500,9790,10,1,11086579,1700,40.66,1.41,12,0.04,377.00,10889.00,26700,20240926,-42.58,8290,20231127,84.92,26700,-42.58,20240926,8490,80.57,20240125,26700,-42.58,20240926,8290,84.92,20231127,9.11,N,078140,500,55 억,,408648,N,N,92,N,00,N 20241118,160614,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15300,160,2,1.06,2464756040,160396,98.70,15110,15670,14910,19680,10600,15140,15367.32,3.63,0,6212,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1696,40.58,1.41,12,1.45,377.00,10889.00,26700,20240926,-42.70,8290,20231127,84.56,26700,-42.70,20240926,8490,80.21,20240125,26700,-42.70,20240926,8290,84.56,20231127,9.30,N,078140,500,55 억,,402531,N,N,92,N,00,N 20241118,150619,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15330,190,2,1.25,2344733130,152564,93.88,15110,15670,14910,19680,10600,15140,15369.27,3.63,0,6067,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1700,40.66,1.41,12,1.38,377.00,10889.00,26700,20240926,-42.58,8290,20231127,84.92,26700,-42.58,20240926,8490,80.57,20240125,26700,-42.58,20240926,8290,84.92,20231127,9.30,N,078140,500,55 억,,402531,N,N,0,N,00,N 20241118,140623,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15340,200,2,1.32,2222328860,144596,88.97,15110,15670,14910,19680,10600,15140,15369.67,3.63,0,7098,15786,15462,14926,14602,14066,15625,14765,55,4540,500,9680,10,1,11086579,1701,40.69,1.41,12,1.30,377.00,10889.00,26700,20240926,-42.55,8290,20231127,85.04,26700,-42.55,20240926,8490,80.68,20240125,26700,-42.55,20240926,8290,85.04,20231127,9.30,N,078140,500,55 억,,402531,N,N,0,N,00,N diff --git a/078150/price/prices-20241101.csv b/078150/price/prices-20241101.csv index ff7a690dbe56..81012b60c09e 100644 --- a/078150/price/prices-20241101.csv +++ b/078150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160611,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1894,9,2,0.48,1454523023,773512,70.52,1885,1900,1865,2450,1320,1885,1880.38,0.00,0,11539,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1756,2.22,0.55,12,0.83,855.00,3453.00,4660,20240709,-59.36,1820,20241115,4.07,4660,-59.36,20240709,1820,4.07,20241115,4660,-59.36,20240709,1820,4.07,20241115,5.17,N,078150,500,463 억,,0,N,N,49,N,00,N +20241119,150620,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1891,6,2,0.32,1359078506,723072,65.92,1885,1900,1865,2450,1320,1885,1879.59,0.00,0,6626,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1753,2.21,0.55,12,0.78,855.00,3453.00,4660,20240709,-59.42,1820,20241115,3.90,4660,-59.42,20240709,1820,3.90,20241115,4660,-59.42,20240709,1820,3.90,20241115,5.17,N,078150,500,463 억,,0,N,N,8,N,00,N +20241119,140620,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1883,-2,5,-0.11,1200142563,638668,58.23,1885,1900,1865,2450,1320,1885,1879.13,0.00,0,-3345,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1746,2.20,0.55,12,0.69,855.00,3453.00,4660,20240709,-59.59,1820,20241115,3.46,4660,-59.59,20240709,1820,3.46,20241115,4660,-59.59,20240709,1820,3.46,20241115,5.17,N,078150,500,463 억,,0,N,N,8,N,00,N +20241119,130621,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1896,11,2,0.58,1052639944,560587,51.11,1885,1900,1865,2450,1320,1885,1877.75,0.00,0,7826,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1758,2.22,0.55,12,0.60,855.00,3453.00,4660,20240709,-59.31,1820,20241115,4.18,4660,-59.31,20240709,1820,4.18,20241115,4660,-59.31,20240709,1820,4.18,20241115,5.17,N,078150,500,463 억,,0,N,N,8,N,00,N +20241119,120615,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1878,-7,5,-0.37,861283298,459078,41.85,1885,1900,1865,2450,1320,1885,1876.12,0.00,0,-11994,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1741,2.20,0.54,12,0.50,855.00,3453.00,4660,20240709,-59.70,1820,20241115,3.19,4660,-59.70,20240709,1820,3.19,20241115,4660,-59.70,20240709,1820,3.19,20241115,5.17,N,078150,500,463 억,,0,N,N,8,N,00,N +20241119,110622,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1866,-19,5,-1.01,703583223,374730,34.16,1885,1900,1866,2450,1320,1885,1877.57,0.00,0,-37911,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1730,2.18,0.54,12,0.40,855.00,3453.00,4660,20240709,-59.96,1820,20241115,2.53,4660,-59.96,20240709,1820,2.53,20241115,4660,-59.96,20240709,1820,2.53,20241115,5.17,N,078150,500,463 억,,0,N,N,8,N,00,N +20241119,100639,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1882,-3,5,-0.16,431168591,229389,20.91,1885,1900,1870,2450,1320,1885,1879.64,0.00,0,-7092,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1745,2.20,0.55,12,0.25,855.00,3453.00,4660,20240709,-59.61,1820,20241115,3.41,4660,-59.61,20240709,1820,3.41,20241115,4660,-59.61,20240709,1820,3.41,20241115,5.17,N,078150,500,463 억,,0,N,N,8,N,00,N +20241119,090633,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1891,6,2,0.32,63020606,33469,3.05,1885,1900,1873,2450,1320,1885,1882.95,0.00,0,-7432,1978,1931,1903,1856,1828,1917,1842,464,565,500,1310,1,1,92715916,1753,2.21,0.55,12,0.04,855.00,3453.00,4660,20240709,-59.42,1820,20241115,3.90,4660,-59.42,20240709,1820,3.90,20241115,4660,-59.42,20240709,1820,3.90,20241115,5.17,N,078150,500,463 억,,0,N,N,8,N,00,N 20241118,160614,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1885,-18,5,-0.95,2076104387,1086768,74.90,1903,1950,1875,2470,1333,1903,1910.42,0.00,0,-111517,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1748,2.20,0.55,12,1.17,855.00,3453.00,4660,20240709,-59.55,1820,20241115,3.57,4660,-59.55,20240709,1820,3.57,20241115,4660,-59.55,20240709,1820,3.57,20241115,5.24,N,078150,500,463 억,,0,N,N,8,N,00,N 20241118,150619,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1891,-12,5,-0.63,1924753118,1006507,69.37,1903,1950,1875,2470,1333,1903,1912.32,0.00,0,-128366,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1753,2.21,0.55,12,1.09,855.00,3453.00,4660,20240709,-59.42,1820,20241115,3.90,4660,-59.42,20240709,1820,3.90,20241115,4660,-59.42,20240709,1820,3.90,20241115,5.24,N,078150,500,463 억,,0,N,N,2,N,00,N 20241118,140623,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,1894,-9,5,-0.47,1718345895,897130,61.83,1903,1950,1875,2470,1333,1903,1915.40,0.00,0,-136431,1975,1938,1879,1842,1783,1957,1861,464,567,500,1330,1,1,92715916,1756,2.22,0.55,12,0.97,855.00,3453.00,4660,20240709,-59.36,1820,20241115,4.07,4660,-59.36,20240709,1820,4.07,20241115,4660,-59.36,20240709,1820,4.07,20241115,5.24,N,078150,500,463 억,,0,N,N,2,N,00,N diff --git a/078160/price/prices-20241101.csv b/078160/price/prices-20241101.csv index 074afd051b8e..54b841a90d9d 100644 --- a/078160/price/prices-20241101.csv +++ b/078160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160611,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7450,400,2,5.67,1590939190,214519,163.54,7000,7670,7000,9160,4940,7050,7416.31,3.88,0,-25053,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2549,36.70,0.90,12,0.63,203.00,8277.00,8960,20231129,-16.85,5450,20240805,36.70,8920,-16.48,20240105,5450,36.70,20240805,8960,-16.85,20231129,5450,36.70,20240805,0.50,N,078160,500,171 억,,1327970,N,N,3,N,00,N +20241119,150621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7460,410,2,5.82,1564337140,210945,160.81,7000,7670,7000,9160,4940,7050,7415.85,3.88,0,-24584,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2553,36.75,0.90,12,0.62,203.00,8277.00,8960,20231129,-16.74,5450,20240805,36.88,8920,-16.37,20240105,5450,36.88,20240805,8960,-16.74,20231129,5450,36.88,20240805,0.50,N,078160,500,171 억,,1327970,N,N,4,N,00,N +20241119,140620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7490,440,2,6.24,1424860930,192142,146.48,7000,7670,7000,9160,4940,7050,7415.67,3.88,0,-24827,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2563,36.90,0.90,12,0.56,203.00,8277.00,8960,20231129,-16.41,5450,20240805,37.43,8920,-16.03,20240105,5450,37.43,20240805,8960,-16.41,20231129,5450,37.43,20240805,0.50,N,078160,500,171 억,,1327970,N,N,4,N,00,N +20241119,130621,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7590,540,2,7.66,1330583130,179609,136.92,7000,7670,7000,9160,4940,7050,7408.22,3.88,0,-23547,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2597,37.39,0.92,12,0.52,203.00,8277.00,8960,20231129,-15.29,5450,20240805,39.27,8920,-14.91,20240105,5450,39.27,20240805,8960,-15.29,20231129,5450,39.27,20240805,0.50,N,078160,500,171 억,,1327970,N,N,4,N,00,N +20241119,120615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7600,550,2,7.80,1172706560,158733,121.01,7000,7670,7000,9160,4940,7050,7387.92,3.88,0,-21825,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2601,37.44,0.92,12,0.46,203.00,8277.00,8960,20231129,-15.18,5450,20240805,39.45,8920,-14.80,20240105,5450,39.45,20240805,8960,-15.18,20231129,5450,39.45,20240805,0.50,N,078160,500,171 억,,1327970,N,N,4,N,00,N +20241119,110622,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7410,360,2,5.11,749479460,102631,78.24,7000,7450,7000,9160,4940,7050,7302.66,3.88,0,-10487,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2536,36.50,0.90,12,0.30,203.00,8277.00,8960,20231129,-17.30,5450,20240805,35.96,8920,-16.93,20240105,5450,35.96,20240805,8960,-17.30,20231129,5450,35.96,20240805,0.50,N,078160,500,171 억,,1327970,N,N,4,N,00,N +20241119,100639,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7320,270,2,3.83,526243640,72493,55.26,7000,7450,7000,9160,4940,7050,7259.23,3.88,0,-2407,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2505,36.06,0.88,12,0.21,203.00,8277.00,8960,20231129,-18.30,5450,20240805,34.31,8920,-17.94,20240105,5450,34.31,20240805,8960,-18.30,20231129,5450,34.31,20240805,0.50,N,078160,500,171 억,,1327970,N,N,4,N,00,N +20241119,090633,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7050,0,3,0.00,32711080,4641,3.54,7000,7120,7000,9160,4940,7050,7048.28,3.88,0,1101,7623,7336,7153,6866,6683,7480,7010,171,2110,500,5070,10,1,34217785,2412,34.73,0.85,12,0.01,203.00,8277.00,8960,20231129,-21.32,5450,20240805,29.36,8920,-20.96,20240105,5450,29.36,20240805,8960,-21.32,20231129,5450,29.36,20240805,0.50,N,078160,500,171 억,,1327970,N,N,4,N,00,N 20241118,160615,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7050,30,2,0.43,940194520,130963,110.31,7020,7440,6970,9120,4920,7020,7179.13,3.91,0,-8811,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2412,34.73,0.85,12,0.38,203.00,8277.00,8960,20231129,-21.32,5450,20240805,29.36,8920,-20.96,20240105,5450,29.36,20240805,8960,-21.32,20231129,5450,29.36,20240805,0.50,N,078160,500,171 억,,1336696,N,N,4,N,00,N 20241118,150620,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7110,90,2,1.28,903567360,125783,105.95,7020,7440,6970,9120,4920,7020,7183.54,3.91,0,-9805,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2433,35.02,0.86,12,0.37,203.00,8277.00,8960,20231129,-20.65,5450,20240805,30.46,8920,-20.29,20240105,5450,30.46,20240805,8960,-20.65,20231129,5450,30.46,20240805,0.50,N,078160,500,171 억,,1336696,N,N,0,N,00,N 20241118,140623,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,7150,130,2,1.85,823843340,114543,96.48,7020,7440,6970,9120,4920,7020,7192.44,3.91,0,-10572,7480,7250,7120,6890,6760,7185,6825,171,2100,500,5050,10,1,34217785,2447,35.22,0.86,12,0.33,203.00,8277.00,8960,20231129,-20.20,5450,20240805,31.19,8920,-19.84,20240105,5450,31.19,20240805,8960,-20.20,20231129,5450,31.19,20240805,0.50,N,078160,500,171 억,,1336696,N,N,0,N,00,N diff --git a/078340/price/prices-20241101.csv b/078340/price/prices-20241101.csv index 67a3a97f2f4d..dc763ec01151 100644 --- a/078340/price/prices-20241101.csv +++ b/078340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160611,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43800,1450,2,3.42,4347613550,99657,170.83,42100,44600,42050,55000,29650,42350,43625.25,11.18,0,5080,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5579,14.16,0.45,12,0.78,3093.00,96852.00,55500,20231211,-21.08,34550,20240911,26.77,48700,-10.06,20240208,34550,26.77,20240911,55500,-21.08,20231211,34550,26.77,20240911,2.30,N,078340,500,64 억,,1423497,N,N,178,N,00,N +20241119,150621,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43850,1500,2,3.54,4187925200,96011,164.58,42100,44600,42050,55000,29650,42350,43619.22,11.18,0,5396,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5586,14.18,0.45,12,0.75,3093.00,96852.00,55500,20231211,-20.99,34550,20240911,26.92,48700,-9.96,20240208,34550,26.92,20240911,55500,-20.99,20231211,34550,26.92,20240911,2.30,N,078340,500,64 억,,1423497,N,N,89,N,00,N +20241119,140620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43900,1550,2,3.66,3774538250,86579,148.41,42100,44600,42050,55000,29650,42350,43596.46,11.18,0,7106,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5592,14.19,0.45,12,0.68,3093.00,96852.00,55500,20231211,-20.90,34550,20240911,27.06,48700,-9.86,20240208,34550,27.06,20240911,55500,-20.90,20231211,34550,27.06,20240911,2.30,N,078340,500,64 억,,1423497,N,N,89,N,00,N +20241119,130621,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43850,1500,2,3.54,3319318400,76199,130.62,42100,44600,42050,55000,29650,42350,43561.18,11.18,0,10408,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5586,14.18,0.45,12,0.60,3093.00,96852.00,55500,20231211,-20.99,34550,20240911,26.92,48700,-9.96,20240208,34550,26.92,20240911,55500,-20.99,20231211,34550,26.92,20240911,2.30,N,078340,500,64 억,,1423497,N,N,89,N,00,N +20241119,120615,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43750,1400,2,3.31,3013196150,69211,118.64,42100,44600,42050,55000,29650,42350,43536.38,11.18,0,13169,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5573,14.14,0.45,12,0.54,3093.00,96852.00,55500,20231211,-21.17,34550,20240911,26.63,48700,-10.16,20240208,34550,26.63,20240911,55500,-21.17,20231211,34550,26.63,20240911,2.30,N,078340,500,64 억,,1423497,N,N,89,N,00,N +20241119,110622,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,44450,2100,2,4.96,2427730800,55917,95.85,42100,44450,42050,55000,29650,42350,43416.69,11.18,0,13787,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5662,14.37,0.46,12,0.44,3093.00,96852.00,55500,20231211,-19.91,34550,20240911,28.65,48700,-8.73,20240208,34550,28.65,20240911,55500,-19.91,20231211,34550,28.65,20240911,2.30,N,078340,500,64 억,,1423497,N,N,89,N,00,N +20241119,100639,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,43300,950,2,2.24,1217102550,28298,48.51,42100,43600,42050,55000,29650,42350,43010.20,11.18,0,11974,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5515,14.00,0.45,12,0.22,3093.00,96852.00,55500,20231211,-21.98,34550,20240911,25.33,48700,-11.09,20240208,34550,25.33,20240911,55500,-21.98,20231211,34550,25.33,20240911,2.30,N,078340,500,64 억,,1423497,N,N,89,N,00,N +20241119,090633,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,42300,-50,5,-0.12,48563400,1149,1.97,42100,42550,42050,55000,29650,42350,42265.80,11.18,0,247,43816,43082,42616,41882,41416,42850,41650,64,12650,500,31330,50,1,12737755,5388,13.68,0.44,12,0.01,3093.00,96852.00,55500,20231211,-23.78,34550,20240911,22.43,48700,-13.14,20240208,34550,22.43,20240911,55500,-23.78,20231211,34550,22.43,20240911,2.30,N,078340,500,64 억,,1423497,N,N,89,N,00,N 20241118,160615,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,42350,-400,5,-0.94,2476389850,58191,61.13,42550,43350,42150,55500,29950,42750,42556.29,11.28,0,-13109,44716,43732,42116,41132,39516,44225,41625,64,12750,500,31630,50,1,12737755,5394,13.69,0.44,12,0.46,3093.00,96852.00,55500,20231211,-23.69,34550,20240911,22.58,48700,-13.04,20240208,34550,22.58,20240911,55500,-23.69,20231211,34550,22.58,20240911,2.33,N,078340,500,64 억,,1436429,N,N,89,N,00,N 20241118,150620,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,42450,-300,5,-0.70,2376983550,55847,58.67,42550,43350,42150,55500,29950,42750,42562.42,11.28,0,-13116,44716,43732,42116,41132,39516,44225,41625,64,12750,500,31630,50,1,12737755,5407,13.72,0.44,12,0.44,3093.00,96852.00,55500,20231211,-23.51,34550,20240911,22.87,48700,-12.83,20240208,34550,22.87,20240911,55500,-23.51,20231211,34550,22.87,20240911,2.33,N,078340,500,64 억,,1436429,N,N,63,N,00,N 20241118,140623,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,42250,-500,5,-1.17,2030984300,47689,50.10,42550,43350,42150,55500,29950,42750,42588.11,11.28,0,-12716,44716,43732,42116,41132,39516,44225,41625,64,12750,500,31630,50,1,12737755,5382,13.66,0.44,12,0.37,3093.00,96852.00,55500,20231211,-23.87,34550,20240911,22.29,48700,-13.24,20240208,34550,22.29,20240911,55500,-23.87,20231211,34550,22.29,20240911,2.33,N,078340,500,64 억,,1436429,N,N,63,N,00,N diff --git a/078350/price/prices-20241101.csv b/078350/price/prices-20241101.csv index ebd283f3e79e..01ff8418d4ed 100644 --- a/078350/price/prices-20241101.csv +++ b/078350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160612,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8810,40,2,0.46,888779010,100646,42.49,8810,8940,8700,11400,6140,8770,8830.80,5.84,0,-6828,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1343,10.63,0.99,12,0.66,829.00,8862.00,31750,20240516,-72.25,8670,20241118,1.61,31750,-72.25,20240516,8670,1.61,20241118,31750,-72.25,20240516,8670,1.61,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N +20241119,150621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8780,10,2,0.11,817450840,92544,39.07,8810,8940,8700,11400,6140,8770,8833.10,5.84,0,-9048,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1338,10.59,0.99,12,0.61,829.00,8862.00,31750,20240516,-72.35,8670,20241118,1.27,31750,-72.35,20240516,8670,1.27,20241118,31750,-72.35,20240516,8670,1.27,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N +20241119,140621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8740,-30,5,-0.34,683318770,77233,32.60,8810,8940,8700,11400,6140,8770,8847.50,5.84,0,-10136,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1332,10.54,0.99,12,0.51,829.00,8862.00,31750,20240516,-72.47,8670,20241118,0.81,31750,-72.47,20240516,8670,0.81,20241118,31750,-72.47,20240516,8670,0.81,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N +20241119,130621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8850,80,2,0.91,556318840,62778,26.50,8810,8940,8700,11400,6140,8770,8861.68,5.84,0,-1082,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1349,10.68,1.00,12,0.41,829.00,8862.00,31750,20240516,-72.13,8670,20241118,2.08,31750,-72.13,20240516,8670,2.08,20241118,31750,-72.13,20240516,8670,2.08,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N +20241119,120615,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8900,130,2,1.48,491977890,55522,23.44,8810,8940,8700,11400,6140,8770,8860.95,5.84,0,-2092,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1357,10.74,1.00,12,0.36,829.00,8862.00,31750,20240516,-71.97,8670,20241118,2.65,31750,-71.97,20240516,8670,2.65,20241118,31750,-71.97,20240516,8670,2.65,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N +20241119,110622,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8860,90,2,1.03,403206510,45543,19.23,8810,8940,8700,11400,6140,8770,8853.31,5.84,0,-2596,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1351,10.69,1.00,12,0.30,829.00,8862.00,31750,20240516,-72.09,8670,20241118,2.19,31750,-72.09,20240516,8670,2.19,20241118,31750,-72.09,20240516,8670,2.19,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N +20241119,100640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8900,130,2,1.48,302068680,34156,14.42,8810,8940,8700,11400,6140,8770,8843.80,5.84,0,-3413,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1357,10.74,1.00,12,0.22,829.00,8862.00,31750,20240516,-71.97,8670,20241118,2.65,31750,-71.97,20240516,8670,2.65,20241118,31750,-71.97,20240516,8670,2.65,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N +20241119,090633,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8800,30,2,0.34,71125630,8103,3.42,8810,8860,8700,11400,6140,8770,8777.69,5.84,0,-4893,9410,9090,8880,8560,8350,8985,8455,76,2630,500,6480,10,1,15244382,1342,10.62,0.99,12,0.05,829.00,8862.00,31750,20240516,-72.28,8670,20241118,1.50,31750,-72.28,20240516,8670,1.50,20241118,31750,-72.28,20240516,8670,1.50,20241118,2.90,N,078350,500,76 억,,891017,N,N,0,N,00,N 20241118,160615,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8770,-330,5,-3.63,2085688050,233481,90.06,9080,9200,8670,11830,6370,9100,8932.02,5.68,0,24205,9840,9470,9230,8860,8620,9350,8740,76,2730,500,6730,10,1,15244382,1337,10.58,0.99,12,1.53,829.00,8862.00,31750,20240516,-72.38,8670,20241118,1.15,31750,-72.38,20240516,8670,1.15,20241118,31750,-72.38,20240516,8670,1.15,20241118,2.92,N,078350,500,76 억,,866567,N,N,0,N,00,N 20241118,150620,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8750,-350,5,-3.85,2003077370,224065,86.43,9080,9200,8670,11830,6370,9100,8938.34,5.68,0,20182,9840,9470,9230,8860,8620,9350,8740,76,2730,500,6730,10,1,15244382,1334,10.55,0.99,12,1.47,829.00,8862.00,31750,20240516,-72.44,8670,20241118,0.92,31750,-72.44,20240516,8670,0.92,20241118,31750,-72.44,20240516,8670,0.92,20241118,2.92,N,078350,500,76 억,,866567,N,N,0,N,00,N 20241118,140624,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,8680,-420,5,-4.62,1787644580,199383,76.91,9080,9200,8670,11830,6370,9100,8964.59,5.68,0,9413,9840,9470,9230,8860,8620,9350,8740,76,2730,500,6730,10,1,15244382,1323,10.47,0.98,12,1.31,829.00,8862.00,31750,20240516,-72.66,8670,20241118,0.12,31750,-72.66,20240516,8670,0.12,20241118,31750,-72.66,20240516,8670,0.12,20241118,2.92,N,078350,500,76 억,,866567,N,N,0,N,00,N diff --git a/078520/price/prices-20241101.csv b/078520/price/prices-20241101.csv index c08a85f97110..150ce7d46bef 100644 --- a/078520/price/prices-20241101.csv +++ b/078520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160612,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6700,70,2,1.06,228720350,34316,53.56,6640,6740,6600,8610,4650,6630,6665.12,10.25,0,-1048,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1743,28.63,1.99,12,0.13,234.00,3371.00,11780,20240531,-43.12,6130,20240417,9.30,11780,-43.12,20240531,6130,9.30,20240417,11780,-43.12,20240531,6130,9.30,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N +20241119,150621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6680,50,2,0.75,214379490,32169,50.21,6640,6740,6600,8610,4650,6630,6664.16,10.25,0,-575,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1738,28.55,1.98,12,0.12,234.00,3371.00,11780,20240531,-43.29,6130,20240417,8.97,11780,-43.29,20240531,6130,8.97,20240417,11780,-43.29,20240531,6130,8.97,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N +20241119,140621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,60,2,0.90,196561360,29501,46.04,6640,6740,6600,8610,4650,6630,6662.87,10.25,0,-89,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1740,28.59,1.98,12,0.11,234.00,3371.00,11780,20240531,-43.21,6130,20240417,9.14,11780,-43.21,20240531,6130,9.14,20240417,11780,-43.21,20240531,6130,9.14,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N +20241119,130622,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6720,90,2,1.36,170223960,25580,39.92,6640,6730,6600,8610,4650,6630,6654.57,10.25,0,1363,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1748,28.72,1.99,12,0.10,234.00,3371.00,11780,20240531,-42.95,6130,20240417,9.62,11780,-42.95,20240531,6130,9.62,20240417,11780,-42.95,20240531,6130,9.62,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N +20241119,120616,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6660,30,2,0.45,140515580,21136,32.99,6640,6700,6600,8610,4650,6630,6648.16,10.25,0,-985,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1733,28.46,1.98,12,0.08,234.00,3371.00,11780,20240531,-43.46,6130,20240417,8.65,11780,-43.46,20240531,6130,8.65,20240417,11780,-43.46,20240531,6130,8.65,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N +20241119,110623,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6660,30,2,0.45,107186060,16127,25.17,6640,6700,6600,8610,4650,6630,6646.37,10.25,0,-1571,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1733,28.46,1.98,12,0.06,234.00,3371.00,11780,20240531,-43.46,6130,20240417,8.65,11780,-43.46,20240531,6130,8.65,20240417,11780,-43.46,20240531,6130,8.65,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N +20241119,100640,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6650,20,2,0.30,80788860,12160,18.98,6640,6700,6600,8610,4650,6630,6643.82,10.25,0,-2852,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1730,28.42,1.97,12,0.05,234.00,3371.00,11780,20240531,-43.55,6130,20240417,8.48,11780,-43.55,20240531,6130,8.48,20240417,11780,-43.55,20240531,6130,8.48,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N +20241119,090634,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6690,60,2,0.90,8761850,1320,2.06,6640,6690,6630,8610,4650,6630,6637.77,10.25,0,184,6896,6762,6606,6472,6316,6830,6540,135,1980,500,4500,10,1,26014161,1740,28.59,1.98,12,0.01,234.00,3371.00,11780,20240531,-43.21,6130,20240417,9.14,11780,-43.21,20240531,6130,9.14,20240417,11780,-43.21,20240531,6130,9.14,20240417,1.35,N,078520,500,135 억,,2665166,N,N,11,N,00,N 20241118,160615,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6630,90,2,1.38,425889840,63987,95.18,6550,6740,6450,8500,4580,6540,6655.90,10.23,0,3141,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1725,28.33,1.97,12,0.25,234.00,3371.00,11780,20240531,-43.72,6130,20240417,8.16,11780,-43.72,20240531,6130,8.16,20240417,11780,-43.72,20240531,6130,8.16,20240417,1.35,N,078520,500,135 억,,2661435,N,N,11,N,00,N 20241118,150621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6620,80,2,1.22,408299130,61331,91.23,6550,6740,6450,8500,4580,6540,6657.32,10.23,0,2888,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1722,28.29,1.96,12,0.24,234.00,3371.00,11780,20240531,-43.80,6130,20240417,7.99,11780,-43.80,20240531,6130,7.99,20240417,11780,-43.80,20240531,6130,7.99,20240417,1.35,N,078520,500,135 억,,2661435,N,N,0,N,00,N 20241118,140624,57,100.00,KOSPI,,화학,N,N,N,N, ,N,6660,120,2,1.83,372866760,55996,83.29,6550,6740,6450,8500,4580,6540,6658.83,10.23,0,2846,6820,6680,6460,6320,6100,6750,6390,135,1960,500,4440,10,1,26014161,1733,28.46,1.98,12,0.22,234.00,3371.00,11780,20240531,-43.46,6130,20240417,8.65,11780,-43.46,20240531,6130,8.65,20240417,11780,-43.46,20240531,6130,8.65,20240417,1.35,N,078520,500,135 억,,2661435,N,N,0,N,00,N diff --git a/078590/price/prices-20241101.csv b/078590/price/prices-20241101.csv index 32d3a1273dd6..b1974f88d314 100644 --- a/078590/price/prices-20241101.csv +++ b/078590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160612,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,586,-5,5,-0.85,549702972,922570,178.46,590,620,577,768,414,591,595.84,0.93,0,28447,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,318,3.81,0.73,12,1.70,154.00,807.00,1734,20231117,-66.21,535,20241025,9.53,1695,-65.43,20240221,535,9.53,20241025,1695,-65.43,20240221,396,47.98,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N +20241119,150622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,586,-5,5,-0.85,530693934,890011,172.16,590,620,577,768,414,591,596.28,0.93,0,29087,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,318,3.81,0.73,12,1.64,154.00,807.00,1734,20231117,-66.21,535,20241025,9.53,1695,-65.43,20240221,535,9.53,20241025,1695,-65.43,20240221,396,47.98,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N +20241119,140621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,587,-4,5,-0.68,483242343,808880,156.47,590,620,577,768,414,591,597.42,0.93,0,29886,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,318,3.81,0.73,12,1.49,154.00,807.00,1734,20231117,-66.15,535,20241025,9.72,1695,-65.37,20240221,535,9.72,20241025,1695,-65.37,20240221,396,48.23,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N +20241119,130622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,588,-3,5,-0.51,460100375,769547,148.86,590,620,577,768,414,591,597.88,0.93,0,34639,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,319,3.82,0.73,12,1.42,154.00,807.00,1734,20231117,-66.09,535,20241025,9.91,1695,-65.31,20240221,535,9.91,20241025,1695,-65.31,20240221,396,48.48,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N +20241119,120616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,591,0,3,0.00,385855445,643353,124.45,590,620,577,768,414,591,599.76,0.93,0,39772,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,320,3.84,0.73,12,1.19,154.00,807.00,1734,20231117,-65.92,535,20241025,10.47,1695,-65.13,20240221,535,10.47,20241025,1695,-65.13,20240221,396,49.24,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N +20241119,110623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,590,-1,5,-0.17,366497864,610617,118.12,590,620,577,768,414,591,600.21,0.93,0,42015,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,320,3.83,0.73,12,1.13,154.00,807.00,1734,20231117,-65.97,535,20241025,10.28,1695,-65.19,20240221,535,10.28,20241025,1695,-65.19,20240221,396,48.99,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N +20241119,100640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,600,9,2,1.52,292422177,485903,93.99,590,620,577,768,414,591,601.81,0.93,0,28735,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,325,3.90,0.74,12,0.90,154.00,807.00,1734,20231117,-65.40,535,20241025,12.15,1695,-64.60,20240221,535,12.15,20241025,1695,-64.60,20240221,396,51.52,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N +20241119,090634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,586,-5,5,-0.85,30214655,51336,9.93,590,595,577,768,414,591,588.57,0.93,0,4796,617,604,595,582,573,599,577,271,177,500,350,1,1,54210339,318,3.81,0.73,12,0.09,154.00,807.00,1734,20231117,-66.21,535,20241025,9.53,1695,-65.43,20240221,535,9.53,20241025,1695,-65.43,20240221,396,47.98,20240125,0.30,N,078590,500,271 억,,505022,N,N,0,N,00,N 20241118,160616,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,591,-1,5,-0.17,305100837,516275,35.26,593,608,586,769,415,592,590.96,1.03,0,-52634,672,631,606,565,540,619,553,271,177,500,350,1,1,54210339,320,3.84,0.73,12,0.95,154.00,807.00,1734,20231117,-65.92,535,20241025,10.47,1695,-65.13,20240221,535,10.47,20241025,1695,-65.13,20240221,396,49.24,20240125,0.48,N,078590,500,271 억,,557654,N,N,0,N,00,N 20241118,150621,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,591,-1,5,-0.17,270043067,456741,31.19,593,608,586,769,415,592,591.24,1.03,0,-47047,672,631,606,565,540,619,553,271,177,500,350,1,1,54210339,320,3.84,0.73,12,0.84,154.00,807.00,1734,20231117,-65.92,535,20241025,10.47,1695,-65.13,20240221,535,10.47,20241025,1695,-65.13,20240221,396,49.24,20240125,0.48,N,078590,500,271 억,,557654,N,N,0,N,00,N 20241118,140624,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,590,-2,5,-0.34,250639850,423846,28.95,593,608,586,769,415,592,591.34,1.03,0,-36583,672,631,606,565,540,619,553,271,177,500,350,1,1,54210339,320,3.83,0.73,12,0.78,154.00,807.00,1734,20231117,-65.97,535,20241025,10.28,1695,-65.19,20240221,535,10.28,20241025,1695,-65.19,20240221,396,48.99,20240125,0.48,N,078590,500,271 억,,557654,N,N,0,N,00,N diff --git a/078600/price/prices-20241101.csv b/078600/price/prices-20241101.csv index 23b1e0907600..7474abc9d7f6 100644 --- a/078600/price/prices-20241101.csv +++ b/078600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160612,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85200,200,2,0.24,5984236300,70354,58.66,84300,87000,83300,110500,59500,85000,85058.76,19.02,0,-8671,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13189,1893.33,7.71,12,0.45,45.00,11045.00,163400,20240612,-47.86,67800,20240214,25.66,163400,-47.86,20240612,67800,25.66,20240214,163400,-47.86,20240612,67800,25.66,20240214,1.73,N,078600,500,77 억,,2944077,N,N,449,N,00,N +20241119,150622,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85300,300,2,0.35,5497128400,64660,53.91,84300,87000,83300,110500,59500,85000,85015.90,19.02,0,-9040,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13205,1895.56,7.72,12,0.42,45.00,11045.00,163400,20240612,-47.80,67800,20240214,25.81,163400,-47.80,20240612,67800,25.81,20240214,163400,-47.80,20240612,67800,25.81,20240214,1.73,N,078600,500,77 억,,2944077,N,N,1937,N,00,N +20241119,140621,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85000,0,3,0.00,4653188000,54698,45.60,84300,87000,83300,110500,59500,85000,85070.53,19.02,0,-10168,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13159,1888.89,7.70,12,0.35,45.00,11045.00,163400,20240612,-47.98,67800,20240214,25.37,163400,-47.98,20240612,67800,25.37,20240214,163400,-47.98,20240612,67800,25.37,20240214,1.73,N,078600,500,77 억,,2944077,N,N,1937,N,00,N +20241119,130622,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85900,900,2,1.06,3902241400,45904,38.27,84300,87000,83300,110500,59500,85000,85008.74,19.02,0,-8843,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13298,1908.89,7.78,12,0.30,45.00,11045.00,163400,20240612,-47.43,67800,20240214,26.70,163400,-47.43,20240612,67800,26.70,20240214,163400,-47.43,20240612,67800,26.70,20240214,1.73,N,078600,500,77 억,,2944077,N,N,1937,N,00,N +20241119,120616,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,86200,1200,2,1.41,3476316700,40948,34.14,84300,87000,83300,110500,59500,85000,84895.88,19.02,0,-7524,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13344,1915.56,7.80,12,0.26,45.00,11045.00,163400,20240612,-47.25,67800,20240214,27.14,163400,-47.25,20240612,67800,27.14,20240214,163400,-47.25,20240612,67800,27.14,20240214,1.73,N,078600,500,77 억,,2944077,N,N,1937,N,00,N +20241119,110623,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85900,900,2,1.06,2727029200,32241,26.88,84300,87000,83300,110500,59500,85000,84582.64,19.02,0,-8176,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13298,1908.89,7.78,12,0.21,45.00,11045.00,163400,20240612,-47.43,67800,20240214,26.70,163400,-47.43,20240612,67800,26.70,20240214,163400,-47.43,20240612,67800,26.70,20240214,1.73,N,078600,500,77 억,,2944077,N,N,1937,N,00,N +20241119,100641,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,84500,-500,5,-0.59,2086217700,24726,20.62,84300,87000,83300,110500,59500,85000,84373.42,19.02,0,-7684,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13081,1877.78,7.65,12,0.16,45.00,11045.00,163400,20240612,-48.29,67800,20240214,24.63,163400,-48.29,20240612,67800,24.63,20240214,163400,-48.29,20240612,67800,24.63,20240214,1.73,N,078600,500,77 억,,2944077,N,N,1937,N,00,N +20241119,090634,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,84000,-1000,5,-1.18,461002800,5426,4.52,84300,87000,84000,110500,59500,85000,84961.81,19.02,0,-2125,90533,87766,84533,81766,78533,89150,83150,77,25500,500,62900,100,1,15480593,13004,1866.67,7.61,12,0.04,45.00,11045.00,163400,20240612,-48.59,67800,20240214,23.89,163400,-48.59,20240612,67800,23.89,20240214,163400,-48.59,20240612,67800,23.89,20240214,1.73,N,078600,500,77 억,,2944077,N,N,1937,N,00,N 20241118,160616,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,85000,2400,2,2.91,10158313600,119384,39.94,82600,87300,81300,107300,57900,82600,85092.71,19.10,0,-15610,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,13159,1888.89,7.70,12,0.77,45.00,11045.00,163400,20240612,-47.98,67800,20240214,25.37,163400,-47.98,20240612,67800,25.37,20240214,163400,-47.98,20240612,67800,25.37,20240214,1.78,N,078600,500,77 억,,2957164,N,N,1920,N,00,N 20241118,150621,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,84800,2200,2,2.66,9587193800,112673,37.70,82600,87300,81300,107300,57900,82600,85092.01,19.10,0,-16571,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,13128,1884.44,7.68,12,0.73,45.00,11045.00,163400,20240612,-48.10,67800,20240214,25.07,163400,-48.10,20240612,67800,25.07,20240214,163400,-48.10,20240612,67800,25.07,20240214,1.78,N,078600,500,77 억,,2957164,N,N,2759,N,00,N 20241118,140625,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,84700,2100,2,2.54,8884820600,104366,34.92,82600,87300,81300,107300,57900,82600,85135.06,19.10,0,-16981,91666,87132,80366,75832,69066,89400,78100,77,24700,500,61120,100,1,15480593,13112,1882.22,7.67,12,0.67,45.00,11045.00,163400,20240612,-48.16,67800,20240214,24.93,163400,-48.16,20240612,67800,24.93,20240214,163400,-48.16,20240612,67800,24.93,20240214,1.78,N,078600,500,77 억,,2957164,N,N,2759,N,00,N diff --git a/078860/price/prices-20241101.csv b/078860/price/prices-20241101.csv index 0cda5b1ece3d..45d84a000fd0 100644 --- a/078860/price/prices-20241101.csv +++ b/078860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160613,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8460,-200,5,-2.31,103817400,12428,68.32,8640,8640,8100,11250,6070,8660,8353.51,0.19,0,1196,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,891,-1.88,0.53,12,0.12,-4504.00,16005.00,10350,20240729,-18.26,2945,20240304,187.27,10350,-18.26,20240729,2945,187.27,20240304,10350,-18.26,20240729,170,4876.47,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N +20241119,150622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8390,-270,5,-3.12,92979110,11146,61.27,8640,8640,8100,11250,6070,8660,8341.93,0.19,0,1511,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,884,-1.86,0.52,12,0.11,-4504.00,16005.00,10350,20240729,-18.94,2945,20240304,184.89,10350,-18.94,20240729,2945,184.89,20240304,10350,-18.94,20240729,170,4835.29,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N +20241119,140622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8370,-290,5,-3.35,75242970,9037,49.68,8640,8640,8100,11250,6070,8660,8326.10,0.19,0,1957,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,881,-1.86,0.52,12,0.09,-4504.00,16005.00,10350,20240729,-19.13,2945,20240304,184.21,10350,-19.13,20240729,2945,184.21,20240304,10350,-19.13,20240729,170,4823.53,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N +20241119,130622,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8290,-370,5,-4.27,69748000,8384,46.09,8640,8640,8100,11250,6070,8660,8319.18,0.19,0,2144,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,873,-1.84,0.52,12,0.08,-4504.00,16005.00,10350,20240729,-19.90,2945,20240304,181.49,10350,-19.90,20240729,2945,181.49,20240304,10350,-19.90,20240729,170,4776.47,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N +20241119,120616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8270,-390,5,-4.50,64514780,7753,42.62,8640,8640,8100,11250,6070,8660,8321.27,0.19,0,2292,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,871,-1.84,0.52,12,0.07,-4504.00,16005.00,10350,20240729,-20.10,2945,20240304,180.81,10350,-20.10,20240729,2945,180.81,20240304,10350,-20.10,20240729,170,4764.71,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N +20241119,110623,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8510,-150,5,-1.73,29501810,3504,19.26,8640,8640,8370,11250,6070,8660,8419.47,0.19,0,355,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,896,-1.89,0.53,12,0.03,-4504.00,16005.00,10350,20240729,-17.78,2945,20240304,188.96,10350,-17.78,20240729,2945,188.96,20240304,10350,-17.78,20240729,170,4905.88,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N +20241119,100641,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8370,-290,5,-3.35,20307810,2416,13.28,8640,8640,8370,11250,6070,8660,8405.55,0.19,0,548,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,881,-1.86,0.52,12,0.02,-4504.00,16005.00,10350,20240729,-19.13,2945,20240304,184.21,10350,-19.13,20240729,2945,184.21,20240304,10350,-19.13,20240729,170,4823.53,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N +20241119,090635,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8480,-180,5,-2.08,2506230,295,1.62,8640,8640,8470,11250,6070,8660,8495.69,0.19,0,61,8986,8822,8536,8372,8086,8905,8455,53,2590,500,5360,10,1,10531054,893,-1.88,0.53,12,0.00,-4504.00,16005.00,10350,20240729,-18.07,2945,20240304,187.95,10350,-18.07,20240729,2945,187.95,20240304,10350,-18.07,20240729,170,4888.24,20231129,0.00,N,078860,500,52 억,,19682,N,N,0,N,00,N 20241118,160616,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8660,280,2,3.34,154289160,18191,236.62,8300,8700,8250,10890,5870,8380,8481.62,0.21,0,-2107,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,912,-1.92,0.54,12,0.17,-4504.00,16005.00,10350,20240729,-16.33,2945,20240304,194.06,10350,-16.33,20240729,2945,194.06,20240304,10350,-16.33,20240729,170,4994.12,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N 20241118,150621,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8550,170,2,2.03,142246630,16799,218.51,8300,8700,8250,10890,5870,8380,8467.57,0.21,0,-1751,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,900,-1.90,0.53,12,0.16,-4504.00,16005.00,10350,20240729,-17.39,2945,20240304,190.32,10350,-17.39,20240729,2945,190.32,20240304,10350,-17.39,20240729,170,4929.41,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N 20241118,140625,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8310,-70,5,-0.84,104216800,12320,160.25,8300,8700,8290,10890,5870,8380,8459.16,0.21,0,-1805,8846,8612,8356,8122,7866,8485,7995,53,2510,500,5190,10,1,10531054,875,-1.85,0.52,12,0.12,-4504.00,16005.00,10350,20240729,-19.71,2945,20240304,182.17,10350,-19.71,20240729,2945,182.17,20240304,10350,-19.71,20240729,170,4788.24,20231129,0.00,N,078860,500,52 억,,21834,N,N,0,N,00,N diff --git a/078890/price/prices-20241101.csv b/078890/price/prices-20241101.csv index 187e9ed638c0..b1aead0e7464 100644 --- a/078890/price/prices-20241101.csv +++ b/078890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160613,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3565,330,2,10.20,12290234655,3186364,10744.05,3265,4190,3190,4205,2265,3235,3857.45,3.08,0,-71271,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,621,-3.54,0.33,12,18.30,-1008.00,10687.00,8200,20240219,-56.52,3020,20241115,18.05,8200,-56.52,20240219,3020,18.05,20241115,8200,-56.52,20240219,3020,18.05,20241115,1.83,N,078890,500,87 억,,536900,N,N,7,N,00,N +20241119,150622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3940,705,2,21.79,10334126790,2656445,8957.23,3265,4190,3190,4205,2265,3235,3890.25,3.08,0,-73562,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,686,-3.91,0.37,12,15.26,-1008.00,10687.00,8200,20240219,-51.95,3020,20241115,30.46,8200,-51.95,20240219,3020,30.46,20241115,8200,-51.95,20240219,3020,30.46,20241115,1.83,N,078890,500,87 억,,536900,N,N,4,N,00,N +20241119,140622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,5,2,0.15,1166420130,343428,1158.00,3265,3545,3190,4205,2265,3235,3396.48,3.08,0,-27878,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,564,-3.21,0.30,12,1.97,-1008.00,10687.00,8200,20240219,-60.49,3020,20241115,7.28,8200,-60.49,20240219,3020,7.28,20241115,8200,-60.49,20240219,3020,7.28,20241115,1.83,N,078890,500,87 억,,536900,N,N,4,N,00,N +20241119,130623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,-15,5,-0.46,1154825985,339828,1145.86,3265,3545,3190,4205,2265,3235,3398.34,3.08,0,-26382,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,561,-3.19,0.30,12,1.95,-1008.00,10687.00,8200,20240219,-60.73,3020,20241115,6.62,8200,-60.73,20240219,3020,6.62,20241115,8200,-60.73,20240219,3020,6.62,20241115,1.83,N,078890,500,87 억,,536900,N,N,4,N,00,N +20241119,120617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,5,2,0.15,1133000890,333049,1123.00,3265,3545,3190,4205,2265,3235,3401.98,3.08,0,-26523,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,564,-3.21,0.30,12,1.91,-1008.00,10687.00,8200,20240219,-60.49,3020,20241115,7.28,8200,-60.49,20240219,3020,7.28,20241115,8200,-60.49,20240219,3020,7.28,20241115,1.83,N,078890,500,87 억,,536900,N,N,4,N,00,N +20241119,110623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,5,2,0.15,1110931905,326231,1100.01,3265,3545,3190,4205,2265,3235,3405.44,3.08,0,-26534,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,564,-3.21,0.30,12,1.87,-1008.00,10687.00,8200,20240219,-60.49,3020,20241115,7.28,8200,-60.49,20240219,3020,7.28,20241115,8200,-60.49,20240219,3020,7.28,20241115,1.83,N,078890,500,87 억,,536900,N,N,4,N,00,N +20241119,100641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3325,90,2,2.78,859704650,248891,839.23,3265,3545,3255,4205,2265,3235,3454.28,3.08,0,-35793,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,579,-3.30,0.31,12,1.43,-1008.00,10687.00,8200,20240219,-59.45,3020,20241115,10.10,8200,-59.45,20240219,3020,10.10,20241115,8200,-59.45,20240219,3020,10.10,20241115,1.83,N,078890,500,87 억,,536900,N,N,4,N,00,N +20241119,090635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,45,2,1.39,1615590,496,1.67,3265,3320,3255,4205,2265,3235,3267.83,3.08,0,-58,3318,3276,3203,3161,3088,3297,3182,87,970,500,2070,5,1,17410157,571,-3.25,0.31,12,0.00,-1008.00,10687.00,8200,20240219,-60.00,3020,20241115,8.61,8200,-60.00,20240219,3020,8.61,20241115,8200,-60.00,20240219,3020,8.61,20241115,1.83,N,078890,500,87 억,,536900,N,N,4,N,00,N 20241118,160617,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3235,75,2,2.37,94771275,29657,36.98,3130,3245,3130,4105,2215,3160,3195.58,3.05,0,5016,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,563,-3.21,0.30,12,0.17,-1008.00,10687.00,8200,20240219,-60.55,3020,20241115,7.12,8200,-60.55,20240219,3020,7.12,20241115,8200,-60.55,20240219,3020,7.12,20241115,1.86,N,078890,500,87 억,,531733,N,N,4,N,00,N 20241118,150622,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,50,2,1.58,84327025,26405,32.93,3130,3245,3130,4105,2215,3160,3193.60,3.05,0,4406,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,559,-3.18,0.30,12,0.15,-1008.00,10687.00,8200,20240219,-60.85,3020,20241115,6.29,8200,-60.85,20240219,3020,6.29,20241115,8200,-60.85,20240219,3020,6.29,20241115,1.86,N,078890,500,87 억,,531733,N,N,0,N,00,N 20241118,140625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,80,2,2.53,78186870,24500,30.55,3130,3245,3130,4105,2215,3160,3191.30,3.05,0,4371,3433,3296,3158,3021,2883,3365,3090,87,945,500,2020,5,1,17410157,564,-3.21,0.30,12,0.14,-1008.00,10687.00,8200,20240219,-60.49,3020,20241115,7.28,8200,-60.49,20240219,3020,7.28,20241115,8200,-60.49,20240219,3020,7.28,20241115,1.86,N,078890,500,87 억,,531733,N,N,0,N,00,N diff --git a/078930/price/prices-20241101.csv b/078930/price/prices-20241101.csv index 39fccf4916b5..bd56674bed09 100644 --- a/078930/price/prices-20241101.csv +++ b/078930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160613,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41700,250,2,0.60,4129836150,98886,84.75,41600,42150,41550,53800,29050,41450,41763.61,22.03,0,-20200,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38746,3.04,0.29,12,0.11,13734.00,142035.00,57500,20240621,-27.48,39650,20240119,5.17,57500,-27.48,20240621,39650,5.17,20240119,57500,-27.48,20240621,39650,5.17,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,403,N,00,N +20241119,150623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41800,350,2,0.84,3743235200,89613,76.81,41600,42150,41550,53800,29050,41450,41771.12,22.03,0,-16612,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38839,3.04,0.29,12,0.10,13734.00,142035.00,57500,20240621,-27.30,39650,20240119,5.42,57500,-27.30,20240621,39650,5.42,20240119,57500,-27.30,20240621,39650,5.42,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,2934,N,00,N +20241119,140622,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41850,400,2,0.97,3248817500,77780,66.66,41600,42150,41550,53800,29050,41450,41769.32,22.03,0,-11815,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38885,3.05,0.29,12,0.08,13734.00,142035.00,57500,20240621,-27.22,39650,20240119,5.55,57500,-27.22,20240621,39650,5.55,20240119,57500,-27.22,20240621,39650,5.55,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,2934,N,00,N +20241119,130623,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41700,250,2,0.60,2759425800,66087,56.64,41600,42150,41550,53800,29050,41450,41754.44,22.03,0,-11166,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38746,3.04,0.29,12,0.07,13734.00,142035.00,57500,20240621,-27.48,39650,20240119,5.17,57500,-27.48,20240621,39650,5.17,20240119,57500,-27.48,20240621,39650,5.17,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,2934,N,00,N +20241119,120617,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41750,300,2,0.72,2533345400,60674,52.00,41600,42150,41550,53800,29050,41450,41753.39,22.03,0,-10477,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38792,3.04,0.29,12,0.07,13734.00,142035.00,57500,20240621,-27.39,39650,20240119,5.30,57500,-27.39,20240621,39650,5.30,20240119,57500,-27.39,20240621,39650,5.30,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,2934,N,00,N +20241119,110624,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41700,250,2,0.60,2023909400,48443,41.52,41600,42150,41550,53800,29050,41450,41779.19,22.03,0,-8350,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38746,3.04,0.29,12,0.05,13734.00,142035.00,57500,20240621,-27.48,39650,20240119,5.17,57500,-27.48,20240621,39650,5.17,20240119,57500,-27.48,20240621,39650,5.17,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,2934,N,00,N +20241119,100641,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41700,250,2,0.60,1102129100,26312,22.55,41600,42150,41550,53800,29050,41450,41886.94,22.03,0,1105,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38746,3.04,0.29,12,0.03,13734.00,142035.00,57500,20240621,-27.48,39650,20240119,5.17,57500,-27.48,20240621,39650,5.17,20240119,57500,-27.48,20240621,39650,5.17,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,2934,N,00,N +20241119,090635,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41750,300,2,0.72,97677650,2347,2.01,41600,41800,41550,53800,29050,41450,41618.09,22.03,0,-268,42783,42116,41333,40666,39883,42450,41000,4646,12350,5000,30670,50,1,92915378,38792,3.04,0.29,12,0.00,13734.00,142035.00,57500,20240621,-27.39,39650,20240119,5.30,57500,-27.39,20240621,39650,5.30,20240119,57500,-27.39,20240621,39650,5.30,20240119,0.07,N,078930,5000,4645 억,,20472445,N,N,2934,N,00,N 20241118,160617,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41450,700,2,1.72,4837773900,116655,104.23,40550,42000,40550,52900,28550,40750,41470.78,22.03,0,2685,41516,41132,40816,40432,40116,41325,40625,4646,12150,5000,30150,50,1,92915378,38513,3.02,0.29,12,0.13,13734.00,142035.00,57500,20240621,-27.91,39650,20240119,4.54,57500,-27.91,20240621,39650,4.54,20240119,57500,-27.91,20240621,39650,4.54,20240119,0.07,N,078930,5000,4645 억,,20468239,N,N,2934,N,00,N 20241118,150622,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41400,650,2,1.60,3849296000,92805,82.92,40550,42000,40550,52900,28550,40750,41477.25,22.03,0,4879,41516,41132,40816,40432,40116,41325,40625,4646,12150,5000,30150,50,1,92915378,38467,3.01,0.29,12,0.10,13734.00,142035.00,57500,20240621,-28.00,39650,20240119,4.41,57500,-28.00,20240621,39650,4.41,20240119,57500,-28.00,20240621,39650,4.41,20240119,0.07,N,078930,5000,4645 억,,20468239,N,N,1491,N,00,N 20241118,140625,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,41450,700,2,1.72,3385656100,81602,72.91,40550,42000,40550,52900,28550,40750,41489.87,22.03,0,4498,41516,41132,40816,40432,40116,41325,40625,4646,12150,5000,30150,50,1,92915378,38513,3.02,0.29,12,0.09,13734.00,142035.00,57500,20240621,-27.91,39650,20240119,4.54,57500,-27.91,20240621,39650,4.54,20240119,57500,-27.91,20240621,39650,4.54,20240119,0.07,N,078930,5000,4645 억,,20468239,N,N,1491,N,00,N diff --git a/078940/price/prices-20241101.csv b/078940/price/prices-20241101.csv index 653f08ccbb5e..f225e18467a8 100644 --- a/078940/price/prices-20241101.csv +++ b/078940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160613,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241119,150623,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241119,140622,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241119,130623,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241119,120617,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241119,110624,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241119,100642,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N +20241119,090635,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241118,160617,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241118,150622,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N 20241118,140625,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2855,0,3,0.00,0,0,0.00,0,0,0,3710,2000,2855,0.00,0.68,0,0,2855,2855,2855,2855,2855,2855,2855,265,855,500,0,5,1,53094278,1516,-9.36,5.57,12,0.00,-305.00,513.00,3570,20231204,-20.03,1980,20231121,44.19,2855,0.00,20240102,2855,0.00,20240102,3570,-20.03,20231204,1980,44.19,20231121,0.00,N,078940,500,265 억,,362794,N,N,0,N,00,N diff --git a/079000/price/prices-20241101.csv b/079000/price/prices-20241101.csv index f819150d5ff5..074c2b0defe5 100644 --- a/079000/price/prices-20241101.csv +++ b/079000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,60,2,1.18,17898370,3507,46.28,5140,5180,5080,6590,3550,5070,5103.61,0.89,0,-30,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,369,13.86,0.47,12,0.05,370.00,11013.00,8760,20240513,-41.44,4680,20240123,9.62,8760,-41.44,20240513,4680,9.62,20240123,8760,-41.44,20240513,4680,9.62,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N +20241119,150623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,60,2,1.18,15107650,2963,39.10,5140,5180,5080,6590,3550,5070,5098.77,0.89,0,-27,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,369,13.86,0.47,12,0.04,370.00,11013.00,8760,20240513,-41.44,4680,20240123,9.62,8760,-41.44,20240513,4680,9.62,20240123,8760,-41.44,20240513,4680,9.62,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N +20241119,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,20,2,0.39,9690990,1901,25.09,5140,5180,5080,6590,3550,5070,5097.84,0.89,0,-24,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,366,13.76,0.46,12,0.03,370.00,11013.00,8760,20240513,-41.89,4680,20240123,8.76,8760,-41.89,20240513,4680,8.76,20240123,8760,-41.89,20240513,4680,8.76,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N +20241119,130623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,20,2,0.39,7329360,1437,18.96,5140,5180,5080,6590,3550,5070,5100.46,0.89,0,-24,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,366,13.76,0.46,12,0.02,370.00,11013.00,8760,20240513,-41.89,4680,20240123,8.76,8760,-41.89,20240513,4680,8.76,20240123,8760,-41.89,20240513,4680,8.76,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N +20241119,120617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,20,2,0.39,7222470,1416,18.69,5140,5180,5080,6590,3550,5070,5100.61,0.89,0,-24,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,366,13.76,0.46,12,0.02,370.00,11013.00,8760,20240513,-41.89,4680,20240123,8.76,8760,-41.89,20240513,4680,8.76,20240123,8760,-41.89,20240513,4680,8.76,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N +20241119,110624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,20,2,0.39,6694130,1312,17.31,5140,5180,5080,6590,3550,5070,5102.23,0.89,0,-24,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,366,13.76,0.46,12,0.02,370.00,11013.00,8760,20240513,-41.89,4680,20240123,8.76,8760,-41.89,20240513,4680,8.76,20240123,8760,-41.89,20240513,4680,8.76,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N +20241119,100642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,40,2,0.79,6587200,1291,17.04,5140,5180,5080,6590,3550,5070,5102.40,0.89,0,-24,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,368,13.81,0.46,12,0.02,370.00,11013.00,8760,20240513,-41.67,4680,20240123,9.19,8760,-41.67,20240513,4680,9.19,20240123,8760,-41.67,20240513,4680,9.19,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N +20241119,090636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,50,2,0.99,360670,70,0.92,5140,5180,5120,6590,3550,5070,5152.43,0.89,0,6,5136,5102,5076,5042,5016,5090,5030,36,1520,500,3440,10,1,7200000,369,13.84,0.46,12,0.00,370.00,11013.00,8760,20240513,-41.55,4680,20240123,9.40,8760,-41.55,20240513,4680,9.40,20240123,8760,-41.55,20240513,4680,9.40,20240123,1.64,N,079000,500,36 억,,63910,N,N,0,N,00,N 20241118,160617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-40,5,-0.78,38428420,7572,86.98,5110,5110,5050,6640,3580,5110,5075.07,0.89,0,-278,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,365,13.70,0.46,12,0.11,370.00,11013.00,8760,20240513,-42.12,4680,20240123,8.33,8760,-42.12,20240513,4680,8.33,20240123,8760,-42.12,20240513,4680,8.33,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N 20241118,150622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-30,5,-0.59,38225620,7532,86.52,5110,5110,5050,6640,3580,5110,5075.10,0.89,0,-277,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,366,13.73,0.46,12,0.10,370.00,11013.00,8760,20240513,-42.01,4680,20240123,8.55,8760,-42.01,20240513,4680,8.55,20240123,8760,-42.01,20240513,4680,8.55,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N 20241118,140626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5080,-30,5,-0.59,35120140,6920,79.49,5110,5110,5050,6640,3580,5110,5075.16,0.89,0,-275,5390,5250,5150,5010,4910,5200,4960,36,1530,500,3470,10,1,7200000,366,13.73,0.46,12,0.10,370.00,11013.00,8760,20240513,-42.01,4680,20240123,8.55,8760,-42.01,20240513,4680,8.55,20240123,8760,-42.01,20240513,4680,8.55,20240123,1.64,N,079000,500,36 억,,63931,N,N,0,N,00,N diff --git a/079160/price/prices-20241101.csv b/079160/price/prices-20241101.csv index bd332a6eb7ba..ebc7cb67dacc 100644 --- a/079160/price/prices-20241101.csv +++ b/079160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160614,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5240,10,2,0.19,510106260,97303,45.93,5230,5280,5220,6790,3670,5230,5242.45,5.61,0,-2225,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8676,-4.20,1.52,12,0.06,-1249.00,3441.00,7430,20240829,-29.48,5000,20241115,4.80,7430,-29.48,20240829,5000,4.80,20241115,7430,-29.48,20240829,5000,4.80,20241115,0.56,N,079160,500,827 억,,9283156,N,N,37,N,00,N +20241119,150623,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5230,0,3,0.00,457892440,87322,41.22,5230,5280,5220,6790,3670,5230,5243.72,5.61,0,-1666,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8660,-4.19,1.52,12,0.05,-1249.00,3441.00,7430,20240829,-29.61,5000,20241115,4.60,7430,-29.61,20240829,5000,4.60,20241115,7430,-29.61,20240829,5000,4.60,20241115,0.56,N,079160,500,827 억,,9283156,N,N,127,N,00,N +20241119,140623,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5250,20,2,0.38,399730330,76208,35.98,5230,5280,5220,6790,3670,5230,5245.25,5.61,0,-919,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8693,-4.20,1.53,12,0.05,-1249.00,3441.00,7430,20240829,-29.34,5000,20241115,5.00,7430,-29.34,20240829,5000,5.00,20241115,7430,-29.34,20240829,5000,5.00,20241115,0.56,N,079160,500,827 억,,9283156,N,N,127,N,00,N +20241119,130624,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5250,20,2,0.38,320730250,61139,28.86,5230,5280,5220,6790,3670,5230,5245.92,5.61,0,-2796,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8693,-4.20,1.53,12,0.04,-1249.00,3441.00,7430,20240829,-29.34,5000,20241115,5.00,7430,-29.34,20240829,5000,5.00,20241115,7430,-29.34,20240829,5000,5.00,20241115,0.56,N,079160,500,827 억,,9283156,N,N,127,N,00,N +20241119,120618,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5230,0,3,0.00,238165250,45403,21.43,5230,5280,5220,6790,3670,5230,5245.58,5.61,0,-1514,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8660,-4.19,1.52,12,0.03,-1249.00,3441.00,7430,20240829,-29.61,5000,20241115,4.60,7430,-29.61,20240829,5000,4.60,20241115,7430,-29.61,20240829,5000,4.60,20241115,0.56,N,079160,500,827 억,,9283156,N,N,127,N,00,N +20241119,110625,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5240,10,2,0.19,183331570,34922,16.49,5230,5280,5220,6790,3670,5230,5249.74,5.61,0,-3719,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8676,-4.20,1.52,12,0.02,-1249.00,3441.00,7430,20240829,-29.48,5000,20241115,4.80,7430,-29.48,20240829,5000,4.80,20241115,7430,-29.48,20240829,5000,4.80,20241115,0.56,N,079160,500,827 억,,9283156,N,N,127,N,00,N +20241119,100642,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5250,20,2,0.38,119028630,22650,10.69,5230,5280,5220,6790,3670,5230,5255.13,5.61,0,-3443,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8693,-4.20,1.53,12,0.01,-1249.00,3441.00,7430,20240829,-29.34,5000,20241115,5.00,7430,-29.34,20240829,5000,5.00,20241115,7430,-29.34,20240829,5000,5.00,20241115,0.56,N,079160,500,827 억,,9283156,N,N,127,N,00,N +20241119,090636,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5240,10,2,0.19,20490580,3912,1.85,5230,5270,5220,6790,3670,5230,5237.88,5.61,0,-3370,5356,5292,5246,5182,5136,5270,5160,828,1560,500,4070,10,1,165580074,8676,-4.20,1.52,12,0.00,-1249.00,3441.00,7430,20240829,-29.48,5000,20241115,4.80,7430,-29.48,20240829,5000,4.80,20241115,7430,-29.48,20240829,5000,4.80,20241115,0.56,N,079160,500,827 억,,9283156,N,N,127,N,00,N 20241118,160618,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5230,0,3,0.00,1109016020,211296,62.76,5240,5310,5200,6790,3670,5230,5248.66,5.62,0,-19559,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8660,-4.19,1.52,12,0.13,-1249.00,3441.00,7430,20240829,-29.61,5000,20241115,4.60,7430,-29.61,20240829,5000,4.60,20241115,7430,-29.61,20240829,5000,4.60,20241115,0.56,N,079160,500,827 억,,9303601,N,N,126,N,00,N 20241118,150623,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5230,0,3,0.00,1064043300,202686,60.21,5240,5310,5200,6790,3670,5230,5249.71,5.62,0,-18262,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8660,-4.19,1.52,12,0.12,-1249.00,3441.00,7430,20240829,-29.61,5000,20241115,4.60,7430,-29.61,20240829,5000,4.60,20241115,7430,-29.61,20240829,5000,4.60,20241115,0.56,N,079160,500,827 억,,9303601,N,N,14,N,00,N 20241118,140626,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,5220,-10,5,-0.19,974767630,185587,55.13,5240,5310,5200,6790,3670,5230,5252.35,5.62,0,-14010,5396,5312,5156,5072,4916,5355,5115,828,1560,500,4070,10,1,165580074,8643,-4.18,1.52,12,0.11,-1249.00,3441.00,7430,20240829,-29.74,5000,20241115,4.40,7430,-29.74,20240829,5000,4.40,20241115,7430,-29.74,20240829,5000,4.40,20241115,0.56,N,079160,500,827 억,,9303601,N,N,14,N,00,N diff --git a/079170/price/prices-20241101.csv b/079170/price/prices-20241101.csv index ef39904023d7..d562e42c3513 100644 --- a/079170/price/prices-20241101.csv +++ b/079170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160614,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7000,160,2,2.34,153950630,22274,28.29,6840,7120,6810,8890,4790,6840,6911.68,5.44,0,-11217,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,364,23.41,0.59,12,0.43,299.00,11902.00,9040,20231201,-22.57,5330,20240805,31.33,8900,-21.35,20240110,5330,31.33,20240805,9040,-22.57,20231201,5330,31.33,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N +20241119,150624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,60,2,0.88,146077620,21138,26.85,6840,7120,6810,8890,4790,6840,6910.67,5.44,0,-11446,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,359,23.08,0.58,12,0.41,299.00,11902.00,9040,20231201,-23.67,5330,20240805,29.46,8900,-22.47,20240110,5330,29.46,20240805,9040,-23.67,20231201,5330,29.46,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N +20241119,140623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6960,120,2,1.75,101728110,14739,18.72,6840,7120,6810,8890,4790,6840,6901.97,5.44,0,-7290,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,362,23.28,0.58,12,0.28,299.00,11902.00,9040,20231201,-23.01,5330,20240805,30.58,8900,-21.80,20240110,5330,30.58,20240805,9040,-23.01,20231201,5330,30.58,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N +20241119,130624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,90,2,1.32,87245480,12669,16.09,6840,7120,6810,8890,4790,6840,6886.54,5.44,0,-6324,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,360,23.18,0.58,12,0.24,299.00,11902.00,9040,20231201,-23.34,5330,20240805,30.02,8900,-22.13,20240110,5330,30.02,20240805,9040,-23.34,20231201,5330,30.02,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N +20241119,120618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6930,90,2,1.32,60998400,8880,11.28,6840,7120,6810,8890,4790,6840,6869.19,5.44,0,-5051,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,360,23.18,0.58,12,0.17,299.00,11902.00,9040,20231201,-23.34,5330,20240805,30.02,8900,-22.13,20240110,5330,30.02,20240805,9040,-23.34,20231201,5330,30.02,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N +20241119,110625,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6900,60,2,0.88,45916210,6682,8.49,6840,7120,6810,8890,4790,6840,6871.63,5.44,0,-3772,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,359,23.08,0.58,12,0.13,299.00,11902.00,9040,20231201,-23.67,5330,20240805,29.46,8900,-22.47,20240110,5330,29.46,20240805,9040,-23.67,20231201,5330,29.46,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N +20241119,100642,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6850,10,2,0.15,28754510,4188,5.32,6840,7120,6810,8890,4790,6840,6865.94,5.44,0,-2452,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,356,22.91,0.58,12,0.08,299.00,11902.00,9040,20231201,-24.23,5330,20240805,28.52,8900,-23.03,20240110,5330,28.52,20240805,9040,-24.23,20231201,5330,28.52,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N +20241119,090636,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6880,40,2,0.58,5436650,784,1.00,6840,7120,6830,8890,4790,6840,6934.62,5.44,0,-8,7080,6960,6760,6640,6440,7020,6700,26,2050,500,4100,10,1,5200000,358,23.01,0.58,12,0.02,299.00,11902.00,9040,20231201,-23.89,5330,20240805,29.08,8900,-22.70,20240110,5330,29.08,20240805,9040,-23.89,20231201,5330,29.08,20240805,1.14,N,079170,500,26 억,,282945,N,N,0,N,00,N 20241118,160618,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6840,210,2,3.17,526660330,78463,147.66,6640,6880,6560,8610,4650,6630,6712.21,5.23,0,10248,7003,6816,6583,6396,6163,6910,6490,26,1980,500,3970,10,1,5200000,356,22.88,0.57,12,1.51,299.00,11902.00,9040,20231201,-24.34,5330,20240805,28.33,8900,-23.15,20240110,5330,28.33,20240805,9040,-24.34,20231201,5330,28.33,20240805,1.21,N,079170,500,26 억,,271844,N,N,0,N,00,N 20241118,150623,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6810,180,2,2.71,519200670,77369,145.60,6640,6880,6560,8610,4650,6630,6710.71,5.23,0,10349,7003,6816,6583,6396,6163,6910,6490,26,1980,500,3970,10,1,5200000,354,22.78,0.57,12,1.49,299.00,11902.00,9040,20231201,-24.67,5330,20240805,27.77,8900,-23.48,20240110,5330,27.77,20240805,9040,-24.67,20231201,5330,27.77,20240805,1.21,N,079170,500,26 억,,271844,N,N,0,N,00,N 20241118,140626,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,6750,120,2,1.81,459152220,68553,129.01,6640,6880,6560,8610,4650,6630,6697.77,5.23,0,7817,7003,6816,6583,6396,6163,6910,6490,26,1980,500,3970,10,1,5200000,351,22.58,0.57,12,1.32,299.00,11902.00,9040,20231201,-25.33,5330,20240805,26.64,8900,-24.16,20240110,5330,26.64,20240805,9040,-25.33,20231201,5330,26.64,20240805,1.21,N,079170,500,26 억,,271844,N,N,0,N,00,N diff --git a/079190/price/prices-20241101.csv b/079190/price/prices-20241101.csv index 2924ed5a3f81..cfc7fda2f8f0 100644 --- a/079190/price/prices-20241101.csv +++ b/079190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160614,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,568,10,2,1.79,37688566,67625,120.51,570,570,550,725,391,558,557.32,0.72,0,747,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,218,7.57,0.95,12,0.18,75.00,601.00,1091,20240820,-47.94,530,20240805,7.17,1091,-47.94,20240820,530,7.17,20240805,1091,-47.94,20240820,530,7.17,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N +20241119,150624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,557,-1,5,-0.18,36799440,66058,117.72,570,570,550,725,391,558,557.08,0.72,0,897,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,214,7.43,0.93,12,0.17,75.00,601.00,1091,20240820,-48.95,530,20240805,5.09,1091,-48.95,20240820,530,5.09,20240805,1091,-48.95,20240820,530,5.09,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N +20241119,140623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,563,5,2,0.90,23410186,41809,74.51,570,570,554,725,391,558,559.93,0.72,0,808,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,216,7.51,0.94,12,0.11,75.00,601.00,1091,20240820,-48.40,530,20240805,6.23,1091,-48.40,20240820,530,6.23,20240805,1091,-48.40,20240820,530,6.23,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N +20241119,130624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,559,1,2,0.18,18903806,33759,60.16,570,570,555,725,391,558,559.96,0.72,0,4783,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,214,7.45,0.93,12,0.09,75.00,601.00,1091,20240820,-48.76,530,20240805,5.47,1091,-48.76,20240820,530,5.47,20240805,1091,-48.76,20240820,530,5.47,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N +20241119,120618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,4,2,0.72,14767736,26373,47.00,570,570,555,725,391,558,559.96,0.72,0,4783,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,216,7.49,0.94,12,0.07,75.00,601.00,1091,20240820,-48.49,530,20240805,6.04,1091,-48.49,20240820,530,6.04,20240805,1091,-48.49,20240820,530,6.04,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N +20241119,110625,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,559,1,2,0.18,13277944,23708,42.25,570,570,555,725,391,558,560.06,0.72,0,4732,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,214,7.45,0.93,12,0.06,75.00,601.00,1091,20240820,-48.76,530,20240805,5.47,1091,-48.76,20240820,530,5.47,20240805,1091,-48.76,20240820,530,5.47,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N +20241119,100643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,564,6,2,1.08,7062211,12600,22.45,570,570,555,725,391,558,560.49,0.72,0,-55,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,216,7.52,0.94,12,0.03,75.00,601.00,1091,20240820,-48.30,530,20240805,6.42,1091,-48.30,20240820,530,6.42,20240805,1091,-48.30,20240820,530,6.42,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N +20241119,090636,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,563,5,2,0.90,322828,570,1.02,570,570,563,725,391,558,566.36,0.72,0,-41,580,569,560,549,540,564,544,192,167,500,370,1,1,38355514,216,7.51,0.94,12,0.00,75.00,601.00,1091,20240820,-48.40,530,20240805,6.23,1091,-48.40,20240820,530,6.23,20240805,1091,-48.40,20240820,530,6.23,20240805,0.22,N,079190,500,191 억,,275323,N,N,0,N,00,N 20241118,160618,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,0,3,0.00,31387321,56109,75.03,559,571,551,725,391,558,559.40,0.72,0,-27,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,214,7.44,0.93,12,0.15,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N 20241118,150623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,562,4,2,0.72,29113445,52035,69.58,559,571,551,725,391,558,559.50,0.72,0,-18,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,216,7.49,0.94,12,0.14,75.00,601.00,1091,20240820,-48.49,530,20240805,6.04,1091,-48.49,20240820,530,6.04,20240805,1091,-48.49,20240820,530,6.04,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N 20241118,140626,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,558,0,3,0.00,27275876,48736,65.17,559,571,551,725,391,558,559.67,0.72,0,-193,585,571,559,545,533,578,552,192,167,500,370,1,1,38355514,214,7.44,0.93,12,0.13,75.00,601.00,1091,20240820,-48.85,530,20240805,5.28,1091,-48.85,20240820,530,5.28,20240805,1091,-48.85,20240820,530,5.28,20240805,0.22,N,079190,500,191 억,,275337,N,N,0,N,00,N diff --git a/079370/price/prices-20241101.csv b/079370/price/prices-20241101.csv index 9d292252999b..ed16ccfdb6b1 100644 --- a/079370/price/prices-20241101.csv +++ b/079370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160615,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11430,70,2,0.62,1759294650,154912,41.61,11360,11480,11230,14760,7960,11360,11356.71,1.91,0,-3028,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3545,35.72,1.16,12,0.50,320.00,9813.00,23700,20240122,-51.77,10500,20240805,8.86,23700,-51.77,20240122,10500,8.86,20240805,58200,-80.36,20240112,10500,8.86,20240805,3.43,N,079370,500,155 억,,591891,N,N,517,N,00,N +20241119,150624,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11470,110,2,0.97,1693409700,149151,40.07,11360,11480,11230,14760,7960,11360,11353.66,1.91,0,-3142,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3558,35.84,1.17,12,0.48,320.00,9813.00,23700,20240122,-51.60,10500,20240805,9.24,23700,-51.60,20240122,10500,9.24,20240805,58200,-80.29,20240112,10500,9.24,20240805,3.43,N,079370,500,155 억,,591891,N,N,166,N,00,N +20241119,140623,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11320,-40,5,-0.35,1423880560,125422,33.69,11360,11480,11230,14760,7960,11360,11352.72,1.91,0,-6917,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3511,35.38,1.15,12,0.40,320.00,9813.00,23700,20240122,-52.24,10500,20240805,7.81,23700,-52.24,20240122,10500,7.81,20240805,58200,-80.55,20240112,10500,7.81,20240805,3.43,N,079370,500,155 억,,591891,N,N,166,N,00,N +20241119,130624,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11440,80,2,0.70,1152875090,101572,27.29,11360,11460,11230,14760,7960,11360,11350.32,1.91,0,-2671,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3548,35.75,1.17,12,0.33,320.00,9813.00,23700,20240122,-51.73,10500,20240805,8.95,23700,-51.73,20240122,10500,8.95,20240805,58200,-80.34,20240112,10500,8.95,20240805,3.43,N,079370,500,155 억,,591891,N,N,166,N,00,N +20241119,120618,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11420,60,2,0.53,1105876300,97460,26.18,11360,11460,11230,14760,7960,11360,11346.98,1.91,0,-3265,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3542,35.69,1.16,12,0.31,320.00,9813.00,23700,20240122,-51.81,10500,20240805,8.76,23700,-51.81,20240122,10500,8.76,20240805,58200,-80.38,20240112,10500,8.76,20240805,3.43,N,079370,500,155 억,,591891,N,N,166,N,00,N +20241119,110625,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11420,60,2,0.53,970539540,85588,22.99,11360,11460,11230,14760,7960,11360,11339.67,1.91,0,-4164,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3542,35.69,1.16,12,0.28,320.00,9813.00,23700,20240122,-51.81,10500,20240805,8.76,23700,-51.81,20240122,10500,8.76,20240805,58200,-80.38,20240112,10500,8.76,20240805,3.43,N,079370,500,155 억,,591891,N,N,166,N,00,N +20241119,100643,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11360,0,3,0.00,749994430,66253,17.80,11360,11450,11230,14760,7960,11360,11320.16,1.91,0,-7133,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3524,35.50,1.16,12,0.21,320.00,9813.00,23700,20240122,-52.07,10500,20240805,8.19,23700,-52.07,20240122,10500,8.19,20240805,58200,-80.48,20240112,10500,8.19,20240805,3.43,N,079370,500,155 억,,591891,N,N,166,N,00,N +20241119,090637,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11320,-40,5,-0.35,142315170,12585,3.38,11360,11440,11230,14760,7960,11360,11308.32,1.91,0,-2596,12546,11952,11636,11042,10726,11795,10885,155,3400,500,8170,10,1,31016990,3511,35.38,1.15,12,0.04,320.00,9813.00,23700,20240122,-52.24,10500,20240805,7.81,23700,-52.24,20240122,10500,7.81,20240805,58200,-80.55,20240112,10500,7.81,20240805,3.43,N,079370,500,155 억,,591891,N,N,166,N,00,N 20241118,160619,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11360,-680,5,-5.65,4316714920,368144,122.94,12190,12230,11320,15650,8430,12040,11726.00,2.27,0,-107367,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3524,35.50,1.16,12,1.19,320.00,9813.00,23700,20240122,-52.07,10500,20240805,8.19,23700,-52.07,20240122,10500,8.19,20240805,58200,-80.48,20240112,10500,8.19,20240805,3.51,N,079370,500,155 억,,705191,N,N,166,N,00,N 20241118,150623,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11380,-660,5,-5.48,3972747200,337895,112.84,12190,12230,11320,15650,8430,12040,11757.29,2.27,0,-94792,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3530,35.56,1.16,12,1.09,320.00,9813.00,23700,20240122,-51.98,10500,20240805,8.38,23700,-51.98,20240122,10500,8.38,20240805,58200,-80.45,20240112,10500,8.38,20240805,3.51,N,079370,500,155 억,,705191,N,N,11,N,00,N 20241118,140627,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11510,-530,5,-4.40,3076963830,259479,86.65,12190,12230,11480,15650,8430,12040,11858.20,2.27,0,-66087,12500,12270,11990,11760,11480,12385,11875,155,3610,500,8660,10,1,31016990,3570,35.97,1.17,12,0.84,320.00,9813.00,23700,20240122,-51.43,10500,20240805,9.62,23700,-51.43,20240122,10500,9.62,20240805,58200,-80.22,20240112,10500,9.62,20240805,3.51,N,079370,500,155 억,,705191,N,N,11,N,00,N diff --git a/079430/price/prices-20241101.csv b/079430/price/prices-20241101.csv index af1f6bdfc6f5..9482aa015573 100644 --- a/079430/price/prices-20241101.csv +++ b/079430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160615,55,60.00,KOSPI,,,N,N,N,Y,60,N,7800,-90,5,-1.14,239407540,30580,81.64,7820,8010,7760,10250,5530,7890,7828.89,3.79,0,-3860,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1602,-4.69,0.39,12,0.15,-1662.00,19756.00,11800,20240521,-33.90,6840,20240122,14.04,11800,-33.90,20240521,6840,14.04,20240122,11800,-33.90,20240521,6840,14.04,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N +20241119,150624,55,60.00,KOSPI,,,N,N,N,Y,60,N,7800,-90,5,-1.14,205136970,26191,69.92,7820,8010,7760,10250,5530,7890,7832.35,3.79,0,-2805,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1602,-4.69,0.39,12,0.13,-1662.00,19756.00,11800,20240521,-33.90,6840,20240122,14.04,11800,-33.90,20240521,6840,14.04,20240122,11800,-33.90,20240521,6840,14.04,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N +20241119,140624,55,60.00,KOSPI,,,N,N,N,Y,60,N,7770,-120,5,-1.52,170706570,21762,58.10,7820,8010,7760,10250,5530,7890,7844.25,3.79,0,-2250,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1596,-4.68,0.39,12,0.11,-1662.00,19756.00,11800,20240521,-34.15,6840,20240122,13.60,11800,-34.15,20240521,6840,13.60,20240122,11800,-34.15,20240521,6840,13.60,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N +20241119,130625,55,60.00,KOSPI,,,N,N,N,Y,60,N,7790,-100,5,-1.27,142587400,18148,48.45,7820,8010,7790,10250,5530,7890,7856.92,3.79,0,-2436,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1600,-4.69,0.39,12,0.09,-1662.00,19756.00,11800,20240521,-33.98,6840,20240122,13.89,11800,-33.98,20240521,6840,13.89,20240122,11800,-33.98,20240521,6840,13.89,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N +20241119,120619,55,60.00,KOSPI,,,N,N,N,Y,60,N,7840,-50,5,-0.63,90439010,11471,30.63,7820,8010,7800,10250,5530,7890,7884.14,3.79,0,-1567,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1610,-4.72,0.40,12,0.06,-1662.00,19756.00,11800,20240521,-33.56,6840,20240122,14.62,11800,-33.56,20240521,6840,14.62,20240122,11800,-33.56,20240521,6840,14.62,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N +20241119,110626,55,60.00,KOSPI,,,N,N,N,Y,60,N,7850,-40,5,-0.51,82457790,10453,27.91,7820,8010,7800,10250,5530,7890,7888.43,3.79,0,-1072,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1612,-4.72,0.40,12,0.05,-1662.00,19756.00,11800,20240521,-33.47,6840,20240122,14.77,11800,-33.47,20240521,6840,14.77,20240122,11800,-33.47,20240521,6840,14.77,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N +20241119,100643,55,60.00,KOSPI,,,N,N,N,Y,60,N,7870,-20,5,-0.25,77346990,9803,26.17,7820,8010,7800,10250,5530,7890,7890.13,3.79,0,-954,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1616,-4.74,0.40,12,0.05,-1662.00,19756.00,11800,20240521,-33.31,6840,20240122,15.06,11800,-33.31,20240521,6840,15.06,20240122,11800,-33.31,20240521,6840,15.06,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N +20241119,090637,55,60.00,KOSPI,,,N,N,N,Y,60,N,7860,-30,5,-0.38,23380390,2987,7.97,7820,7900,7820,10250,5530,7890,7827.38,3.79,0,150,8143,8016,7903,7776,7663,7960,7720,205,2360,1000,5680,10,1,20535282,1614,-4.73,0.40,12,0.01,-1662.00,19756.00,11800,20240521,-33.39,6840,20240122,14.91,11800,-33.39,20240521,6840,14.91,20240122,11800,-33.39,20240521,6840,14.91,20240122,1.50,N,079430,1000,205 억,,777624,N,N,9,N,00,N 20241118,160619,55,60.00,KOSPI,,,N,N,N,Y,60,N,7890,10,2,0.13,295276040,37450,111.82,7960,8030,7790,10240,5520,7880,7884.53,3.81,0,-4034,8240,8060,7820,7640,7400,8150,7730,205,2360,1000,5670,10,1,20535282,1620,-4.75,0.40,12,0.18,-1662.00,19756.00,11800,20240521,-33.14,6840,20240122,15.35,11800,-33.14,20240521,6840,15.35,20240122,11800,-33.14,20240521,6840,15.35,20240122,1.51,N,079430,1000,205 억,,781659,N,N,9,N,00,N 20241118,150624,55,60.00,KOSPI,,,N,N,N,Y,60,N,7850,-30,5,-0.38,254883000,32313,96.48,7960,8030,7790,10240,5520,7880,7887.94,3.81,0,-644,8240,8060,7820,7640,7400,8150,7730,205,2360,1000,5670,10,1,20535282,1612,-4.72,0.40,12,0.16,-1662.00,19756.00,11800,20240521,-33.47,6840,20240122,14.77,11800,-33.47,20240521,6840,14.77,20240122,11800,-33.47,20240521,6840,14.77,20240122,1.51,N,079430,1000,205 억,,781659,N,N,0,N,00,N 20241118,140627,55,60.00,KOSPI,,,N,N,N,Y,60,N,7820,-60,5,-0.76,230568780,29214,87.23,7960,8030,7790,10240,5520,7880,7892.41,3.81,0,-447,8240,8060,7820,7640,7400,8150,7730,205,2360,1000,5670,10,1,20535282,1606,-4.71,0.40,12,0.14,-1662.00,19756.00,11800,20240521,-33.73,6840,20240122,14.33,11800,-33.73,20240521,6840,14.33,20240122,11800,-33.73,20240521,6840,14.33,20240122,1.51,N,079430,1000,205 억,,781659,N,N,0,N,00,N diff --git a/079550/price/prices-20241101.csv b/079550/price/prices-20241101.csv index cc565fcf9d6c..1e44e63c1c24 100644 --- a/079550/price/prices-20241101.csv +++ b/079550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160615,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,232000,-2500,5,-1.07,33862556000,145115,70.40,238000,238500,230000,304500,164500,234500,233356.76,22.71,0,-2182,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,51040,29.17,4.83,12,0.66,7953.00,48076.00,271500,20241108,-14.55,90000,20231127,157.78,271500,-14.55,20241108,104000,123.08,20240130,271500,-14.55,20241108,90000,157.78,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,57,N,00,N +20241119,150625,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,233000,-1500,5,-0.64,31689518500,135765,65.86,238000,238500,230000,304500,164500,234500,233414.49,22.71,0,-3421,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,51260,29.30,4.85,12,0.62,7953.00,48076.00,271500,20241108,-14.18,90000,20231127,158.89,271500,-14.18,20241108,104000,124.04,20240130,271500,-14.18,20241108,90000,158.89,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,56,N,00,N +20241119,140624,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,233000,-1500,5,-0.64,29032198500,124350,60.32,238000,238500,230000,304500,164500,234500,233471.64,22.71,0,-3605,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,51260,29.30,4.85,12,0.57,7953.00,48076.00,271500,20241108,-14.18,90000,20231127,158.89,271500,-14.18,20241108,104000,124.04,20240130,271500,-14.18,20241108,90000,158.89,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,56,N,00,N +20241119,130625,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,233500,-1000,5,-0.43,25455849000,109021,52.89,238000,238500,230000,304500,164500,234500,233494.91,22.71,0,-985,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,51370,29.36,4.86,12,0.50,7953.00,48076.00,271500,20241108,-14.00,90000,20231127,159.44,271500,-14.00,20241108,104000,124.52,20240130,271500,-14.00,20241108,90000,159.44,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,56,N,00,N +20241119,120619,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,232500,-2000,5,-0.85,20646494000,88498,42.93,238000,238500,230000,304500,164500,234500,233298.99,22.71,0,-785,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,51150,29.23,4.84,12,0.40,7953.00,48076.00,271500,20241108,-14.36,90000,20231127,158.33,271500,-14.36,20241108,104000,123.56,20240130,271500,-14.36,20241108,90000,158.33,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,56,N,00,N +20241119,110626,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,233500,-1000,5,-0.43,17935136000,76856,37.28,238000,238500,230000,304500,164500,234500,233360.26,22.71,0,-2573,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,51370,29.36,4.86,12,0.35,7953.00,48076.00,271500,20241108,-14.00,90000,20231127,159.44,271500,-14.00,20241108,104000,124.52,20240130,271500,-14.00,20241108,90000,159.44,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,56,N,00,N +20241119,100644,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,230500,-4000,5,-1.71,13734950000,58773,28.51,238000,238500,230500,304500,164500,234500,233694.89,22.71,0,-5077,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,50710,28.98,4.79,12,0.27,7953.00,48076.00,271500,20241108,-15.10,90000,20231127,156.11,271500,-15.10,20241108,104000,121.63,20240130,271500,-15.10,20241108,90000,156.11,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,56,N,00,N +20241119,090637,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,235000,500,2,0.21,3094700500,13030,6.32,238000,238500,234500,304500,164500,234500,237505.79,22.71,0,-1190,247166,240832,236166,229832,225166,238500,227500,1100,70000,5000,173530,500,1,22000000,51700,29.55,4.89,12,0.06,7953.00,48076.00,271500,20241108,-13.44,90000,20231127,161.11,271500,-13.44,20241108,104000,125.96,20240130,271500,-13.44,20241108,90000,161.11,20231127,1.04,N,079550,5000,1100 억,,4996558,N,N,56,N,00,N 20241118,160619,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,234500,-5500,5,-2.29,48530092500,204977,87.67,238000,242500,231500,312000,168000,240000,236760.22,22.72,0,19752,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,51590,29.49,4.88,12,0.93,7953.00,48076.00,271500,20241108,-13.63,90000,20231127,160.56,271500,-13.63,20241108,104000,125.48,20240130,271500,-13.63,20241108,90000,160.56,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,56,N,00,N 20241118,150624,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,234500,-5500,5,-2.29,44549904000,188012,80.42,238000,242500,231500,312000,168000,240000,236951.93,22.72,0,13079,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,51590,29.49,4.88,12,0.85,7953.00,48076.00,271500,20241108,-13.63,90000,20231127,160.56,271500,-13.63,20241108,104000,125.48,20240130,271500,-13.63,20241108,90000,160.56,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,85,N,00,N 20241118,140627,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,234000,-6000,5,-2.50,39690828000,167282,71.55,238000,242500,231500,312000,168000,240000,237268.45,22.72,0,5194,251000,245500,239500,234000,228000,242500,231000,1100,72000,5000,177600,500,1,22000000,51480,29.42,4.87,12,0.76,7953.00,48076.00,271500,20241108,-13.81,90000,20231127,160.00,271500,-13.81,20241108,104000,125.00,20240130,271500,-13.81,20241108,90000,160.00,20231127,1.02,N,079550,5000,1100 억,,4998059,N,N,85,N,00,N diff --git a/079650/price/prices-20241101.csv b/079650/price/prices-20241101.csv index 85161528264b..86bd1ecd790b 100644 --- a/079650/price/prices-20241101.csv +++ b/079650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160616,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1228,20,2,1.66,18160164,14912,590.11,1207,1256,1198,1570,846,1208,1217.82,0.21,0,-1,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,246,15.74,0.35,12,0.07,78.00,3524.00,1748,20240315,-29.75,862,20240805,42.46,1748,-29.75,20240315,862,42.46,20240805,1748,-29.75,20240315,862,42.46,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N +20241119,150625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1216,8,2,0.66,15133985,12444,492.44,1207,1256,1198,1570,846,1208,1216.17,0.21,0,17,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,243,15.59,0.35,12,0.06,78.00,3524.00,1748,20240315,-30.43,862,20240805,41.07,1748,-30.43,20240315,862,41.07,20240805,1748,-30.43,20240315,862,41.07,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N +20241119,140624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1228,20,2,1.66,5087796,4203,166.32,1207,1256,1198,1570,846,1208,1210.52,0.21,0,16,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,246,15.74,0.35,12,0.02,78.00,3524.00,1748,20240315,-29.75,862,20240805,42.46,1748,-29.75,20240315,862,42.46,20240805,1748,-29.75,20240315,862,42.46,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N +20241119,130625,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1220,12,2,0.99,5069428,4188,165.73,1207,1256,1198,1570,846,1208,1210.47,0.21,0,16,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,244,15.64,0.35,12,0.02,78.00,3524.00,1748,20240315,-30.21,862,20240805,41.53,1748,-30.21,20240315,862,41.53,20240805,1748,-30.21,20240315,862,41.53,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N +20241119,120619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1228,20,2,1.66,4845928,4005,158.49,1207,1256,1198,1570,846,1208,1209.97,0.21,0,16,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,246,15.74,0.35,12,0.02,78.00,3524.00,1748,20240315,-29.75,862,20240805,42.46,1748,-29.75,20240315,862,42.46,20240805,1748,-29.75,20240315,862,42.46,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N +20241119,110626,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1245,37,2,3.06,4725364,3907,154.61,1207,1256,1198,1570,846,1208,1209.46,0.21,0,2,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,249,15.96,0.35,12,0.02,78.00,3524.00,1748,20240315,-28.78,862,20240805,44.43,1748,-28.78,20240315,862,44.43,20240805,1748,-28.78,20240315,862,44.43,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N +20241119,100644,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,-2,5,-0.17,952956,792,31.34,1207,1207,1198,1570,846,1208,1203.23,0.21,0,2,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,241,15.46,0.34,12,0.00,78.00,3524.00,1748,20240315,-31.01,862,20240805,39.91,1748,-31.01,20240315,862,39.91,20240805,1748,-31.01,20240315,862,39.91,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N +20241119,090637,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1207,-1,5,-0.08,503319,417,16.50,1207,1207,1207,1570,846,1208,1207.00,0.21,0,0,1232,1220,1199,1187,1166,1226,1193,20,362,100,840,1,1,20000000,241,15.47,0.34,12,0.00,78.00,3524.00,1748,20240315,-30.95,862,20240805,40.02,1748,-30.95,20240315,862,40.02,20240805,1748,-30.95,20240315,862,40.02,20240805,0.00,N,079650,100,20 억,,42822,N,N,0,N,00,N 20241118,160619,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1208,34,2,2.90,3021379,2527,7.94,1178,1211,1178,1526,822,1174,1195.64,0.21,0,-20,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,242,15.49,0.34,12,0.01,78.00,3524.00,1749,20231109,-30.93,862,20240805,40.14,1748,-30.89,20240315,862,40.14,20240805,1748,-30.89,20240315,862,40.14,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N 20241118,150624,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1206,32,2,2.73,2701359,2262,7.11,1178,1211,1178,1526,822,1174,1194.23,0.21,0,-20,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,241,15.46,0.34,12,0.01,78.00,3524.00,1749,20231109,-31.05,862,20240805,39.91,1748,-31.01,20240315,862,39.91,20240805,1748,-31.01,20240315,862,39.91,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N 20241118,140628,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1192,18,2,1.53,2558103,2142,6.73,1178,1211,1178,1526,822,1174,1194.26,0.21,0,-20,1266,1219,1192,1145,1118,1206,1132,20,352,100,820,1,1,20000000,238,15.28,0.34,12,0.01,78.00,3524.00,1749,20231109,-31.85,862,20240805,38.28,1748,-31.81,20240315,862,38.28,20240805,1748,-31.81,20240315,862,38.28,20240805,0.00,N,079650,100,20 억,,42842,N,N,0,N,00,N diff --git a/079810/price/prices-20241101.csv b/079810/price/prices-20241101.csv index 5df369477e53..086d23494253 100644 --- a/079810/price/prices-20241101.csv +++ b/079810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5770,-70,5,-1.20,403121810,70591,75.62,5840,5890,5570,7590,4090,5840,5710.59,1.34,0,-17476,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1271,108.87,0.87,12,0.32,53.00,6614.00,18950,20231115,-69.55,5450,20241115,5.87,17420,-66.88,20240222,5450,5.87,20241115,18110,-68.14,20231206,5450,5.87,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N +20241119,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,-40,5,-0.68,392848190,68814,73.72,5840,5890,5570,7590,4090,5840,5708.84,1.34,0,-17294,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1278,109.43,0.88,12,0.31,53.00,6614.00,18950,20231115,-69.39,5450,20241115,6.42,17420,-66.70,20240222,5450,6.42,20241115,18110,-67.97,20231206,5450,6.42,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N +20241119,140625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5750,-90,5,-1.54,380371410,66644,71.39,5840,5890,5570,7590,4090,5840,5707.51,1.34,0,-17217,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1267,108.49,0.87,12,0.30,53.00,6614.00,18950,20231115,-69.66,5450,20241115,5.50,17420,-66.99,20240222,5450,5.50,20241115,18110,-68.25,20231206,5450,5.50,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N +20241119,130625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,0,3,0.00,348261020,61104,65.46,5840,5890,5570,7590,4090,5840,5699.48,1.34,0,-15326,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1286,110.19,0.88,12,0.28,53.00,6614.00,18950,20231115,-69.18,5450,20241115,7.16,17420,-66.48,20240222,5450,7.16,20241115,18110,-67.75,20231206,5450,7.16,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N +20241119,120619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5770,-70,5,-1.20,314309560,55233,59.17,5840,5890,5570,7590,4090,5840,5690.61,1.34,0,-15057,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1271,108.87,0.87,12,0.25,53.00,6614.00,18950,20231115,-69.55,5450,20241115,5.87,17420,-66.88,20240222,5450,5.87,20241115,18110,-68.14,20231206,5450,5.87,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N +20241119,110627,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5720,-120,5,-2.05,268888980,47317,50.69,5840,5890,5570,7590,4090,5840,5682.71,1.34,0,-16437,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1260,107.92,0.86,12,0.21,53.00,6614.00,18950,20231115,-69.82,5450,20241115,4.95,17420,-67.16,20240222,5450,4.95,20241115,18110,-68.42,20231206,5450,4.95,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N +20241119,100644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5630,-210,5,-3.60,183799950,32361,34.67,5840,5890,5570,7590,4090,5840,5679.67,1.34,0,-18361,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1240,106.23,0.85,12,0.15,53.00,6614.00,18950,20231115,-70.29,5450,20241115,3.30,17420,-67.68,20240222,5450,3.30,20241115,18110,-68.91,20231206,5450,3.30,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N +20241119,090638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5730,-110,5,-1.88,34658290,5976,6.40,5840,5890,5710,7590,4090,5840,5799.58,1.34,0,-530,6213,6026,5763,5576,5313,6120,5670,110,1750,500,4080,10,1,22028094,1262,108.11,0.87,12,0.03,53.00,6614.00,18950,20231115,-69.76,5450,20241115,5.14,17420,-67.11,20240222,5450,5.14,20241115,18110,-68.36,20231206,5450,5.14,20241115,1.26,N,079810,500,110 억,,294190,N,N,0,N,00,N 20241118,160619,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5840,230,2,4.10,539682040,93244,27.85,5610,5950,5500,7290,3930,5610,5787.91,1.25,0,17704,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1286,110.19,0.88,12,0.42,53.00,6614.00,19390,20231109,-69.88,5450,20241115,7.16,17420,-66.48,20240222,5450,7.16,20241115,18110,-67.75,20231206,5450,7.16,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N 20241118,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5830,220,2,3.92,504964840,87294,26.07,5610,5950,5500,7290,3930,5610,5784.85,1.25,0,16849,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1284,110.00,0.88,12,0.40,53.00,6614.00,19390,20231109,-69.93,5450,20241115,6.97,17420,-66.53,20240222,5450,6.97,20241115,18110,-67.81,20231206,5450,6.97,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N 20241118,140628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5800,190,2,3.39,450764960,77959,23.28,5610,5950,5500,7290,3930,5610,5782.30,1.25,0,13496,5956,5782,5616,5442,5276,5700,5360,110,1680,500,3920,10,1,22028094,1278,109.43,0.88,12,0.35,53.00,6614.00,19390,20231109,-70.09,5450,20241115,6.42,17420,-66.70,20240222,5450,6.42,20241115,18110,-67.97,20231206,5450,6.42,20241115,1.32,N,079810,500,110 억,,276439,N,N,1,N,00,N diff --git a/079900/price/prices-20241101.csv b/079900/price/prices-20241101.csv index 77c55c3e6a16..8b43da82cb5a 100644 --- a/079900/price/prices-20241101.csv +++ b/079900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160616,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30000,-200,5,-0.66,41447998300,1413096,126.09,29600,30550,27750,39250,21150,30200,29329.78,2.18,0,-34590,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4378,15.92,4.09,12,9.68,1885.00,7337.00,31850,20241115,-5.81,14500,20241002,106.90,31850,-5.81,20241115,14500,106.90,20241002,31850,-5.81,20241115,14500,106.90,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N +20241119,150625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29850,-350,5,-1.16,39626108150,1352215,120.66,29600,30550,27750,39250,21150,30200,29304.00,2.18,0,-24862,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4356,15.84,4.07,12,9.27,1885.00,7337.00,31850,20241115,-6.28,14500,20241002,105.86,31850,-6.28,20241115,14500,105.86,20241002,31850,-6.28,20241115,14500,105.86,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N +20241119,140625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30050,-150,5,-0.50,35768237700,1222794,109.11,29600,30550,27750,39250,21150,30200,29250.55,2.18,0,-20596,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4385,15.94,4.10,12,8.38,1885.00,7337.00,31850,20241115,-5.65,14500,20241002,107.24,31850,-5.65,20241115,14500,107.24,20241002,31850,-5.65,20241115,14500,107.24,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N +20241119,130626,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29550,-650,5,-2.15,30388681800,1043951,93.15,29600,30300,27750,39250,21150,30200,29108.37,2.18,0,4471,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4312,15.68,4.03,12,7.15,1885.00,7337.00,31850,20241115,-7.22,14500,20241002,103.79,31850,-7.22,20241115,14500,103.79,20241002,31850,-7.22,20241115,14500,103.79,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N +20241119,120620,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29250,-950,5,-3.15,28470578550,979141,87.37,29600,30300,27750,39250,21150,30200,29076.08,2.18,0,1062,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4268,15.52,3.99,12,6.71,1885.00,7337.00,31850,20241115,-8.16,14500,20241002,101.72,31850,-8.16,20241115,14500,101.72,20241002,31850,-8.16,20241115,14500,101.72,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N +20241119,110627,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29850,-350,5,-1.16,23903845350,825471,73.66,29600,30300,27750,39250,21150,30200,28956.49,2.18,0,2453,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4356,15.84,4.07,12,5.66,1885.00,7337.00,31850,20241115,-6.28,14500,20241002,105.86,31850,-6.28,20241115,14500,105.86,20241002,31850,-6.28,20241115,14500,105.86,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N +20241119,100644,57,100.00,KOSPI,,기계,N,N,N,N, ,N,28550,-1650,5,-5.46,13491599500,462454,41.27,29600,30050,28550,39250,21150,30200,29171.96,2.18,0,-6716,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4166,15.15,3.89,12,3.17,1885.00,7337.00,31850,20241115,-10.36,14500,20241002,96.90,31850,-10.36,20241115,14500,96.90,20241002,31850,-10.36,20241115,14500,96.90,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N +20241119,090638,57,100.00,KOSPI,,기계,N,N,N,N, ,N,29550,-650,5,-2.15,2252335750,76054,6.79,29600,30050,29250,39250,21150,30200,29608.05,2.18,0,3951,32333,31266,30583,29516,28833,31800,30050,88,9050,500,21140,50,1,14592545,4312,15.68,4.03,12,0.52,1885.00,7337.00,31850,20241115,-7.22,14500,20241002,103.79,31850,-7.22,20241115,14500,103.79,20241002,31850,-7.22,20241115,14500,103.79,20241002,2.05,N,079900,500,87 억,,318326,N,N,0,N,00,N 20241118,160620,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30200,-800,5,-2.58,33820116800,1102899,19.56,30000,31650,29900,40300,21700,31000,30665.83,1.89,0,14169,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4407,16.02,4.12,12,7.56,1885.00,7337.00,31850,20241115,-5.18,14500,20241002,108.28,31850,-5.18,20241115,14500,108.28,20241002,31850,-5.18,20241115,14500,108.28,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N 20241118,150625,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30200,-800,5,-2.58,32204676700,1049385,18.61,30000,31650,29900,40300,21700,31000,30688.64,1.89,0,23632,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4407,16.02,4.12,12,7.19,1885.00,7337.00,31850,20241115,-5.18,14500,20241002,108.28,31850,-5.18,20241115,14500,108.28,20241002,31850,-5.18,20241115,14500,108.28,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N 20241118,140628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,30200,-800,5,-2.58,30000253900,976175,17.31,30000,31650,29900,40300,21700,31000,30732.04,1.89,0,28415,36266,33632,29216,26582,22166,34950,27900,88,9300,500,21700,50,1,14592545,4407,16.02,4.12,12,6.69,1885.00,7337.00,31850,20241115,-5.18,14500,20241002,108.28,31850,-5.18,20241115,14500,108.28,20241002,31850,-5.18,20241115,14500,108.28,20241002,2.16,N,079900,500,87 억,,276365,N,N,0,N,00,N diff --git a/079940/price/prices-20241101.csv b/079940/price/prices-20241101.csv index 5ed554288284..caa02721ed1f 100644 --- a/079940/price/prices-20241101.csv +++ b/079940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160616,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14050,10,2,0.07,131342360,9369,22.45,14290,14300,13910,18250,9830,14040,14018.82,29.00,0,-2597,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1902,11.87,1.26,12,0.07,1184.00,11131.00,24350,20240314,-42.30,12300,20240805,14.23,24350,-42.30,20240314,12300,14.23,20240805,24350,-42.30,20240314,12300,14.23,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N +20241119,150626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14040,0,3,0.00,115334550,8229,19.72,14290,14300,13910,18250,9830,14040,14015.62,29.00,0,-2358,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1900,11.86,1.26,12,0.06,1184.00,11131.00,24350,20240314,-42.34,12300,20240805,14.15,24350,-42.34,20240314,12300,14.15,20240805,24350,-42.34,20240314,12300,14.15,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N +20241119,140625,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14030,-10,5,-0.07,93340510,6661,15.96,14290,14300,13910,18250,9830,14040,14012.99,29.00,0,-2791,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1899,11.85,1.26,12,0.05,1184.00,11131.00,24350,20240314,-42.38,12300,20240805,14.07,24350,-42.38,20240314,12300,14.07,20240805,24350,-42.38,20240314,12300,14.07,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N +20241119,130626,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13980,-60,5,-0.43,87768120,6263,15.01,14290,14300,13910,18250,9830,14040,14013.75,29.00,0,-2647,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1892,11.81,1.26,12,0.05,1184.00,11131.00,24350,20240314,-42.59,12300,20240805,13.66,24350,-42.59,20240314,12300,13.66,20240805,24350,-42.59,20240314,12300,13.66,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N +20241119,120620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13980,-60,5,-0.43,80648810,5754,13.79,14290,14300,13910,18250,9830,14040,14016.13,29.00,0,-2383,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1892,11.81,1.26,12,0.04,1184.00,11131.00,24350,20240314,-42.59,12300,20240805,13.66,24350,-42.59,20240314,12300,13.66,20240805,24350,-42.59,20240314,12300,13.66,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N +20241119,110627,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13990,-50,5,-0.36,55474870,3958,9.49,14290,14300,13910,18250,9830,14040,14015.88,29.00,0,-1738,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1894,11.82,1.26,12,0.03,1184.00,11131.00,24350,20240314,-42.55,12300,20240805,13.74,24350,-42.55,20240314,12300,13.74,20240805,24350,-42.55,20240314,12300,13.74,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N +20241119,100645,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13990,-50,5,-0.36,35312780,2521,6.04,14290,14300,13910,18250,9830,14040,14007.45,29.00,0,-1307,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1894,11.82,1.26,12,0.02,1184.00,11131.00,24350,20240314,-42.55,12300,20240805,13.74,24350,-42.55,20240314,12300,13.74,20240805,24350,-42.55,20240314,12300,13.74,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N +20241119,090638,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14050,10,2,0.07,5295800,375,0.90,14290,14300,14040,18250,9830,14040,14122.13,29.00,0,-227,14760,14400,14190,13830,13620,14295,13725,68,4210,500,10100,10,1,13535684,1902,11.87,1.26,12,0.00,1184.00,11131.00,24350,20240314,-42.30,12300,20240805,14.23,24350,-42.30,20240314,12300,14.23,20240805,24350,-42.30,20240314,12300,14.23,20240805,2.30,N,079940,500,67 억,,3925488,N,N,0,N,00,N 20241118,160620,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14040,-420,5,-2.90,591173140,41697,83.26,14460,14550,13980,18790,10130,14460,14177.59,28.97,0,4118,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1900,11.86,1.26,12,0.31,1184.00,11131.00,24350,20240314,-42.34,12300,20240805,14.15,24350,-42.34,20240314,12300,14.15,20240805,24350,-42.34,20240314,12300,14.15,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N 20241118,150625,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,13990,-470,5,-3.25,569050660,40119,80.11,14460,14550,13980,18790,10130,14460,14183.66,28.97,0,4102,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1894,11.82,1.26,12,0.30,1184.00,11131.00,24350,20240314,-42.55,12300,20240805,13.74,24350,-42.55,20240314,12300,13.74,20240805,24350,-42.55,20240314,12300,13.74,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N 20241118,140628,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,14030,-430,5,-2.97,524769370,36960,73.80,14460,14550,13980,18790,10130,14460,14197.88,28.97,0,4194,15446,14952,14106,13612,12766,15200,13860,68,4330,500,10410,10,1,13535684,1899,11.85,1.26,12,0.27,1184.00,11131.00,24350,20240314,-42.38,12300,20240805,14.07,24350,-42.38,20240314,12300,14.07,20240805,24350,-42.38,20240314,12300,14.07,20240805,2.32,N,079940,500,67 억,,3921250,N,N,0,N,00,N diff --git a/079950/price/prices-20241101.csv b/079950/price/prices-20241101.csv index 6a96f9363d6e..c73c65c40dd0 100644 --- a/079950/price/prices-20241101.csv +++ b/079950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160616,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,815,188,1,29.98,980045483,1227332,4214.88,628,815,628,815,439,627,798.52,0.32,0,1075,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,189,-1.08,0.49,12,5.29,-754.00,1654.00,1570,20231221,-48.09,615,20241114,32.52,1319,-38.21,20240314,615,32.52,20241114,1570,-48.09,20231221,615,32.52,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N +20241119,150626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,815,188,1,29.98,979959908,1227227,4214.52,628,815,628,815,439,627,798.52,0.32,0,1070,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,189,-1.08,0.49,12,5.29,-754.00,1654.00,1570,20231221,-48.09,615,20241114,32.52,1319,-38.21,20240314,615,32.52,20241114,1570,-48.09,20231221,615,32.52,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N +20241119,140625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,815,188,1,29.98,979262268,1226371,4211.58,628,815,628,815,439,627,798.50,0.32,0,1070,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,189,-1.08,0.49,12,5.29,-754.00,1654.00,1570,20231221,-48.09,615,20241114,32.52,1319,-38.21,20240314,615,32.52,20241114,1570,-48.09,20231221,615,32.52,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N +20241119,130626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,815,188,1,29.98,976052798,1222433,4198.06,628,815,628,815,439,627,798.45,0.32,0,1070,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,189,-1.08,0.49,12,5.27,-754.00,1654.00,1570,20231221,-48.09,615,20241114,32.52,1319,-38.21,20240314,615,32.52,20241114,1570,-48.09,20231221,615,32.52,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N +20241119,120620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,815,188,1,29.98,969514868,1214411,4170.51,628,815,628,815,439,627,798.34,0.32,0,1070,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,189,-1.08,0.49,12,5.23,-754.00,1654.00,1570,20231221,-48.09,615,20241114,32.52,1319,-38.21,20240314,615,32.52,20241114,1570,-48.09,20231221,615,32.52,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N +20241119,110628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,815,188,1,29.98,960890538,1203829,4134.17,628,815,628,815,439,627,798.20,0.32,0,1070,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,189,-1.08,0.49,12,5.19,-754.00,1654.00,1570,20231221,-48.09,615,20241114,32.52,1319,-38.21,20240314,615,32.52,20241114,1570,-48.09,20231221,615,32.52,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N +20241119,100645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,815,188,1,29.98,957572673,1199758,4120.19,628,815,628,815,439,627,798.14,0.32,0,1070,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,189,-1.08,0.49,12,5.17,-754.00,1654.00,1570,20231221,-48.09,615,20241114,32.52,1319,-38.21,20240314,615,32.52,20241114,1570,-48.09,20231221,615,32.52,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N +20241119,090638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,657,30,2,4.78,4563678,7052,24.22,628,660,628,815,439,627,647.15,0.32,0,-123,644,635,626,617,608,640,622,116,188,500,420,1,1,23200000,152,-0.87,0.40,12,0.03,-754.00,1654.00,1570,20231221,-58.15,615,20241114,6.83,1319,-50.19,20240314,615,6.83,20241114,1570,-58.15,20231221,615,6.83,20241114,0.00,N,079950,500,116 억,,74354,N,N,0,N,00,N 20241118,160620,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,627,10,2,1.62,18159058,29118,102.87,617,635,617,802,432,617,623.64,0.32,0,703,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,145,-0.83,0.38,12,0.13,-754.00,1654.00,1570,20231221,-60.06,615,20241114,1.95,1319,-52.46,20240314,615,1.95,20241114,1570,-60.06,20231221,615,1.95,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N 20241118,150625,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,626,9,2,1.46,16866195,27056,95.59,617,635,617,802,432,617,623.38,0.32,0,681,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,145,-0.83,0.38,12,0.12,-754.00,1654.00,1570,20231221,-60.13,615,20241114,1.79,1319,-52.54,20240314,615,1.79,20241114,1570,-60.13,20231221,615,1.79,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N 20241118,140628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,625,8,2,1.30,15587097,25013,88.37,617,635,617,802,432,617,623.16,0.32,0,681,639,627,621,609,603,634,616,116,185,500,410,1,1,23200000,145,-0.83,0.38,12,0.11,-754.00,1654.00,1570,20231221,-60.19,615,20241114,1.63,1319,-52.62,20240314,615,1.63,20241114,1570,-60.19,20231221,615,1.63,20241114,0.00,N,079950,500,116 억,,73650,N,N,0,N,00,N diff --git a/079960/price/prices-20241101.csv b/079960/price/prices-20241101.csv index 520f031709d6..6acb0e5c2820 100644 --- a/079960/price/prices-20241101.csv +++ b/079960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160617,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18100,-140,5,-0.77,263071310,14661,88.08,18150,18150,17840,23700,12770,18240,17943.27,6.45,0,-1770,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1423,3.03,0.44,12,0.19,5975.00,41506.00,22850,20240401,-20.79,15100,20240805,19.87,22850,-20.79,20240401,15100,19.87,20240805,22850,-20.79,20240401,15100,19.87,20240805,1.91,N,079960,500,39 억,,506643,N,N,3,N,00,N +20241119,150626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18000,-240,5,-1.32,239149970,13338,80.13,18150,18150,17840,23700,12770,18240,17929.97,6.45,0,-1228,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1415,3.01,0.43,12,0.17,5975.00,41506.00,22850,20240401,-21.23,15100,20240805,19.21,22850,-21.23,20240401,15100,19.21,20240805,22850,-21.23,20240401,15100,19.21,20240805,1.91,N,079960,500,39 억,,506643,N,N,6,N,00,N +20241119,140626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18070,-170,5,-0.93,171026230,9528,57.24,18150,18150,17900,23700,12770,18240,17949.86,6.45,0,-1060,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1420,3.02,0.44,12,0.12,5975.00,41506.00,22850,20240401,-20.92,15100,20240805,19.67,22850,-20.92,20240401,15100,19.67,20240805,22850,-20.92,20240401,15100,19.67,20240805,1.91,N,079960,500,39 억,,506643,N,N,6,N,00,N +20241119,130627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,17920,-320,5,-1.75,165368150,9214,55.36,18150,18150,17900,23700,12770,18240,17947.49,6.45,0,-821,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1409,3.00,0.43,12,0.12,5975.00,41506.00,22850,20240401,-21.58,15100,20240805,18.68,22850,-21.58,20240401,15100,18.68,20240805,22850,-21.58,20240401,15100,18.68,20240805,1.91,N,079960,500,39 억,,506643,N,N,6,N,00,N +20241119,120621,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18070,-170,5,-0.93,134700500,7505,45.09,18150,18150,17900,23700,12770,18240,17948.10,6.45,0,-829,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1420,3.02,0.44,12,0.10,5975.00,41506.00,22850,20240401,-20.92,15100,20240805,19.67,22850,-20.92,20240401,15100,19.67,20240805,22850,-20.92,20240401,15100,19.67,20240805,1.91,N,079960,500,39 억,,506643,N,N,6,N,00,N +20241119,110628,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18110,-130,5,-0.71,38324460,2127,12.78,18150,18150,17960,23700,12770,18240,18018.08,6.45,0,-24,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1423,3.03,0.44,12,0.03,5975.00,41506.00,22850,20240401,-20.74,15100,20240805,19.93,22850,-20.74,20240401,15100,19.93,20240805,22850,-20.74,20240401,15100,19.93,20240805,1.91,N,079960,500,39 억,,506643,N,N,6,N,00,N +20241119,100645,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18110,-130,5,-0.71,9052620,501,3.01,18150,18150,17960,23700,12770,18240,18069.10,6.45,0,-207,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1423,3.03,0.44,12,0.01,5975.00,41506.00,22850,20240401,-20.74,15100,20240805,19.93,22850,-20.74,20240401,15100,19.93,20240805,22850,-20.74,20240401,15100,19.93,20240805,1.91,N,079960,500,39 억,,506643,N,N,6,N,00,N +20241119,090639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18150,-90,5,-0.49,1415700,78,0.47,18150,18150,18150,23700,12770,18240,18150.00,6.45,0,-14,18526,18382,18096,17952,17666,18455,18025,39,5460,500,13490,10,1,7860000,1427,3.04,0.44,12,0.00,5975.00,41506.00,22850,20240401,-20.57,15100,20240805,20.20,22850,-20.57,20240401,15100,20.20,20240805,22850,-20.57,20240401,15100,20.20,20240805,1.91,N,079960,500,39 억,,506643,N,N,6,N,00,N 20241118,160620,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18240,300,2,1.67,299718360,16645,59.99,17900,18240,17810,23300,12560,17940,18006.51,6.42,0,2031,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1434,3.05,0.44,12,0.21,5975.00,41506.00,22850,20240401,-20.18,15100,20240805,20.79,22850,-20.18,20240401,15100,20.79,20240805,22850,-20.18,20240401,15100,20.79,20240805,1.95,N,079960,500,39 억,,504677,N,N,6,N,00,N 20241118,150626,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18030,90,2,0.50,283010710,15725,56.68,17900,18120,17810,23300,12560,17940,17997.50,6.42,0,2280,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1417,3.02,0.43,12,0.20,5975.00,41506.00,22850,20240401,-21.09,15100,20240805,19.40,22850,-21.09,20240401,15100,19.40,20240805,22850,-21.09,20240401,15100,19.40,20240805,1.95,N,079960,500,39 억,,504677,N,N,9,N,00,N 20241118,140629,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,18110,170,2,0.95,199166250,11053,39.84,17900,18120,17810,23300,12560,17940,18019.20,6.42,0,-1644,18393,18166,17713,17486,17033,18280,17600,39,5360,500,13270,10,1,7860000,1423,3.03,0.44,12,0.14,5975.00,41506.00,22850,20240401,-20.74,15100,20240805,19.93,22850,-20.74,20240401,15100,19.93,20240805,22850,-20.74,20240401,15100,19.93,20240805,1.95,N,079960,500,39 억,,504677,N,N,9,N,00,N diff --git a/079970/price/prices-20241101.csv b/079970/price/prices-20241101.csv index 5b38a705b1f5..a8634a9e8585 100644 --- a/079970/price/prices-20241101.csv +++ b/079970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160617,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,999,-1,5,-0.10,39702167,39903,100.78,1010,1024,970,1300,700,1000,994.97,0.80,0,-2470,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,93,-0.47,0.21,12,0.43,-2120.00,4811.00,6900,20231115,-85.52,832,20241024,20.07,6170,-83.81,20240221,832,20.07,20241024,2150,-53.53,20240821,175,470.86,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N +20241119,150627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,998,-2,5,-0.20,37048241,37239,94.05,1010,1024,970,1300,700,1000,994.88,0.80,0,-2399,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,93,-0.47,0.21,12,0.40,-2120.00,4811.00,6900,20231115,-85.54,832,20241024,19.95,6170,-83.82,20240221,832,19.95,20241024,2150,-53.58,20240821,175,470.29,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N +20241119,140626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1002,2,2,0.20,26358127,26287,66.39,1010,1024,977,1300,700,1000,1002.71,0.80,0,-2872,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,93,-0.47,0.21,12,0.28,-2120.00,4811.00,6900,20231115,-85.48,832,20241024,20.43,6170,-83.76,20240221,832,20.43,20241024,2150,-53.40,20240821,175,472.57,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N +20241119,130627,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1008,8,2,0.80,18014517,17893,45.19,1010,1024,990,1300,700,1000,1006.79,0.80,0,-2756,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,94,-0.48,0.21,12,0.19,-2120.00,4811.00,6900,20231115,-85.39,832,20241024,21.15,6170,-83.66,20240221,832,21.15,20241024,2150,-53.12,20240821,175,476.00,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N +20241119,120621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1010,10,2,1.00,17999397,17878,45.15,1010,1024,990,1300,700,1000,1006.79,0.80,0,-2756,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,94,-0.48,0.21,12,0.19,-2120.00,4811.00,6900,20231115,-85.36,832,20241024,21.39,6170,-83.63,20240221,832,21.39,20241024,2150,-53.02,20240821,175,477.14,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N +20241119,110628,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1010,10,2,1.00,10679939,10582,26.73,1010,1024,990,1300,700,1000,1009.26,0.80,0,-635,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,94,-0.48,0.21,12,0.11,-2120.00,4811.00,6900,20231115,-85.36,832,20241024,21.39,6170,-83.63,20240221,832,21.39,20241024,2150,-53.02,20240821,175,477.14,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N +20241119,100645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1014,14,2,1.40,10050032,9955,25.14,1010,1024,990,1300,700,1000,1009.55,0.80,0,-604,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,94,-0.48,0.21,12,0.11,-2120.00,4811.00,6900,20231115,-85.30,832,20241024,21.88,6170,-83.57,20240221,832,21.88,20241024,2150,-52.84,20240821,175,479.43,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N +20241119,090639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1024,24,2,2.40,8264627,8190,20.69,1010,1024,990,1300,700,1000,1009.11,0.80,0,-273,1042,1021,998,977,954,1031,987,46,300,500,600,1,1,9290500,95,-0.48,0.21,12,0.09,-2120.00,4811.00,6900,20231115,-85.16,832,20241024,23.08,6170,-83.40,20240221,832,23.08,20241024,2150,-52.37,20240821,175,485.14,20240718,0.00,N,079970,500,46 억,,74543,N,N,0,N,00,N 20241118,160621,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1000,2,2,0.20,39379496,39593,52.97,998,1019,975,1297,699,998,994.61,0.79,0,1391,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.43,-2120.00,4811.00,6900,20231115,-85.51,832,20241024,20.19,6170,-83.79,20240221,832,20.19,20241024,2150,-53.49,20240821,175,471.43,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N 20241118,150626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,992,-6,5,-0.60,37014780,37221,49.80,998,1019,975,1297,699,998,994.46,0.79,0,1459,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,92,-0.47,0.21,12,0.40,-2120.00,4811.00,6900,20231115,-85.62,832,20241024,19.23,6170,-83.92,20240221,832,19.23,20241024,2150,-53.86,20240821,175,466.86,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N 20241118,140629,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1000,2,2,0.20,36459559,36661,49.05,998,1019,975,1297,699,998,994.51,0.79,0,1459,1094,1045,973,924,852,1070,949,46,299,500,590,1,1,9290500,93,-0.47,0.21,12,0.39,-2120.00,4811.00,6900,20231115,-85.51,832,20241024,20.19,6170,-83.79,20240221,832,20.19,20241024,2150,-53.49,20240821,175,471.43,20240718,0.00,N,079970,500,46 억,,73053,N,N,0,N,00,N diff --git a/079980/price/prices-20241101.csv b/079980/price/prices-20241101.csv index 5dd43029fcec..0fd7510f8a46 100644 --- a/079980/price/prices-20241101.csv +++ b/079980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160617,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2380,-55,5,-2.26,79789785,33064,82.63,2400,2455,2380,3165,1705,2435,2413.19,1.14,0,-1815,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,821,-0.76,0.28,12,0.10,-3130.00,8390.00,4550,20240111,-47.69,2315,20241115,2.81,4550,-47.69,20240111,2315,2.81,20241115,4550,-47.69,20240111,2315,2.81,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,4,N,00,N +20241119,150627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2430,-5,5,-0.21,61793135,25513,63.76,2400,2455,2400,3165,1705,2435,2422.03,1.14,0,-1717,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,838,-0.78,0.29,12,0.07,-3130.00,8390.00,4550,20240111,-46.59,2315,20241115,4.97,4550,-46.59,20240111,2315,4.97,20241115,4550,-46.59,20240111,2315,4.97,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,3,N,00,N +20241119,140626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2420,-15,5,-0.62,52788175,21805,54.49,2400,2455,2400,3165,1705,2435,2420.92,1.14,0,-1360,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,835,-0.77,0.29,12,0.06,-3130.00,8390.00,4550,20240111,-46.81,2315,20241115,4.54,4550,-46.81,20240111,2315,4.54,20241115,4550,-46.81,20240111,2315,4.54,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,3,N,00,N +20241119,130627,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2425,-10,5,-0.41,30106220,12393,30.97,2400,2455,2400,3165,1705,2435,2429.29,1.14,0,-1175,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,837,-0.77,0.29,12,0.04,-3130.00,8390.00,4550,20240111,-46.70,2315,20241115,4.75,4550,-46.70,20240111,2315,4.75,20241115,4550,-46.70,20240111,2315,4.75,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,3,N,00,N +20241119,120621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2445,10,2,0.41,20570885,8466,21.16,2400,2455,2400,3165,1705,2435,2429.82,1.14,0,-1135,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,844,-0.78,0.29,12,0.02,-3130.00,8390.00,4550,20240111,-46.26,2315,20241115,5.62,4550,-46.26,20240111,2315,5.62,20241115,4550,-46.26,20240111,2315,5.62,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,3,N,00,N +20241119,110628,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2430,-5,5,-0.21,8163050,3368,8.42,2400,2455,2400,3165,1705,2435,2423.71,1.14,0,-776,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,838,-0.78,0.29,12,0.01,-3130.00,8390.00,4550,20240111,-46.59,2315,20241115,4.97,4550,-46.59,20240111,2315,4.97,20241115,4550,-46.59,20240111,2315,4.97,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,3,N,00,N +20241119,100646,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2430,-5,5,-0.21,6220675,2568,6.42,2400,2455,2400,3165,1705,2435,2422.38,1.14,0,-324,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,838,-0.78,0.29,12,0.01,-3130.00,8390.00,4550,20240111,-46.59,2315,20241115,4.97,4550,-46.59,20240111,2315,4.97,20241115,4550,-46.59,20240111,2315,4.97,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,3,N,00,N +20241119,090639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2405,-30,5,-1.23,1406620,586,1.46,2400,2455,2400,3165,1705,2435,2400.38,1.14,0,337,2491,2462,2426,2397,2361,2477,2412,1725,730,5000,1750,5,1,34500000,830,-0.77,0.29,12,0.00,-3130.00,8390.00,4550,20240111,-47.14,2315,20241115,3.89,4550,-47.14,20240111,2315,3.89,20241115,4550,-47.14,20240111,2315,3.89,20241115,0.26,N,079980,5000,1725 억,,391632,N,N,3,N,00,N 20241118,160621,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-25,5,-1.02,96646635,39816,87.07,2430,2455,2390,3195,1725,2460,2427.33,1.13,0,1399,2563,2511,2413,2361,2263,2537,2387,1725,735,5000,1770,5,1,34500000,840,-0.78,0.29,12,0.12,-3130.00,8390.00,4935,20231109,-50.66,2315,20241115,5.18,4550,-46.48,20240111,2315,5.18,20241115,4550,-46.48,20240111,2315,5.18,20241115,0.25,N,079980,5000,1725 억,,390302,N,N,3,N,00,N 20241118,150626,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2435,-25,5,-1.02,93737805,38621,84.45,2430,2455,2390,3195,1725,2460,2427.12,1.13,0,1622,2563,2511,2413,2361,2263,2537,2387,1725,735,5000,1770,5,1,34500000,840,-0.78,0.29,12,0.11,-3130.00,8390.00,4935,20231109,-50.66,2315,20241115,5.18,4550,-46.48,20240111,2315,5.18,20241115,4550,-46.48,20240111,2315,5.18,20241115,0.25,N,079980,5000,1725 억,,390302,N,N,8,N,00,N 20241118,140629,57,100.00,KOSPI,,화학,N,N,N,N, ,N,2420,-40,5,-1.63,68191035,28028,61.29,2430,2455,2395,3195,1725,2460,2432.96,1.13,0,1652,2563,2511,2413,2361,2263,2537,2387,1725,735,5000,1770,5,1,34500000,835,-0.77,0.29,12,0.08,-3130.00,8390.00,4935,20231109,-50.96,2315,20241115,4.54,4550,-46.81,20240111,2315,4.54,20241115,4550,-46.81,20240111,2315,4.54,20241115,0.25,N,079980,5000,1725 억,,390302,N,N,8,N,00,N diff --git a/080000/price/prices-20241101.csv b/080000/price/prices-20241101.csv index 4504ddcb8275..0d61d882763d 100644 --- a/080000/price/prices-20241101.csv +++ b/080000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160617,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1560,-10,5,-0.64,73217380,47212,68.92,1570,1579,1490,2040,1099,1570,1550.82,1.21,0,-4670,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,535,7.57,0.37,12,0.14,206.00,4246.00,3935,20240129,-60.36,1490,20241119,4.70,3935,-60.36,20240129,1490,4.70,20241119,3935,-60.36,20240129,1490,4.70,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N +20241119,150627,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1566,-4,5,-0.25,69597109,44892,65.54,1570,1579,1490,2040,1099,1570,1550.32,1.21,0,-4409,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,537,7.60,0.37,12,0.13,206.00,4246.00,3935,20240129,-60.20,1490,20241119,5.10,3935,-60.20,20240129,1490,5.10,20241119,3935,-60.20,20240129,1490,5.10,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N +20241119,140626,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1566,-4,5,-0.25,63250579,40838,59.62,1570,1579,1490,2040,1099,1570,1548.82,1.21,0,-3752,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,537,7.60,0.37,12,0.12,206.00,4246.00,3935,20240129,-60.20,1490,20241119,5.10,3935,-60.20,20240129,1490,5.10,20241119,3935,-60.20,20240129,1490,5.10,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N +20241119,130627,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1557,-13,5,-0.83,52386949,33879,49.46,1570,1579,1490,2040,1099,1570,1546.30,1.21,0,-3175,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,534,7.56,0.37,12,0.10,206.00,4246.00,3935,20240129,-60.43,1490,20241119,4.50,3935,-60.43,20240129,1490,4.50,20241119,3935,-60.43,20240129,1490,4.50,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N +20241119,120621,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1565,-5,5,-0.32,47737770,30894,45.10,1570,1579,1490,2040,1099,1570,1545.21,1.21,0,-2010,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,537,7.60,0.37,12,0.09,206.00,4246.00,3935,20240129,-60.23,1490,20241119,5.03,3935,-60.23,20240129,1490,5.03,20241119,3935,-60.23,20240129,1490,5.03,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N +20241119,110629,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1566,-4,5,-0.25,39298994,25457,37.16,1570,1579,1490,2040,1099,1570,1543.74,1.21,0,-224,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,537,7.60,0.37,12,0.07,206.00,4246.00,3935,20240129,-60.20,1490,20241119,5.10,3935,-60.20,20240129,1490,5.10,20241119,3935,-60.20,20240129,1490,5.10,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N +20241119,100646,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1557,-13,5,-0.83,35172944,22807,33.30,1570,1579,1490,2040,1099,1570,1542.20,1.21,0,-224,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,534,7.56,0.37,12,0.07,206.00,4246.00,3935,20240129,-60.43,1490,20241119,4.50,3935,-60.43,20240129,1490,4.50,20241119,3935,-60.43,20240129,1490,4.50,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N +20241119,090640,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1549,-21,5,-1.34,25682230,16695,24.37,1570,1579,1490,2040,1099,1570,1538.32,1.21,0,-181,1651,1610,1573,1532,1495,1631,1553,172,470,500,1060,1,1,34322870,532,7.52,0.36,12,0.05,206.00,4246.00,3935,20240129,-60.64,1490,20241119,3.96,3935,-60.64,20240129,1490,3.96,20241119,3935,-60.64,20240129,1490,3.96,20241119,2.06,N,080000,500,171 억,,414244,N,N,0,N,00,N 20241118,160621,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1570,3,2,0.19,107206911,68414,36.41,1551,1614,1536,2035,1097,1567,1567.03,1.18,0,9357,1709,1638,1576,1505,1443,1607,1474,172,468,500,1060,1,1,34322870,539,7.62,0.37,12,0.20,206.00,4246.00,3935,20240129,-60.10,1514,20241115,3.70,3935,-60.10,20240129,1514,3.70,20241115,3935,-60.10,20240129,1514,3.70,20241115,2.07,N,080000,500,171 억,,404844,N,N,0,N,00,N 20241118,150626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1560,-7,5,-0.45,99509271,63487,33.79,1551,1614,1536,2035,1097,1567,1567.42,1.18,0,8225,1709,1638,1576,1505,1443,1607,1474,172,468,500,1060,1,1,34322870,535,7.57,0.37,12,0.18,206.00,4246.00,3935,20240129,-60.36,1514,20241115,3.04,3935,-60.36,20240129,1514,3.04,20241115,3935,-60.36,20240129,1514,3.04,20241115,2.07,N,080000,500,171 억,,404844,N,N,0,N,00,N 20241118,140629,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1546,-21,5,-1.34,89250289,56874,30.27,1551,1614,1536,2035,1097,1567,1569.41,1.18,0,8237,1709,1638,1576,1505,1443,1607,1474,172,468,500,1060,1,1,34322870,531,7.50,0.36,12,0.17,206.00,4246.00,3935,20240129,-60.71,1514,20241115,2.11,3935,-60.71,20240129,1514,2.11,20241115,3935,-60.71,20240129,1514,2.11,20241115,2.07,N,080000,500,171 억,,404844,N,N,0,N,00,N diff --git a/080010/price/prices-20241101.csv b/080010/price/prices-20241101.csv index 961dc3b855e5..fbda579cb777 100644 --- a/080010/price/prices-20241101.csv +++ b/080010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5280,30,2,0.57,50262600,9540,52.89,5250,5310,5250,6820,3680,5250,5268.62,1.09,0,-41,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,519,8.66,0.43,12,0.10,610.00,12236.00,6420,20231222,-17.76,4875,20240805,8.31,6400,-17.50,20240712,4875,8.31,20240805,6420,-17.76,20231222,4875,8.31,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N +20241119,150627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5290,40,2,0.76,45671320,8671,48.08,5250,5290,5250,6820,3680,5250,5267.13,1.09,0,-66,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,520,8.67,0.43,12,0.09,610.00,12236.00,6420,20231222,-17.60,4875,20240805,8.51,6400,-17.34,20240712,4875,8.51,20240805,6420,-17.60,20231222,4875,8.51,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N +20241119,140627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,10,2,0.19,40223760,7637,42.34,5250,5290,5250,6820,3680,5250,5266.96,1.09,0,-56,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,517,8.62,0.43,12,0.08,610.00,12236.00,6420,20231222,-18.07,4875,20240805,7.90,6400,-17.81,20240712,4875,7.90,20240805,6420,-18.07,20231222,4875,7.90,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N +20241119,130628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,20,2,0.38,37067760,7037,39.02,5250,5290,5250,6820,3680,5250,5267.55,1.09,0,-56,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,518,8.64,0.43,12,0.07,610.00,12236.00,6420,20231222,-17.91,4875,20240805,8.10,6400,-17.66,20240712,4875,8.10,20240805,6420,-17.91,20231222,4875,8.10,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N +20241119,120621,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,20,2,0.38,35953510,6826,37.85,5250,5280,5250,6820,3680,5250,5267.14,1.09,0,-45,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,518,8.64,0.43,12,0.07,610.00,12236.00,6420,20231222,-17.91,4875,20240805,8.10,6400,-17.66,20240712,4875,8.10,20240805,6420,-17.91,20231222,4875,8.10,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N +20241119,110629,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,0,3,0.00,2723500,518,2.87,5250,5280,5250,6820,3680,5250,5257.72,1.09,0,-36,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,516,8.61,0.43,12,0.01,610.00,12236.00,6420,20231222,-18.22,4875,20240805,7.69,6400,-17.97,20240712,4875,7.69,20240805,6420,-18.22,20231222,4875,7.69,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N +20241119,100646,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5270,20,2,0.38,2149540,409,2.27,5250,5280,5250,6820,3680,5250,5255.60,1.09,0,-30,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,518,8.64,0.43,12,0.00,610.00,12236.00,6420,20231222,-17.91,4875,20240805,8.10,6400,-17.66,20240712,4875,8.10,20240805,6420,-17.91,20231222,4875,8.10,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N +20241119,090640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5260,10,2,0.19,283540,54,0.30,5250,5260,5250,6820,3680,5250,5250.74,1.09,0,-7,5336,5292,5206,5162,5076,5315,5185,50,1570,500,3990,10,1,9835071,517,8.62,0.43,12,0.00,610.00,12236.00,6420,20231222,-18.07,4875,20240805,7.90,6400,-17.81,20240712,4875,7.90,20240805,6420,-18.07,20231222,4875,7.90,20240805,1.11,N,080010,500,50 억,,107222,N,N,0,N,00,N 20241118,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,90,2,1.74,93929060,18036,92.43,5160,5250,5120,6700,3620,5160,5207.87,1.09,0,-85,5280,5220,5120,5060,4960,5250,5090,50,1540,500,3920,10,1,9835071,516,8.61,0.43,12,0.18,610.00,12236.00,6420,20231222,-18.22,4875,20240805,7.69,6400,-17.97,20240712,4875,7.69,20240805,6420,-18.22,20231222,4875,7.69,20240805,1.13,N,080010,500,50 억,,107307,N,N,0,N,00,N 20241118,150627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5250,90,2,1.74,76371930,14680,75.23,5160,5250,5120,6700,3620,5160,5202.45,1.09,0,2,5280,5220,5120,5060,4960,5250,5090,50,1540,500,3920,10,1,9835071,516,8.61,0.43,12,0.15,610.00,12236.00,6420,20231222,-18.22,4875,20240805,7.69,6400,-17.97,20240712,4875,7.69,20240805,6420,-18.22,20231222,4875,7.69,20240805,1.13,N,080010,500,50 억,,107307,N,N,0,N,00,N 20241118,140630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,5220,60,2,1.16,36016540,6963,35.68,5160,5220,5120,6700,3620,5160,5172.56,1.09,0,-30,5280,5220,5120,5060,4960,5250,5090,50,1540,500,3920,10,1,9835071,513,8.56,0.43,12,0.07,610.00,12236.00,6420,20231222,-18.69,4875,20240805,7.08,6400,-18.44,20240712,4875,7.08,20240805,6420,-18.69,20231222,4875,7.08,20240805,1.13,N,080010,500,50 억,,107307,N,N,0,N,00,N diff --git a/080160/price/prices-20241101.csv b/080160/price/prices-20241101.csv index a803665240da..365ad3ade1bc 100644 --- a/080160/price/prices-20241101.csv +++ b/080160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160618,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9840,320,2,3.36,1050153600,107104,121.59,9780,9920,9680,12370,6670,9520,9804.97,11.67,0,-10738,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1860,18.09,1.90,12,0.57,544.00,5167.00,17760,20240214,-44.59,8980,20241115,9.58,17760,-44.59,20240214,8980,9.58,20241115,17760,-44.59,20240214,8980,9.58,20241115,1.12,N,080160,500,94 억,,2206515,N,N,233,N,00,N +20241119,150628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9820,300,2,3.15,1015378340,103568,117.58,9780,9920,9680,12370,6670,9520,9803.98,11.67,0,-11119,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1856,18.05,1.90,12,0.55,544.00,5167.00,17760,20240214,-44.71,8980,20241115,9.35,17760,-44.71,20240214,8980,9.35,20241115,17760,-44.71,20240214,8980,9.35,20241115,1.12,N,080160,500,94 억,,2206515,N,N,884,N,00,N +20241119,140627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9840,320,2,3.36,960189120,97942,111.19,9780,9920,9680,12370,6670,9520,9803.65,11.67,0,-9983,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1860,18.09,1.90,12,0.52,544.00,5167.00,17760,20240214,-44.59,8980,20241115,9.58,17760,-44.59,20240214,8980,9.58,20241115,17760,-44.59,20240214,8980,9.58,20241115,1.12,N,080160,500,94 억,,2206515,N,N,884,N,00,N +20241119,130628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9850,330,2,3.47,900351530,91881,104.31,9780,9920,9680,12370,6670,9520,9799.10,11.67,0,-10754,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1862,18.11,1.91,12,0.49,544.00,5167.00,17760,20240214,-44.54,8980,20241115,9.69,17760,-44.54,20240214,8980,9.69,20241115,17760,-44.54,20240214,8980,9.69,20241115,1.12,N,080160,500,94 억,,2206515,N,N,884,N,00,N +20241119,120622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9790,270,2,2.84,810591180,82723,93.91,9780,9920,9680,12370,6670,9520,9798.86,11.67,0,-14052,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1850,18.00,1.89,12,0.44,544.00,5167.00,17760,20240214,-44.88,8980,20241115,9.02,17760,-44.88,20240214,8980,9.02,20241115,17760,-44.88,20240214,8980,9.02,20241115,1.12,N,080160,500,94 억,,2206515,N,N,884,N,00,N +20241119,110629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9790,270,2,2.84,744690630,75987,86.26,9780,9920,9680,12370,6670,9520,9800.24,11.67,0,-16120,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1850,18.00,1.89,12,0.40,544.00,5167.00,17760,20240214,-44.88,8980,20241115,9.02,17760,-44.88,20240214,8980,9.02,20241115,17760,-44.88,20240214,8980,9.02,20241115,1.12,N,080160,500,94 억,,2206515,N,N,884,N,00,N +20241119,100647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9810,290,2,3.05,612783050,62502,70.96,9780,9920,9680,12370,6670,9520,9804.22,11.67,0,-18455,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1854,18.03,1.90,12,0.33,544.00,5167.00,17760,20240214,-44.76,8980,20241115,9.24,17760,-44.76,20240214,8980,9.24,20241115,17760,-44.76,20240214,8980,9.24,20241115,1.12,N,080160,500,94 억,,2206515,N,N,884,N,00,N +20241119,090640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9760,240,2,2.52,263796900,26898,30.54,9780,9920,9740,12370,6670,9520,9807.31,11.67,0,-8625,9893,9706,9513,9326,9133,9800,9420,95,2850,500,7230,10,1,18900000,1845,17.94,1.89,12,0.14,544.00,5167.00,17760,20240214,-45.05,8980,20241115,8.69,17760,-45.05,20240214,8980,8.69,20241115,17760,-45.05,20240214,8980,8.69,20241115,1.12,N,080160,500,94 억,,2206515,N,N,884,N,00,N 20241118,160622,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9520,70,2,0.74,819585410,86099,28.72,9370,9700,9320,12280,6620,9450,9519.10,11.61,0,17383,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1799,17.50,1.84,12,0.46,544.00,5167.00,17760,20240214,-46.40,8980,20241115,6.01,17760,-46.40,20240214,8980,6.01,20241115,17760,-46.40,20240214,8980,6.01,20241115,1.13,N,080160,500,94 억,,2193395,N,N,884,N,00,N 20241118,150627,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9460,10,2,0.11,715022730,75050,25.03,9370,9700,9320,12280,6620,9450,9527.28,11.61,0,10183,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1788,17.39,1.83,12,0.40,544.00,5167.00,17760,20240214,-46.73,8980,20241115,5.35,17760,-46.73,20240214,8980,5.35,20241115,17760,-46.73,20240214,8980,5.35,20241115,1.13,N,080160,500,94 억,,2193395,N,N,435,N,00,N 20241118,140630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9460,10,2,0.11,617067210,64674,21.57,9370,9700,9320,12280,6620,9450,9541.19,11.61,0,6672,10363,9906,9443,8986,8523,10135,9215,95,2830,500,7180,10,1,18900000,1788,17.39,1.83,12,0.34,544.00,5167.00,17760,20240214,-46.73,8980,20241115,5.35,17760,-46.73,20240214,8980,5.35,20241115,17760,-46.73,20240214,8980,5.35,20241115,1.13,N,080160,500,94 억,,2193395,N,N,435,N,00,N diff --git a/080220/price/prices-20241101.csv b/080220/price/prices-20241101.csv index 31a48fd34834..c98d04f5d705 100644 --- a/080220/price/prices-20241101.csv +++ b/080220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160618,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9800,-120,5,-1.21,2192489240,223893,57.78,9890,9890,9700,12890,6950,9920,9792.57,0.46,0,-18468,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3375,20.16,2.10,12,0.65,486.00,4676.00,38550,20240125,-74.58,4450,20231110,120.22,38550,-74.58,20240125,9490,3.27,20241114,38550,-74.58,20240125,4960,97.58,20231122,3.24,N,080220,500,173 억,,157854,N,N,854,N,00,N +20241119,150628,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9840,-80,5,-0.81,2064555890,210867,54.41,9890,9890,9700,12890,6950,9920,9790.79,0.46,0,-16987,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3389,20.25,2.10,12,0.61,486.00,4676.00,38550,20240125,-74.47,4450,20231110,121.12,38550,-74.47,20240125,9490,3.69,20241114,38550,-74.47,20240125,4960,98.39,20231122,3.24,N,080220,500,173 억,,157854,N,N,496,N,00,N +20241119,140627,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9800,-120,5,-1.21,1847046620,188622,48.67,9890,9890,9700,12890,6950,9920,9792.31,0.46,0,-16769,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3375,20.16,2.10,12,0.55,486.00,4676.00,38550,20240125,-74.58,4450,20231110,120.22,38550,-74.58,20240125,9490,3.27,20241114,38550,-74.58,20240125,4960,97.58,20231122,3.24,N,080220,500,173 억,,157854,N,N,496,N,00,N +20241119,130628,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9800,-120,5,-1.21,1622260550,165683,42.75,9890,9890,9700,12890,6950,9920,9791.34,0.46,0,-11048,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3375,20.16,2.10,12,0.48,486.00,4676.00,38550,20240125,-74.58,4450,20231110,120.22,38550,-74.58,20240125,9490,3.27,20241114,38550,-74.58,20240125,4960,97.58,20231122,3.24,N,080220,500,173 억,,157854,N,N,496,N,00,N +20241119,120622,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9880,-40,5,-0.40,1390004880,142041,36.65,9890,9890,9700,12890,6950,9920,9785.93,0.46,0,-16474,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3403,20.33,2.11,12,0.41,486.00,4676.00,38550,20240125,-74.37,4450,20231110,122.02,38550,-74.37,20240125,9490,4.11,20241114,38550,-74.37,20240125,4960,99.19,20231122,3.24,N,080220,500,173 억,,157854,N,N,496,N,00,N +20241119,110629,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9810,-110,5,-1.11,1172243620,119868,30.93,9890,9890,9700,12890,6950,9920,9779.44,0.46,0,-23694,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3379,20.19,2.10,12,0.35,486.00,4676.00,38550,20240125,-74.55,4450,20231110,120.45,38550,-74.55,20240125,9490,3.37,20241114,38550,-74.55,20240125,4960,97.78,20231122,3.24,N,080220,500,173 억,,157854,N,N,496,N,00,N +20241119,100647,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9870,-50,5,-0.50,939774450,96198,24.82,9890,9890,9700,12890,6950,9920,9769.15,0.46,0,-29787,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3400,20.31,2.11,12,0.28,486.00,4676.00,38550,20240125,-74.40,4450,20231110,121.80,38550,-74.40,20240125,9490,4.00,20241114,38550,-74.40,20240125,4960,98.99,20231122,3.24,N,080220,500,173 억,,157854,N,N,496,N,00,N +20241119,090640,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9750,-170,5,-1.71,236089690,24159,6.23,9890,9890,9700,12890,6950,9920,9772.27,0.46,0,-12237,10426,10172,9936,9682,9446,10300,9810,174,2970,500,6150,10,1,34442833,3358,20.06,2.09,12,0.07,486.00,4676.00,38550,20240125,-74.71,4450,20231110,119.10,38550,-74.71,20240125,9490,2.74,20241114,38550,-74.71,20240125,4960,96.57,20231122,3.24,N,080220,500,173 억,,157854,N,N,496,N,00,N 20241118,160622,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9920,20,2,0.20,3821328010,383847,67.07,9890,10190,9700,12870,6930,9900,9955.62,0.52,0,-26671,10213,10056,9773,9616,9333,10135,9695,174,2970,500,6130,10,1,34442833,3417,20.41,2.12,12,1.11,486.00,4676.00,38550,20240125,-74.27,4450,20231110,122.92,38550,-74.27,20240125,9490,4.53,20241114,38550,-74.27,20240125,4960,100.00,20231122,3.34,N,080220,500,173 억,,180671,N,N,496,N,00,N 20241118,150627,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9870,-30,5,-0.30,3638251340,365369,63.85,9890,10190,9700,12870,6930,9900,9957.99,0.52,0,-28027,10213,10056,9773,9616,9333,10135,9695,174,2970,500,6130,10,1,34442833,3400,20.31,2.11,12,1.06,486.00,4676.00,38550,20240125,-74.40,4450,20231110,121.80,38550,-74.40,20240125,9490,4.00,20241114,38550,-74.40,20240125,4960,98.99,20231122,3.34,N,080220,500,173 억,,180671,N,N,19,N,00,N 20241118,140630,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,9870,-30,5,-0.30,3347336170,335800,58.68,9890,10190,9700,12870,6930,9900,9968.55,0.52,0,-25300,10213,10056,9773,9616,9333,10135,9695,174,2970,500,6130,10,1,34442833,3400,20.31,2.11,12,0.97,486.00,4676.00,38550,20240125,-74.40,4450,20231110,121.80,38550,-74.40,20240125,9490,4.00,20241114,38550,-74.40,20240125,4960,98.99,20231122,3.34,N,080220,500,173 억,,180671,N,N,19,N,00,N diff --git a/080420/price/prices-20241101.csv b/080420/price/prices-20241101.csv index ac4c053429a8..01ad7244d7f1 100644 --- a/080420/price/prices-20241101.csv +++ b/080420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160618,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1801,-2,5,-0.11,6926503,3825,96.25,1822,1822,1800,2340,1263,1803,1810.85,0.08,0,-458,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1436,-19.58,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.29,1601,20240806,12.49,2660,-32.29,20240130,1601,12.49,20240806,2660,-32.29,20240130,1601,12.49,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N +20241119,150628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1803,0,3,0.00,5737769,3165,79.64,1822,1822,1800,2340,1263,1803,1812.88,0.08,0,199,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1437,-19.60,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.22,1601,20240806,12.62,2660,-32.22,20240130,1601,12.62,20240806,2660,-32.22,20240130,1601,12.62,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N +20241119,140627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1822,19,2,1.05,3520068,1936,48.72,1822,1822,1800,2340,1263,1803,1818.22,0.08,0,-310,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1453,-19.80,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.50,1601,20240806,13.80,2660,-31.50,20240130,1601,13.80,20240806,2660,-31.50,20240130,1601,13.80,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N +20241119,130628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1805,2,2,0.11,1619250,890,22.40,1822,1822,1800,2340,1263,1803,1819.38,0.08,0,-263,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1439,-19.62,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.14,1601,20240806,12.74,2660,-32.14,20240130,1601,12.74,20240806,2660,-32.14,20240130,1601,12.74,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N +20241119,120622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1820,17,2,0.94,1551981,853,21.46,1822,1822,1800,2340,1263,1803,1819.44,0.08,0,-258,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1451,-19.78,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.58,1601,20240806,13.68,2660,-31.58,20240130,1601,13.68,20240806,2660,-31.58,20240130,1601,13.68,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N +20241119,110630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1820,17,2,0.94,225894,124,3.12,1822,1822,1820,2340,1263,1803,1821.73,0.08,0,-13,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1451,-19.78,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.58,1601,20240806,13.68,2660,-31.58,20240130,1601,13.68,20240806,2660,-31.58,20240130,1601,13.68,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N +20241119,100647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1820,17,2,0.94,207694,114,2.87,1822,1822,1820,2340,1263,1803,1821.88,0.08,0,-8,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1451,-19.78,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.58,1601,20240806,13.68,2660,-31.58,20240130,1601,13.68,20240806,2660,-31.58,20240130,1601,13.68,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N +20241119,090641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1822,19,2,1.05,114786,63,1.59,1822,1822,1822,2340,1263,1803,1822.00,0.08,0,-6,1841,1822,1801,1782,1761,1811,1771,399,537,500,1260,1,1,79721622,1453,-19.80,0.42,12,0.00,-92.00,4377.00,2660,20240130,-31.50,1601,20240806,13.80,2660,-31.50,20240130,1601,13.80,20240806,2660,-31.50,20240130,1601,13.80,20240806,0.24,N,080420,500,398 억,,66009,N,N,0,N,00,N 20241118,160622,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1803,53,2,3.03,7140822,3974,66.71,1820,1820,1780,2275,1225,1750,1796.89,0.08,0,-306,1924,1837,1760,1673,1596,1798,1634,399,525,500,1220,1,1,79721622,1437,-19.60,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.22,1601,20240806,12.62,2660,-32.22,20240130,1601,12.62,20240806,2660,-32.22,20240130,1601,12.62,20240806,0.24,N,080420,500,398 억,,66275,N,N,0,N,00,N 20241118,150627,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1803,53,2,3.03,7065096,3932,66.01,1820,1820,1780,2275,1225,1750,1796.82,0.08,0,-299,1924,1837,1760,1673,1596,1798,1634,399,525,500,1220,1,1,79721622,1437,-19.60,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.22,1601,20240806,12.62,2660,-32.22,20240130,1601,12.62,20240806,2660,-32.22,20240130,1601,12.62,20240806,0.24,N,080420,500,398 억,,66275,N,N,0,N,00,N 20241118,140631,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1803,53,2,3.03,6542563,3641,61.12,1820,1820,1780,2275,1225,1750,1796.91,0.08,0,-250,1924,1837,1760,1673,1596,1798,1634,399,525,500,1220,1,1,79721622,1437,-19.60,0.41,12,0.00,-92.00,4377.00,2660,20240130,-32.22,1601,20240806,12.62,2660,-32.22,20240130,1601,12.62,20240806,2660,-32.22,20240130,1601,12.62,20240806,0.24,N,080420,500,398 억,,66275,N,N,0,N,00,N diff --git a/080470/price/prices-20241101.csv b/080470/price/prices-20241101.csv index 3e773858d900..1df2d7d9657c 100644 --- a/080470/price/prices-20241101.csv +++ b/080470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160619,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3815,-80,5,-2.05,42545390,11090,31.24,3895,3895,3800,5060,2730,3895,3836.39,2.60,0,537,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,278,5.07,0.58,12,0.15,753.00,6590.00,5380,20231116,-29.09,3250,20240805,17.38,5250,-27.33,20240122,3250,17.38,20240805,5300,-28.02,20231120,3250,17.38,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N +20241119,150629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3825,-70,5,-1.80,40858510,10648,29.99,3895,3895,3800,5060,2730,3895,3837.19,2.60,0,654,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,279,5.08,0.58,12,0.15,753.00,6590.00,5380,20231116,-28.90,3250,20240805,17.69,5250,-27.14,20240122,3250,17.69,20240805,5300,-27.83,20231120,3250,17.69,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N +20241119,140628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3830,-65,5,-1.67,39933640,10406,29.31,3895,3895,3800,5060,2730,3895,3837.55,2.60,0,654,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,280,5.09,0.58,12,0.14,753.00,6590.00,5380,20231116,-28.81,3250,20240805,17.85,5250,-27.05,20240122,3250,17.85,20240805,5300,-27.74,20231120,3250,17.85,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N +20241119,130629,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,-75,5,-1.93,36054860,9393,26.46,3895,3895,3800,5060,2730,3895,3838.47,2.60,0,656,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,279,5.07,0.58,12,0.13,753.00,6590.00,5380,20231116,-29.00,3250,20240805,17.54,5250,-27.24,20240122,3250,17.54,20240805,5300,-27.92,20231120,3250,17.54,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N +20241119,120622,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,-75,5,-1.93,28120690,7318,20.61,3895,3895,3800,5060,2730,3895,3842.66,2.60,0,656,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,279,5.07,0.58,12,0.10,753.00,6590.00,5380,20231116,-29.00,3250,20240805,17.54,5250,-27.24,20240122,3250,17.54,20240805,5300,-27.92,20231120,3250,17.54,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N +20241119,110630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3860,-35,5,-0.90,19464760,5054,14.24,3895,3895,3800,5060,2730,3895,3851.34,2.60,0,644,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,282,5.13,0.59,12,0.07,753.00,6590.00,5380,20231116,-28.25,3250,20240805,18.77,5250,-26.48,20240122,3250,18.77,20240805,5300,-27.17,20231120,3250,18.77,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N +20241119,100648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3830,-65,5,-1.67,17275610,4482,12.63,3895,3895,3800,5060,2730,3895,3854.42,2.60,0,341,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,280,5.09,0.58,12,0.06,753.00,6590.00,5380,20231116,-28.81,3250,20240805,17.85,5250,-27.05,20240122,3250,17.85,20240805,5300,-27.74,20231120,3250,17.85,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N +20241119,090641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3850,-45,5,-1.16,9629550,2479,6.98,3895,3895,3850,5060,2730,3895,3884.44,2.60,0,-124,3968,3931,3858,3821,3748,3950,3840,37,1165,500,2720,5,1,7300000,281,5.11,0.58,12,0.03,753.00,6590.00,5380,20231116,-28.44,3250,20240805,18.46,5250,-26.67,20240122,3250,18.46,20240805,5300,-27.36,20231120,3250,18.46,20240805,0.30,N,080470,500,36 억,,189916,N,N,0,N,00,N 20241118,160623,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3895,-50,5,-1.27,135451370,35499,200.38,3850,3895,3785,5120,2765,3945,3815.64,2.59,0,527,4245,4095,3945,3795,3645,4170,3870,37,1175,500,2760,5,1,7300000,284,5.17,0.59,12,0.49,753.00,6590.00,5380,20231116,-27.60,3250,20240805,19.85,5250,-25.81,20240122,3250,19.85,20240805,5300,-26.51,20231120,3250,19.85,20240805,0.30,N,080470,500,36 억,,189389,N,N,0,N,00,N 20241118,150628,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3800,-145,5,-3.68,106535340,27916,157.58,3850,3885,3785,5120,2765,3945,3816.28,2.59,0,932,4245,4095,3945,3795,3645,4170,3870,37,1175,500,2760,5,1,7300000,277,5.05,0.58,12,0.38,753.00,6590.00,5380,20231116,-29.37,3250,20240805,16.92,5250,-27.62,20240122,3250,16.92,20240805,5300,-28.30,20231120,3250,16.92,20240805,0.30,N,080470,500,36 억,,189389,N,N,0,N,00,N 20241118,140631,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3795,-150,5,-3.80,96997925,25404,143.40,3850,3885,3785,5120,2765,3945,3818.21,2.59,0,788,4245,4095,3945,3795,3645,4170,3870,37,1175,500,2760,5,1,7300000,277,5.04,0.58,12,0.35,753.00,6590.00,5380,20231116,-29.46,3250,20240805,16.77,5250,-27.71,20240122,3250,16.77,20240805,5300,-28.40,20231120,3250,16.77,20240805,0.30,N,080470,500,36 억,,189389,N,N,0,N,00,N diff --git a/080520/price/prices-20241101.csv b/080520/price/prices-20241101.csv index d8caaa96a9da..c15652c72a82 100644 --- a/080520/price/prices-20241101.csv +++ b/080520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,145,2,4.72,56565935,17857,93.29,3075,3220,3070,3990,2150,3070,3167.72,0.70,0,-471,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,378,12.81,0.29,12,0.15,251.00,11127.00,5510,20240103,-41.65,2980,20241118,7.89,5510,-41.65,20240103,2980,7.89,20241118,5510,-41.65,20240103,2980,7.89,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N +20241119,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,110,2,3.58,51513650,16285,85.08,3075,3220,3070,3990,2150,3070,3163.26,0.70,0,-287,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,374,12.67,0.29,12,0.14,251.00,11127.00,5510,20240103,-42.29,2980,20241118,6.71,5510,-42.29,20240103,2980,6.71,20241118,5510,-42.29,20240103,2980,6.71,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N +20241119,140628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3205,135,2,4.40,34635005,10978,57.35,3075,3220,3070,3990,2150,3070,3154.95,0.70,0,-369,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,376,12.77,0.29,12,0.09,251.00,11127.00,5510,20240103,-41.83,2980,20241118,7.55,5510,-41.83,20240103,2980,7.55,20241118,5510,-41.83,20240103,2980,7.55,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N +20241119,130629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,105,2,3.42,24170990,7716,40.31,3075,3180,3070,3990,2150,3070,3132.58,0.70,0,-176,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,373,12.65,0.29,12,0.07,251.00,11127.00,5510,20240103,-42.38,2980,20241118,6.54,5510,-42.38,20240103,2980,6.54,20241118,5510,-42.38,20240103,2980,6.54,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N +20241119,120623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,100,2,3.26,19930410,6375,33.31,3075,3170,3070,3990,2150,3070,3126.34,0.70,0,-297,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,372,12.63,0.28,12,0.05,251.00,11127.00,5510,20240103,-42.47,2980,20241118,6.38,5510,-42.47,20240103,2980,6.38,20241118,5510,-42.47,20240103,2980,6.38,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N +20241119,110630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,70,2,2.28,13413175,4309,22.51,3075,3140,3070,3990,2150,3070,3112.83,0.70,0,-37,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,369,12.51,0.28,12,0.04,251.00,11127.00,5510,20240103,-43.01,2980,20241118,5.37,5510,-43.01,20240103,2980,5.37,20241118,5510,-43.01,20240103,2980,5.37,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N +20241119,100648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,50,2,1.63,12170840,3911,20.43,3075,3120,3070,3990,2150,3070,3111.95,0.70,0,-149,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,366,12.43,0.28,12,0.03,251.00,11127.00,5510,20240103,-43.38,2980,20241118,4.70,5510,-43.38,20240103,2980,4.70,20241118,5510,-43.38,20240103,2980,4.70,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N +20241119,090641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3120,50,2,1.63,6751935,2169,11.33,3075,3120,3070,3990,2150,3070,3112.93,0.70,0,-247,3323,3196,3088,2961,2853,3260,3025,59,920,500,2210,5,1,11746609,366,12.43,0.28,12,0.02,251.00,11127.00,5510,20240103,-43.38,2980,20241118,4.70,5510,-43.38,20240103,2980,4.70,20241118,5510,-43.38,20240103,2980,4.70,20241118,1.10,N,080520,500,58 억,,82123,N,N,0,N,00,N 20241118,160623,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3070,-75,5,-2.38,57870925,18668,46.46,3055,3215,2980,4085,2205,3145,3100.01,0.71,0,-1073,3218,3181,3133,3096,3048,3187,3102,59,940,500,2260,5,1,11746609,361,12.23,0.28,12,0.16,251.00,11127.00,5510,20240103,-44.28,2980,20241118,3.02,5510,-44.28,20240103,2980,3.02,20241118,5510,-44.28,20240103,2980,3.02,20241118,1.12,N,080520,500,58 억,,83085,N,N,0,N,00,N 20241118,150628,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3095,-50,5,-1.59,52845800,17033,42.39,3055,3215,2980,4085,2205,3145,3102.55,0.71,0,-1049,3218,3181,3133,3096,3048,3187,3102,59,940,500,2260,5,1,11746609,364,12.33,0.28,12,0.15,251.00,11127.00,5510,20240103,-43.83,2980,20241118,3.86,5510,-43.83,20240103,2980,3.86,20241118,5510,-43.83,20240103,2980,3.86,20241118,1.12,N,080520,500,58 억,,83085,N,N,0,N,00,N 20241118,140631,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3105,-40,5,-1.27,47090325,15179,37.77,3055,3215,2980,4085,2205,3145,3102.33,0.71,0,-891,3218,3181,3133,3096,3048,3187,3102,59,940,500,2260,5,1,11746609,365,12.37,0.28,12,0.13,251.00,11127.00,5510,20240103,-43.65,2980,20241118,4.19,5510,-43.65,20240103,2980,4.19,20241118,5510,-43.65,20240103,2980,4.19,20241118,1.12,N,080520,500,58 억,,83085,N,N,0,N,00,N diff --git a/080530/price/prices-20241101.csv b/080530/price/prices-20241101.csv index d4ae626a0c04..1bc38c848f03 100644 --- a/080530/price/prices-20241101.csv +++ b/080530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-43,5,-3.58,97216436,83533,263.64,1208,1208,1154,1561,841,1201,1163.81,0.79,0,89,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,501,-5.91,1.40,12,0.19,-196.00,829.00,3380,20240329,-65.74,1114,20241112,3.95,3380,-65.74,20240329,1114,3.95,20241112,3380,-65.74,20240329,1114,3.95,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N +20241119,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-43,5,-3.58,92677494,79621,251.30,1208,1208,1154,1561,841,1201,1163.98,0.79,0,393,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,501,-5.91,1.40,12,0.18,-196.00,829.00,3380,20240329,-65.74,1114,20241112,3.95,3380,-65.74,20240329,1114,3.95,20241112,3380,-65.74,20240329,1114,3.95,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N +20241119,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,-28,5,-2.33,87025824,74741,235.90,1208,1208,1154,1561,841,1201,1164.37,0.79,0,1113,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,508,-5.98,1.41,12,0.17,-196.00,829.00,3380,20240329,-65.30,1114,20241112,5.30,3380,-65.30,20240329,1114,5.30,20241112,3380,-65.30,20240329,1114,5.30,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N +20241119,130629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,-40,5,-3.33,78437327,67322,212.48,1208,1208,1159,1561,841,1201,1165.11,0.79,0,1570,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,503,-5.92,1.40,12,0.16,-196.00,829.00,3380,20240329,-65.65,1114,20241112,4.22,3380,-65.65,20240329,1114,4.22,20241112,3380,-65.65,20240329,1114,4.22,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N +20241119,120623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,-32,5,-2.66,54286184,46601,147.08,1208,1208,1160,1561,841,1201,1164.91,0.79,0,3685,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,506,-5.96,1.41,12,0.11,-196.00,829.00,3380,20240329,-65.41,1114,20241112,4.94,3380,-65.41,20240329,1114,4.94,20241112,3380,-65.41,20240329,1114,4.94,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N +20241119,110630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1182,-19,5,-1.58,53051927,45548,143.76,1208,1208,1160,1561,841,1201,1164.75,0.79,0,3141,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,512,-6.03,1.43,12,0.11,-196.00,829.00,3380,20240329,-65.03,1114,20241112,6.10,3380,-65.03,20240329,1114,6.10,20241112,3380,-65.03,20240329,1114,6.10,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N +20241119,100648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1177,-24,5,-2.00,50258669,43160,136.22,1208,1208,1160,1561,841,1201,1164.47,0.79,0,2996,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,510,-6.01,1.42,12,0.10,-196.00,829.00,3380,20240329,-65.18,1114,20241112,5.66,3380,-65.18,20240329,1114,5.66,20241112,3380,-65.18,20240329,1114,5.66,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N +20241119,090642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,-15,5,-1.25,882009,740,2.34,1208,1208,1186,1561,841,1201,1191.90,0.79,0,435,1225,1213,1192,1180,1159,1202,1169,217,360,500,740,1,1,43300427,514,-6.05,1.43,12,0.00,-196.00,829.00,3380,20240329,-64.91,1114,20241112,6.46,3380,-64.91,20240329,1114,6.46,20241112,3380,-64.91,20240329,1114,6.46,20241112,0.08,N,080530,500,216 억,,341585,N,N,0,N,00,N 20241118,160623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,-2,5,-0.17,37673984,31684,39.89,1203,1204,1171,1563,843,1203,1189.05,0.78,0,2200,1303,1253,1207,1157,1111,1230,1134,217,360,500,740,1,1,43300427,520,-6.13,1.45,12,0.07,-196.00,829.00,3380,20240329,-64.47,1114,20241112,7.81,3380,-64.47,20240329,1114,7.81,20241112,3380,-64.47,20240329,1114,7.81,20241112,0.08,N,080530,500,216 억,,339349,N,N,0,N,00,N 20241118,150628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,-1,5,-0.08,37561090,31590,39.77,1203,1204,1171,1563,843,1203,1189.02,0.78,0,2204,1303,1253,1207,1157,1111,1230,1134,217,360,500,740,1,1,43300427,520,-6.13,1.45,12,0.07,-196.00,829.00,3380,20240329,-64.44,1114,20241112,7.90,3380,-64.44,20240329,1114,7.90,20241112,3380,-64.44,20240329,1114,7.90,20241112,0.08,N,080530,500,216 억,,339349,N,N,0,N,00,N 20241118,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,-10,5,-0.83,37410730,31465,39.61,1203,1204,1171,1563,843,1203,1188.96,0.78,0,2262,1303,1253,1207,1157,1111,1230,1134,217,360,500,740,1,1,43300427,517,-6.09,1.44,12,0.07,-196.00,829.00,3380,20240329,-64.70,1114,20241112,7.09,3380,-64.70,20240329,1114,7.09,20241112,3380,-64.70,20240329,1114,7.09,20241112,0.08,N,080530,500,216 억,,339349,N,N,0,N,00,N diff --git a/080580/price/prices-20241101.csv b/080580/price/prices-20241101.csv index 851cb7686cb4..c667577b347a 100644 --- a/080580/price/prices-20241101.csv +++ b/080580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160619,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,-120,5,-2.43,482931375,99375,157.75,4865,4980,4800,6410,3455,4935,4859.69,0.78,0,-1598,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,851,78.93,1.99,12,0.56,61.00,2418.00,14910,20240123,-67.71,3660,20231114,31.56,14910,-67.71,20240123,4800,0.31,20241119,14910,-67.71,20240123,3760,28.06,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N +20241119,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4835,-100,5,-2.03,468884940,96461,153.12,4865,4980,4800,6410,3455,4935,4860.88,0.78,0,-1560,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,855,79.26,2.00,12,0.55,61.00,2418.00,14910,20240123,-67.57,3660,20231114,32.10,14910,-67.57,20240123,4800,0.73,20241119,14910,-67.57,20240123,3760,28.59,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N +20241119,140628,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4840,-95,5,-1.93,371459900,76275,121.08,4865,4980,4840,6410,3455,4935,4870.01,0.78,0,-1717,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,856,79.34,2.00,12,0.43,61.00,2418.00,14910,20240123,-67.54,3660,20231114,32.24,14910,-67.54,20240123,4840,0.00,20241119,14910,-67.54,20240123,3760,28.72,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N +20241119,130629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4895,-40,5,-0.81,303752010,62338,98.95,4865,4980,4850,6410,3455,4935,4872.66,0.78,0,576,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,865,80.25,2.02,12,0.35,61.00,2418.00,14910,20240123,-67.17,3660,20231114,33.74,14910,-67.17,20240123,4850,0.93,20241119,14910,-67.17,20240123,3760,30.19,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N +20241119,120623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4875,-60,5,-1.22,272544045,55935,88.79,4865,4980,4850,6410,3455,4935,4872.51,0.78,0,1896,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,862,79.92,2.02,12,0.32,61.00,2418.00,14910,20240123,-67.30,3660,20231114,33.20,14910,-67.30,20240123,4850,0.52,20241119,14910,-67.30,20240123,3760,29.65,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N +20241119,110631,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4875,-60,5,-1.22,249916275,51286,81.41,4865,4980,4850,6410,3455,4935,4872.99,0.78,0,2848,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,862,79.92,2.02,12,0.29,61.00,2418.00,14910,20240123,-67.30,3660,20231114,33.20,14910,-67.30,20240123,4850,0.52,20241119,14910,-67.30,20240123,3760,29.65,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N +20241119,100648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4880,-55,5,-1.11,207709820,42611,67.64,4865,4980,4850,6410,3455,4935,4874.56,0.78,0,1766,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,863,80.00,2.02,12,0.24,61.00,2418.00,14910,20240123,-67.27,3660,20231114,33.33,14910,-67.27,20240123,4850,0.62,20241119,14910,-67.27,20240123,3760,29.79,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N +20241119,090642,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4920,-15,5,-0.30,60651065,12433,19.74,4865,4980,4865,6410,3455,4935,4878.23,0.78,0,1496,5195,5065,5000,4870,4805,5032,4837,88,1475,500,3150,5,1,17679298,870,80.66,2.03,12,0.07,61.00,2418.00,14910,20240123,-67.00,3660,20231114,34.43,14910,-67.00,20240123,4865,1.13,20241119,14910,-67.00,20240123,3760,30.85,20231207,1.25,N,080580,500,88 억,,137993,N,N,0,N,00,N 20241118,160623,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4935,-65,5,-1.30,310985130,62033,97.13,5000,5130,4935,6500,3500,5000,5013.54,0.80,0,-4007,5250,5125,5005,4880,4760,5187,4942,88,1500,500,3200,5,1,17679298,872,80.90,2.04,12,0.35,61.00,2418.00,14910,20240123,-66.90,3660,20231114,34.84,14910,-66.90,20240123,4865,1.44,20240805,14910,-66.90,20240123,3760,31.25,20231207,1.31,N,080580,500,88 억,,141772,N,N,0,N,00,N 20241118,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4960,-40,5,-0.80,268327185,53416,83.64,5000,5130,4940,6500,3500,5000,5023.37,0.80,0,-4153,5250,5125,5005,4880,4760,5187,4942,88,1500,500,3200,5,1,17679298,877,81.31,2.05,12,0.30,61.00,2418.00,14910,20240123,-66.73,3660,20231114,35.52,14910,-66.73,20240123,4865,1.95,20240805,14910,-66.73,20240123,3760,31.91,20231207,1.31,N,080580,500,88 억,,141772,N,N,0,N,00,N 20241118,140632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4975,-25,5,-0.50,230970980,45884,71.84,5000,5130,4960,6500,3500,5000,5033.84,0.80,0,-3260,5250,5125,5005,4880,4760,5187,4942,88,1500,500,3200,5,1,17679298,880,81.56,2.06,12,0.26,61.00,2418.00,14910,20240123,-66.63,3660,20231114,35.93,14910,-66.63,20240123,4865,2.26,20240805,14910,-66.63,20240123,3760,32.31,20231207,1.31,N,080580,500,88 억,,141772,N,N,0,N,00,N diff --git a/080720/price/prices-20241101.csv b/080720/price/prices-20241101.csv index ddb921c7a729..1ca9162c6b9c 100644 --- a/080720/price/prices-20241101.csv +++ b/080720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160620,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241119,150630,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241119,140629,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241119,130630,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241119,120623,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241119,110631,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241119,100649,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N +20241119,090642,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241118,160624,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241118,150629,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N 20241118,140632,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,6460,-57.82,20240423,2450,11.22,20240913,6460,-57.82,20240423,2450,11.22,20240913,0.70,N,080720,500,39 억,,142985,N,N,0,N,00,N diff --git a/081000/price/prices-20241101.csv b/081000/price/prices-20241101.csv index b7b87c0f7e61..b2855918b9c2 100644 --- a/081000/price/prices-20241101.csv +++ b/081000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160620,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11680,-60,5,-0.51,182142090,15584,80.85,11520,12140,11520,15260,8220,11740,11687.81,1.47,0,-2489,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1659,16.59,0.41,12,0.11,704.00,28448.00,21000,20240604,-44.38,11520,20241119,1.39,21000,-44.38,20240604,11520,1.39,20241119,21000,-44.38,20240604,11520,1.39,20241119,1.18,N,081000,1000,142 억,,208689,N,N,14,N,00,N +20241119,150630,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11810,70,2,0.60,174119640,14898,77.29,11520,12140,11520,15260,8220,11740,11687.41,1.47,0,-2567,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1677,16.78,0.42,12,0.10,704.00,28448.00,21000,20240604,-43.76,11520,20241119,2.52,21000,-43.76,20240604,11520,2.52,20241119,21000,-43.76,20240604,11520,2.52,20241119,1.18,N,081000,1000,142 억,,208689,N,N,17,N,00,N +20241119,140629,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11680,-60,5,-0.51,157993710,13521,70.15,11520,12140,11520,15260,8220,11740,11685.02,1.47,0,-2606,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1659,16.59,0.41,12,0.10,704.00,28448.00,21000,20240604,-44.38,11520,20241119,1.39,21000,-44.38,20240604,11520,1.39,20241119,21000,-44.38,20240604,11520,1.39,20241119,1.18,N,081000,1000,142 억,,208689,N,N,17,N,00,N +20241119,130630,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11750,10,2,0.09,148322050,12697,65.87,11520,12140,11520,15260,8220,11740,11681.61,1.47,0,-2428,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1669,16.69,0.41,12,0.09,704.00,28448.00,21000,20240604,-44.05,11520,20241119,2.00,21000,-44.05,20240604,11520,2.00,20241119,21000,-44.05,20240604,11520,2.00,20241119,1.18,N,081000,1000,142 억,,208689,N,N,17,N,00,N +20241119,120624,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11670,-70,5,-0.60,121775140,10426,54.09,11520,12140,11520,15260,8220,11740,11679.88,1.47,0,-1989,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1657,16.58,0.41,12,0.07,704.00,28448.00,21000,20240604,-44.43,11520,20241119,1.30,21000,-44.43,20240604,11520,1.30,20241119,21000,-44.43,20240604,11520,1.30,20241119,1.18,N,081000,1000,142 억,,208689,N,N,17,N,00,N +20241119,110631,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11670,-70,5,-0.60,99029550,8477,43.98,11520,12140,11520,15260,8220,11740,11682.07,1.47,0,-1606,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1657,16.58,0.41,12,0.06,704.00,28448.00,21000,20240604,-44.43,11520,20241119,1.30,21000,-44.43,20240604,11520,1.30,20241119,21000,-44.43,20240604,11520,1.30,20241119,1.18,N,081000,1000,142 억,,208689,N,N,17,N,00,N +20241119,100649,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11670,-70,5,-0.60,80928790,6925,35.93,11520,12140,11520,15260,8220,11740,11686.38,1.47,0,-1635,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1657,16.58,0.41,12,0.05,704.00,28448.00,21000,20240604,-44.43,11520,20241119,1.30,21000,-44.43,20240604,11520,1.30,20241119,21000,-44.43,20240604,11520,1.30,20241119,1.18,N,081000,1000,142 억,,208689,N,N,17,N,00,N +20241119,090642,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11640,-100,5,-0.85,10561890,916,4.75,11520,11730,11520,15260,8220,11740,11527.90,1.47,0,30,12106,11922,11736,11552,11366,12015,11645,142,3520,1000,8680,10,1,14202975,1653,16.53,0.41,12,0.01,704.00,28448.00,21000,20240604,-44.57,11520,20241119,1.04,21000,-44.57,20240604,11520,1.04,20241119,21000,-44.57,20240604,11520,1.04,20241119,1.18,N,081000,1000,142 억,,208689,N,N,17,N,00,N 20241118,160624,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11740,120,2,1.03,226885910,19265,58.19,11640,11920,11550,15100,8140,11620,11777.13,1.47,0,235,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1667,16.68,0.41,12,0.14,704.00,28448.00,21000,20240604,-44.10,11550,20241118,1.65,21000,-44.10,20240604,11550,1.65,20241118,21000,-44.10,20240604,11550,1.65,20241118,1.18,N,081000,1000,142 억,,208797,N,N,17,N,00,N 20241118,150629,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11750,130,2,1.12,216699300,18396,55.57,11640,11920,11550,15100,8140,11620,11779.70,1.47,0,362,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1669,16.69,0.41,12,0.13,704.00,28448.00,21000,20240604,-44.05,11550,20241118,1.73,21000,-44.05,20240604,11550,1.73,20241118,21000,-44.05,20240604,11550,1.73,20241118,1.18,N,081000,1000,142 억,,208797,N,N,1,N,00,N 20241118,140632,55,60.00,KOSPI,신저가,화학,N,N,N,Y,60,N,11790,170,2,1.46,197016980,16722,50.51,11640,11920,11550,15100,8140,11620,11781.90,1.47,0,471,12146,11882,11726,11462,11306,11805,11385,142,3480,1000,8590,10,1,14202975,1675,16.75,0.41,12,0.12,704.00,28448.00,21000,20240604,-43.86,11550,20241118,2.08,21000,-43.86,20240604,11550,2.08,20241118,21000,-43.86,20240604,11550,2.08,20241118,1.18,N,081000,1000,142 억,,208797,N,N,1,N,00,N diff --git a/081150/price/prices-20241101.csv b/081150/price/prices-20241101.csv index 9e8a5cbfedc5..094f4c752cc5 100644 --- a/081150/price/prices-20241101.csv +++ b/081150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160620,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,-40,5,-1.40,1027044035,361113,68.69,2850,2910,2825,3720,2010,2865,2844.18,1.79,0,-1400,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,686,-30.71,0.43,12,1.49,-92.00,6498.00,3565,20231115,-20.76,2310,20240805,22.29,3455,-18.23,20240123,2310,22.29,20240805,3455,-18.23,20240123,2310,22.29,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N +20241119,150630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2845,-20,5,-0.70,956077760,336030,63.92,2850,2910,2825,3720,2010,2865,2845.22,1.79,0,1262,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,690,-30.92,0.44,12,1.38,-92.00,6498.00,3565,20231115,-20.20,2310,20240805,23.16,3455,-17.66,20240123,2310,23.16,20240805,3455,-17.66,20240123,2310,23.16,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N +20241119,140629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,-15,5,-0.52,823964900,289493,55.06,2850,2910,2825,3720,2010,2865,2846.23,1.79,0,3820,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,692,-30.98,0.44,12,1.19,-92.00,6498.00,3565,20231115,-20.06,2310,20240805,23.38,3455,-17.51,20240123,2310,23.38,20240805,3455,-17.51,20240123,2310,23.38,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N +20241119,130630,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2860,-5,5,-0.17,756891565,265953,50.59,2850,2910,2825,3720,2010,2865,2845.96,1.79,0,2520,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,694,-31.09,0.44,12,1.10,-92.00,6498.00,3565,20231115,-19.78,2310,20240805,23.81,3455,-17.22,20240123,2310,23.81,20240805,3455,-17.22,20240123,2310,23.81,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N +20241119,120624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2850,-15,5,-0.52,661507235,232537,44.23,2850,2910,2825,3720,2010,2865,2844.74,1.79,0,5440,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,692,-30.98,0.44,12,0.96,-92.00,6498.00,3565,20231115,-20.06,2310,20240805,23.38,3455,-17.51,20240123,2310,23.38,20240805,3455,-17.51,20240123,2310,23.38,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N +20241119,110631,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2835,-30,5,-1.05,565121960,198576,37.77,2850,2910,2825,3720,2010,2865,2845.87,1.79,0,6097,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,688,-30.82,0.44,12,0.82,-92.00,6498.00,3565,20231115,-20.48,2310,20240805,22.73,3455,-17.95,20240123,2310,22.73,20240805,3455,-17.95,20240123,2310,22.73,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N +20241119,100649,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,-10,5,-0.35,417797055,146673,27.90,2850,2910,2825,3720,2010,2865,2848.49,1.79,0,11381,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,693,-31.03,0.44,12,0.60,-92.00,6498.00,3565,20231115,-19.92,2310,20240805,23.59,3455,-17.37,20240123,2310,23.59,20240805,3455,-17.37,20240123,2310,23.59,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N +20241119,090643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2855,-10,5,-0.35,49676615,17464,3.32,2850,2855,2825,3720,2010,2865,2844.51,1.79,0,-469,2985,2925,2885,2825,2785,2915,2815,121,855,500,2120,5,1,24268402,693,-31.03,0.44,12,0.07,-92.00,6498.00,3565,20231115,-19.92,2310,20240805,23.59,3455,-17.37,20240123,2310,23.59,20240805,3455,-17.37,20240123,2310,23.59,20240805,3.25,N,081150,500,121 억,,435269,N,N,0,N,00,N 20241118,160624,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,-55,5,-1.88,1452778710,502306,6.72,2865,2945,2845,3795,2045,2920,2892.22,1.73,0,14876,3593,3256,3088,2751,2583,3172,2667,121,875,500,2160,5,1,24268402,695,-31.14,0.44,12,2.07,-92.00,6498.00,3565,20231115,-19.64,2310,20240805,24.03,3455,-17.08,20240123,2310,24.03,20240805,3455,-17.08,20240123,2310,24.03,20240805,3.40,N,081150,500,121 억,,420670,N,N,0,N,00,N 20241118,150629,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2865,-55,5,-1.88,1318095590,455345,6.09,2865,2945,2845,3795,2045,2920,2894.71,1.73,0,8817,3593,3256,3088,2751,2583,3172,2667,121,875,500,2160,5,1,24268402,695,-31.14,0.44,12,1.88,-92.00,6498.00,3565,20231115,-19.64,2310,20240805,24.03,3455,-17.08,20240123,2310,24.03,20240805,3455,-17.08,20240123,2310,24.03,20240805,3.40,N,081150,500,121 억,,420670,N,N,0,N,00,N 20241118,140632,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2885,-35,5,-1.20,1141701990,393908,5.27,2865,2945,2845,3795,2045,2920,2898.39,1.73,0,16694,3593,3256,3088,2751,2583,3172,2667,121,875,500,2160,5,1,24268402,700,-31.36,0.44,12,1.62,-92.00,6498.00,3565,20231115,-19.07,2310,20240805,24.89,3455,-16.50,20240123,2310,24.89,20240805,3455,-16.50,20240123,2310,24.89,20240805,3.40,N,081150,500,121 억,,420670,N,N,0,N,00,N diff --git a/081580/price/prices-20241101.csv b/081580/price/prices-20241101.csv index 66d493dbb367..8733a615d021 100644 --- a/081580/price/prices-20241101.csv +++ b/081580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160620,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4495,155,2,3.57,699935905,156535,210.19,4340,4570,4305,5640,3040,4340,4471.43,0.81,0,45795,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,697,-449.50,0.65,12,1.01,-10.00,6898.00,5080,20241007,-11.52,2010,20240419,123.63,5080,-11.52,20241007,2010,123.63,20240419,5080,-11.52,20241007,2010,123.63,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N +20241119,150630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4470,130,2,3.00,685520145,153323,205.88,4340,4570,4305,5640,3040,4340,4471.08,0.81,0,46720,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,693,-447.00,0.65,12,0.99,-10.00,6898.00,5080,20241007,-12.01,2010,20240419,122.39,5080,-12.01,20241007,2010,122.39,20240419,5080,-12.01,20241007,2010,122.39,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N +20241119,140629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,160,2,3.69,659768925,147576,198.16,4340,4570,4305,5640,3040,4340,4470.71,0.81,0,47785,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,698,-450.00,0.65,12,0.95,-10.00,6898.00,5080,20241007,-11.42,2010,20240419,123.88,5080,-11.42,20241007,2010,123.88,20240419,5080,-11.42,20241007,2010,123.88,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N +20241119,130630,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4535,195,2,4.49,512460075,114774,154.11,4340,4570,4305,5640,3040,4340,4464.95,0.81,0,48416,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,703,-453.50,0.66,12,0.74,-10.00,6898.00,5080,20241007,-10.73,2010,20240419,125.62,5080,-10.73,20241007,2010,125.62,20240419,5080,-10.73,20241007,2010,125.62,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N +20241119,120624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4545,205,2,4.72,416184100,93496,125.54,4340,4550,4305,5640,3040,4340,4451.36,0.81,0,37560,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,705,-454.50,0.66,12,0.60,-10.00,6898.00,5080,20241007,-10.53,2010,20240419,126.12,5080,-10.53,20241007,2010,126.12,20240419,5080,-10.53,20241007,2010,126.12,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N +20241119,110632,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4425,85,2,1.96,128813905,29472,39.57,4340,4430,4305,5640,3040,4340,4370.72,0.81,0,10537,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,686,-442.50,0.64,12,0.19,-10.00,6898.00,5080,20241007,-12.89,2010,20240419,120.15,5080,-12.89,20241007,2010,120.15,20240419,5080,-12.89,20241007,2010,120.15,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N +20241119,100649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4325,-15,5,-0.35,68826195,15752,21.15,4340,4430,4305,5640,3040,4340,4369.36,0.81,0,1336,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,671,-432.50,0.63,12,0.10,-10.00,6898.00,5080,20241007,-14.86,2010,20240419,115.17,5080,-14.86,20241007,2010,115.17,20240419,5080,-14.86,20241007,2010,115.17,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N +20241119,090643,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4400,60,2,1.38,14929640,3401,4.57,4340,4430,4340,5640,3040,4340,4389.78,0.81,0,-597,4640,4490,4300,4150,3960,4510,4170,78,1300,500,2950,5,1,15508143,682,-440.00,0.64,12,0.02,-10.00,6898.00,5080,20241007,-13.39,2010,20240419,118.91,5080,-13.39,20241007,2010,118.91,20240419,5080,-13.39,20241007,2010,118.91,20240419,5.97,N,081580,500,77 억,,125805,N,N,0,N,00,N 20241118,160624,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4340,-5,5,-0.12,319570690,74473,116.31,4340,4450,4110,5640,3045,4345,4291.03,0.82,0,-1045,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,673,-434.00,0.63,12,0.48,-10.00,6898.00,5080,20241007,-14.57,2010,20240419,115.92,5080,-14.57,20241007,2010,115.92,20240419,5080,-14.57,20241007,2010,115.92,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N 20241118,150629,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4325,-20,5,-0.46,269144670,62826,98.12,4340,4450,4110,5640,3045,4345,4283.97,0.82,0,-626,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,671,-432.50,0.63,12,0.41,-10.00,6898.00,5080,20241007,-14.86,2010,20240419,115.17,5080,-14.86,20241007,2010,115.17,20240419,5080,-14.86,20241007,2010,115.17,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N 20241118,140633,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4330,-15,5,-0.35,224056445,52316,81.71,4340,4450,4110,5640,3045,4345,4282.75,0.82,0,-503,4785,4565,4315,4095,3845,4675,4205,78,1295,500,2950,5,1,15508143,672,-433.00,0.63,12,0.34,-10.00,6898.00,5080,20241007,-14.76,2010,20240419,115.42,5080,-14.76,20241007,2010,115.42,20240419,5080,-14.76,20241007,2010,115.42,20240419,6.24,N,081580,500,77 억,,127112,N,N,0,N,00,N diff --git a/081660/price/prices-20241101.csv b/081660/price/prices-20241101.csv index c414eb114571..b1f56c2bc731 100644 --- a/081660/price/prices-20241101.csv +++ b/081660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160620,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39050,250,2,0.64,3690993450,94495,81.47,38550,39350,38500,50400,27200,38800,39060.21,44.38,0,-9332,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23467,55.71,1.23,12,0.16,701.00,31737.00,44950,20240925,-13.13,36400,20241107,7.28,44950,-13.13,20240925,36400,7.28,20241107,44950,-13.13,20240925,36400,7.28,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,190,N,00,N +20241119,150631,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39100,300,2,0.77,3445510950,88212,76.05,38550,39350,38500,50400,27200,38800,39059.44,44.38,0,-10564,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23497,55.78,1.23,12,0.15,701.00,31737.00,44950,20240925,-13.01,36400,20241107,7.42,44950,-13.01,20240925,36400,7.42,20241107,44950,-13.01,20240925,36400,7.42,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,678,N,00,N +20241119,140630,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39300,500,2,1.29,2117571150,54278,46.80,38550,39350,38500,50400,27200,38800,39013.43,44.38,0,-2086,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23618,56.06,1.24,12,0.09,701.00,31737.00,44950,20240925,-12.57,36400,20241107,7.97,44950,-12.57,20240925,36400,7.97,20241107,44950,-12.57,20240925,36400,7.97,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,678,N,00,N +20241119,130631,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39200,400,2,1.03,1664637600,42748,36.86,38550,39350,38500,50400,27200,38800,38940.71,44.38,0,-2129,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23558,55.92,1.24,12,0.07,701.00,31737.00,44950,20240925,-12.79,36400,20241107,7.69,44950,-12.79,20240925,36400,7.69,20241107,44950,-12.79,20240925,36400,7.69,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,678,N,00,N +20241119,120625,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39000,200,2,0.52,1282237200,32994,28.45,38550,39150,38500,50400,27200,38800,38862.74,44.38,0,-3390,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23437,55.63,1.23,12,0.05,701.00,31737.00,44950,20240925,-13.24,36400,20241107,7.14,44950,-13.24,20240925,36400,7.14,20241107,44950,-13.24,20240925,36400,7.14,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,678,N,00,N +20241119,110632,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38750,-50,5,-0.13,866609600,22341,19.26,38550,39100,38500,50400,27200,38800,38790.10,44.38,0,-4011,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23287,55.28,1.22,12,0.04,701.00,31737.00,44950,20240925,-13.79,36400,20241107,6.46,44950,-13.79,20240925,36400,6.46,20241107,44950,-13.79,20240925,36400,6.46,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,678,N,00,N +20241119,100650,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38850,50,2,0.13,566415850,14605,12.59,38550,39100,38500,50400,27200,38800,38782.32,44.38,0,-2640,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23347,55.42,1.22,12,0.02,701.00,31737.00,44950,20240925,-13.57,36400,20241107,6.73,44950,-13.57,20240925,36400,6.73,20241107,44950,-13.57,20240925,36400,6.73,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,678,N,00,N +20241119,090643,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38700,-100,5,-0.26,108450500,2811,2.42,38550,38700,38500,50400,27200,38800,38580.75,44.38,0,-2095,40000,39400,38900,38300,37800,39150,38050,617,11600,1000,30260,50,1,60095839,23257,55.21,1.22,12,0.00,701.00,31737.00,44950,20240925,-13.90,36400,20241107,6.32,44950,-13.90,20240925,36400,6.32,20241107,44950,-13.90,20240925,36400,6.32,20241107,0.09,N,081660,1000,616 억,,26669915,N,N,678,N,00,N 20241118,160625,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38800,-950,5,-2.39,4492398300,115918,83.74,39350,39500,38400,51600,27850,39750,38754.96,44.43,0,-30100,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23317,55.35,1.22,12,0.19,701.00,31737.00,44950,20240925,-13.68,36400,20241107,6.59,44950,-13.68,20240925,36400,6.59,20241107,44950,-13.68,20240925,36400,6.59,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,677,N,00,N 20241118,150630,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38700,-1050,5,-2.64,3989847200,102957,74.38,39350,39500,38400,51600,27850,39750,38752.56,44.43,0,-26777,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23257,55.21,1.22,12,0.17,701.00,31737.00,44950,20240925,-13.90,36400,20241107,6.32,44950,-13.90,20240925,36400,6.32,20241107,44950,-13.90,20240925,36400,6.32,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,510,N,00,N 20241118,140633,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38650,-1100,5,-2.77,3067324500,79194,57.21,39350,39500,38400,51600,27850,39750,38731.78,44.43,0,-20836,41483,40616,39383,38516,37283,41050,38950,617,11850,1000,31000,50,1,60095839,23227,55.14,1.22,12,0.13,701.00,31737.00,44950,20240925,-14.02,36400,20241107,6.18,44950,-14.02,20240925,36400,6.18,20241107,44950,-14.02,20240925,36400,6.18,20241107,0.08,N,081660,1000,616 억,,26700382,N,N,510,N,00,N diff --git a/082210/price/prices-20241101.csv b/082210/price/prices-20241101.csv index 507684cb5abd..0b432e4227df 100644 --- a/082210/price/prices-20241101.csv +++ b/082210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160621,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1773,29,2,1.66,85256769,48149,78.91,1804,1805,1745,2265,1221,1744,1770.69,4.93,0,-4303,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,589,4.90,1.09,12,0.15,362.00,1628.00,5150,20240401,-65.57,1645,20241115,7.78,5150,-65.57,20240401,1645,7.78,20241115,5150,-65.57,20240401,1645,7.78,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N +20241119,150631,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1759,15,2,0.86,82277409,46459,76.14,1804,1805,1745,2265,1221,1744,1770.97,4.93,0,-4431,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,584,4.86,1.08,12,0.14,362.00,1628.00,5150,20240401,-65.84,1645,20241115,6.93,5150,-65.84,20240401,1645,6.93,20241115,5150,-65.84,20240401,1645,6.93,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N +20241119,140630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1784,40,2,2.29,62493954,35257,57.79,1804,1805,1745,2265,1221,1744,1772.53,4.93,0,-8621,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,592,4.93,1.10,12,0.11,362.00,1628.00,5150,20240401,-65.36,1645,20241115,8.45,5150,-65.36,20240401,1645,8.45,20241115,5150,-65.36,20240401,1645,8.45,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N +20241119,130631,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1767,23,2,1.32,35930981,20314,33.29,1804,1805,1745,2265,1221,1744,1768.78,4.93,0,-3529,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,587,4.88,1.09,12,0.06,362.00,1628.00,5150,20240401,-65.69,1645,20241115,7.42,5150,-65.69,20240401,1645,7.42,20241115,5150,-65.69,20240401,1645,7.42,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N +20241119,120625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1745,1,2,0.06,34066038,19253,31.56,1804,1805,1745,2265,1221,1744,1769.39,4.93,0,-2731,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,579,4.82,1.07,12,0.06,362.00,1628.00,5150,20240401,-66.12,1645,20241115,6.08,5150,-66.12,20240401,1645,6.08,20241115,5150,-66.12,20240401,1645,6.08,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N +20241119,110632,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1772,28,2,1.61,26514463,14948,24.50,1804,1805,1751,2265,1221,1744,1773.78,4.93,0,-3128,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,588,4.90,1.09,12,0.05,362.00,1628.00,5150,20240401,-65.59,1645,20241115,7.72,5150,-65.59,20240401,1645,7.72,20241115,5150,-65.59,20240401,1645,7.72,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N +20241119,100650,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1766,22,2,1.26,17246505,9701,15.90,1804,1805,1751,2265,1221,1744,1777.81,4.93,0,-2769,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,586,4.88,1.08,12,0.03,362.00,1628.00,5150,20240401,-65.71,1645,20241115,7.36,5150,-65.71,20240401,1645,7.36,20241115,5150,-65.71,20240401,1645,7.36,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N +20241119,090644,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1759,15,2,0.86,4609536,2576,4.22,1804,1805,1751,2265,1221,1744,1789.42,4.93,0,-1909,1857,1800,1733,1676,1609,1829,1705,166,521,500,1220,1,1,33192356,584,4.86,1.08,12,0.01,362.00,1628.00,5150,20240401,-65.84,1645,20241115,6.93,5150,-65.84,20240401,1645,6.93,20241115,5150,-65.84,20240401,1645,6.93,20241115,0.08,N,082210,500,165 억,,1635515,N,N,0,N,00,N 20241118,160625,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1744,29,2,1.69,106161074,60842,47.86,1697,1790,1666,2225,1201,1715,1744.87,4.95,0,-6967,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,579,4.82,1.07,12,0.18,362.00,1628.00,5150,20240401,-66.14,1645,20241115,6.02,5150,-66.14,20240401,1645,6.02,20241115,5150,-66.14,20240401,1645,6.02,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N 20241118,150630,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1727,12,2,0.70,104601057,59942,47.16,1697,1790,1666,2225,1201,1715,1745.04,4.95,0,-6806,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,573,4.77,1.06,12,0.18,362.00,1628.00,5150,20240401,-66.47,1645,20241115,4.98,5150,-66.47,20240401,1645,4.98,20241115,5150,-66.47,20240401,1645,4.98,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N 20241118,140633,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1725,10,2,0.58,100607339,57622,45.33,1697,1790,1666,2225,1201,1715,1745.99,4.95,0,-7686,1777,1745,1695,1663,1613,1721,1639,166,510,500,1200,1,1,33192356,573,4.77,1.06,12,0.17,362.00,1628.00,5150,20240401,-66.50,1645,20241115,4.86,5150,-66.50,20240401,1645,4.86,20241115,5150,-66.50,20240401,1645,4.86,20241115,0.08,N,082210,500,165 억,,1642427,N,N,0,N,00,N diff --git a/082270/price/prices-20241101.csv b/082270/price/prices-20241101.csv index 41ae69fd6f01..348c17fd0049 100644 --- a/082270/price/prices-20241101.csv +++ b/082270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160621,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12310,-100,5,-0.81,4424201750,351323,61.20,12410,13190,12220,16130,8690,12410,12592.98,6.35,0,-39784,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,4923,-18.10,4.24,12,0.88,-680.00,2906.00,23500,20241017,-47.62,9060,20240827,35.87,23500,-47.62,20241017,9060,35.87,20240827,23500,-47.62,20241017,9060,35.87,20240827,0.05,N,082270,500,199 억,,2540779,N,N,1,N,00,N +20241119,150631,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12290,-120,5,-0.97,4209004290,333796,58.15,12410,13190,12230,16130,8690,12410,12609.51,6.35,0,-35476,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,4915,-18.07,4.23,12,0.83,-680.00,2906.00,23500,20241017,-47.70,9060,20240827,35.65,23500,-47.70,20241017,9060,35.65,20240827,23500,-47.70,20241017,9060,35.65,20240827,0.05,N,082270,500,199 억,,2540779,N,N,214,N,00,N +20241119,140630,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12230,-180,5,-1.45,3800102670,300638,52.37,12410,13190,12230,16130,8690,12410,12640.13,6.35,0,-36720,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,4891,-17.99,4.21,12,0.75,-680.00,2906.00,23500,20241017,-47.96,9060,20240827,34.99,23500,-47.96,20241017,9060,34.99,20240827,23500,-47.96,20241017,9060,34.99,20240827,0.05,N,082270,500,199 억,,2540779,N,N,214,N,00,N +20241119,130631,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12270,-140,5,-1.13,3538599660,279356,48.66,12410,13190,12270,16130,8690,12410,12666.99,6.35,0,-31218,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,4907,-18.04,4.22,12,0.70,-680.00,2906.00,23500,20241017,-47.79,9060,20240827,35.43,23500,-47.79,20241017,9060,35.43,20240827,23500,-47.79,20241017,9060,35.43,20240827,0.05,N,082270,500,199 억,,2540779,N,N,214,N,00,N +20241119,120625,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12410,0,3,0.00,3215893400,253373,44.14,12410,13190,12310,16130,8690,12410,12692.33,6.35,0,-23564,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,4963,-18.25,4.27,12,0.63,-680.00,2906.00,23500,20241017,-47.19,9060,20240827,36.98,23500,-47.19,20241017,9060,36.98,20240827,23500,-47.19,20241017,9060,36.98,20240827,0.05,N,082270,500,199 억,,2540779,N,N,214,N,00,N +20241119,110632,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12520,110,2,0.89,2788333230,218846,38.12,12410,13190,12340,16130,8690,12410,12741.07,6.35,0,-13443,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,5007,-18.41,4.31,12,0.55,-680.00,2906.00,23500,20241017,-46.72,9060,20240827,38.19,23500,-46.72,20241017,9060,38.19,20240827,23500,-46.72,20241017,9060,38.19,20240827,0.05,N,082270,500,199 억,,2540779,N,N,214,N,00,N +20241119,100650,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12610,200,2,1.61,2115320020,164888,28.72,12410,13190,12410,16130,8690,12410,12828.83,6.35,0,591,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,5043,-18.54,4.34,12,0.41,-680.00,2906.00,23500,20241017,-46.34,9060,20240827,39.18,23500,-46.34,20241017,9060,39.18,20240827,23500,-46.34,20241017,9060,39.18,20240827,0.05,N,082270,500,199 억,,2540779,N,N,214,N,00,N +20241119,090644,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12950,540,2,4.35,311746290,24550,4.28,12410,12960,12410,16130,8690,12410,12698.42,6.35,0,14790,13210,12810,12040,11640,10870,13010,11840,200,3720,500,9430,10,1,39994174,5179,-19.04,4.46,12,0.06,-680.00,2906.00,23500,20241017,-44.89,9060,20240827,42.94,23500,-44.89,20241017,9060,42.94,20240827,23500,-44.89,20241017,9060,42.94,20240827,0.05,N,082270,500,199 억,,2540779,N,N,214,N,00,N 20241118,160625,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12410,330,2,2.73,6767927680,573042,184.28,11950,12440,11270,15700,8460,12080,11810.28,6.08,0,80781,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4963,-18.25,4.27,12,1.43,-680.00,2906.00,23500,20241017,-47.19,9060,20240827,36.98,23500,-47.19,20241017,9060,36.98,20240827,23500,-47.19,20241017,9060,36.98,20240827,0.05,N,082270,500,199 억,,2433104,N,N,214,N,00,N 20241118,150630,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12330,250,2,2.07,6557257630,555997,178.80,11950,12440,11270,15700,8460,12080,11793.69,6.08,0,79305,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4931,-18.13,4.24,12,1.39,-680.00,2906.00,23500,20241017,-47.53,9060,20240827,36.09,23500,-47.53,20241017,9060,36.09,20240827,23500,-47.53,20241017,9060,36.09,20240827,0.05,N,082270,500,199 억,,2433104,N,N,0,N,00,N 20241118,140633,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,12240,160,2,1.32,5485135460,468486,150.66,11950,12350,11270,15700,8460,12080,11708.21,6.08,0,63805,12893,12486,12193,11786,11493,12340,11640,200,3620,500,9180,10,1,39994174,4895,-18.00,4.21,12,1.17,-680.00,2906.00,23500,20241017,-47.91,9060,20240827,35.10,23500,-47.91,20241017,9060,35.10,20240827,23500,-47.91,20241017,9060,35.10,20240827,0.05,N,082270,500,199 억,,2433104,N,N,0,N,00,N diff --git a/082640/price/prices-20241101.csv b/082640/price/prices-20241101.csv index 4feade805860..dae54caf0add 100644 --- a/082640/price/prices-20241101.csv +++ b/082640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160621,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,-120,5,-2.03,1055171950,181273,109.29,5910,6000,5740,7690,4150,5920,5820.90,82.50,0,-18883,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9359,3.46,0.32,12,0.11,1677.00,18372.00,9440,20240731,-38.56,4240,20240112,36.79,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,188,N,00,N +20241119,150631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5850,-70,5,-1.18,880941870,151449,91.31,5910,6000,5740,7690,4150,5920,5816.76,82.50,0,-12162,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9439,3.49,0.32,12,0.09,1677.00,18372.00,9440,20240731,-38.03,4240,20240112,37.97,9440,-38.03,20240731,4240,37.97,20240112,9440,-38.03,20240731,4240,37.97,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,25743,N,00,N +20241119,140630,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5750,-170,5,-2.87,746259150,128193,77.29,5910,6000,5740,7690,4150,5920,5821.37,82.50,0,-14069,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9278,3.43,0.31,12,0.08,1677.00,18372.00,9440,20240731,-39.09,4240,20240112,35.61,9440,-39.09,20240731,4240,35.61,20240112,9440,-39.09,20240731,4240,35.61,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,25743,N,00,N +20241119,130632,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5780,-140,5,-2.36,651432910,111763,67.38,5910,6000,5740,7690,4150,5920,5828.70,82.50,0,-5480,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9327,3.45,0.31,12,0.07,1677.00,18372.00,9440,20240731,-38.77,4240,20240112,36.32,9440,-38.77,20240731,4240,36.32,20240112,9440,-38.77,20240731,4240,36.32,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,25743,N,00,N +20241119,120625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5790,-130,5,-2.20,592066550,101484,61.19,5910,6000,5740,7690,4150,5920,5834.09,82.50,0,-194,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9343,3.45,0.32,12,0.06,1677.00,18372.00,9440,20240731,-38.67,4240,20240112,36.56,9440,-38.67,20240731,4240,36.56,20240112,9440,-38.67,20240731,4240,36.56,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,25743,N,00,N +20241119,110633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5800,-120,5,-2.03,464010720,79274,47.80,5910,6000,5770,7690,4150,5920,5853.25,82.50,0,8962,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9359,3.46,0.32,12,0.05,1677.00,18372.00,9440,20240731,-38.56,4240,20240112,36.79,9440,-38.56,20240731,4240,36.79,20240112,9440,-38.56,20240731,4240,36.79,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,25743,N,00,N +20241119,100650,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5820,-100,5,-1.69,283660090,48258,29.10,5910,6000,5770,7690,4150,5920,5877.99,82.50,0,12813,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9391,3.47,0.32,12,0.03,1677.00,18372.00,9440,20240731,-38.35,4240,20240112,37.26,9440,-38.35,20240731,4240,37.26,20240112,9440,-38.35,20240731,4240,37.26,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,25743,N,00,N +20241119,090644,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5940,20,2,0.34,84993150,14314,8.63,5910,6000,5900,7690,4150,5920,5937.76,82.50,0,9127,6093,6006,5903,5816,5713,6050,5860,8068,1770,5000,4260,10,1,161358585,9585,3.54,0.32,12,0.01,1677.00,18372.00,9440,20240731,-37.08,4240,20240112,40.09,9440,-37.08,20240731,4240,40.09,20240112,9440,-37.08,20240731,4240,40.09,20240112,0.27,N,082640,5000,8067 억,,133124439,N,N,25743,N,00,N 20241118,160625,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5920,120,2,2.07,978762910,165746,97.29,5800,5990,5800,7540,4060,5800,5905.15,82.44,0,20714,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9552,3.53,0.32,12,0.10,1677.00,18372.00,9440,20240731,-37.29,4215,20231109,40.45,9440,-37.29,20240731,4240,39.62,20240112,9440,-37.29,20240731,4240,39.62,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,25742,N,00,N 20241118,150631,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5910,110,2,1.90,895025830,151583,88.98,5800,5990,5800,7540,4060,5800,5904.53,82.44,0,18596,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9536,3.52,0.32,12,0.09,1677.00,18372.00,9440,20240731,-37.39,4215,20231109,40.21,9440,-37.39,20240731,4240,39.39,20240112,9440,-37.39,20240731,4240,39.39,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,15417,N,00,N 20241118,140634,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5900,100,2,1.72,732158110,123994,72.79,5800,5990,5800,7540,4060,5800,5904.79,82.44,0,27039,6166,5982,5886,5702,5606,5935,5655,8068,1740,5000,4170,10,1,161358585,9520,3.52,0.32,12,0.08,1677.00,18372.00,9440,20240731,-37.50,4215,20231109,39.98,9440,-37.50,20240731,4240,39.15,20240112,9440,-37.50,20240731,4240,39.15,20240112,0.28,N,082640,5000,8067 억,,133029326,N,N,15417,N,00,N diff --git a/082660/price/prices-20241101.csv b/082660/price/prices-20241101.csv index dbfa177adbd7..d9dd1c63108f 100644 --- a/082660/price/prices-20241101.csv +++ b/082660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160621,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241119,150632,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241119,140631,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241119,130632,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241119,120625,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241119,110633,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241119,100651,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N +20241119,090644,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241118,160626,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241118,150631,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N 20241118,140634,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,480,0,3,0.00,0,0,0.00,0,0,0,624,336,480,0.00,0.71,0,0,480,480,480,480,480,480,480,498,144,500,0,1,1,99640869,478,-7.06,1.20,12,0.00,-68.00,400.00,630,20240704,-23.81,256,20240412,87.50,630,-23.81,20240704,256,87.50,20240412,630,-23.81,20240704,256,87.50,20240412,0.00,N,082660,500,498 억,,702756,N,N,0,N,00,N diff --git a/082740/price/prices-20241101.csv b/082740/price/prices-20241101.csv index 9f044cef5e5e..823530a0edba 100644 --- a/082740/price/prices-20241101.csv +++ b/082740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160622,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15660,80,2,0.51,11567250500,734785,98.16,15720,16260,15410,20250,10910,15580,15742.61,7.59,0,9870,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,13068,-2610.00,5.00,12,0.88,-6.00,3135.00,17160,20240724,-8.74,7750,20231113,102.06,17160,-8.74,20240724,7990,95.99,20240220,17160,-8.74,20240724,7990,95.99,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,3467,N,00,N +20241119,150632,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15640,60,2,0.39,10924256880,693616,92.66,15720,16260,15410,20250,10910,15580,15749.72,7.59,0,20023,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,13051,-2606.67,4.99,12,0.83,-6.00,3135.00,17160,20240724,-8.86,7750,20231113,101.81,17160,-8.86,20240724,7990,95.74,20240220,17160,-8.86,20240724,7990,95.74,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,7471,N,00,N +20241119,140631,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15760,180,2,1.16,9607180300,609906,81.48,15720,16260,15410,20250,10910,15580,15751.90,7.59,0,29205,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,13151,-2626.67,5.03,12,0.73,-6.00,3135.00,17160,20240724,-8.16,7750,20231113,103.35,17160,-8.16,20240724,7990,97.25,20240220,17160,-8.16,20240724,7990,97.25,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,7471,N,00,N +20241119,130632,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15870,290,2,1.86,5878313970,376653,50.32,15720,15890,15410,20250,10910,15580,15606.71,7.59,0,34747,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,13243,-2645.00,5.06,12,0.45,-6.00,3135.00,17160,20240724,-7.52,7750,20231113,104.77,17160,-7.52,20240724,7990,98.62,20240220,17160,-7.52,20240724,7990,98.62,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,7471,N,00,N +20241119,120626,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15710,130,2,0.83,3896110580,251049,33.54,15720,15750,15410,20250,10910,15580,15519.32,7.59,0,-4086,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,13110,-2618.33,5.01,12,0.30,-6.00,3135.00,17160,20240724,-8.45,7750,20231113,102.71,17160,-8.45,20240724,7990,96.62,20240220,17160,-8.45,20240724,7990,96.62,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,7471,N,00,N +20241119,110633,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15470,-110,5,-0.71,3064304730,197813,26.43,15720,15750,15410,20250,10910,15580,15490.92,7.59,0,-9705,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,12909,-2578.33,4.93,12,0.24,-6.00,3135.00,17160,20240724,-9.85,7750,20231113,99.61,17160,-9.85,20240724,7990,93.62,20240220,17160,-9.85,20240724,7990,93.62,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,7471,N,00,N +20241119,100651,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15450,-130,5,-0.83,2278164490,146980,19.63,15720,15750,15420,20250,10910,15580,15499.83,7.59,0,-17771,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,12893,-2575.00,4.93,12,0.18,-6.00,3135.00,17160,20240724,-9.97,7750,20231113,99.35,17160,-9.97,20240724,7990,93.37,20240220,17160,-9.97,20240724,7990,93.37,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,7471,N,00,N +20241119,090645,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15500,-80,5,-0.51,333782250,21419,2.86,15720,15750,15490,20250,10910,15580,15583.47,7.59,0,-9732,16313,15946,15673,15306,15033,15810,15170,834,4670,1000,11210,10,1,83447142,12934,-2583.33,4.94,12,0.03,-6.00,3135.00,17160,20240724,-9.67,7750,20231113,100.00,17160,-9.67,20240724,7990,93.99,20240220,17160,-9.67,20240724,7990,93.99,20240220,0.66,N,082740,1000,834 억,,6336627,N,N,7471,N,00,N 20241118,160626,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15580,-510,5,-3.17,11609646320,741989,71.64,16020,16040,15400,20900,11270,16090,15646.45,7.71,0,-155268,16656,16372,15966,15682,15276,16170,15480,834,4810,1000,11580,10,1,83447142,13001,-2596.67,4.97,12,0.89,-6.00,3135.00,17160,20240724,-9.21,7700,20231109,102.34,17160,-9.21,20240724,7990,94.99,20240220,17160,-9.21,20240724,7990,94.99,20240220,0.66,N,082740,1000,834 억,,6433163,N,N,7471,N,00,N 20241118,150631,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15490,-600,5,-3.73,11136111290,711473,68.69,16020,16040,15400,20900,11270,16090,15651.89,7.71,0,-151272,16656,16372,15966,15682,15276,16170,15480,834,4810,1000,11580,10,1,83447142,12926,-2581.67,4.94,12,0.85,-6.00,3135.00,17160,20240724,-9.73,7700,20231109,101.17,17160,-9.73,20240724,7990,93.87,20240220,17160,-9.73,20240724,7990,93.87,20240220,0.66,N,082740,1000,834 억,,6433163,N,N,5861,N,00,N 20241118,140634,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15650,-440,5,-2.73,9860677730,629430,60.77,16020,16040,15400,20900,11270,16090,15665.71,7.71,0,-131095,16656,16372,15966,15682,15276,16170,15480,834,4810,1000,11580,10,1,83447142,13059,-2608.33,4.99,12,0.75,-6.00,3135.00,17160,20240724,-8.80,7700,20231109,103.25,17160,-8.80,20240724,7990,95.87,20240220,17160,-8.80,20240724,7990,95.87,20240220,0.66,N,082740,1000,834 억,,6433163,N,N,5861,N,00,N diff --git a/082800/price/prices-20241101.csv b/082800/price/prices-20241101.csv index 86373ee08fe2..1748bd989721 100644 --- a/082800/price/prices-20241101.csv +++ b/082800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160622,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,0,3,0.00,5213714600,822332,121.16,6200,6540,6090,8060,4340,6200,6340.80,0.02,0,7169,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3016,-88.57,2.87,12,1.69,-70.00,2159.00,7130,20241104,-13.04,2715,20240522,128.36,7130,-13.04,20241104,2715,128.36,20240522,7130,-13.04,20241104,2715,128.36,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N +20241119,150632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,140,2,2.26,4840268490,762454,112.34,6200,6540,6090,8060,4340,6200,6348.31,0.02,0,12705,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3084,-90.57,2.94,12,1.57,-70.00,2159.00,7130,20241104,-11.08,2715,20240522,133.52,7130,-11.08,20241104,2715,133.52,20240522,7130,-11.08,20241104,2715,133.52,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N +20241119,140631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,80,2,1.29,4346018480,683296,100.68,6200,6540,6090,8060,4340,6200,6360.41,0.02,0,8463,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3055,-89.71,2.91,12,1.40,-70.00,2159.00,7130,20241104,-11.92,2715,20240522,131.31,7130,-11.92,20241104,2715,131.31,20240522,7130,-11.92,20241104,2715,131.31,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N +20241119,130632,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,140,2,2.26,3922389070,616076,90.77,6200,6540,6090,8060,4340,6200,6366.77,0.02,0,34140,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3084,-90.57,2.94,12,1.27,-70.00,2159.00,7130,20241104,-11.08,2715,20240522,133.52,7130,-11.08,20241104,2715,133.52,20240522,7130,-11.08,20241104,2715,133.52,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N +20241119,120626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,120,2,1.94,3020985800,475630,70.08,6200,6540,6090,8060,4340,6200,6351.60,0.02,0,30559,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3074,-90.29,2.93,12,0.98,-70.00,2159.00,7130,20241104,-11.36,2715,20240522,132.78,7130,-11.36,20241104,2715,132.78,20240522,7130,-11.36,20241104,2715,132.78,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N +20241119,110633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,100,2,1.61,2628812510,413715,60.96,6200,6540,6090,8060,4340,6200,6354.22,0.02,0,20302,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3064,-90.00,2.92,12,0.85,-70.00,2159.00,7130,20241104,-11.64,2715,20240522,132.04,7130,-11.64,20241104,2715,132.04,20240522,7130,-11.64,20241104,2715,132.04,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N +20241119,100651,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,200,2,3.23,2143821510,336794,49.62,6200,6540,6090,8060,4340,6200,6365.46,0.02,0,15364,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3113,-91.43,2.96,12,0.69,-70.00,2159.00,7130,20241104,-10.24,2715,20240522,135.73,7130,-10.24,20241104,2715,135.73,20240522,7130,-10.24,20241104,2715,135.73,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N +20241119,090645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,-20,5,-0.32,288190020,46647,6.87,6200,6250,6090,8060,4340,6200,6178.03,0.02,0,-4540,6500,6350,6150,6000,5800,6425,6075,1216,1860,2500,4090,10,1,48641901,3006,-88.29,2.86,12,0.10,-70.00,2159.00,7130,20241104,-13.32,2715,20240522,127.62,7130,-13.32,20241104,2715,127.62,20240522,7130,-13.32,20241104,2715,127.62,20240522,0.01,N,082800,2500,1216 억,,7706,N,N,0,N,00,N 20241118,160626,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,100,2,1.64,4085842550,668517,88.35,6100,6300,5950,7930,4270,6100,6111.63,0.00,0,61957,6646,6372,6146,5872,5646,6510,6010,1216,1830,2500,4020,10,1,48641901,3016,-88.57,2.87,12,1.37,-70.00,2159.00,7130,20241104,-13.04,2715,20240522,128.36,7130,-13.04,20241104,2715,128.36,20240522,7130,-13.04,20241104,2715,128.36,20240522,0.01,N,082800,2500,1216 억,,0,N,N,0,N,00,N 20241118,150631,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6180,80,2,1.31,3866929550,633230,83.68,6100,6300,5950,7930,4270,6100,6106.67,0.00,0,53946,6646,6372,6146,5872,5646,6510,6010,1216,1830,2500,4020,10,1,48641901,3006,-88.29,2.86,12,1.30,-70.00,2159.00,7130,20241104,-13.32,2715,20240522,127.62,7130,-13.32,20241104,2715,127.62,20240522,7130,-13.32,20241104,2715,127.62,20240522,0.01,N,082800,2500,1216 억,,0,N,N,0,N,00,N 20241118,140635,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6110,10,2,0.16,3022164860,497172,65.70,6100,6220,5950,7930,4270,6100,6078.71,0.00,0,45008,6646,6372,6146,5872,5646,6510,6010,1216,1830,2500,4020,10,1,48641901,2972,-87.29,2.83,12,1.02,-70.00,2159.00,7130,20241104,-14.31,2715,20240522,125.05,7130,-14.31,20241104,2715,125.05,20240522,7130,-14.31,20241104,2715,125.05,20240522,0.01,N,082800,2500,1216 억,,0,N,N,0,N,00,N diff --git a/082850/price/prices-20241101.csv b/082850/price/prices-20241101.csv index fffd14e37e8b..bba2aa6cab56 100644 --- a/082850/price/prices-20241101.csv +++ b/082850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160622,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3240,470,2,16.97,155936390285,46614162,3550.60,2790,3600,2765,3600,1940,2770,3345.39,5.26,0,-1093960,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1570,10.06,0.76,12,96.20,322.00,4256.00,6030,20240809,-46.27,2505,20240422,29.34,6030,-46.27,20240809,2505,29.34,20240422,6030,-46.27,20240809,2505,29.34,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N +20241119,150632,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3185,415,2,14.98,148488397480,44308579,3374.99,2790,3600,2765,3600,1940,2770,3351.23,5.26,0,-1277187,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1543,9.89,0.75,12,91.44,322.00,4256.00,6030,20240809,-47.18,2505,20240422,27.15,6030,-47.18,20240809,2505,27.15,20240422,6030,-47.18,20240809,2505,27.15,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N +20241119,140631,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3600,830,1,29.96,89187086380,26659284,2030.64,2790,3600,2765,3600,1940,2770,3345.44,5.26,0,-855693,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1744,11.18,0.85,12,55.02,322.00,4256.00,6030,20240809,-40.30,2505,20240422,43.71,6030,-40.30,20240809,2505,43.71,20240422,6030,-40.30,20240809,2505,43.71,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N +20241119,130633,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3600,830,1,29.96,88788418780,26548543,2022.20,2790,3600,2765,3600,1940,2770,3344.38,5.26,0,-855285,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1744,11.18,0.85,12,54.79,322.00,4256.00,6030,20240809,-40.30,2505,20240422,43.71,6030,-40.30,20240809,2505,43.71,20240422,6030,-40.30,20240809,2505,43.71,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N +20241119,120626,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,3600,830,1,29.96,83352400780,25038538,1907.19,2790,3600,2765,3600,1940,2770,3328.96,5.26,0,-838711,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1744,11.18,0.85,12,51.67,322.00,4256.00,6030,20240809,-40.30,2505,20240422,43.71,6030,-40.30,20240809,2505,43.71,20240422,6030,-40.30,20240809,2505,43.71,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N +20241119,110634,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,2785,15,2,0.54,1657453590,593698,45.22,2790,2840,2765,3600,1940,2770,2791.75,5.26,0,-45617,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1350,8.65,0.65,12,1.23,322.00,4256.00,6030,20240809,-53.81,2505,20240422,11.18,6030,-53.81,20240809,2505,11.18,20240422,6030,-53.81,20240809,2505,11.18,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N +20241119,100651,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,2795,25,2,0.90,788589020,283019,21.56,2790,2820,2770,3600,1940,2770,2786.35,5.26,0,17822,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1354,8.68,0.66,12,0.58,322.00,4256.00,6030,20240809,-53.65,2505,20240422,11.58,6030,-53.65,20240809,2505,11.58,20240422,6030,-53.65,20240809,2505,11.58,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N +20241119,090645,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,2785,15,2,0.54,149983990,53846,4.10,2790,2805,2775,3600,1940,2770,2785.42,5.26,0,-15467,2876,2822,2751,2697,2626,2850,2725,242,830,500,1770,5,1,48456578,1350,8.65,0.65,12,0.11,322.00,4256.00,6030,20240809,-53.81,2505,20240422,11.18,6030,-53.81,20240809,2505,11.18,20240422,6030,-53.81,20240809,2505,11.18,20240422,7.14,N,082850,500,242 억,,2548097,N,N,0,N,00,N 20241118,160626,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,2770,75,2,2.78,3584275415,1296791,68.18,2715,2805,2680,3500,1890,2695,2763.97,5.08,0,86226,2785,2740,2660,2615,2535,2762,2637,242,805,500,1720,5,1,48456578,1342,8.60,0.65,12,2.68,322.00,4256.00,6030,20240809,-54.06,2505,20240422,10.58,6030,-54.06,20240809,2505,10.58,20240422,6030,-54.06,20240809,2505,10.58,20240422,7.19,N,082850,500,242 억,,2461791,N,N,0,N,00,N 20241118,150632,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,2790,95,2,3.53,3327695255,1204388,63.32,2715,2805,2680,3500,1890,2695,2762.99,5.08,0,73306,2785,2740,2660,2615,2535,2762,2637,242,805,500,1720,5,1,48456578,1352,8.66,0.66,12,2.49,322.00,4256.00,6030,20240809,-53.73,2505,20240422,11.38,6030,-53.73,20240809,2505,11.38,20240422,6030,-53.73,20240809,2505,11.38,20240422,7.19,N,082850,500,242 억,,2461791,N,N,0,N,00,N 20241118,140635,55,40.00,KOSDAQ,,음식.담배,N,N,N,Y,40,N,2785,90,2,3.34,2977354035,1078433,56.70,2715,2805,2680,3500,1890,2695,2760.83,5.08,0,40640,2785,2740,2660,2615,2535,2762,2637,242,805,500,1720,5,1,48456578,1350,8.65,0.65,12,2.23,322.00,4256.00,6030,20240809,-53.81,2505,20240422,11.18,6030,-53.81,20240809,2505,11.18,20240422,6030,-53.81,20240809,2505,11.18,20240422,7.19,N,082850,500,242 억,,2461791,N,N,0,N,00,N diff --git a/082920/price/prices-20241101.csv b/082920/price/prices-20241101.csv index 1db2f6dbebec..b291f90f3601 100644 --- a/082920/price/prices-20241101.csv +++ b/082920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160622,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21350,600,2,2.89,3288714950,156435,58.80,21000,21450,20500,26950,14550,20750,21021.86,28.49,0,15666,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4883,13.39,2.02,12,0.68,1595.00,10564.00,23800,20240604,-10.29,14960,20231127,42.71,23800,-10.29,20240604,15900,34.28,20240122,23800,-10.29,20240604,14960,42.71,20231127,2.01,N,082920,500,114 억,,6516559,N,N,67,N,00,N +20241119,150633,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21200,450,2,2.17,2887914600,137607,51.73,21000,21450,20500,26950,14550,20750,20986.68,28.49,0,18139,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4849,13.29,2.01,12,0.60,1595.00,10564.00,23800,20240604,-10.92,14960,20231127,41.71,23800,-10.92,20240604,15900,33.33,20240122,23800,-10.92,20240604,14960,41.71,20231127,2.01,N,082920,500,114 억,,6516559,N,N,5,N,00,N +20241119,140632,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21250,500,2,2.41,2396550800,114504,43.04,21000,21300,20500,26950,14550,20750,20929.84,28.49,0,19696,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4860,13.32,2.01,12,0.50,1595.00,10564.00,23800,20240604,-10.71,14960,20231127,42.05,23800,-10.71,20240604,15900,33.65,20240122,23800,-10.71,20240604,14960,42.05,20231127,2.01,N,082920,500,114 억,,6516559,N,N,5,N,00,N +20241119,130633,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21000,250,2,1.20,1949407450,93324,35.08,21000,21250,20500,26950,14550,20750,20888.60,28.49,0,9431,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4803,13.17,1.99,12,0.41,1595.00,10564.00,23800,20240604,-11.76,14960,20231127,40.37,23800,-11.76,20240604,15900,32.08,20240122,23800,-11.76,20240604,14960,40.37,20231127,2.01,N,082920,500,114 억,,6516559,N,N,5,N,00,N +20241119,120626,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,21100,350,2,1.69,1688909250,80996,30.45,21000,21200,20500,26950,14550,20750,20851.76,28.49,0,11082,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4826,13.23,2.00,12,0.35,1595.00,10564.00,23800,20240604,-11.34,14960,20231127,41.04,23800,-11.34,20240604,15900,32.70,20240122,23800,-11.34,20240604,14960,41.04,20231127,2.01,N,082920,500,114 억,,6516559,N,N,5,N,00,N +20241119,110634,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20850,100,2,0.48,1081602350,52061,19.57,21000,21000,20500,26950,14550,20750,20775.67,28.49,0,-857,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4769,13.07,1.97,12,0.23,1595.00,10564.00,23800,20240604,-12.39,14960,20231127,39.37,23800,-12.39,20240604,15900,31.13,20240122,23800,-12.39,20240604,14960,39.37,20231127,2.01,N,082920,500,114 억,,6516559,N,N,5,N,00,N +20241119,100652,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20800,50,2,0.24,840232600,40430,15.20,21000,21000,20500,26950,14550,20750,20782.40,28.49,0,-2965,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4757,13.04,1.97,12,0.18,1595.00,10564.00,23800,20240604,-12.61,14960,20231127,39.04,23800,-12.61,20240604,15900,30.82,20240122,23800,-12.61,20240604,14960,39.04,20231127,2.01,N,082920,500,114 억,,6516559,N,N,5,N,00,N +20241119,090645,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20850,100,2,0.48,284502700,13652,5.13,21000,21000,20650,26950,14550,20750,20839.64,28.49,0,-2493,22216,21482,20966,20232,19716,21225,19975,114,6200,500,15350,50,1,22872213,4769,13.07,1.97,12,0.06,1595.00,10564.00,23800,20240604,-12.39,14960,20231127,39.37,23800,-12.39,20240604,15900,31.13,20240122,23800,-12.39,20240604,14960,39.37,20231127,2.01,N,082920,500,114 억,,6516559,N,N,5,N,00,N 20241118,160627,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20750,300,2,1.47,5599932350,264546,122.54,21200,21700,20450,26550,14350,20450,21168.99,28.60,0,-24781,21823,21136,20563,19876,19303,21480,20220,114,6100,500,15130,50,1,22872213,4746,13.01,1.96,12,1.16,1595.00,10564.00,23800,20240604,-12.82,14960,20231127,38.70,23800,-12.82,20240604,15900,30.50,20240122,23800,-12.82,20240604,14960,38.70,20231127,1.98,N,082920,500,114 억,,6541360,N,N,5,N,00,N 20241118,150632,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20750,300,2,1.47,5276216050,248907,115.29,21200,21700,20450,26550,14350,20450,21197.66,28.60,0,-27940,21823,21136,20563,19876,19303,21480,20220,114,6100,500,15130,50,1,22872213,4746,13.01,1.96,12,1.09,1595.00,10564.00,23800,20240604,-12.82,14960,20231127,38.70,23800,-12.82,20240604,15900,30.50,20240122,23800,-12.82,20240604,14960,38.70,20231127,1.98,N,082920,500,114 억,,6541360,N,N,2,N,00,N 20241118,140635,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,20650,200,2,0.98,5016007600,236294,109.45,21200,21700,20600,26550,14350,20450,21227.96,28.60,0,-28755,21823,21136,20563,19876,19303,21480,20220,114,6100,500,15130,50,1,22872213,4723,12.95,1.95,12,1.03,1595.00,10564.00,23800,20240604,-13.24,14960,20231127,38.03,23800,-13.24,20240604,15900,29.87,20240122,23800,-13.24,20240604,14960,38.03,20231127,1.98,N,082920,500,114 억,,6541360,N,N,2,N,00,N diff --git a/083310/price/prices-20241101.csv b/083310/price/prices-20241101.csv index cd3473d9658d..b6d4797355a6 100644 --- a/083310/price/prices-20241101.csv +++ b/083310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160623,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8590,-80,5,-0.92,424705440,49432,45.89,8520,8780,8510,11270,6070,8670,8591.71,4.02,0,5424,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1530,2.86,0.56,12,0.28,3003.00,15323.00,24450,20240223,-64.87,8170,20241115,5.14,24450,-64.87,20240223,8170,5.14,20241115,24450,-64.87,20240223,8170,5.14,20241115,2.76,N,083310,500,89 억,,715901,N,N,15,N,00,N +20241119,150633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8600,-70,5,-0.81,408184170,47509,44.10,8520,8780,8510,11270,6070,8670,8591.72,4.02,0,5560,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1532,2.86,0.56,12,0.27,3003.00,15323.00,24450,20240223,-64.83,8170,20241115,5.26,24450,-64.83,20240223,8170,5.26,20241115,24450,-64.83,20240223,8170,5.26,20241115,2.76,N,083310,500,89 억,,715901,N,N,5,N,00,N +20241119,140632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8600,-70,5,-0.81,305907470,35560,33.01,8520,8780,8510,11270,6070,8670,8602.57,4.02,0,2513,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1532,2.86,0.56,12,0.20,3003.00,15323.00,24450,20240223,-64.83,8170,20241115,5.26,24450,-64.83,20240223,8170,5.26,20241115,24450,-64.83,20240223,8170,5.26,20241115,2.76,N,083310,500,89 억,,715901,N,N,5,N,00,N +20241119,130633,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8620,-50,5,-0.58,277341470,32243,29.93,8520,8780,8510,11270,6070,8670,8601.60,4.02,0,2647,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1535,2.87,0.56,12,0.18,3003.00,15323.00,24450,20240223,-64.74,8170,20241115,5.51,24450,-64.74,20240223,8170,5.51,20241115,24450,-64.74,20240223,8170,5.51,20241115,2.76,N,083310,500,89 억,,715901,N,N,5,N,00,N +20241119,120627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8620,-50,5,-0.58,242450620,28187,26.17,8520,8780,8510,11270,6070,8670,8601.50,4.02,0,1080,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1535,2.87,0.56,12,0.16,3003.00,15323.00,24450,20240223,-64.74,8170,20241115,5.51,24450,-64.74,20240223,8170,5.51,20241115,24450,-64.74,20240223,8170,5.51,20241115,2.76,N,083310,500,89 억,,715901,N,N,5,N,00,N +20241119,110634,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8590,-80,5,-0.92,204613920,23784,22.08,8520,8780,8510,11270,6070,8670,8603.01,4.02,0,325,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1530,2.86,0.56,12,0.13,3003.00,15323.00,24450,20240223,-64.87,8170,20241115,5.14,24450,-64.87,20240223,8170,5.14,20241115,24450,-64.87,20240223,8170,5.14,20241115,2.76,N,083310,500,89 억,,715901,N,N,5,N,00,N +20241119,100652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8600,-70,5,-0.81,125165170,14553,13.51,8520,8780,8510,11270,6070,8670,8600.64,4.02,0,3438,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1532,2.86,0.56,12,0.08,3003.00,15323.00,24450,20240223,-64.83,8170,20241115,5.26,24450,-64.83,20240223,8170,5.26,20241115,24450,-64.83,20240223,8170,5.26,20241115,2.76,N,083310,500,89 억,,715901,N,N,5,N,00,N +20241119,090646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8510,-160,5,-1.85,49882280,5839,5.42,8520,8670,8510,11270,6070,8670,8542.95,4.02,0,1327,9243,8956,8753,8466,8263,9100,8610,89,2600,500,6060,10,1,17810033,1516,2.83,0.56,12,0.03,3003.00,15323.00,24450,20240223,-65.19,8170,20241115,4.16,24450,-65.19,20240223,8170,4.16,20241115,24450,-65.19,20240223,8170,4.16,20241115,2.76,N,083310,500,89 억,,715901,N,N,5,N,00,N 20241118,160627,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8670,180,2,2.12,943323520,107694,88.77,8600,9040,8550,11030,5950,8490,8759.30,4.01,0,1989,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1544,2.89,0.57,12,0.60,3003.00,15323.00,24450,20240223,-64.54,8170,20241115,6.12,24450,-64.54,20240223,8170,6.12,20241115,24450,-64.54,20240223,8170,6.12,20241115,2.82,N,083310,500,89 억,,714220,N,N,5,N,00,N 20241118,150632,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8680,190,2,2.24,910794980,103931,85.66,8600,9040,8550,11030,5950,8490,8763.46,4.01,0,624,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1546,2.89,0.57,12,0.58,3003.00,15323.00,24450,20240223,-64.50,8170,20241115,6.24,24450,-64.50,20240223,8170,6.24,20241115,24450,-64.50,20240223,8170,6.24,20241115,2.82,N,083310,500,89 억,,714220,N,N,2,N,00,N 20241118,140635,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8660,170,2,2.00,779090650,88734,73.14,8600,9040,8550,11030,5950,8490,8780.07,4.01,0,9017,8756,8622,8396,8262,8036,8690,8330,89,2540,500,5940,10,1,17810033,1542,2.88,0.57,12,0.50,3003.00,15323.00,24450,20240223,-64.58,8170,20241115,6.00,24450,-64.58,20240223,8170,6.00,20241115,24450,-64.58,20240223,8170,6.00,20241115,2.82,N,083310,500,89 억,,714220,N,N,2,N,00,N diff --git a/083420/price/prices-20241101.csv b/083420/price/prices-20241101.csv index 6ab83e991588..f0ddf31c4057 100644 --- a/083420/price/prices-20241101.csv +++ b/083420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160623,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,10,2,0.21,115355340,23824,76.40,4785,4940,4785,6330,3410,4870,4841.98,1.02,0,1796,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1171,34.86,0.95,12,0.10,140.00,5130.00,9490,20240319,-48.58,4575,20241115,6.67,9490,-48.58,20240319,4575,6.67,20241115,9490,-48.58,20240319,4575,6.67,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N +20241119,150633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4865,-5,5,-0.10,111098310,22952,73.61,4785,4940,4785,6330,3410,4870,4840.46,1.02,0,1995,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1168,34.75,0.95,12,0.10,140.00,5130.00,9490,20240319,-48.74,4575,20241115,6.34,9490,-48.74,20240319,4575,6.34,20241115,9490,-48.74,20240319,4575,6.34,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N +20241119,140632,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4860,-10,5,-0.21,79845075,16490,52.88,4785,4940,4785,6330,3410,4870,4842.03,1.02,0,1801,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1166,34.71,0.95,12,0.07,140.00,5130.00,9490,20240319,-48.79,4575,20241115,6.23,9490,-48.79,20240319,4575,6.23,20241115,9490,-48.79,20240319,4575,6.23,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N +20241119,130633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4875,5,2,0.10,73981400,15289,49.03,4785,4940,4785,6330,3410,4870,4838.86,1.02,0,2091,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1170,34.82,0.95,12,0.06,140.00,5130.00,9490,20240319,-48.63,4575,20241115,6.56,9490,-48.63,20240319,4575,6.56,20241115,9490,-48.63,20240319,4575,6.56,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N +20241119,120627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4855,-15,5,-0.31,55198400,11415,36.61,4785,4940,4785,6330,3410,4870,4835.60,1.02,0,297,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1165,34.68,0.95,12,0.05,140.00,5130.00,9490,20240319,-48.84,4575,20241115,6.12,9490,-48.84,20240319,4575,6.12,20241115,9490,-48.84,20240319,4575,6.12,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N +20241119,110635,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,0,3,0.00,36311565,7519,24.11,4785,4940,4785,6330,3410,4870,4829.31,1.02,0,580,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1169,34.79,0.95,12,0.03,140.00,5130.00,9490,20240319,-48.68,4575,20241115,6.45,9490,-48.68,20240319,4575,6.45,20241115,9490,-48.68,20240319,4575,6.45,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N +20241119,100652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4890,20,2,0.41,31573650,6546,20.99,4785,4940,4785,6330,3410,4870,4823.35,1.02,0,785,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1174,34.93,0.95,12,0.03,140.00,5130.00,9490,20240319,-48.47,4575,20241115,6.89,9490,-48.47,20240319,4575,6.89,20241115,9490,-48.47,20240319,4575,6.89,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N +20241119,090646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4815,-55,5,-1.13,10776665,2251,7.22,4785,4815,4785,6330,3410,4870,4787.50,1.02,0,176,5023,4946,4883,4806,4743,4915,4775,120,1460,500,3310,5,1,24000000,1156,34.39,0.94,12,0.01,140.00,5130.00,9490,20240319,-49.26,4575,20241115,5.25,9490,-49.26,20240319,4575,5.25,20241115,9490,-49.26,20240319,4575,5.25,20241115,2.54,N,083420,500,120 억,,244524,N,N,10,N,00,N 20241118,160627,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4870,-30,5,-0.61,152072440,31080,42.82,4900,4960,4820,6370,3430,4900,4893.15,1.03,0,-4499,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1169,34.79,0.95,12,0.13,140.00,5130.00,9490,20240319,-48.68,4575,20241115,6.45,9490,-48.68,20240319,4575,6.45,20241115,9490,-48.68,20240319,4575,6.45,20241115,2.56,N,083420,500,120 억,,248349,N,N,10,N,00,N 20241118,150633,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4855,-45,5,-0.92,144627355,29551,40.71,4900,4960,4820,6370,3430,4900,4894.16,1.03,0,-4289,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1165,34.68,0.95,12,0.12,140.00,5130.00,9490,20240319,-48.84,4575,20241115,6.12,9490,-48.84,20240319,4575,6.12,20241115,9490,-48.84,20240319,4575,6.12,20241115,2.56,N,083420,500,120 억,,248349,N,N,0,N,00,N 20241118,140636,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,4880,-20,5,-0.41,124200610,25349,34.92,4900,4960,4820,6370,3430,4900,4899.63,1.03,0,-3214,5116,5007,4791,4682,4466,5062,4737,120,1470,500,3330,5,1,24000000,1171,34.86,0.95,12,0.11,140.00,5130.00,9490,20240319,-48.58,4575,20241115,6.67,9490,-48.58,20240319,4575,6.67,20241115,9490,-48.58,20240319,4575,6.67,20241115,2.56,N,083420,500,120 억,,248349,N,N,0,N,00,N diff --git a/083450/price/prices-20241101.csv b/083450/price/prices-20241101.csv index 9579b44f0399..56446321a9b0 100644 --- a/083450/price/prices-20241101.csv +++ b/083450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160623,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14740,-120,5,-0.81,4421505120,297117,64.51,15100,15190,14600,19310,10410,14860,14881.69,4.81,0,-58716,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2744,7.69,1.20,12,1.60,1916.00,12263.00,30821,20240318,-52.18,10549,20231113,39.73,30821,-52.18,20240318,12253,20.30,20240118,61500,-76.03,20240318,12610,16.89,20240805,4.86,N,083450,500,93 억,,895237,N,N,8,N,00,N +20241119,150633,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14810,-50,5,-0.34,4218319260,283363,61.52,15100,15190,14600,19310,10410,14860,14886.63,4.81,0,-58571,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2757,7.73,1.21,12,1.52,1916.00,12263.00,30821,20240318,-51.95,10549,20231113,40.39,30821,-51.95,20240318,12253,20.87,20240118,61500,-75.92,20240318,12610,17.45,20240805,4.86,N,083450,500,93 억,,895237,N,N,4,N,00,N +20241119,140632,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14800,-60,5,-0.40,3427271340,229603,49.85,15100,15190,14760,19310,10410,14860,14926.94,4.81,0,-58354,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2756,7.72,1.21,12,1.23,1916.00,12263.00,30821,20240318,-51.98,10549,20231113,40.30,30821,-51.98,20240318,12253,20.79,20240118,61500,-75.93,20240318,12610,17.37,20240805,4.86,N,083450,500,93 억,,895237,N,N,4,N,00,N +20241119,130634,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14900,40,2,0.27,3165055160,211978,46.02,15100,15190,14760,19310,10410,14860,14931.05,4.81,0,-55044,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2774,7.78,1.22,12,1.14,1916.00,12263.00,30821,20240318,-51.66,10549,20231113,41.25,30821,-51.66,20240318,12253,21.60,20240118,61500,-75.77,20240318,12610,18.16,20240805,4.86,N,083450,500,93 억,,895237,N,N,4,N,00,N +20241119,120627,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14920,60,2,0.40,2815508140,188589,40.94,15100,15190,14760,19310,10410,14860,14929.33,4.81,0,-54153,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2778,7.79,1.22,12,1.01,1916.00,12263.00,30821,20240318,-51.59,10549,20231113,41.44,30821,-51.59,20240318,12253,21.77,20240118,61500,-75.74,20240318,12610,18.32,20240805,4.86,N,083450,500,93 억,,895237,N,N,4,N,00,N +20241119,110635,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14820,-40,5,-0.27,2529598620,169396,36.78,15100,15190,14760,19310,10410,14860,14933.05,4.81,0,-53887,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2759,7.73,1.21,12,0.91,1916.00,12263.00,30821,20240318,-51.92,10549,20231113,40.49,30821,-51.92,20240318,12253,20.95,20240118,61500,-75.90,20240318,12610,17.53,20240805,4.86,N,083450,500,93 억,,895237,N,N,4,N,00,N +20241119,100652,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14890,30,2,0.20,1968570310,131667,28.59,15100,15190,14760,19310,10410,14860,14951.13,4.81,0,-44616,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2772,7.77,1.21,12,0.71,1916.00,12263.00,30821,20240318,-51.69,10549,20231113,41.15,30821,-51.69,20240318,12253,21.52,20240118,61500,-75.79,20240318,12610,18.08,20240805,4.86,N,083450,500,93 억,,895237,N,N,4,N,00,N +20241119,090646,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,15010,150,2,1.01,562427290,37310,8.10,15100,15190,14980,19310,10410,14860,15074.44,4.81,0,-14848,16273,15566,15163,14456,14053,15365,14255,93,4450,500,9510,10,1,18618260,2795,7.83,1.22,12,0.20,1916.00,12263.00,30821,20240318,-51.30,10549,20231113,42.29,30821,-51.30,20240318,12253,22.50,20240118,61500,-75.59,20240318,12610,19.03,20240805,4.86,N,083450,500,93 억,,895237,N,N,4,N,00,N 20241118,160627,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14860,-360,5,-2.37,6983896910,456456,63.58,15510,15870,14760,19780,10660,15220,15301.28,4.96,0,-28906,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2767,7.76,1.21,12,2.45,1916.00,12263.00,30821,20240318,-51.79,10549,20231113,40.87,30821,-51.79,20240318,12253,21.28,20240118,61500,-75.84,20240318,12610,17.84,20240805,4.84,N,083450,500,93 억,,923915,N,N,4,N,00,N 20241118,150633,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14790,-430,5,-2.83,6772791760,442208,61.60,15510,15870,14760,19780,10660,15220,15316.30,4.96,0,-29606,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2754,7.72,1.21,12,2.38,1916.00,12263.00,30821,20240318,-52.01,10549,20231113,40.20,30821,-52.01,20240318,12253,20.71,20240118,61500,-75.95,20240318,12610,17.29,20240805,4.84,N,083450,500,93 억,,923915,N,N,0,N,00,N 20241118,140636,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14880,-340,5,-2.23,6005976550,390450,54.39,15510,15870,14840,19780,10660,15220,15383.04,4.96,0,-27296,16246,15732,15056,14542,13866,15990,14800,93,4560,500,9740,10,1,18618260,2770,7.77,1.21,12,2.10,1916.00,12263.00,30821,20240318,-51.72,10549,20231113,41.06,30821,-51.72,20240318,12253,21.44,20240118,61500,-75.80,20240318,12610,18.00,20240805,4.84,N,083450,500,93 억,,923915,N,N,0,N,00,N diff --git a/083470/price/prices-20241101.csv b/083470/price/prices-20241101.csv index 6724aa4d10a6..885cd51767b3 100644 --- a/083470/price/prices-20241101.csv +++ b/083470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1274,-18,5,-1.39,27375020,21497,78.48,1299,1299,1266,1679,905,1292,1273.43,0.09,0,-806,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,272,-70.78,1.98,12,0.10,-18.00,643.00,2780,20231219,-54.17,1195,20241114,6.61,2200,-42.09,20240322,1195,6.61,20241114,2780,-54.17,20231219,1195,6.61,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N +20241119,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1279,-13,5,-1.01,14250648,11164,40.76,1299,1299,1266,1679,905,1292,1276.48,0.09,0,-777,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,273,-71.06,1.99,12,0.05,-18.00,643.00,2780,20231219,-53.99,1195,20241114,7.03,2200,-41.86,20240322,1195,7.03,20241114,2780,-53.99,20231219,1195,7.03,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N +20241119,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,-22,5,-1.70,10001678,7816,28.53,1299,1299,1269,1679,905,1292,1279.64,0.09,0,-531,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,271,-70.56,1.98,12,0.04,-18.00,643.00,2780,20231219,-54.32,1195,20241114,6.28,2200,-42.27,20240322,1195,6.28,20241114,2780,-54.32,20231219,1195,6.28,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N +20241119,130634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,-22,5,-1.70,9718548,7593,27.72,1299,1299,1270,1679,905,1292,1279.94,0.09,0,-451,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,271,-70.56,1.98,12,0.04,-18.00,643.00,2780,20231219,-54.32,1195,20241114,6.28,2200,-42.27,20240322,1195,6.28,20241114,2780,-54.32,20231219,1195,6.28,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N +20241119,120627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1283,-9,5,-0.70,6019828,4683,17.10,1299,1299,1279,1679,905,1292,1285.46,0.09,0,-170,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,274,-71.28,2.00,12,0.02,-18.00,643.00,2780,20231219,-53.85,1195,20241114,7.36,2200,-41.68,20240322,1195,7.36,20241114,2780,-53.85,20231219,1195,7.36,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N +20241119,110635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,-7,5,-0.54,5900509,4590,16.76,1299,1299,1279,1679,905,1292,1285.51,0.09,0,-77,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,274,-71.39,2.00,12,0.02,-18.00,643.00,2780,20231219,-53.78,1195,20241114,7.53,2200,-41.59,20240322,1195,7.53,20241114,2780,-53.78,20231219,1195,7.53,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N +20241119,100653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1292,0,3,0.00,5492466,4271,15.59,1299,1299,1280,1679,905,1292,1285.99,0.09,0,-182,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,276,-71.78,2.01,12,0.02,-18.00,643.00,2780,20231219,-53.53,1195,20241114,8.12,2200,-41.27,20240322,1195,8.12,20241114,2780,-53.53,20231219,1195,8.12,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N +20241119,090647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1290,-2,5,-0.15,1495829,1157,4.22,1299,1299,1285,1679,905,1292,1292.85,0.09,0,389,1326,1308,1287,1269,1248,1318,1279,107,387,500,900,1,1,21340329,275,-71.67,2.01,12,0.01,-18.00,643.00,2780,20231219,-53.60,1195,20241114,7.95,2200,-41.36,20240322,1195,7.95,20241114,2780,-53.60,20231219,1195,7.95,20241114,1.62,N,083470,500,106 억,,19471,N,N,0,N,00,N 20241118,160628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1292,0,3,0.00,35181832,27371,163.33,1280,1305,1266,1679,905,1292,1285.32,0.10,0,-915,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,276,-71.78,2.01,12,0.13,-18.00,643.00,2780,20231219,-53.53,1195,20241114,8.12,2200,-41.27,20240322,1195,8.12,20241114,2780,-53.53,20231219,1195,8.12,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N 20241118,150633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,-12,5,-0.93,28080032,21848,130.37,1280,1305,1276,1679,905,1292,1285.24,0.10,0,-1002,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,273,-71.11,1.99,12,0.10,-18.00,643.00,2780,20231219,-53.96,1195,20241114,7.11,2200,-41.82,20240322,1195,7.11,20241114,2780,-53.96,20231219,1195,7.11,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N 20241118,140636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1284,-8,5,-0.62,26695327,20765,123.91,1280,1305,1279,1679,905,1292,1285.59,0.10,0,-951,1316,1303,1285,1272,1254,1310,1279,107,387,500,900,1,1,21340329,274,-71.33,2.00,12,0.10,-18.00,643.00,2780,20231219,-53.81,1195,20241114,7.45,2200,-41.64,20240322,1195,7.45,20241114,2780,-53.81,20231219,1195,7.45,20241114,1.62,N,083470,500,106 억,,20386,N,N,0,N,00,N diff --git a/083500/price/prices-20241101.csv b/083500/price/prices-20241101.csv index df0b6f79efab..415df330afe9 100644 --- a/083500/price/prices-20241101.csv +++ b/083500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160623,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9000,40,2,0.45,258307260,28769,61.80,8850,9140,8810,11640,6280,8960,8978.67,8.50,0,273,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,772,43.48,1.12,12,0.34,207.00,8029.00,17260,20240408,-47.86,7300,20241112,23.29,17260,-47.86,20240408,7300,23.29,20241112,17260,-47.86,20240408,7300,23.29,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N +20241119,150634,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9080,120,2,1.34,231657450,25810,55.44,8850,9140,8810,11640,6280,8960,8975.49,8.50,0,-560,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,779,43.86,1.13,12,0.30,207.00,8029.00,17260,20240408,-47.39,7300,20241112,24.38,17260,-47.39,20240408,7300,24.38,20241112,17260,-47.39,20240408,7300,24.38,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N +20241119,140633,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9000,40,2,0.45,171920610,19181,41.20,8850,9140,8810,11640,6280,8960,8963.07,8.50,0,-1389,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,772,43.48,1.12,12,0.22,207.00,8029.00,17260,20240408,-47.86,7300,20241112,23.29,17260,-47.86,20240408,7300,23.29,20241112,17260,-47.86,20240408,7300,23.29,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N +20241119,130634,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8950,-10,5,-0.11,121739820,13608,29.23,8850,9140,8810,11640,6280,8960,8946.19,8.50,0,-2264,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,768,43.24,1.11,12,0.16,207.00,8029.00,17260,20240408,-48.15,7300,20241112,22.60,17260,-48.15,20240408,7300,22.60,20241112,17260,-48.15,20240408,7300,22.60,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N +20241119,120628,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9020,60,2,0.67,101643560,11371,24.43,8850,9140,8810,11640,6280,8960,8938.84,8.50,0,-2933,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,774,43.57,1.12,12,0.13,207.00,8029.00,17260,20240408,-47.74,7300,20241112,23.56,17260,-47.74,20240408,7300,23.56,20241112,17260,-47.74,20240408,7300,23.56,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N +20241119,110635,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9020,60,2,0.67,77470870,8696,18.68,8850,9140,8810,11640,6280,8960,8908.79,8.50,0,-2633,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,774,43.57,1.12,12,0.10,207.00,8029.00,17260,20240408,-47.74,7300,20241112,23.56,17260,-47.74,20240408,7300,23.56,20241112,17260,-47.74,20240408,7300,23.56,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N +20241119,100653,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8930,-30,5,-0.33,52184880,5900,12.67,8850,8960,8810,11640,6280,8960,8844.89,8.50,0,-2261,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,766,43.14,1.11,12,0.07,207.00,8029.00,17260,20240408,-48.26,7300,20241112,22.33,17260,-48.26,20240408,7300,22.33,20241112,17260,-48.26,20240408,7300,22.33,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N +20241119,090647,54,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8920,-40,5,-0.45,4344720,493,1.06,8850,8920,8810,11640,6280,8960,8812.82,8.50,0,-4,9400,9180,8790,8570,8180,9290,8680,43,2680,500,6270,10,1,8575722,765,43.09,1.11,12,0.01,207.00,8029.00,17260,20240408,-48.32,7300,20241112,22.19,17260,-48.32,20240408,7300,22.19,20241112,17260,-48.32,20240408,7300,22.19,20241112,5.11,N,083500,500,42 억,,728833,N,N,0,N,01,N 20241118,160628,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8960,300,2,3.46,410987540,46530,95.57,8740,9010,8400,11250,6070,8660,8832.74,8.42,0,-3460,9193,8926,8413,8146,7633,9060,8280,43,2590,500,6060,10,1,8575722,768,43.29,1.12,12,0.54,207.00,8029.00,17260,20240408,-48.09,7300,20241112,22.74,17260,-48.09,20240408,7300,22.74,20241112,17260,-48.09,20240408,7300,22.74,20241112,5.21,N,083500,500,42 억,,722269,N,N,0,N,00,N 20241118,150633,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8960,300,2,3.46,381448700,43225,88.79,8740,9010,8400,11250,6070,8660,8824.72,8.42,0,-3311,9193,8926,8413,8146,7633,9060,8280,43,2590,500,6060,10,1,8575722,768,43.29,1.12,12,0.50,207.00,8029.00,17260,20240408,-48.09,7300,20241112,22.74,17260,-48.09,20240408,7300,22.74,20241112,17260,-48.09,20240408,7300,22.74,20241112,5.21,N,083500,500,42 억,,722269,N,N,0,N,00,N 20241118,140636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8930,270,2,3.12,343102240,38928,79.96,8740,9010,8400,11250,6070,8660,8813.76,8.42,0,-2274,9193,8926,8413,8146,7633,9060,8280,43,2590,500,6060,10,1,8575722,766,43.14,1.11,12,0.45,207.00,8029.00,17260,20240408,-48.26,7300,20241112,22.33,17260,-48.26,20240408,7300,22.33,20241112,17260,-48.26,20240408,7300,22.33,20241112,5.21,N,083500,500,42 억,,722269,N,N,0,N,00,N diff --git a/083550/price/prices-20241101.csv b/083550/price/prices-20241101.csv index c9535f265870..389756f5a7d7 100644 --- a/083550/price/prices-20241101.csv +++ b/083550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160624,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3025,-5,5,-0.17,66628660,22143,170.37,3020,3050,3000,3935,2125,3030,3009.01,0.71,0,-1066,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,374,-10.25,0.29,12,0.18,-295.00,10563.00,5521,20231127,-45.21,2940,20241114,2.89,5500,-45.00,20240819,2940,2.89,20241114,5800,-47.84,20231127,2940,2.89,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N +20241119,150634,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3025,-5,5,-0.17,63685890,21166,162.85,3020,3050,3000,3935,2125,3030,3008.88,0.71,0,-1047,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,374,-10.25,0.29,12,0.17,-295.00,10563.00,5521,20231127,-45.21,2940,20241114,2.89,5500,-45.00,20240819,2940,2.89,20241114,5800,-47.84,20231127,2940,2.89,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N +20241119,140633,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3015,-15,5,-0.50,39239240,13027,100.23,3020,3050,3000,3935,2125,3030,3012.15,0.71,0,-989,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,373,-10.22,0.29,12,0.11,-295.00,10563.00,5521,20231127,-45.39,2940,20241114,2.55,5500,-45.18,20240819,2940,2.55,20241114,5800,-48.02,20231127,2940,2.55,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N +20241119,130635,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3010,-20,5,-0.66,38698770,12848,98.85,3020,3050,3000,3935,2125,3030,3012.05,0.71,0,-979,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,372,-10.20,0.28,12,0.10,-295.00,10563.00,5521,20231127,-45.48,2940,20241114,2.38,5500,-45.27,20240819,2940,2.38,20241114,5800,-48.10,20231127,2940,2.38,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N +20241119,120628,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3020,-10,5,-0.33,35739245,11868,91.31,3020,3050,3000,3935,2125,3030,3011.40,0.71,0,-1069,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,374,-10.24,0.29,12,0.10,-295.00,10563.00,5521,20231127,-45.30,2940,20241114,2.72,5500,-45.09,20240819,2940,2.72,20241114,5800,-47.93,20231127,2940,2.72,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N +20241119,110636,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3015,-15,5,-0.50,28838685,9575,73.67,3020,3050,3000,3935,2125,3030,3011.87,0.71,0,-1059,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,373,-10.22,0.29,12,0.08,-295.00,10563.00,5521,20231127,-45.39,2940,20241114,2.55,5500,-45.18,20240819,2940,2.55,20241114,5800,-48.02,20231127,2940,2.55,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N +20241119,100653,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3000,-30,5,-0.99,11028155,3665,28.20,3020,3050,3000,3935,2125,3030,3009.05,0.71,0,-909,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,371,-10.17,0.28,12,0.03,-295.00,10563.00,5521,20231127,-45.66,2940,20241114,2.04,5500,-45.45,20240819,2940,2.04,20241114,5800,-48.28,20231127,2940,2.04,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N +20241119,090647,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3025,-5,5,-0.17,2419290,801,6.16,3020,3025,3020,3935,2125,3030,3020.34,0.71,0,-95,3106,3067,3046,3007,2986,3057,2997,62,905,500,1870,5,1,12374226,374,-10.25,0.29,12,0.01,-295.00,10563.00,5521,20231127,-45.21,2940,20241114,2.89,5500,-45.00,20240819,2940,2.89,20241114,5800,-47.84,20231127,2940,2.89,20241114,2.08,N,083550,500,61 억,,88090,N,N,0,N,00,N 20241118,160628,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3030,-25,5,-0.82,39637530,12947,67.64,3070,3085,3025,3970,2140,3055,3061.56,0.68,0,3312,3148,3101,3028,2981,2908,3065,2945,62,915,500,1890,5,1,12374226,375,-10.27,0.29,12,0.10,-295.00,10563.00,5521,20231127,-45.12,2940,20241114,3.06,5500,-44.91,20240819,2940,3.06,20241114,5800,-47.76,20231127,2940,3.06,20241114,2.08,N,083550,500,61 억,,84569,N,N,0,N,00,N 20241118,150634,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3050,-5,5,-0.16,38413440,12543,65.53,3070,3085,3035,3970,2140,3055,3062.54,0.68,0,3458,3148,3101,3028,2981,2908,3065,2945,62,915,500,1890,5,1,12374226,377,-10.34,0.29,12,0.10,-295.00,10563.00,5521,20231127,-44.76,2940,20241114,3.74,5500,-44.55,20240819,2940,3.74,20241114,5800,-47.41,20231127,2940,3.74,20241114,2.08,N,083550,500,61 억,,84569,N,N,0,N,00,N 20241118,140637,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3050,-5,5,-0.16,31434265,10249,53.54,3070,3085,3040,3970,2140,3055,3067.06,0.68,0,3985,3148,3101,3028,2981,2908,3065,2945,62,915,500,1890,5,1,12374226,377,-10.34,0.29,12,0.08,-295.00,10563.00,5521,20231127,-44.76,2940,20241114,3.74,5500,-44.55,20240819,2940,3.74,20241114,5800,-47.41,20231127,2940,3.74,20241114,2.08,N,083550,500,61 억,,84569,N,N,0,N,00,N diff --git a/083640/price/prices-20241101.csv b/083640/price/prices-20241101.csv index 118e83b7d710..75e84b28b1d7 100644 --- a/083640/price/prices-20241101.csv +++ b/083640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160624,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,0,3,0.00,44411761,148318,109.71,297,306,297,386,208,297,299.44,0.51,0,-10928,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,231,-0.73,0.26,12,0.19,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N +20241119,150634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,2,2,0.67,41491797,138507,102.45,297,306,297,386,208,297,299.56,0.51,0,-10437,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,232,-0.74,0.26,12,0.18,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N +20241119,140634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,3,2,1.01,40862339,136399,100.90,297,306,297,386,208,297,299.58,0.51,0,-9810,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,233,-0.74,0.26,12,0.18,-406.00,1147.00,677,20231208,-55.69,273,20241115,9.89,598,-49.83,20240104,273,9.89,20241115,677,-55.69,20231208,273,9.89,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N +20241119,130635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,298,1,2,0.34,38715992,129256,95.61,297,306,297,386,208,297,299.53,0.51,0,-7735,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,232,-0.73,0.26,12,0.17,-406.00,1147.00,677,20231208,-55.98,273,20241115,9.16,598,-50.17,20240104,273,9.16,20241115,677,-55.98,20231208,273,9.16,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N +20241119,120628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,4,2,1.35,32857456,109621,81.09,297,306,297,386,208,297,299.74,0.51,0,-6226,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,234,-0.74,0.26,12,0.14,-406.00,1147.00,677,20231208,-55.54,273,20241115,10.26,598,-49.67,20240104,273,10.26,20241115,677,-55.54,20231208,273,10.26,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N +20241119,110636,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,300,3,2,1.01,22208505,74047,54.77,297,306,297,386,208,297,299.92,0.51,0,-4666,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,233,-0.74,0.26,12,0.10,-406.00,1147.00,677,20231208,-55.69,273,20241115,9.89,598,-49.83,20240104,273,9.89,20241115,677,-55.69,20231208,273,9.89,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N +20241119,100653,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,301,4,2,1.35,6623484,22184,16.41,297,301,297,386,208,297,298.57,0.51,0,-2707,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,234,-0.74,0.26,12,0.03,-406.00,1147.00,677,20231208,-55.54,273,20241115,10.26,598,-49.67,20240104,273,10.26,20241115,677,-55.54,20231208,273,10.26,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N +20241119,090647,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,0,3,0.00,616925,2077,1.54,297,299,297,386,208,297,297.03,0.51,0,-257,311,304,294,287,277,307,290,389,89,500,200,1,1,77720351,231,-0.73,0.26,12,0.00,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,395602,N,N,0,N,00,N 20241118,160628,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,297,8,2,2.77,39772517,135176,28.42,284,301,284,375,203,289,294.23,0.53,0,-18085,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,231,-0.73,0.26,12,0.17,-406.00,1147.00,677,20231208,-56.13,273,20241115,8.79,598,-50.33,20240104,273,8.79,20241115,677,-56.13,20231208,273,8.79,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N 20241118,150634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,10,2,3.46,36448835,123987,26.07,284,301,284,375,203,289,293.97,0.53,0,-17823,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,232,-0.74,0.26,12,0.16,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N 20241118,140637,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,299,10,2,3.46,31876551,108644,22.84,284,301,284,375,203,289,293.40,0.53,0,-16108,319,303,288,272,257,296,265,389,86,500,200,1,1,77720351,232,-0.74,0.26,12,0.14,-406.00,1147.00,677,20231208,-55.83,273,20241115,9.52,598,-50.00,20240104,273,9.52,20241115,677,-55.83,20231208,273,9.52,20241115,0.02,N,083640,500,388 억,,413686,N,N,0,N,00,N diff --git a/083650/price/prices-20241101.csv b/083650/price/prices-20241101.csv index de249bf0673d..77cd65c36468 100644 --- a/083650/price/prices-20241101.csv +++ b/083650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160624,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,17920,1790,2,11.10,256642349460,14307929,136.64,16450,19100,16250,20950,11300,16130,17937.10,5.24,0,625328,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5545,73.74,7.54,12,46.24,243.00,2377.00,19100,20241119,-6.18,6340,20231113,182.65,19100,-6.18,20241119,7000,156.00,20240909,19100,-6.18,20241119,6840,161.99,20231122,3.76,N,083650,500,154 억,,1620551,N,N,7,N,00,N +20241119,150635,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,17810,1680,2,10.42,250143347270,13944420,133.17,16450,19100,16250,20950,11300,16130,17938.61,5.24,0,621462,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5511,73.29,7.49,12,45.06,243.00,2377.00,19100,20241119,-6.75,6340,20231113,180.91,19100,-6.75,20241119,7000,154.43,20240909,19100,-6.75,20241119,6840,160.38,20231122,3.76,N,083650,500,154 억,,1620551,N,N,87,N,00,N +20241119,140634,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,17840,1710,2,10.60,234828522140,13083196,124.94,16450,19100,16250,20950,11300,16130,17948.88,5.24,0,567820,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5520,73.42,7.51,12,42.28,243.00,2377.00,19100,20241119,-6.60,6340,20231113,181.39,19100,-6.60,20241119,7000,154.86,20240909,19100,-6.60,20241119,6840,160.82,20231122,3.76,N,083650,500,154 억,,1620551,N,N,87,N,00,N +20241119,130635,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,18560,2430,2,15.07,213718860750,11925974,113.89,16450,19100,16250,20950,11300,16130,17920.47,5.24,0,518263,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5743,76.38,7.81,12,38.54,243.00,2377.00,19100,20241119,-2.83,6340,20231113,192.74,19100,-2.83,20241119,7000,165.14,20240909,19100,-2.83,20241119,6840,171.35,20231122,3.76,N,083650,500,154 억,,1620551,N,N,87,N,00,N +20241119,120629,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,18520,2390,2,14.82,196481999420,10997368,105.02,16450,19100,16250,20950,11300,16130,17866.29,5.24,0,482623,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5731,76.21,7.79,12,35.54,243.00,2377.00,19100,20241119,-3.04,6340,20231113,192.11,19100,-3.04,20241119,7000,164.57,20240909,19100,-3.04,20241119,6840,170.76,20231122,3.76,N,083650,500,154 억,,1620551,N,N,87,N,00,N +20241119,110636,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,18330,2200,2,13.64,172577714670,9703966,92.67,16450,19100,16250,20950,11300,16130,17784.27,5.24,0,476138,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5672,75.43,7.71,12,31.36,243.00,2377.00,19100,20241119,-4.03,6340,20231113,189.12,19100,-4.03,20241119,7000,161.86,20240909,19100,-4.03,20241119,6840,167.98,20231122,3.76,N,083650,500,154 억,,1620551,N,N,87,N,00,N +20241119,100654,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,17820,1690,2,10.48,77788557130,4579762,43.74,16450,17860,16250,20950,11300,16130,16985.31,5.24,0,179176,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5514,73.33,7.50,12,14.80,243.00,2377.00,17860,20241119,-0.22,6340,20231113,181.07,17860,-0.22,20241119,7000,154.57,20240909,17860,-0.22,20241119,6840,160.53,20231122,3.76,N,083650,500,154 억,,1620551,N,N,87,N,00,N +20241119,090648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,16430,300,2,1.86,8607333210,524358,5.01,16450,16590,16250,20950,11300,16130,16415.06,5.24,0,-53380,18710,17420,15900,14610,13090,18065,15255,155,4820,500,11610,10,1,30944375,5084,67.61,6.91,12,1.69,243.00,2377.00,17190,20241118,-4.42,6340,20231113,159.15,17190,-4.42,20241118,7000,134.71,20240909,17190,-4.42,20241118,6840,140.20,20231122,3.76,N,083650,500,154 억,,1620551,N,N,87,N,00,N 20241118,160628,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16130,1310,2,8.84,166878232690,10312148,332.47,14590,17190,14380,19260,10380,14820,16183.37,4.17,0,333558,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,4991,66.38,6.79,12,33.32,243.00,2377.00,17190,20241118,-6.17,6340,20231113,154.42,17190,-6.17,20241118,7000,130.43,20240909,17190,-6.17,20241118,6840,135.82,20231122,3.33,N,083650,500,154 억,,1290646,N,N,86,N,00,N 20241118,150634,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16060,1240,2,8.37,161972494570,10008095,322.67,14590,17190,14380,19260,10380,14820,16184.83,4.17,0,318020,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,4970,66.09,6.76,12,32.34,243.00,2377.00,17190,20241118,-6.57,6340,20231113,153.31,17190,-6.57,20241118,7000,129.43,20240909,17190,-6.57,20241118,6840,134.80,20231122,3.33,N,083650,500,154 억,,1290646,N,N,164,N,00,N 20241118,140637,57,100.00,KOSDAQ,신고가,기계.장비,N,N,N,N, ,N,16290,1470,2,9.92,153142613810,9464584,305.15,14590,17190,14380,19260,10380,14820,16181.31,4.17,0,286199,16233,15526,15063,14356,13893,15295,14125,155,4440,500,10670,10,1,30944375,5041,67.04,6.85,12,30.59,243.00,2377.00,17190,20241118,-5.24,6340,20231113,156.94,17190,-5.24,20241118,7000,132.71,20240909,17190,-5.24,20241118,6840,138.16,20231122,3.33,N,083650,500,154 억,,1290646,N,N,164,N,00,N diff --git a/083660/price/prices-20241101.csv b/083660/price/prices-20241101.csv index 1ef8773854c7..9160d9237ea7 100644 --- a/083660/price/prices-20241101.csv +++ b/083660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,42,2,5.01,63512044,74073,63.11,838,880,833,1089,587,838,857.43,0.14,0,-1004,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,539,-6.62,2.36,12,0.12,-133.00,373.00,1465,20240112,-39.93,768,20241112,14.58,1465,-39.93,20240112,768,14.58,20241112,1465,-39.93,20240112,768,14.58,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N +20241119,150635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,42,2,5.01,61582204,71880,61.24,838,880,833,1089,587,838,856.74,0.14,0,-907,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,539,-6.62,2.36,12,0.12,-133.00,373.00,1465,20240112,-39.93,768,20241112,14.58,1465,-39.93,20240112,768,14.58,20241112,1465,-39.93,20240112,768,14.58,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N +20241119,140634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,28,2,3.34,47301910,55435,47.23,838,870,833,1089,587,838,853.29,0.14,0,223,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,530,-6.51,2.32,12,0.09,-133.00,373.00,1465,20240112,-40.89,768,20241112,12.76,1465,-40.89,20240112,768,12.76,20241112,1465,-40.89,20240112,768,12.76,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N +20241119,130635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,867,29,2,3.46,34552316,40335,34.37,838,870,833,1089,587,838,856.63,0.14,0,-453,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,531,-6.52,2.32,12,0.07,-133.00,373.00,1465,20240112,-40.82,768,20241112,12.89,1465,-40.82,20240112,768,12.89,20241112,1465,-40.82,20240112,768,12.89,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N +20241119,120629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,862,24,2,2.86,30370456,35485,30.23,838,870,833,1089,587,838,855.87,0.14,0,-353,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,528,-6.48,2.31,12,0.06,-133.00,373.00,1465,20240112,-41.16,768,20241112,12.24,1465,-41.16,20240112,768,12.24,20241112,1465,-41.16,20240112,768,12.24,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N +20241119,110636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,30,2,3.58,15873759,18655,15.89,838,870,833,1089,587,838,850.91,0.14,0,-361,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,532,-6.53,2.33,12,0.03,-133.00,373.00,1465,20240112,-40.75,768,20241112,13.02,1465,-40.75,20240112,768,13.02,20241112,1465,-40.75,20240112,768,13.02,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N +20241119,100654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,16,2,1.91,5613005,6661,5.68,838,856,834,1089,587,838,842.67,0.14,0,-535,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,523,-6.42,2.29,12,0.01,-133.00,373.00,1465,20240112,-41.71,768,20241112,11.20,1465,-41.71,20240112,768,11.20,20241112,1465,-41.71,20240112,768,11.20,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N +20241119,090648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,14,2,1.67,1370177,1633,1.39,838,856,838,1089,587,838,839.06,0.14,0,-65,886,862,816,792,746,874,804,122,251,200,560,1,1,61247181,522,-6.41,2.28,12,0.00,-133.00,373.00,1465,20240112,-41.84,768,20241112,10.94,1465,-41.84,20240112,768,10.94,20241112,1465,-41.84,20240112,768,10.94,20241112,0.04,N,083660,200,122 억,,83561,N,N,0,N,00,N 20241118,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,838,40,2,5.01,95078014,117367,211.82,800,840,770,1037,559,798,810.09,0.13,0,2757,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,513,-6.30,2.25,12,0.19,-133.00,373.00,1465,20240112,-42.80,768,20241112,9.11,1465,-42.80,20240112,768,9.11,20241112,1465,-42.80,20240112,768,9.11,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N 20241118,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,42,2,5.26,94454534,116623,210.47,800,840,770,1037,559,798,809.91,0.13,0,3071,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,514,-6.32,2.25,12,0.19,-133.00,373.00,1465,20240112,-42.66,768,20241112,9.38,1465,-42.66,20240112,768,9.38,20241112,1465,-42.66,20240112,768,9.38,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N 20241118,140637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,826,28,2,3.51,76825222,95277,171.95,800,826,770,1037,559,798,806.34,0.13,0,2840,876,836,808,768,740,823,755,122,239,200,540,1,1,61247181,506,-6.21,2.21,12,0.16,-133.00,373.00,1465,20240112,-43.62,768,20241112,7.55,1465,-43.62,20240112,768,7.55,20241112,1465,-43.62,20240112,768,7.55,20241112,0.04,N,083660,200,122 억,,80913,N,N,0,N,00,N diff --git a/083790/price/prices-20241101.csv b/083790/price/prices-20241101.csv index 71de38db938a..b5168ec8feee 100644 --- a/083790/price/prices-20241101.csv +++ b/083790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160625,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2540,-25,5,-0.97,495237235,198700,37.74,2540,2560,2445,3330,1800,2565,2492.35,3.82,0,-32797,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1953,-4.31,1.58,12,0.26,-589.00,1611.00,4385,20240318,-42.08,2015,20241018,26.05,4385,-42.08,20240318,2015,26.05,20241018,4385,-42.08,20240318,2015,26.05,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N +20241119,150635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,-55,5,-2.14,479800030,192584,36.58,2540,2560,2445,3330,1800,2565,2491.34,3.82,0,-30489,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1930,-4.26,1.56,12,0.25,-589.00,1611.00,4385,20240318,-42.76,2015,20241018,24.57,4385,-42.76,20240318,2015,24.57,20241018,4385,-42.76,20240318,2015,24.57,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N +20241119,140634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,-95,5,-3.70,355939055,143441,27.24,2540,2560,2445,3330,1800,2565,2481.37,3.82,0,-30145,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1899,-4.19,1.53,12,0.19,-589.00,1611.00,4385,20240318,-43.67,2015,20241018,22.58,4385,-43.67,20240318,2015,22.58,20241018,4385,-43.67,20240318,2015,22.58,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N +20241119,130636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2475,-90,5,-3.51,261436345,105125,19.97,2540,2560,2460,3330,1800,2565,2486.83,3.82,0,-24542,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1903,-4.20,1.54,12,0.14,-589.00,1611.00,4385,20240318,-43.56,2015,20241018,22.83,4385,-43.56,20240318,2015,22.83,20241018,4385,-43.56,20240318,2015,22.83,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N +20241119,120629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2490,-75,5,-2.92,172358060,69111,13.13,2540,2560,2470,3330,1800,2565,2493.83,3.82,0,-16181,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1915,-4.23,1.55,12,0.09,-589.00,1611.00,4385,20240318,-43.22,2015,20241018,23.57,4385,-43.22,20240318,2015,23.57,20241018,4385,-43.22,20240318,2015,23.57,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N +20241119,110637,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2485,-80,5,-3.12,156843570,62868,11.94,2540,2560,2470,3330,1800,2565,2494.70,3.82,0,-18331,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1911,-4.22,1.54,12,0.08,-589.00,1611.00,4385,20240318,-43.33,2015,20241018,23.33,4385,-43.33,20240318,2015,23.33,20241018,4385,-43.33,20240318,2015,23.33,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N +20241119,100654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2510,-55,5,-2.14,127646410,51171,9.72,2540,2560,2470,3330,1800,2565,2494.37,3.82,0,-14944,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1930,-4.26,1.56,12,0.07,-589.00,1611.00,4385,20240318,-42.76,2015,20241018,24.57,4385,-42.76,20240318,2015,24.57,20241018,4385,-42.76,20240318,2015,24.57,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N +20241119,090648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2530,-35,5,-1.36,6121675,2415,0.46,2540,2560,2530,3330,1800,2565,2533.55,3.82,0,-438,2831,2697,2611,2477,2391,2655,2435,384,765,500,1790,5,1,76894182,1945,-4.30,1.57,12,0.00,-589.00,1611.00,4385,20240318,-42.30,2015,20241018,25.56,4385,-42.30,20240318,2015,25.56,20241018,4385,-42.30,20240318,2015,25.56,20241018,0.16,N,083790,500,384 억,,2937602,N,N,0,N,00,N 20241118,160629,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,-70,5,-2.66,1367617010,526393,209.65,2630,2745,2525,3425,1845,2635,2598.09,3.90,0,-56690,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,1972,-4.35,1.59,12,0.68,-589.00,1611.00,4385,20240318,-41.51,2015,20241018,27.30,4385,-41.51,20240318,2015,27.30,20241018,4385,-41.51,20240318,2015,27.30,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N 20241118,150635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-55,5,-2.09,1284696130,494095,196.79,2630,2745,2525,3425,1845,2635,2600.10,3.90,0,-47653,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,1984,-4.38,1.60,12,0.64,-589.00,1611.00,4385,20240318,-41.16,2015,20241018,28.04,4385,-41.16,20240318,2015,28.04,20241018,4385,-41.16,20240318,2015,28.04,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N 20241118,140638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2580,-55,5,-2.09,1249566435,480432,191.35,2630,2745,2525,3425,1845,2635,2600.92,3.90,0,-43940,2768,2701,2608,2541,2448,2655,2495,384,790,500,1840,5,1,76894182,1984,-4.38,1.60,12,0.62,-589.00,1611.00,4385,20240318,-41.16,2015,20241018,28.04,4385,-41.16,20240318,2015,28.04,20241018,4385,-41.16,20240318,2015,28.04,20241018,0.16,N,083790,500,384 억,,2995425,N,N,0,N,00,N diff --git a/083930/price/prices-20241101.csv b/083930/price/prices-20241101.csv index 3496d8cb8d4a..d4e221750f3b 100644 --- a/083930/price/prices-20241101.csv +++ b/083930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160625,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13180,-140,5,-1.05,264295590,20066,55.70,13180,13590,13090,17310,9330,13320,13171.19,6.07,0,-10538,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1966,47.75,1.07,12,0.13,276.00,12348.00,21400,20240617,-38.41,12160,20240131,8.39,21400,-38.41,20240617,12160,8.39,20240131,21400,-38.41,20240617,12160,8.39,20240131,3.57,N,083930,500,79 억,,905020,N,N,203,N,00,N +20241119,150635,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13180,-140,5,-1.05,239434000,18176,50.46,13180,13590,13090,17310,9330,13320,13173.09,6.07,0,-9961,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1966,47.75,1.07,12,0.12,276.00,12348.00,21400,20240617,-38.41,12160,20240131,8.39,21400,-38.41,20240617,12160,8.39,20240131,21400,-38.41,20240617,12160,8.39,20240131,3.57,N,083930,500,79 억,,905020,N,N,98,N,00,N +20241119,140635,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13170,-150,5,-1.13,153963130,11683,32.43,13180,13590,13090,17310,9330,13320,13178.39,6.07,0,-7467,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1964,47.72,1.07,12,0.08,276.00,12348.00,21400,20240617,-38.46,12160,20240131,8.31,21400,-38.46,20240617,12160,8.31,20240131,21400,-38.46,20240617,12160,8.31,20240131,3.57,N,083930,500,79 억,,905020,N,N,98,N,00,N +20241119,130636,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13260,-60,5,-0.45,130208840,9886,27.44,13180,13590,13090,17310,9330,13320,13171.03,6.07,0,-6650,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1977,48.04,1.07,12,0.07,276.00,12348.00,21400,20240617,-38.04,12160,20240131,9.05,21400,-38.04,20240617,12160,9.05,20240131,21400,-38.04,20240617,12160,9.05,20240131,3.57,N,083930,500,79 억,,905020,N,N,98,N,00,N +20241119,120629,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13140,-180,5,-1.35,119117350,9045,25.11,13180,13590,13090,17310,9330,13320,13169.41,6.07,0,-6184,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1960,47.61,1.06,12,0.06,276.00,12348.00,21400,20240617,-38.60,12160,20240131,8.06,21400,-38.60,20240617,12160,8.06,20240131,21400,-38.60,20240617,12160,8.06,20240131,3.57,N,083930,500,79 억,,905020,N,N,98,N,00,N +20241119,110637,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13130,-190,5,-1.43,88163000,6685,18.56,13180,13590,13110,17310,9330,13320,13188.18,6.07,0,-4577,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1958,47.57,1.06,12,0.04,276.00,12348.00,21400,20240617,-38.64,12160,20240131,7.98,21400,-38.64,20240617,12160,7.98,20240131,21400,-38.64,20240617,12160,7.98,20240131,3.57,N,083930,500,79 억,,905020,N,N,98,N,00,N +20241119,100654,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13210,-110,5,-0.83,43278210,3274,9.09,13180,13590,13140,17310,9330,13320,13218.76,6.07,0,-1770,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1970,47.86,1.07,12,0.02,276.00,12348.00,21400,20240617,-38.27,12160,20240131,8.63,21400,-38.27,20240617,12160,8.63,20240131,21400,-38.27,20240617,12160,8.63,20240131,3.57,N,083930,500,79 억,,905020,N,N,98,N,00,N +20241119,090648,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13220,-100,5,-0.75,11613520,873,2.42,13180,13590,13180,17310,9330,13320,13303.00,6.07,0,-313,13826,13572,13336,13082,12846,13455,12965,80,3990,500,9850,10,1,14912798,1971,47.90,1.07,12,0.01,276.00,12348.00,21400,20240617,-38.22,12160,20240131,8.72,21400,-38.22,20240617,12160,8.72,20240131,21400,-38.22,20240617,12160,8.72,20240131,3.57,N,083930,500,79 억,,905020,N,N,98,N,00,N 20241118,160629,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13320,-150,5,-1.11,479499750,35999,56.14,13450,13590,13100,17510,9430,13470,13319.81,6.14,0,-11147,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,1986,48.26,1.08,12,0.24,276.00,12348.00,21400,20240617,-37.76,12160,20240131,9.54,21400,-37.76,20240617,12160,9.54,20240131,21400,-37.76,20240617,12160,9.54,20240131,3.58,N,083930,500,79 억,,916325,N,N,98,N,00,N 20241118,150635,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13250,-220,5,-1.63,466131890,34994,54.57,13450,13590,13100,17510,9430,13470,13320.34,6.14,0,-10592,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,1976,48.01,1.07,12,0.23,276.00,12348.00,21400,20240617,-38.08,12160,20240131,8.96,21400,-38.08,20240617,12160,8.96,20240131,21400,-38.08,20240617,12160,8.96,20240131,3.58,N,083930,500,79 억,,916325,N,N,1,N,00,N 20241118,140638,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,13260,-210,5,-1.56,371437880,27841,43.41,13450,13590,13100,17510,9430,13470,13341.40,6.14,0,-11941,13983,13726,13213,12956,12443,13855,13085,80,4040,500,9960,10,1,14912798,1977,48.04,1.07,12,0.19,276.00,12348.00,21400,20240617,-38.04,12160,20240131,9.05,21400,-38.04,20240617,12160,9.05,20240131,21400,-38.04,20240617,12160,9.05,20240131,3.58,N,083930,500,79 억,,916325,N,N,1,N,00,N diff --git a/084010/price/prices-20241101.csv b/084010/price/prices-20241101.csv index 7aadbef25d38..1b9bd033bafd 100644 --- a/084010/price/prices-20241101.csv +++ b/084010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160625,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14650,120,2,0.83,253485120,17358,68.20,14530,14700,14470,18880,10180,14530,14603.36,5.92,0,1574,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3430,4.97,0.41,12,0.07,2948.00,35857.00,15800,20241104,-7.28,10360,20240805,41.41,15800,-7.28,20241104,10360,41.41,20240805,15800,-7.28,20241104,10360,41.41,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N +20241119,150636,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14650,120,2,0.83,226756970,15532,61.02,14530,14700,14470,18880,10180,14530,14599.34,5.92,0,1736,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3430,4.97,0.41,12,0.07,2948.00,35857.00,15800,20241104,-7.28,10360,20240805,41.41,15800,-7.28,20241104,10360,41.41,20240805,15800,-7.28,20241104,10360,41.41,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N +20241119,140635,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14680,150,2,1.03,201244470,13790,54.18,14530,14700,14470,18880,10180,14530,14593.51,5.92,0,1487,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3437,4.98,0.41,12,0.06,2948.00,35857.00,15800,20241104,-7.09,10360,20240805,41.70,15800,-7.09,20241104,10360,41.70,20240805,15800,-7.09,20241104,10360,41.70,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N +20241119,130636,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14600,70,2,0.48,132429830,9084,35.69,14530,14640,14470,18880,10180,14530,14578.36,5.92,0,-1705,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3419,4.95,0.41,12,0.04,2948.00,35857.00,15800,20241104,-7.59,10360,20240805,40.93,15800,-7.59,20241104,10360,40.93,20240805,15800,-7.59,20241104,10360,40.93,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N +20241119,120630,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14590,60,2,0.41,114894730,7883,30.97,14530,14640,14470,18880,10180,14530,14575.00,5.92,0,-1421,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3416,4.95,0.41,12,0.03,2948.00,35857.00,15800,20241104,-7.66,10360,20240805,40.83,15800,-7.66,20241104,10360,40.83,20240805,15800,-7.66,20241104,10360,40.83,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N +20241119,110637,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14630,100,2,0.69,78396380,5383,21.15,14530,14640,14470,18880,10180,14530,14563.70,5.92,0,-471,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3426,4.96,0.41,12,0.02,2948.00,35857.00,15800,20241104,-7.41,10360,20240805,41.22,15800,-7.41,20241104,10360,41.22,20240805,15800,-7.41,20241104,10360,41.22,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N +20241119,100655,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14570,40,2,0.28,66773900,4588,18.03,14530,14640,14470,18880,10180,14530,14554.03,5.92,0,-322,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3411,4.94,0.41,12,0.02,2948.00,35857.00,15800,20241104,-7.78,10360,20240805,40.64,15800,-7.78,20241104,10360,40.64,20240805,15800,-7.78,20241104,10360,40.64,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N +20241119,090649,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14490,-40,5,-0.28,1944670,134,0.53,14530,14530,14490,18880,10180,14530,14512.46,5.92,0,-86,14710,14620,14440,14350,14170,14665,14395,246,4350,1000,10750,10,1,23414397,3393,4.92,0.40,12,0.00,2948.00,35857.00,15800,20241104,-8.29,10360,20240805,39.86,15800,-8.29,20241104,10360,39.86,20240805,15800,-8.29,20241104,10360,39.86,20240805,0.88,N,084010,1000,246 억,,1385744,N,N,10,N,00,N 20241118,160629,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14530,10,2,0.07,366229630,25443,68.89,14520,14530,14260,18870,10170,14520,14393.77,5.92,0,-6254,14986,14752,14306,14072,13626,14870,14190,246,4350,1000,10740,10,1,23414397,3402,4.93,0.41,12,0.11,2948.00,35857.00,15800,20241104,-8.04,10360,20240805,40.25,15800,-8.04,20241104,10360,40.25,20240805,15800,-8.04,20241104,10360,40.25,20240805,0.87,N,084010,1000,246 억,,1387181,N,N,10,N,00,N 20241118,150635,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14460,-60,5,-0.41,346877100,24110,65.28,14520,14520,14260,18870,10170,14520,14387.00,5.92,0,-5932,14986,14752,14306,14072,13626,14870,14190,246,4350,1000,10740,10,1,23414397,3386,4.91,0.40,12,0.10,2948.00,35857.00,15800,20241104,-8.48,10360,20240805,39.58,15800,-8.48,20241104,10360,39.58,20240805,15800,-8.48,20241104,10360,39.58,20240805,0.87,N,084010,1000,246 억,,1387181,N,N,0,N,00,N 20241118,140638,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,14460,-60,5,-0.41,330091800,22949,62.14,14520,14520,14260,18870,10170,14520,14383.41,5.92,0,-6401,14986,14752,14306,14072,13626,14870,14190,246,4350,1000,10740,10,1,23414397,3386,4.91,0.40,12,0.10,2948.00,35857.00,15800,20241104,-8.48,10360,20240805,39.58,15800,-8.48,20241104,10360,39.58,20240805,15800,-8.48,20241104,10360,39.58,20240805,0.87,N,084010,1000,246 억,,1387181,N,N,0,N,00,N diff --git a/084110/price/prices-20241101.csv b/084110/price/prices-20241101.csv index 73ca1edd0e11..9540ccd32d3d 100644 --- a/084110/price/prices-20241101.csv +++ b/084110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160625,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29400,-1350,5,-4.39,3369053450,114647,110.34,31200,31200,28700,39950,21550,30750,29386.29,9.57,0,-41404,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3711,9.67,0.72,12,0.91,3041.00,40937.00,44500,20241112,-33.93,20200,20240419,45.54,44500,-33.93,20241112,20200,45.54,20240419,44500,-33.93,20241112,20200,45.54,20240419,3.34,N,084110,500,63 억,,1208470,N,N,8,N,00,N +20241119,150636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30200,-550,5,-1.79,3094894500,105409,101.45,31200,31200,28700,39950,21550,30750,29360.82,9.57,0,-39372,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3812,9.93,0.74,12,0.84,3041.00,40937.00,44500,20241112,-32.13,20200,20240419,49.50,44500,-32.13,20241112,20200,49.50,20240419,44500,-32.13,20241112,20200,49.50,20240419,3.34,N,084110,500,63 억,,1208470,N,N,12,N,00,N +20241119,140635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29000,-1750,5,-5.69,2366796950,80571,77.55,31200,31200,28850,39950,21550,30750,29375.30,9.57,0,-33528,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3660,9.54,0.71,12,0.64,3041.00,40937.00,44500,20241112,-34.83,20200,20240419,43.56,44500,-34.83,20241112,20200,43.56,20240419,44500,-34.83,20241112,20200,43.56,20240419,3.34,N,084110,500,63 억,,1208470,N,N,12,N,00,N +20241119,130637,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29000,-1750,5,-5.69,2184347300,74287,71.50,31200,31200,28850,39950,21550,30750,29404.17,9.57,0,-29824,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3660,9.54,0.71,12,0.59,3041.00,40937.00,44500,20241112,-34.83,20200,20240419,43.56,44500,-34.83,20241112,20200,43.56,20240419,44500,-34.83,20241112,20200,43.56,20240419,3.34,N,084110,500,63 억,,1208470,N,N,12,N,00,N +20241119,120630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29250,-1500,5,-4.88,1817489000,61676,59.36,31200,31200,29000,39950,21550,30750,29468.33,9.57,0,-26457,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3692,9.62,0.71,12,0.49,3041.00,40937.00,44500,20241112,-34.27,20200,20240419,44.80,44500,-34.27,20241112,20200,44.80,20240419,44500,-34.27,20241112,20200,44.80,20240419,3.34,N,084110,500,63 억,,1208470,N,N,12,N,00,N +20241119,110638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29250,-1500,5,-4.88,1461980600,49501,47.64,31200,31200,29000,39950,21550,30750,29534.36,9.57,0,-22555,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3692,9.62,0.71,12,0.39,3041.00,40937.00,44500,20241112,-34.27,20200,20240419,44.80,44500,-34.27,20241112,20200,44.80,20240419,44500,-34.27,20241112,20200,44.80,20240419,3.34,N,084110,500,63 억,,1208470,N,N,12,N,00,N +20241119,100655,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29500,-1250,5,-4.07,1020986900,34506,33.21,31200,31200,29000,39950,21550,30750,29588.68,9.57,0,-14686,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3723,9.70,0.72,12,0.27,3041.00,40937.00,44500,20241112,-33.71,20200,20240419,46.04,44500,-33.71,20241112,20200,46.04,20240419,44500,-33.71,20241112,20200,46.04,20240419,3.34,N,084110,500,63 억,,1208470,N,N,12,N,00,N +20241119,090649,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29800,-950,5,-3.09,186708700,6155,5.92,31200,31200,29550,39950,21550,30750,30334.48,9.57,0,-2466,34016,32382,30166,28532,26316,33200,29350,63,9200,500,23370,50,1,12621492,3761,9.80,0.73,12,0.05,3041.00,40937.00,44500,20241112,-33.03,20200,20240419,47.52,44500,-33.03,20241112,20200,47.52,20240419,44500,-33.03,20241112,20200,47.52,20240419,3.34,N,084110,500,63 억,,1208470,N,N,12,N,00,N 20241118,160629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30750,650,2,2.16,3100016450,103859,29.33,30500,31800,27950,39100,21100,30100,29847.90,9.64,0,-7527,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3881,10.11,0.75,12,0.82,3041.00,40937.00,44500,20241112,-30.90,20200,20240419,52.23,44500,-30.90,20241112,20200,52.23,20240419,44500,-30.90,20241112,20200,52.23,20240419,3.32,N,084110,500,63 억,,1216566,N,N,12,N,00,N 20241118,150635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30450,350,2,1.16,2905269850,97471,27.52,30500,31800,27950,39100,21100,30100,29806.50,9.64,0,-5739,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3843,10.01,0.74,12,0.77,3041.00,40937.00,44500,20241112,-31.57,20200,20240419,50.74,44500,-31.57,20241112,20200,50.74,20240419,44500,-31.57,20241112,20200,50.74,20240419,3.32,N,084110,500,63 억,,1216566,N,N,16,N,00,N 20241118,140638,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30350,250,2,0.83,1943614400,66290,18.72,30500,30500,27950,39100,21100,30100,29319.84,9.64,0,-4384,34033,32066,29833,27866,25633,30950,26750,63,9000,500,22870,50,1,12621492,3831,9.98,0.74,12,0.53,3041.00,40937.00,44500,20241112,-31.80,20200,20240419,50.25,44500,-31.80,20241112,20200,50.25,20240419,44500,-31.80,20241112,20200,50.25,20240419,3.32,N,084110,500,63 억,,1216566,N,N,16,N,00,N diff --git a/084180/price/prices-20241101.csv b/084180/price/prices-20241101.csv index 31858e6285e2..dce5b91843b9 100644 --- a/084180/price/prices-20241101.csv +++ b/084180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160626,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,509,-20,5,-3.78,456054674,891145,287.61,525,535,493,687,371,529,511.79,0.77,0,-79936,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,823,-6.53,0.78,12,0.55,-78.00,656.00,819,20240131,-37.85,470,20240805,8.30,819,-37.85,20240131,470,8.30,20240805,819,-37.85,20240131,470,8.30,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N +20241119,150636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,509,-20,5,-3.78,434766969,849270,274.10,525,535,493,687,371,529,511.93,0.77,0,-79205,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,823,-6.53,0.78,12,0.53,-78.00,656.00,819,20240131,-37.85,470,20240805,8.30,819,-37.85,20240131,470,8.30,20240805,819,-37.85,20240131,470,8.30,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N +20241119,140635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,512,-17,5,-3.21,219941610,425092,137.20,525,535,510,687,371,529,517.40,0.77,0,-125355,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,828,-6.56,0.78,12,0.26,-78.00,656.00,819,20240131,-37.48,470,20240805,8.94,819,-37.48,20240131,470,8.94,20240805,819,-37.48,20240131,470,8.94,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N +20241119,130637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,521,-8,5,-1.51,134344490,258468,83.42,525,535,514,687,371,529,519.77,0.77,0,-93021,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,843,-6.68,0.79,12,0.16,-78.00,656.00,819,20240131,-36.39,470,20240805,10.85,819,-36.39,20240131,470,10.85,20240805,819,-36.39,20240131,470,10.85,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N +20241119,120630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,518,-11,5,-2.08,122831749,236276,76.26,525,535,514,687,371,529,519.87,0.77,0,-80397,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,838,-6.64,0.79,12,0.15,-78.00,656.00,819,20240131,-36.75,470,20240805,10.21,819,-36.75,20240131,470,10.21,20240805,819,-36.75,20240131,470,10.21,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N +20241119,110638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,523,-6,5,-1.13,96785596,185836,59.98,525,535,516,687,371,529,520.81,0.77,0,-57270,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,846,-6.71,0.80,12,0.11,-78.00,656.00,819,20240131,-36.14,470,20240805,11.28,819,-36.14,20240131,470,11.28,20240805,819,-36.14,20240131,470,11.28,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N +20241119,100655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,517,-12,5,-2.27,82076046,157584,50.86,525,535,516,687,371,529,520.84,0.77,0,-38966,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,836,-6.63,0.79,12,0.10,-78.00,656.00,819,20240131,-36.87,470,20240805,10.00,819,-36.87,20240131,470,10.00,20240805,819,-36.87,20240131,470,10.00,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N +20241119,090649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,526,-3,5,-0.57,6995206,13310,4.30,525,527,524,687,371,529,525.56,0.77,0,151,545,537,529,521,513,541,525,809,158,500,350,1,1,161758742,851,-6.74,0.80,12,0.01,-78.00,656.00,819,20240131,-35.78,470,20240805,11.91,819,-35.78,20240131,470,11.91,20240805,819,-35.78,20240131,470,11.91,20240805,0.24,N,084180,500,808 억,,1242061,N,N,0,N,00,N 20241118,160630,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,529,0,3,0.00,161885164,305333,51.83,522,537,521,687,371,529,530.19,0.78,0,-26206,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,856,-6.78,0.81,12,0.19,-78.00,656.00,819,20240131,-35.41,470,20240805,12.55,819,-35.41,20240131,470,12.55,20240805,819,-35.41,20240131,470,12.55,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N 20241118,150636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,531,2,2,0.38,151534318,285733,48.51,522,537,521,687,371,529,530.34,0.78,0,-25940,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,859,-6.81,0.81,12,0.18,-78.00,656.00,819,20240131,-35.16,470,20240805,12.98,819,-35.16,20240131,470,12.98,20240805,819,-35.16,20240131,470,12.98,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N 20241118,140638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,534,5,2,0.95,136014653,256373,43.52,522,537,521,687,371,529,530.53,0.78,0,-26388,554,541,525,512,496,548,519,809,158,500,350,1,1,161758742,864,-6.85,0.81,12,0.16,-78.00,656.00,819,20240131,-34.80,470,20240805,13.62,819,-34.80,20240131,470,13.62,20240805,819,-34.80,20240131,470,13.62,20240805,0.29,N,084180,500,808 억,,1268265,N,N,0,N,00,N diff --git a/084370/price/prices-20241101.csv b/084370/price/prices-20241101.csv index 57025727a639..413cb7f26329 100644 --- a/084370/price/prices-20241101.csv +++ b/084370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160626,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33250,-50,5,-0.15,3831421700,115817,53.22,33700,33800,32450,43250,23350,33300,33081.60,31.08,0,-22894,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7620,31.19,2.13,12,0.51,1066.00,15612.00,60000,20240528,-44.58,32200,20240205,3.26,60000,-44.58,20240528,32200,3.26,20240205,60000,-44.58,20240528,32200,3.26,20240205,0.75,N,084370,500,114 억,,7121203,N,N,699,N,00,N +20241119,150636,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33500,200,2,0.60,3652141900,110454,50.76,33700,33800,32450,43250,23350,33300,33064.82,31.08,0,-22606,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7677,31.43,2.15,12,0.48,1066.00,15612.00,60000,20240528,-44.17,32200,20240205,4.04,60000,-44.17,20240528,32200,4.04,20240205,60000,-44.17,20240528,32200,4.04,20240205,0.75,N,084370,500,114 억,,7121203,N,N,420,N,00,N +20241119,140636,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33300,0,3,0.00,3211407050,97223,44.68,33700,33800,32450,43250,23350,33300,33031.35,31.08,0,-18077,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7631,31.24,2.13,12,0.42,1066.00,15612.00,60000,20240528,-44.50,32200,20240205,3.42,60000,-44.50,20240528,32200,3.42,20240205,60000,-44.50,20240528,32200,3.42,20240205,0.75,N,084370,500,114 억,,7121203,N,N,420,N,00,N +20241119,130637,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,32850,-450,5,-1.35,2072935800,63180,29.03,33700,33700,32450,43250,23350,33300,32810.00,31.08,0,-14212,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7528,30.82,2.10,12,0.28,1066.00,15612.00,60000,20240528,-45.25,32200,20240205,2.02,60000,-45.25,20240528,32200,2.02,20240205,60000,-45.25,20240528,32200,2.02,20240205,0.75,N,084370,500,114 억,,7121203,N,N,420,N,00,N +20241119,120630,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,32850,-450,5,-1.35,1771604750,54031,24.83,33700,33700,32450,43250,23350,33300,32788.67,31.08,0,-11858,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7528,30.82,2.10,12,0.24,1066.00,15612.00,60000,20240528,-45.25,32200,20240205,2.02,60000,-45.25,20240528,32200,2.02,20240205,60000,-45.25,20240528,32200,2.02,20240205,0.75,N,084370,500,114 억,,7121203,N,N,420,N,00,N +20241119,110638,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,32800,-500,5,-1.50,1579285100,48172,22.14,33700,33700,32450,43250,23350,33300,32784.30,31.08,0,-12586,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7516,30.77,2.10,12,0.21,1066.00,15612.00,60000,20240528,-45.33,32200,20240205,1.86,60000,-45.33,20240528,32200,1.86,20240205,60000,-45.33,20240528,32200,1.86,20240205,0.75,N,084370,500,114 억,,7121203,N,N,420,N,00,N +20241119,100655,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,32700,-600,5,-1.80,1101141750,33544,15.41,33700,33700,32450,43250,23350,33300,32826.79,31.08,0,-12142,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7494,30.68,2.09,12,0.15,1066.00,15612.00,60000,20240528,-45.50,32200,20240205,1.55,60000,-45.50,20240528,32200,1.55,20240205,60000,-45.50,20240528,32200,1.55,20240205,0.75,N,084370,500,114 억,,7121203,N,N,420,N,00,N +20241119,090649,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33100,-200,5,-0.60,129767950,3904,1.79,33700,33700,32850,43250,23350,33300,33239.74,31.08,0,-1630,37500,35400,34050,31950,30600,34725,31275,115,9950,500,23310,50,1,22916042,7585,31.05,2.12,12,0.02,1066.00,15612.00,60000,20240528,-44.83,32200,20240205,2.80,60000,-44.83,20240528,32200,2.80,20240205,60000,-44.83,20240528,32200,2.80,20240205,0.75,N,084370,500,114 억,,7121203,N,N,420,N,00,N 20241118,160630,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33300,-1750,5,-4.99,7431930450,217120,82.89,34500,36150,32700,45550,24550,35050,34229.28,31.10,0,-31100,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,7631,31.24,2.13,12,0.95,1066.00,15612.00,60000,20240528,-44.50,32200,20240205,3.42,60000,-44.50,20240528,32200,3.42,20240205,60000,-44.50,20240528,32200,3.42,20240205,0.76,N,084370,500,114 억,,7126942,N,N,420,N,00,N 20241118,150636,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,32800,-2250,5,-6.42,6952474850,202655,77.37,34500,36150,32700,45550,24550,35050,34306.57,31.10,0,-25836,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,7516,30.77,2.10,12,0.88,1066.00,15612.00,60000,20240528,-45.33,32200,20240205,1.86,60000,-45.33,20240528,32200,1.86,20240205,60000,-45.33,20240528,32200,1.86,20240205,0.76,N,084370,500,114 억,,7126942,N,N,99,N,00,N 20241118,140639,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33000,-2050,5,-5.85,6151257400,178361,68.10,34500,36150,32750,45550,24550,35050,34487.36,31.10,0,-20272,37616,36332,35316,34032,33016,36975,34675,115,10500,500,24530,50,1,22916042,7562,30.96,2.11,12,0.78,1066.00,15612.00,60000,20240528,-45.00,32200,20240205,2.48,60000,-45.00,20240528,32200,2.48,20240205,60000,-45.00,20240528,32200,2.48,20240205,0.76,N,084370,500,114 억,,7126942,N,N,99,N,00,N diff --git a/084440/price/prices-20241101.csv b/084440/price/prices-20241101.csv index 424b5314da74..f86229644b9f 100644 --- a/084440/price/prices-20241101.csv +++ b/084440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160626,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,800,-5,5,-0.62,11636035,14381,143.29,810,847,800,1046,564,805,809.13,0.00,0,-274,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,158,-28.57,1.72,09,0.07,-28.00,464.00,2210,20231122,-63.80,728,20241115,9.89,1730,-53.76,20240103,728,9.89,20241115,2210,-63.80,20231122,728,9.89,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N +20241119,150637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,808,3,2,0.37,10183087,12568,125.23,810,847,805,1046,564,805,810.24,0.00,0,-109,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,159,-28.86,1.74,09,0.06,-28.00,464.00,2210,20231122,-63.44,728,20241115,10.99,1730,-53.29,20240103,728,10.99,20241115,2210,-63.44,20231122,728,10.99,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N +20241119,140636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,820,15,2,1.86,10138402,12513,124.68,810,847,805,1046,564,805,810.23,0.00,0,-109,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,162,-29.29,1.77,09,0.06,-28.00,464.00,2210,20231122,-62.90,728,20241115,12.64,1730,-52.60,20240103,728,12.64,20241115,2210,-62.90,20231122,728,12.64,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N +20241119,130637,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,814,9,2,1.12,9580480,11826,117.84,810,847,805,1046,564,805,810.12,0.00,0,-323,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,160,-29.07,1.75,09,0.06,-28.00,464.00,2210,20231122,-63.17,728,20241115,11.81,1730,-52.95,20240103,728,11.81,20241115,2210,-63.17,20231122,728,11.81,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N +20241119,120631,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,810,5,2,0.62,4737576,5818,57.97,810,847,810,1046,564,805,814.30,0.00,0,-323,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,160,-28.93,1.75,09,0.03,-28.00,464.00,2210,20231122,-63.35,728,20241115,11.26,1730,-53.18,20240103,728,11.26,20241115,2210,-63.35,20231122,728,11.26,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N +20241119,110638,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,815,10,2,1.24,3358938,4117,41.02,810,847,810,1046,564,805,815.87,0.00,0,-240,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,161,-29.11,1.76,09,0.02,-28.00,464.00,2210,20231122,-63.12,728,20241115,11.95,1730,-52.89,20240103,728,11.95,20241115,2210,-63.12,20231122,728,11.95,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N +20241119,100656,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,819,14,2,1.74,3270223,4008,39.94,810,847,810,1046,564,805,815.93,0.00,0,-240,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,161,-29.25,1.77,09,0.02,-28.00,464.00,2210,20231122,-62.94,728,20241115,12.50,1730,-52.66,20240103,728,12.50,20241115,2210,-62.94,20231122,728,12.50,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N +20241119,090650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,819,14,2,1.74,1043252,1278,12.73,810,847,810,1046,564,805,816.32,0.00,0,-235,841,822,806,787,771,832,797,20,241,100,560,1,1,19712800,161,-29.25,1.77,09,0.01,-28.00,464.00,2210,20231122,-62.94,728,20241115,12.50,1730,-52.66,20240103,728,12.50,20241115,2210,-62.94,20231122,728,12.50,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N 20241118,160630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,805,15,2,1.90,8039760,10036,14.83,792,825,790,1027,553,790,801.09,0.00,0,-3278,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,159,-28.75,1.73,09,0.05,-28.00,464.00,2210,20231122,-63.57,728,20241115,10.58,1730,-53.47,20240103,728,10.58,20241115,2210,-63.57,20231122,728,10.58,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N 20241118,150636,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,797,7,2,0.89,7904520,9868,14.58,792,825,790,1027,553,790,801.03,0.00,0,-3193,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,157,-28.46,1.72,09,0.05,-28.00,464.00,2210,20231122,-63.94,728,20241115,9.48,1730,-53.93,20240103,728,9.48,20241115,2210,-63.94,20231122,728,9.48,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N 20241118,140639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,812,22,2,2.78,6210371,7751,11.45,792,825,790,1027,553,790,801.23,0.00,0,-3365,847,818,773,744,699,833,759,20,237,100,550,1,1,19712800,160,-29.00,1.75,09,0.04,-28.00,464.00,2210,20231122,-63.26,728,20241115,11.54,1730,-53.06,20240103,728,11.54,20241115,2210,-63.26,20231122,728,11.54,20241115,0.15,N,084440,100,19 억,,0,N,N,0,N,00,N diff --git a/084650/price/prices-20241101.csv b/084650/price/prices-20241101.csv index f3f80abc731b..30d0e78078a7 100644 --- a/084650/price/prices-20241101.csv +++ b/084650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160626,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2800,-10,5,-0.36,3341434830,1198609,66.52,2810,2825,2750,3650,1970,2810,2787.67,3.17,0,-73012,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2079,-44.44,0.91,12,1.61,-63.00,3068.00,5420,20240819,-48.34,2085,20240618,34.29,5420,-48.34,20240819,2085,34.29,20240618,5420,-48.34,20240819,2085,34.29,20240618,9.01,N,084650,500,371 억,,2356631,N,N,28,N,00,N +20241119,150637,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2815,5,2,0.18,3127072720,1122137,62.27,2810,2825,2750,3650,1970,2810,2786.71,3.17,0,-79034,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2090,-44.68,0.92,12,1.51,-63.00,3068.00,5420,20240819,-48.06,2085,20240618,35.01,5420,-48.06,20240819,2085,35.01,20240618,5420,-48.06,20240819,2085,35.01,20240618,9.01,N,084650,500,371 억,,2356631,N,N,11,N,00,N +20241119,140636,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2810,0,3,0.00,2756122205,989806,54.93,2810,2825,2750,3650,1970,2810,2784.51,3.17,0,-100570,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2086,-44.60,0.92,12,1.33,-63.00,3068.00,5420,20240819,-48.15,2085,20240618,34.77,5420,-48.15,20240819,2085,34.77,20240618,5420,-48.15,20240819,2085,34.77,20240618,9.01,N,084650,500,371 억,,2356631,N,N,11,N,00,N +20241119,130638,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2785,-25,5,-0.89,2246684375,808127,44.85,2810,2825,2750,3650,1970,2810,2780.11,3.17,0,-100198,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2068,-44.21,0.91,12,1.09,-63.00,3068.00,5420,20240819,-48.62,2085,20240618,33.57,5420,-48.62,20240819,2085,33.57,20240618,5420,-48.62,20240819,2085,33.57,20240618,9.01,N,084650,500,371 억,,2356631,N,N,11,N,00,N +20241119,120631,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2780,-30,5,-1.07,2048669655,736883,40.89,2810,2825,2750,3650,1970,2810,2780.18,3.17,0,-100909,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2064,-44.13,0.91,12,0.99,-63.00,3068.00,5420,20240819,-48.71,2085,20240618,33.33,5420,-48.71,20240819,2085,33.33,20240618,5420,-48.71,20240819,2085,33.33,20240618,9.01,N,084650,500,371 억,,2356631,N,N,11,N,00,N +20241119,110639,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2760,-50,5,-1.78,1814999015,652336,36.20,2810,2825,2750,3650,1970,2810,2782.31,3.17,0,-95422,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2049,-43.81,0.90,12,0.88,-63.00,3068.00,5420,20240819,-49.08,2085,20240618,32.37,5420,-49.08,20240819,2085,32.37,20240618,5420,-49.08,20240819,2085,32.37,20240618,9.01,N,084650,500,371 억,,2356631,N,N,11,N,00,N +20241119,100656,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2760,-50,5,-1.78,1384834115,496238,27.54,2810,2825,2760,3650,1970,2810,2790.66,3.17,0,-103533,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2049,-43.81,0.90,12,0.67,-63.00,3068.00,5420,20240819,-49.08,2085,20240618,32.37,5420,-49.08,20240819,2085,32.37,20240618,5420,-49.08,20240819,2085,32.37,20240618,9.01,N,084650,500,371 억,,2356631,N,N,11,N,00,N +20241119,090650,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2795,-15,5,-0.53,294137015,104977,5.83,2810,2825,2785,3650,1970,2810,2801.92,3.17,0,-35648,2916,2862,2776,2722,2636,2890,2750,372,840,500,1740,5,1,74239990,2075,-44.37,0.91,12,0.14,-63.00,3068.00,5420,20240819,-48.43,2085,20240618,34.05,5420,-48.43,20240819,2085,34.05,20240618,5420,-48.43,20240819,2085,34.05,20240618,9.01,N,084650,500,371 억,,2356631,N,N,11,N,00,N 20241118,160631,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2810,105,2,3.88,4948365555,1778617,113.89,2705,2830,2690,3515,1895,2705,2782.14,3.13,0,32233,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2086,-44.60,0.92,12,2.40,-63.00,3068.00,5420,20240819,-48.15,2085,20240618,34.77,5420,-48.15,20240819,2085,34.77,20240618,5420,-48.15,20240819,2085,34.77,20240618,9.19,N,084650,500,371 억,,2325686,N,N,11,N,00,N 20241118,150637,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2790,85,2,3.14,4686882480,1685213,107.91,2705,2830,2690,3515,1895,2705,2781.33,3.13,0,32834,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2071,-44.29,0.91,12,2.27,-63.00,3068.00,5420,20240819,-48.52,2085,20240618,33.81,5420,-48.52,20240819,2085,33.81,20240618,5420,-48.52,20240819,2085,33.81,20240618,9.19,N,084650,500,371 억,,2325686,N,N,0,N,00,N 20241118,140639,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,2795,90,2,3.33,3985697925,1435167,91.90,2705,2830,2690,3515,1895,2705,2777.33,3.13,0,43507,2781,2742,2711,2672,2641,2740,2670,372,810,500,1670,5,1,74239990,2075,-44.37,0.91,12,1.93,-63.00,3068.00,5420,20240819,-48.43,2085,20240618,34.05,5420,-48.43,20240819,2085,34.05,20240618,5420,-48.43,20240819,2085,34.05,20240618,9.19,N,084650,500,371 억,,2325686,N,N,0,N,00,N diff --git a/084670/price/prices-20241101.csv b/084670/price/prices-20241101.csv index 7ef5f21cfe27..f50c00dd739f 100644 --- a/084670/price/prices-20241101.csv +++ b/084670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160627,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8000,-140,5,-1.72,23054300,2869,129.00,8220,8220,8000,10580,5700,8140,8035.66,0.32,0,74,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,232,-7.51,0.30,12,0.10,-1065.00,26389.00,15300,20240131,-47.71,7750,20241114,3.23,15300,-47.71,20240131,7750,3.23,20241114,15300,-47.71,20240131,7750,3.23,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N +20241119,150637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8010,-130,5,-1.60,22910300,2851,128.19,8220,8220,8000,10580,5700,8140,8035.88,0.32,0,74,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,232,-7.52,0.30,12,0.10,-1065.00,26389.00,15300,20240131,-47.65,7750,20241114,3.35,15300,-47.65,20240131,7750,3.35,20241114,15300,-47.65,20240131,7750,3.35,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N +20241119,140637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8010,-130,5,-1.60,17146760,2131,95.82,8220,8220,8000,10580,5700,8140,8046.34,0.32,0,31,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,232,-7.52,0.30,12,0.07,-1065.00,26389.00,15300,20240131,-47.65,7750,20241114,3.35,15300,-47.65,20240131,7750,3.35,20241114,15300,-47.65,20240131,7750,3.35,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N +20241119,130638,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8010,-130,5,-1.60,15233620,1892,85.07,8220,8220,8000,10580,5700,8140,8051.60,0.32,0,31,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,232,-7.52,0.30,12,0.07,-1065.00,26389.00,15300,20240131,-47.65,7750,20241114,3.35,15300,-47.65,20240131,7750,3.35,20241114,15300,-47.65,20240131,7750,3.35,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N +20241119,120631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8020,-120,5,-1.47,13375450,1660,74.64,8220,8220,8000,10580,5700,8140,8057.50,0.32,0,15,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,232,-7.53,0.30,12,0.06,-1065.00,26389.00,15300,20240131,-47.58,7750,20241114,3.48,15300,-47.58,20240131,7750,3.48,20241114,15300,-47.58,20240131,7750,3.48,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N +20241119,110639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8000,-140,5,-1.72,13351390,1657,74.51,8220,8220,8000,10580,5700,8140,8057.57,0.32,0,15,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,232,-7.51,0.30,12,0.06,-1065.00,26389.00,15300,20240131,-47.71,7750,20241114,3.23,15300,-47.71,20240131,7750,3.23,20241114,15300,-47.71,20240131,7750,3.23,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N +20241119,100656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8060,-80,5,-0.98,4764300,589,26.48,8220,8220,8060,10580,5700,8140,8088.79,0.32,0,15,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,233,-7.57,0.31,12,0.02,-1065.00,26389.00,15300,20240131,-47.32,7750,20241114,4.00,15300,-47.32,20240131,7750,4.00,20241114,15300,-47.32,20240131,7750,4.00,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N +20241119,090650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8090,-50,5,-0.61,73330,9,0.40,8220,8220,8090,10580,5700,8140,8147.78,0.32,0,0,8326,8232,8106,8012,7886,8170,7950,170,2440,5000,5530,10,1,2895569,234,-7.60,0.31,12,0.00,-1065.00,26389.00,15300,20240131,-47.12,7750,20241114,4.39,15300,-47.12,20240131,7750,4.39,20241114,15300,-47.12,20240131,7750,4.39,20241114,0.00,N,084670,5000,169 억,,9188,N,N,0,N,00,N 20241118,160631,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8140,-10,5,-0.12,17902560,2224,223.29,8200,8200,7980,10590,5710,8150,8049.71,0.32,0,10,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,236,-7.64,0.31,12,0.08,-1065.00,26389.00,15300,20240131,-46.80,7750,20241114,5.03,15300,-46.80,20240131,7750,5.03,20241114,15300,-46.80,20240131,7750,5.03,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N 20241118,150637,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8150,0,3,0.00,17886280,2222,223.09,8200,8200,7980,10590,5710,8150,8049.63,0.32,0,12,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,236,-7.65,0.31,12,0.08,-1065.00,26389.00,15300,20240131,-46.73,7750,20241114,5.16,15300,-46.73,20240131,7750,5.16,20241114,15300,-46.73,20240131,7750,5.16,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N 20241118,140640,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,8150,0,3,0.00,17560280,2182,219.08,8200,8200,7980,10590,5710,8150,8047.79,0.32,0,12,8256,8202,8106,8052,7956,8225,8075,170,2440,5000,5540,10,1,2895569,236,-7.65,0.31,12,0.08,-1065.00,26389.00,15300,20240131,-46.73,7750,20241114,5.16,15300,-46.73,20240131,7750,5.16,20241114,15300,-46.73,20240131,7750,5.16,20241114,0.00,N,084670,5000,169 억,,9176,N,N,0,N,00,N diff --git a/084680/price/prices-20241101.csv b/084680/price/prices-20241101.csv index 6b854552c540..f47931474bcc 100644 --- a/084680/price/prices-20241101.csv +++ b/084680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160627,57,100.00,KOSPI,,,N,N,N,N, ,N,1563,5,2,0.32,328714158,209505,66.26,1544,1590,1544,2025,1091,1558,1569.11,0.51,0,-24595,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2216,-23.33,0.94,12,0.15,-67.00,1666.00,3000,20240111,-47.90,1253,20231113,24.74,3000,-47.90,20240111,1485,5.25,20241115,3000,-47.90,20240111,1255,24.54,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N +20241119,150637,57,100.00,KOSPI,,,N,N,N,N, ,N,1565,7,2,0.45,317668708,202438,64.02,1544,1590,1544,2025,1091,1558,1569.21,0.51,0,-25493,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2219,-23.36,0.94,12,0.14,-67.00,1666.00,3000,20240111,-47.83,1253,20231113,24.90,3000,-47.83,20240111,1485,5.39,20241115,3000,-47.83,20240111,1255,24.70,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N +20241119,140637,57,100.00,KOSPI,,,N,N,N,N, ,N,1568,10,2,0.64,294527701,187661,59.35,1544,1590,1544,2025,1091,1558,1569.47,0.51,0,-27133,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2224,-23.40,0.94,12,0.13,-67.00,1666.00,3000,20240111,-47.73,1253,20231113,25.14,3000,-47.73,20240111,1485,5.59,20241115,3000,-47.73,20240111,1255,24.94,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N +20241119,130638,57,100.00,KOSPI,,,N,N,N,N, ,N,1573,15,2,0.96,280226573,178557,56.47,1544,1590,1544,2025,1091,1558,1569.40,0.51,0,-25161,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2231,-23.48,0.94,12,0.13,-67.00,1666.00,3000,20240111,-47.57,1253,20231113,25.54,3000,-47.57,20240111,1485,5.93,20241115,3000,-47.57,20240111,1255,25.34,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N +20241119,120631,57,100.00,KOSPI,,,N,N,N,N, ,N,1568,10,2,0.64,267449975,170416,53.90,1544,1590,1544,2025,1091,1558,1569.39,0.51,0,-25033,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2224,-23.40,0.94,12,0.12,-67.00,1666.00,3000,20240111,-47.73,1253,20231113,25.14,3000,-47.73,20240111,1485,5.59,20241115,3000,-47.73,20240111,1255,24.94,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N +20241119,110639,57,100.00,KOSPI,,,N,N,N,N, ,N,1568,10,2,0.64,184196438,117337,37.11,1544,1590,1544,2025,1091,1558,1569.81,0.51,0,-16916,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2224,-23.40,0.94,12,0.08,-67.00,1666.00,3000,20240111,-47.73,1253,20231113,25.14,3000,-47.73,20240111,1485,5.59,20241115,3000,-47.73,20240111,1255,24.94,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N +20241119,100656,57,100.00,KOSPI,,,N,N,N,N, ,N,1580,22,2,1.41,107371618,68561,21.68,1544,1581,1544,2025,1091,1558,1566.07,0.51,0,-8602,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2241,-23.58,0.95,12,0.05,-67.00,1666.00,3000,20240111,-47.33,1253,20231113,26.10,3000,-47.33,20240111,1485,6.40,20241115,3000,-47.33,20240111,1255,25.90,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N +20241119,090650,57,100.00,KOSPI,,,N,N,N,N, ,N,1555,-3,5,-0.19,11785301,7629,2.41,1544,1557,1544,2025,1091,1558,1544.80,0.51,0,1584,1629,1593,1557,1521,1485,1611,1539,1418,467,1000,990,1,1,141806193,2205,-23.21,0.93,12,0.01,-67.00,1666.00,3000,20240111,-48.17,1253,20231113,24.10,3000,-48.17,20240111,1485,4.71,20241115,3000,-48.17,20240111,1255,23.90,20231123,1.57,N,084680,1000,1418 억,,723462,N,N,31,N,00,N 20241118,160631,57,100.00,KOSPI,,,N,N,N,N, ,N,1558,38,2,2.50,495785624,316086,92.39,1521,1593,1521,1976,1064,1520,1568.52,0.50,0,22765,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2209,-23.25,0.94,12,0.22,-67.00,1666.00,3000,20240111,-48.07,1253,20231113,24.34,3000,-48.07,20240111,1485,4.92,20241115,3000,-48.07,20240111,1255,24.14,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,31,N,00,N 20241118,150637,57,100.00,KOSPI,,,N,N,N,N, ,N,1559,39,2,2.57,472281086,301002,87.98,1521,1593,1521,1976,1064,1520,1569.03,0.50,0,23334,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2211,-23.27,0.94,12,0.21,-67.00,1666.00,3000,20240111,-48.03,1253,20231113,24.42,3000,-48.03,20240111,1485,4.98,20241115,3000,-48.03,20240111,1255,24.22,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,0,N,00,N 20241118,140640,57,100.00,KOSPI,,,N,N,N,N, ,N,1564,44,2,2.89,453757844,289121,84.51,1521,1593,1521,1976,1064,1520,1569.44,0.50,0,23058,1554,1537,1511,1494,1468,1524,1481,1418,456,1000,970,1,1,141806193,2218,-23.34,0.94,12,0.20,-67.00,1666.00,3000,20240111,-47.87,1253,20231113,24.82,3000,-47.87,20240111,1485,5.32,20241115,3000,-47.87,20240111,1255,24.62,20231123,1.58,N,084680,1000,1418 억,,710177,N,N,0,N,00,N diff --git a/084690/price/prices-20241101.csv b/084690/price/prices-20241101.csv index 91c19b72c69d..8e53acbafb4e 100644 --- a/084690/price/prices-20241101.csv +++ b/084690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160627,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8830,-40,5,-0.45,1769519840,199581,31.78,8840,8990,8800,11530,6210,8870,8866.22,4.63,0,17667,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3198,15.55,0.44,12,0.55,568.00,20000.00,17080,20231207,-48.30,6600,20231113,33.79,13810,-36.06,20240617,7710,14.53,20240411,17080,-48.30,20231207,6770,30.43,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,31,N,00,N +20241119,150638,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8870,0,3,0.00,1635050820,184369,29.36,8840,8990,8800,11530,6210,8870,8868.36,4.63,0,18989,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3212,15.62,0.44,12,0.51,568.00,20000.00,17080,20231207,-48.07,6600,20231113,34.39,13810,-35.77,20240617,7710,15.05,20240411,17080,-48.07,20231207,6770,31.02,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N +20241119,140637,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8860,-10,5,-0.11,1286418640,144826,23.06,8840,8990,8810,11530,6210,8870,8882.51,4.63,0,13270,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3208,15.60,0.44,12,0.40,568.00,20000.00,17080,20231207,-48.13,6600,20231113,34.24,13810,-35.84,20240617,7710,14.92,20240411,17080,-48.13,20231207,6770,30.87,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N +20241119,130638,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8940,70,2,0.79,1135748600,127871,20.36,8840,8990,8810,11530,6210,8870,8881.99,4.63,0,13418,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3237,15.74,0.45,12,0.35,568.00,20000.00,17080,20231207,-47.66,6600,20231113,35.45,13810,-35.26,20240617,7710,15.95,20240411,17080,-47.66,20231207,6770,32.05,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N +20241119,120632,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8940,70,2,0.79,1010543200,113843,18.13,8840,8990,8810,11530,6210,8870,8876.64,4.63,0,13035,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3237,15.74,0.45,12,0.31,568.00,20000.00,17080,20231207,-47.66,6600,20231113,35.45,13810,-35.26,20240617,7710,15.95,20240411,17080,-47.66,20231207,6770,32.05,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N +20241119,110639,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8920,50,2,0.56,753511830,85051,13.54,8840,8950,8810,11530,6210,8870,8859.53,4.63,0,7223,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3230,15.70,0.45,12,0.23,568.00,20000.00,17080,20231207,-47.78,6600,20231113,35.15,13810,-35.41,20240617,7710,15.69,20240411,17080,-47.78,20231207,6770,31.76,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N +20241119,100657,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8850,-20,5,-0.23,566100590,63906,10.18,8840,8950,8810,11530,6210,8870,8858.33,4.63,0,7842,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3205,15.58,0.44,12,0.18,568.00,20000.00,17080,20231207,-48.19,6600,20231113,34.09,13810,-35.92,20240617,7710,14.79,20240411,17080,-48.19,20231207,6770,30.72,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N +20241119,090651,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8820,-50,5,-0.56,75983320,8593,1.37,8840,8910,8820,11530,6210,8870,8842.42,4.63,0,1237,9503,9186,8983,8666,8463,9085,8565,362,2660,1000,5670,10,1,36212538,3194,15.53,0.44,12,0.02,568.00,20000.00,17080,20231207,-48.36,6600,20231113,33.64,13810,-36.13,20240617,7710,14.40,20240411,17080,-48.36,20231207,6770,30.28,20231120,2.82,N,084690,1000,362 억,,1675445,N,N,45,N,00,N 20241118,160631,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8870,-570,5,-6.04,5629704570,623123,50.70,9000,9300,8780,12270,6610,9440,9033.38,4.52,0,26392,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3212,15.62,0.44,12,1.72,568.00,20000.00,17080,20231207,-48.07,6600,20231113,34.39,13810,-35.77,20240617,7710,15.05,20240411,17080,-48.07,20231207,6770,31.02,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,45,N,00,N 20241118,150637,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8860,-580,5,-6.14,5408018060,598143,48.67,9000,9300,8780,12270,6610,9440,9039.76,4.52,0,31880,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3208,15.60,0.44,12,1.65,568.00,20000.00,17080,20231207,-48.13,6600,20231113,34.24,13810,-35.84,20240617,7710,14.92,20240411,17080,-48.13,20231207,6770,30.87,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N 20241118,140640,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,8830,-610,5,-6.46,5083302560,561474,45.69,9000,9300,8800,12270,6610,9440,9051.85,4.52,0,33661,10400,9920,8960,8480,7520,10160,8720,362,2830,1000,6040,10,1,36212538,3198,15.55,0.44,12,1.55,568.00,20000.00,17080,20231207,-48.30,6600,20231113,33.79,13810,-36.06,20240617,7710,14.53,20240411,17080,-48.30,20231207,6770,30.43,20231120,2.88,N,084690,1000,362 억,,1636340,N,N,113,N,00,N diff --git a/084730/price/prices-20241101.csv b/084730/price/prices-20241101.csv index 6fe8799877b0..c32b010a8e9f 100644 --- a/084730/price/prices-20241101.csv +++ b/084730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160627,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10280,230,2,2.29,470785640,46203,129.46,9900,10480,9900,13060,7040,10050,10189.48,2.11,0,3844,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1142,8.36,0.64,12,0.42,1229.00,16081.00,19270,20240116,-46.65,9380,20241115,9.59,19270,-46.65,20240116,9380,9.59,20241115,19270,-46.65,20240116,9380,9.59,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N +20241119,150638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10270,220,2,2.19,448376490,44023,123.35,9900,10480,9900,13060,7040,10050,10185.05,2.11,0,3175,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1141,8.36,0.64,12,0.40,1229.00,16081.00,19270,20240116,-46.70,9380,20241115,9.49,19270,-46.70,20240116,9380,9.49,20241115,19270,-46.70,20240116,9380,9.49,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N +20241119,140637,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10160,110,2,1.09,385747000,37875,106.13,9900,10480,9900,13060,7040,10050,10184.74,2.11,0,1250,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1129,8.27,0.63,12,0.34,1229.00,16081.00,19270,20240116,-47.28,9380,20241115,8.32,19270,-47.28,20240116,9380,8.32,20241115,19270,-47.28,20240116,9380,8.32,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N +20241119,130639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10190,140,2,1.39,325843610,31986,89.62,9900,10480,9900,13060,7040,10050,10187.07,2.11,0,3384,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1132,8.29,0.63,12,0.29,1229.00,16081.00,19270,20240116,-47.12,9380,20241115,8.64,19270,-47.12,20240116,9380,8.64,20241115,19270,-47.12,20240116,9380,8.64,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N +20241119,120632,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10200,150,2,1.49,314513690,30875,86.51,9900,10480,9900,13060,7040,10050,10186.68,2.11,0,3652,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1133,8.30,0.63,12,0.28,1229.00,16081.00,19270,20240116,-47.07,9380,20241115,8.74,19270,-47.07,20240116,9380,8.74,20241115,19270,-47.07,20240116,9380,8.74,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N +20241119,110640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10180,130,2,1.29,293187400,28778,80.64,9900,10480,9900,13060,7040,10050,10187.90,2.11,0,5190,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1131,8.28,0.63,12,0.26,1229.00,16081.00,19270,20240116,-47.17,9380,20241115,8.53,19270,-47.17,20240116,9380,8.53,20241115,19270,-47.17,20240116,9380,8.53,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N +20241119,100657,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10180,130,2,1.29,243602240,23894,66.95,9900,10480,9900,13060,7040,10050,10195.12,2.11,0,7726,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1131,8.28,0.63,12,0.22,1229.00,16081.00,19270,20240116,-47.17,9380,20241115,8.53,19270,-47.17,20240116,9380,8.53,20241115,19270,-47.17,20240116,9380,8.53,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N +20241119,090651,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10150,100,2,1.00,51916530,5171,14.49,9900,10150,9900,13060,7040,10050,10039.94,2.11,0,1891,10383,10216,9983,9816,9583,10300,9900,56,3010,500,7230,10,1,11109424,1128,8.26,0.63,12,0.05,1229.00,16081.00,19270,20240116,-47.33,9380,20241115,8.21,19270,-47.33,20240116,9380,8.21,20241115,19270,-47.33,20240116,9380,8.21,20241115,2.44,N,084730,500,55 억,,234075,N,N,0,N,00,N 20241118,160632,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10050,330,2,3.40,357193410,35679,71.53,9910,10150,9750,12630,6810,9720,10011.31,1.99,0,13534,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1116,8.18,0.62,12,0.32,1229.00,16081.00,19270,20240116,-47.85,9380,20241115,7.14,19270,-47.85,20240116,9380,7.14,20241115,19270,-47.85,20240116,9380,7.14,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N 20241118,150638,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10040,320,2,3.29,333583310,33325,66.81,9910,10150,9750,12630,6810,9720,10010.00,1.99,0,13183,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1115,8.17,0.62,12,0.30,1229.00,16081.00,19270,20240116,-47.90,9380,20241115,7.04,19270,-47.90,20240116,9380,7.04,20241115,19270,-47.90,20240116,9380,7.04,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N 20241118,140640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10020,300,2,3.09,316015750,31579,63.31,9910,10150,9750,12630,6810,9720,10007.15,1.99,0,12656,10000,9860,9620,9480,9240,9930,9550,56,2910,500,6990,10,1,11109424,1113,8.15,0.62,12,0.28,1229.00,16081.00,19270,20240116,-48.00,9380,20241115,6.82,19270,-48.00,20240116,9380,6.82,20241115,19270,-48.00,20240116,9380,6.82,20241115,2.67,N,084730,500,55 억,,221095,N,N,0,N,00,N diff --git a/084850/price/prices-20241101.csv b/084850/price/prices-20241101.csv index 5dfdd447be73..504a666bfabb 100644 --- a/084850/price/prices-20241101.csv +++ b/084850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160628,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14700,300,2,2.08,260146550,17955,34.34,14400,14700,14260,18720,10080,14400,14488.81,3.07,0,-1499,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3334,-10.10,1.35,12,0.08,-1455.00,10897.00,30500,20231226,-51.80,13960,20241115,5.30,30200,-51.32,20240109,13960,5.30,20241115,30500,-51.80,20231226,13960,5.30,20241115,0.14,N,084850,500,115 억,,695506,N,N,138,N,00,N +20241119,150638,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14670,270,2,1.88,243982730,16853,32.23,14400,14700,14260,18720,10080,14400,14477.11,3.07,0,-1360,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3328,-10.08,1.35,12,0.07,-1455.00,10897.00,30500,20231226,-51.90,13960,20241115,5.09,30200,-51.42,20240109,13960,5.09,20241115,30500,-51.90,20231226,13960,5.09,20241115,0.14,N,084850,500,115 억,,695506,N,N,137,N,00,N +20241119,140638,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14570,170,2,1.18,217461070,15035,28.75,14400,14700,14260,18720,10080,14400,14463.66,3.07,0,-1525,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3305,-10.01,1.34,12,0.07,-1455.00,10897.00,30500,20231226,-52.23,13960,20241115,4.37,30200,-51.75,20240109,13960,4.37,20241115,30500,-52.23,20231226,13960,4.37,20241115,0.14,N,084850,500,115 억,,695506,N,N,137,N,00,N +20241119,130639,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14540,140,2,0.97,186246210,12896,24.66,14400,14700,14260,18720,10080,14400,14442.17,3.07,0,-579,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3298,-9.99,1.33,12,0.06,-1455.00,10897.00,30500,20231226,-52.33,13960,20241115,4.15,30200,-51.85,20240109,13960,4.15,20241115,30500,-52.33,20231226,13960,4.15,20241115,0.14,N,084850,500,115 억,,695506,N,N,137,N,00,N +20241119,120632,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14580,180,2,1.25,148985690,10330,19.76,14400,14700,14260,18720,10080,14400,14422.62,3.07,0,-1165,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3307,-10.02,1.34,12,0.05,-1455.00,10897.00,30500,20231226,-52.20,13960,20241115,4.44,30200,-51.72,20240109,13960,4.44,20241115,30500,-52.20,20231226,13960,4.44,20241115,0.14,N,084850,500,115 억,,695506,N,N,137,N,00,N +20241119,110640,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14470,70,2,0.49,89050510,6195,11.85,14400,14700,14260,18720,10080,14400,14374.58,3.07,0,-1949,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3282,-9.95,1.33,12,0.03,-1455.00,10897.00,30500,20231226,-52.56,13960,20241115,3.65,30200,-52.09,20240109,13960,3.65,20241115,30500,-52.56,20231226,13960,3.65,20241115,0.14,N,084850,500,115 억,,695506,N,N,137,N,00,N +20241119,100657,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14360,-40,5,-0.28,49802580,3466,6.63,14400,14700,14260,18720,10080,14400,14368.89,3.07,0,-1625,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3257,-9.87,1.32,12,0.02,-1455.00,10897.00,30500,20231226,-52.92,13960,20241115,2.87,30200,-52.45,20240109,13960,2.87,20241115,30500,-52.92,20231226,13960,2.87,20241115,0.14,N,084850,500,115 억,,695506,N,N,137,N,00,N +20241119,090651,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14340,-60,5,-0.42,12557010,874,1.67,14400,14700,14260,18720,10080,14400,14367.29,3.07,0,-551,15753,15076,14673,13996,13593,14875,13795,116,4320,500,10360,10,1,22682934,3253,-9.86,1.32,12,0.00,-1455.00,10897.00,30500,20231226,-52.98,13960,20241115,2.72,30200,-52.52,20240109,13960,2.72,20241115,30500,-52.98,20231226,13960,2.72,20241115,0.14,N,084850,500,115 억,,695506,N,N,137,N,00,N 20241118,160632,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14400,-330,5,-2.24,770832770,52226,55.58,14650,15350,14270,19140,10320,14730,14759.57,3.06,0,1016,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3266,-9.90,1.32,12,0.23,-1455.00,10897.00,30500,20231226,-52.79,13960,20241115,3.15,30200,-52.32,20240109,13960,3.15,20241115,30500,-52.79,20231226,13960,3.15,20241115,0.14,N,084850,500,115 억,,694012,N,N,136,N,00,N 20241118,150638,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14300,-430,5,-2.92,720895280,48739,51.87,14650,15350,14280,19140,10320,14730,14790.93,3.06,0,-572,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3244,-9.83,1.31,12,0.21,-1455.00,10897.00,30500,20231226,-53.11,13960,20241115,2.44,30200,-52.65,20240109,13960,2.44,20241115,30500,-53.11,20231226,13960,2.44,20241115,0.14,N,084850,500,115 억,,694012,N,N,6,N,00,N 20241118,140640,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14500,-230,5,-1.56,558029740,37408,39.81,14650,15350,14490,19140,10320,14730,14917.39,3.06,0,-3328,16296,15512,14736,13952,13176,15125,13565,116,4410,500,10600,10,1,22682934,3289,-9.97,1.33,12,0.16,-1455.00,10897.00,30500,20231226,-52.46,13960,20241115,3.87,30200,-51.99,20240109,13960,3.87,20241115,30500,-52.46,20231226,13960,3.87,20241115,0.14,N,084850,500,115 억,,694012,N,N,6,N,00,N diff --git a/084870/price/prices-20241101.csv b/084870/price/prices-20241101.csv index e79d74721d20..7f2cf659a533 100644 --- a/084870/price/prices-20241101.csv +++ b/084870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160628,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1223,-18,5,-1.45,24354787,19706,31.09,1241,1262,1208,1613,869,1241,1235.91,1.61,0,-421,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,255,3.79,0.40,12,0.09,323.00,3022.00,2285,20231110,-46.48,1129,20241115,8.33,1854,-34.03,20240409,1129,8.33,20241115,2035,-39.90,20231127,1129,8.33,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N +20241119,150638,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1222,-19,5,-1.53,19718382,15913,25.11,1241,1262,1211,1613,869,1241,1239.14,1.61,0,1993,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,255,3.78,0.40,12,0.08,323.00,3022.00,2285,20231110,-46.52,1129,20241115,8.24,1854,-34.09,20240409,1129,8.24,20241115,2035,-39.95,20231127,1129,8.24,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N +20241119,140638,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1226,-15,5,-1.21,19294090,15565,24.56,1241,1262,1211,1613,869,1241,1239.58,1.61,0,1989,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,256,3.80,0.41,12,0.07,323.00,3022.00,2285,20231110,-46.35,1129,20241115,8.59,1854,-33.87,20240409,1129,8.59,20241115,2035,-39.75,20231127,1129,8.59,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N +20241119,130639,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1254,13,2,1.05,12685814,10163,16.03,1241,1262,1217,1613,869,1241,1248.24,1.61,0,-425,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,262,3.88,0.41,12,0.05,323.00,3022.00,2285,20231110,-45.12,1129,20241115,11.07,1854,-32.36,20240409,1129,11.07,20241115,2035,-38.38,20231127,1129,11.07,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N +20241119,120632,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1258,17,2,1.37,8966981,7209,11.37,1241,1262,1217,1613,869,1241,1243.86,1.61,0,-448,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,262,3.89,0.42,12,0.03,323.00,3022.00,2285,20231110,-44.95,1129,20241115,11.43,1854,-32.15,20240409,1129,11.43,20241115,2035,-38.18,20231127,1129,11.43,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N +20241119,110640,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1251,10,2,0.81,5510256,4447,7.02,1241,1262,1217,1613,869,1241,1239.10,1.61,0,-351,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,261,3.87,0.41,12,0.02,323.00,3022.00,2285,20231110,-45.25,1129,20241115,10.81,1854,-32.52,20240409,1129,10.81,20241115,2035,-38.53,20231127,1129,10.81,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N +20241119,100658,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1260,19,2,1.53,5177795,4182,6.60,1241,1262,1217,1613,869,1241,1238.11,1.61,0,-308,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,263,3.90,0.42,12,0.02,323.00,3022.00,2285,20231110,-44.86,1129,20241115,11.60,1854,-32.04,20240409,1129,11.60,20241115,2035,-38.08,20231127,1129,11.60,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N +20241119,090651,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1240,-1,5,-0.08,2199029,1772,2.80,1241,1248,1240,1613,869,1241,1240.99,1.61,0,-120,1324,1282,1206,1164,1088,1303,1185,104,372,500,840,1,1,20856819,259,3.84,0.41,12,0.01,323.00,3022.00,2285,20231110,-45.73,1129,20241115,9.83,1854,-33.12,20240409,1129,9.83,20241115,2035,-39.07,20231127,1129,9.83,20241115,0.04,N,084870,500,104 억,,335997,N,N,9,N,00,N 20241118,160632,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1241,95,2,8.29,74226720,63383,53.73,1135,1248,1130,1489,803,1146,1171.08,1.61,0,-612,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,259,3.84,0.41,12,0.30,323.00,3022.00,2375,20231109,-47.75,1129,20241115,9.92,1854,-33.06,20240409,1129,9.92,20241115,2035,-39.02,20231127,1129,9.92,20241115,0.04,N,084870,500,104 억,,336573,N,N,9,N,00,N 20241118,150638,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1227,81,2,7.07,72105727,61666,52.27,1135,1248,1130,1489,803,1146,1169.29,1.61,0,-543,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,256,3.80,0.41,12,0.30,323.00,3022.00,2375,20231109,-48.34,1129,20241115,8.68,1854,-33.82,20240409,1129,8.68,20241115,2035,-39.71,20231127,1129,8.68,20241115,0.04,N,084870,500,104 억,,336573,N,N,0,N,00,N 20241118,140641,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1199,53,2,4.62,65090724,55948,47.43,1135,1248,1130,1489,803,1146,1163.41,1.61,0,-279,1244,1195,1162,1113,1080,1178,1096,104,343,500,770,1,1,20856819,250,3.71,0.40,12,0.27,323.00,3022.00,2375,20231109,-49.52,1129,20241115,6.20,1854,-35.33,20240409,1129,6.20,20241115,2035,-41.08,20231127,1129,6.20,20241115,0.04,N,084870,500,104 억,,336573,N,N,0,N,00,N diff --git a/084990/price/prices-20241101.csv b/084990/price/prices-20241101.csv index c4ed0311d37e..2ecf0e56fb22 100644 --- a/084990/price/prices-20241101.csv +++ b/084990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160628,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,0,3,0.00,183540795,60639,59.50,3050,3065,3005,3950,2130,3040,3026.78,5.56,0,-8371,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1401,-1.97,0.94,12,0.13,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2563669,N,N,27,N,00,N +20241119,150639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-15,5,-0.49,175510945,57992,56.90,3050,3065,3005,3950,2130,3040,3026.47,5.56,0,-8682,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1394,-1.96,0.94,12,0.13,-1543.00,3220.00,7440,20240206,-59.34,2995,20241118,1.00,7440,-59.34,20240206,2995,1.00,20241118,7440,-59.34,20240206,2995,1.00,20241118,0.00,N,084990,500,230 억,,2563669,N,N,12,N,00,N +20241119,140638,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-25,5,-0.82,154131715,50915,49.96,3050,3065,3005,3950,2130,3040,3027.24,5.56,0,-7198,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1390,-1.95,0.94,12,0.11,-1543.00,3220.00,7440,20240206,-59.48,2995,20241118,0.67,7440,-59.48,20240206,2995,0.67,20241118,7440,-59.48,20240206,2995,0.67,20241118,0.00,N,084990,500,230 억,,2563669,N,N,12,N,00,N +20241119,130640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,-5,5,-0.16,125431440,41410,40.63,3050,3065,3005,3950,2130,3040,3029.01,5.56,0,-8187,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1399,-1.97,0.94,12,0.09,-1543.00,3220.00,7440,20240206,-59.21,2995,20241118,1.34,7440,-59.21,20240206,2995,1.34,20241118,7440,-59.21,20240206,2995,1.34,20241118,0.00,N,084990,500,230 억,,2563669,N,N,12,N,00,N +20241119,120633,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3035,-5,5,-0.16,106553620,35200,34.54,3050,3065,3005,3950,2130,3040,3027.09,5.56,0,-5568,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1399,-1.97,0.94,12,0.08,-1543.00,3220.00,7440,20240206,-59.21,2995,20241118,1.34,7440,-59.21,20240206,2995,1.34,20241118,7440,-59.21,20240206,2995,1.34,20241118,0.00,N,084990,500,230 억,,2563669,N,N,12,N,00,N +20241119,110640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-15,5,-0.49,57123905,18817,18.46,3050,3065,3025,3950,2130,3040,3035.76,5.56,0,-5132,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1394,-1.96,0.94,12,0.04,-1543.00,3220.00,7440,20240206,-59.34,2995,20241118,1.00,7440,-59.34,20240206,2995,1.00,20241118,7440,-59.34,20240206,2995,1.00,20241118,0.00,N,084990,500,230 억,,2563669,N,N,12,N,00,N +20241119,100658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3040,0,3,0.00,30393170,9997,9.81,3050,3065,3030,3950,2130,3040,3040.23,5.56,0,-3147,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1401,-1.97,0.94,12,0.02,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2563669,N,N,12,N,00,N +20241119,090652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3045,5,2,0.16,343745,113,0.11,3050,3055,3040,3950,2130,3040,3041.99,5.56,0,7,3150,3095,3045,2990,2940,3070,2965,230,910,500,2060,5,1,46092797,1404,-1.97,0.95,12,0.00,-1543.00,3220.00,7440,20240206,-59.07,2995,20241118,1.67,7440,-59.07,20240206,2995,1.67,20241118,7440,-59.07,20240206,2995,1.67,20241118,0.00,N,084990,500,230 억,,2563669,N,N,12,N,00,N 20241118,160632,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3040,10,2,0.33,309726325,101889,111.62,3070,3100,2995,3935,2125,3030,3039.84,5.55,0,6449,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1401,-1.97,0.94,12,0.22,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2557057,N,N,12,N,00,N 20241118,150638,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3040,10,2,0.33,285992510,94085,103.07,3070,3100,2995,3935,2125,3030,3039.72,5.55,0,5834,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1401,-1.97,0.94,12,0.20,-1543.00,3220.00,7440,20240206,-59.14,2995,20241118,1.50,7440,-59.14,20240206,2995,1.50,20241118,7440,-59.14,20240206,2995,1.50,20241118,0.00,N,084990,500,230 억,,2557057,N,N,0,N,00,N 20241118,140641,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,3035,5,2,0.17,265987830,87495,95.85,3070,3100,2995,3935,2125,3030,3040.03,5.55,0,6027,3116,3072,3046,3002,2976,3060,2990,230,905,500,2060,5,1,46092797,1399,-1.97,0.94,12,0.19,-1543.00,3220.00,7440,20240206,-59.21,2995,20241118,1.34,7440,-59.21,20240206,2995,1.34,20241118,7440,-59.21,20240206,2995,1.34,20241118,0.00,N,084990,500,230 억,,2557057,N,N,0,N,00,N diff --git a/085310/price/prices-20241101.csv b/085310/price/prices-20241101.csv index 08ea46774524..8dced89a7125 100644 --- a/085310/price/prices-20241101.csv +++ b/085310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160628,57,100.00,KOSPI,,기계,N,N,N,N, ,N,753,5,2,0.67,70369988,93777,71.92,756,756,748,972,524,748,750.40,0.00,0,17496,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,602,1.01,0.33,12,0.12,743.00,2254.00,1114,20240607,-32.41,735,20241115,2.45,1114,-32.41,20240607,735,2.45,20241115,1114,-32.41,20240607,735,2.45,20241115,0.65,N,085310,500,399 억,,0,N,N,18,N,00,N +20241119,150639,57,100.00,KOSPI,,기계,N,N,N,N, ,N,753,5,2,0.67,70010816,93300,71.55,756,756,748,972,524,748,750.38,0.00,0,17505,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,602,1.01,0.33,12,0.12,743.00,2254.00,1114,20240607,-32.41,735,20241115,2.45,1114,-32.41,20240607,735,2.45,20241115,1114,-32.41,20240607,735,2.45,20241115,0.65,N,085310,500,399 억,,0,N,N,47,N,00,N +20241119,140638,57,100.00,KOSPI,,기계,N,N,N,N, ,N,752,4,2,0.53,66091858,88076,67.55,756,756,748,972,524,748,750.40,0.00,0,15409,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,601,1.01,0.33,12,0.11,743.00,2254.00,1114,20240607,-32.50,735,20241115,2.31,1114,-32.50,20240607,735,2.31,20241115,1114,-32.50,20240607,735,2.31,20241115,0.65,N,085310,500,399 억,,0,N,N,47,N,00,N +20241119,130640,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,1,2,0.13,48021339,63989,49.08,756,756,748,972,524,748,750.46,0.00,0,13490,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,599,1.01,0.33,12,0.08,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.65,N,085310,500,399 억,,0,N,N,47,N,00,N +20241119,120633,57,100.00,KOSPI,,기계,N,N,N,N, ,N,751,3,2,0.40,34746034,46289,35.50,756,756,748,972,524,748,750.63,0.00,0,7829,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,601,1.01,0.33,12,0.06,743.00,2254.00,1114,20240607,-32.59,735,20241115,2.18,1114,-32.59,20240607,735,2.18,20241115,1114,-32.59,20240607,735,2.18,20241115,0.65,N,085310,500,399 억,,0,N,N,47,N,00,N +20241119,110641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,750,2,2,0.27,20719814,27584,21.15,756,756,748,972,524,748,751.15,0.00,0,5641,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,600,1.01,0.33,12,0.03,743.00,2254.00,1114,20240607,-32.68,735,20241115,2.04,1114,-32.68,20240607,735,2.04,20241115,1114,-32.68,20240607,735,2.04,20241115,0.65,N,085310,500,399 억,,0,N,N,47,N,00,N +20241119,100658,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,1,2,0.13,13248636,17624,13.52,756,756,748,972,524,748,751.74,0.00,0,3313,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,599,1.01,0.33,12,0.02,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.65,N,085310,500,399 억,,0,N,N,47,N,00,N +20241119,090652,57,100.00,KOSPI,,기계,N,N,N,N, ,N,756,8,2,1.07,742392,982,0.75,756,756,756,972,524,748,756.00,0.00,0,81,766,757,748,739,730,752,734,400,224,500,550,1,1,79983352,605,1.02,0.34,12,0.00,743.00,2254.00,1114,20240607,-32.14,735,20241115,2.86,1114,-32.14,20240607,735,2.86,20241115,1114,-32.14,20240607,735,2.86,20241115,0.65,N,085310,500,399 억,,0,N,N,47,N,00,N 20241118,160633,57,100.00,KOSPI,,기계,N,N,N,N, ,N,748,-2,5,-0.27,97524133,130389,116.67,750,757,739,975,525,750,747.95,0.00,0,26336,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,598,1.01,0.33,12,0.16,743.00,2254.00,1114,20240607,-32.85,735,20241115,1.77,1114,-32.85,20240607,735,1.77,20241115,1114,-32.85,20240607,735,1.77,20241115,0.64,N,085310,500,399 억,,0,N,N,47,N,00,N 20241118,150639,57,100.00,KOSPI,,기계,N,N,N,N, ,N,747,-3,5,-0.40,92243722,123317,110.34,750,757,739,975,525,750,748.02,0.00,0,26344,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,597,1.01,0.33,12,0.15,743.00,2254.00,1114,20240607,-32.94,735,20241115,1.63,1114,-32.94,20240607,735,1.63,20241115,1114,-32.94,20240607,735,1.63,20241115,0.64,N,085310,500,399 억,,0,N,N,22,N,00,N 20241118,140641,57,100.00,KOSPI,,기계,N,N,N,N, ,N,749,-1,5,-0.13,78944634,105552,94.45,750,757,739,975,525,750,747.92,0.00,0,23092,766,757,746,737,726,762,742,400,225,500,550,1,1,79983352,599,1.01,0.33,12,0.13,743.00,2254.00,1114,20240607,-32.76,735,20241115,1.90,1114,-32.76,20240607,735,1.90,20241115,1114,-32.76,20240607,735,1.90,20241115,0.64,N,085310,500,399 억,,0,N,N,22,N,00,N diff --git a/085620/price/prices-20241101.csv b/085620/price/prices-20241101.csv index c311b74a7ba5..75434d509d54 100644 --- a/085620/price/prices-20241101.csv +++ b/085620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160629,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,40,2,0.77,98495790,18746,37.56,5220,5300,5220,6770,3650,5210,5254.23,1.38,0,14,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9293,8.87,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,203,N,00,N +20241119,150639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5280,70,2,1.34,84578770,16100,32.26,5220,5300,5220,6770,3650,5210,5253.34,1.38,0,-455,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9346,8.92,0.32,12,0.01,592.00,16563.00,6500,20240206,-18.77,4350,20240123,21.38,6500,-18.77,20240206,4350,21.38,20240123,6500,-18.77,20240206,4350,21.38,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,2197,N,00,N +20241119,140639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,40,2,0.77,72900790,13881,27.81,5220,5300,5220,6770,3650,5210,5251.84,1.38,0,-671,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9293,8.87,0.32,12,0.01,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,2197,N,00,N +20241119,130640,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,50,2,0.96,43696080,8317,16.66,5220,5300,5220,6770,3650,5210,5253.83,1.38,0,-2063,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9311,8.89,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,2197,N,00,N +20241119,120633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,40,2,0.77,35397050,6737,13.50,5220,5300,5220,6770,3650,5210,5254.13,1.38,0,-1017,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9293,8.87,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,2197,N,00,N +20241119,110641,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5260,50,2,0.96,29974390,5705,11.43,5220,5300,5220,6770,3650,5210,5254.06,1.38,0,-584,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9311,8.89,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.08,4350,20240123,20.92,6500,-19.08,20240206,4350,20.92,20240123,6500,-19.08,20240206,4350,20.92,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,2197,N,00,N +20241119,100659,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5250,40,2,0.77,25298230,4815,9.65,5220,5300,5220,6770,3650,5210,5254.05,1.38,0,-70,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9293,8.87,0.32,12,0.00,592.00,16563.00,6500,20240206,-19.23,4350,20240123,20.69,6500,-19.23,20240206,4350,20.69,20240123,6500,-19.23,20240206,4350,20.69,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,2197,N,00,N +20241119,090652,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5300,90,2,1.73,514400,98,0.20,5220,5300,5220,6770,3650,5210,5248.98,1.38,0,0,5390,5300,5250,5160,5110,5280,5140,8851,1560,5000,3750,10,1,177016189,9382,8.95,0.32,12,0.00,592.00,16563.00,6500,20240206,-18.46,4350,20240123,21.84,6500,-18.46,20240206,4350,21.84,20240123,6500,-18.46,20240206,4350,21.84,20240123,0.08,N,085620,5000,8850 억,,2436845,N,N,2197,N,00,N 20241118,160633,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5210,0,3,0.00,262938760,49758,101.12,5210,5340,5200,6770,3650,5210,5284.65,1.37,0,14676,5396,5302,5256,5162,5116,5280,5140,8851,1560,5000,3750,10,1,177016189,9223,8.80,0.31,12,0.03,592.00,16563.00,6500,20240206,-19.85,4350,20240123,19.77,6500,-19.85,20240206,4350,19.77,20240123,6500,-19.85,20240206,4350,19.77,20240123,0.08,N,085620,5000,8850 억,,2423309,N,N,2197,N,00,N 20241118,150639,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5300,90,2,1.73,236308730,44675,90.79,5210,5340,5200,6770,3650,5210,5289.51,1.37,0,17925,5396,5302,5256,5162,5116,5280,5140,8851,1560,5000,3750,10,1,177016189,9382,8.95,0.32,12,0.03,592.00,16563.00,6500,20240206,-18.46,4350,20240123,21.84,6500,-18.46,20240206,4350,21.84,20240123,6500,-18.46,20240206,4350,21.84,20240123,0.08,N,085620,5000,8850 억,,2423309,N,N,727,N,00,N 20241118,140642,55,60.00,KOSPI,,보험,N,N,N,Y,60,N,5290,80,2,1.54,222016210,41967,85.28,5210,5340,5200,6770,3650,5210,5290.26,1.37,0,17986,5396,5302,5256,5162,5116,5280,5140,8851,1560,5000,3750,10,1,177016189,9364,8.94,0.32,12,0.02,592.00,16563.00,6500,20240206,-18.62,4350,20240123,21.61,6500,-18.62,20240206,4350,21.61,20240123,6500,-18.62,20240206,4350,21.61,20240123,0.08,N,085620,5000,8850 억,,2423309,N,N,727,N,00,N diff --git a/085660/price/prices-20241101.csv b/085660/price/prices-20241101.csv index f3580f024881..fc7528728bad 100644 --- a/085660/price/prices-20241101.csv +++ b/085660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160629,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15250,-30,5,-0.20,2353158460,153315,81.90,15280,15610,15150,19860,10700,15280,15348.54,7.83,0,-3130,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8588,-101.67,3.01,12,0.27,-150.00,5060.00,21000,20240327,-27.38,13510,20240805,12.88,21000,-27.38,20240327,13510,12.88,20240805,21000,-27.38,20240327,13510,12.88,20240805,2.09,N,085660,500,281 억,,4408199,N,N,240,N,00,N +20241119,150639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15300,20,2,0.13,2248600200,146475,78.25,15280,15610,15150,19860,10700,15280,15351.43,7.83,0,-1658,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8616,-102.00,3.02,12,0.26,-150.00,5060.00,21000,20240327,-27.14,13510,20240805,13.25,21000,-27.14,20240327,13510,13.25,20240805,21000,-27.14,20240327,13510,13.25,20240805,2.09,N,085660,500,281 억,,4408199,N,N,881,N,00,N +20241119,140639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15280,0,3,0.00,1770665560,115078,61.48,15280,15610,15240,19860,10700,15280,15386.66,7.83,0,2708,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8605,-101.87,3.02,12,0.20,-150.00,5060.00,21000,20240327,-27.24,13510,20240805,13.10,21000,-27.24,20240327,13510,13.10,20240805,21000,-27.24,20240327,13510,13.10,20240805,2.09,N,085660,500,281 억,,4408199,N,N,881,N,00,N +20241119,130640,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15290,10,2,0.07,1596239690,103674,55.38,15280,15610,15240,19860,10700,15280,15396.72,7.83,0,1784,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8610,-101.93,3.02,12,0.18,-150.00,5060.00,21000,20240327,-27.19,13510,20240805,13.18,21000,-27.19,20240327,13510,13.18,20240805,21000,-27.19,20240327,13510,13.18,20240805,2.09,N,085660,500,281 억,,4408199,N,N,881,N,00,N +20241119,120633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15390,110,2,0.72,1167886160,75712,40.45,15280,15610,15240,19860,10700,15280,15425.38,7.83,0,-1230,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8667,-102.60,3.04,12,0.13,-150.00,5060.00,21000,20240327,-26.71,13510,20240805,13.92,21000,-26.71,20240327,13510,13.92,20240805,21000,-26.71,20240327,13510,13.92,20240805,2.09,N,085660,500,281 억,,4408199,N,N,881,N,00,N +20241119,110641,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15400,120,2,0.79,794682930,51487,27.50,15280,15610,15240,19860,10700,15280,15434.63,7.83,0,-11631,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8672,-102.67,3.04,12,0.09,-150.00,5060.00,21000,20240327,-26.67,13510,20240805,13.99,21000,-26.67,20240327,13510,13.99,20240805,21000,-26.67,20240327,13510,13.99,20240805,2.09,N,085660,500,281 억,,4408199,N,N,881,N,00,N +20241119,100659,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15390,110,2,0.72,529303620,34252,18.30,15280,15610,15240,19860,10700,15280,15453.22,7.83,0,-9879,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8667,-102.60,3.04,12,0.06,-150.00,5060.00,21000,20240327,-26.71,13510,20240805,13.92,21000,-26.71,20240327,13510,13.92,20240805,21000,-26.71,20240327,13510,13.92,20240805,2.09,N,085660,500,281 억,,4408199,N,N,881,N,00,N +20241119,090652,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15290,10,2,0.07,52473690,3432,1.83,15280,15350,15240,19860,10700,15280,15289.54,7.83,0,-148,15886,15582,15326,15022,14766,15735,15175,282,4580,500,11300,10,1,56314443,8610,-101.93,3.02,12,0.01,-150.00,5060.00,21000,20240327,-27.19,13510,20240805,13.18,21000,-27.19,20240327,13510,13.18,20240805,21000,-27.19,20240327,13510,13.18,20240805,2.09,N,085660,500,281 억,,4408199,N,N,881,N,00,N 20241118,160633,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15280,-110,5,-0.71,2851798180,186208,114.54,15150,15630,15070,20000,10780,15390,15315.13,7.80,0,10398,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8605,-101.87,3.02,12,0.33,-150.00,5060.00,21000,20240327,-27.24,13510,20240805,13.10,21000,-27.24,20240327,13510,13.10,20240805,21000,-27.24,20240327,13510,13.10,20240805,2.13,N,085660,500,281 억,,4394949,N,N,879,N,00,N 20241118,150639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15200,-190,5,-1.23,2764767450,180506,111.03,15150,15630,15070,20000,10780,15390,15316.76,7.80,0,10663,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8560,-101.33,3.00,12,0.32,-150.00,5060.00,21000,20240327,-27.62,13510,20240805,12.51,21000,-27.62,20240327,13510,12.51,20240805,21000,-27.62,20240327,13510,12.51,20240805,2.13,N,085660,500,281 억,,4394949,N,N,33,N,00,N 20241118,140642,57,100.00,KSQ150,,제약,N,N,N,N, ,N,15260,-130,5,-0.84,2459275100,160423,98.68,15150,15630,15070,20000,10780,15390,15329.94,7.80,0,9806,15803,15596,15313,15106,14823,15700,15210,282,4610,500,11380,10,1,56314443,8594,-101.73,3.02,12,0.28,-150.00,5060.00,21000,20240327,-27.33,13510,20240805,12.95,21000,-27.33,20240327,13510,12.95,20240805,21000,-27.33,20240327,13510,12.95,20240805,2.13,N,085660,500,281 억,,4394949,N,N,33,N,00,N diff --git a/085670/price/prices-20241101.csv b/085670/price/prices-20241101.csv index 4bc0097d6abe..faf31420c665 100644 --- a/085670/price/prices-20241101.csv +++ b/085670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160629,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4605,5,2,0.11,1392816820,303084,71.40,4720,4720,4535,5980,3220,4600,4595.47,3.31,0,-50973,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1126,16.56,1.54,12,1.24,278.00,2991.00,13380,20240129,-65.58,4070,20240805,13.14,13380,-65.58,20240129,4070,13.14,20240805,13380,-65.58,20240129,4070,13.14,20240805,5.71,N,085670,500,122 억,,809025,N,N,54,N,00,N +20241119,150640,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4590,-10,5,-0.22,1307400950,284500,67.02,4720,4720,4535,5980,3220,4600,4595.43,3.31,0,-55636,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1122,16.51,1.53,12,1.16,278.00,2991.00,13380,20240129,-65.70,4070,20240805,12.78,13380,-65.70,20240129,4070,12.78,20240805,13380,-65.70,20240129,4070,12.78,20240805,5.71,N,085670,500,122 억,,809025,N,N,212,N,00,N +20241119,140639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4590,-10,5,-0.22,1082886640,235406,55.46,4720,4720,4535,5980,3220,4600,4600.08,3.31,0,-67591,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1122,16.51,1.53,12,0.96,278.00,2991.00,13380,20240129,-65.70,4070,20240805,12.78,13380,-65.70,20240129,4070,12.78,20240805,13380,-65.70,20240129,4070,12.78,20240805,5.71,N,085670,500,122 억,,809025,N,N,212,N,00,N +20241119,130641,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4605,5,2,0.11,990810570,215339,50.73,4720,4720,4535,5980,3220,4600,4601.17,3.31,0,-67933,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1126,16.56,1.54,12,0.88,278.00,2991.00,13380,20240129,-65.58,4070,20240805,13.14,13380,-65.58,20240129,4070,13.14,20240805,13380,-65.58,20240129,4070,13.14,20240805,5.71,N,085670,500,122 억,,809025,N,N,212,N,00,N +20241119,120634,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4590,-10,5,-0.22,901228085,195812,46.13,4720,4720,4535,5980,3220,4600,4602.52,3.31,0,-69765,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1122,16.51,1.53,12,0.80,278.00,2991.00,13380,20240129,-65.70,4070,20240805,12.78,13380,-65.70,20240129,4070,12.78,20240805,13380,-65.70,20240129,4070,12.78,20240805,5.71,N,085670,500,122 억,,809025,N,N,212,N,00,N +20241119,110642,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4565,-35,5,-0.76,834233470,181156,42.68,4720,4720,4535,5980,3220,4600,4605.06,3.31,0,-69647,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1116,16.42,1.53,12,0.74,278.00,2991.00,13380,20240129,-65.88,4070,20240805,12.16,13380,-65.88,20240129,4070,12.16,20240805,13380,-65.88,20240129,4070,12.16,20240805,5.71,N,085670,500,122 억,,809025,N,N,212,N,00,N +20241119,100659,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4570,-30,5,-0.65,680252935,147407,34.73,4720,4720,4550,5980,3220,4600,4614.81,3.31,0,-70539,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1117,16.44,1.53,12,0.60,278.00,2991.00,13380,20240129,-65.84,4070,20240805,12.29,13380,-65.84,20240129,4070,12.29,20240805,13380,-65.84,20240129,4070,12.29,20240805,5.71,N,085670,500,122 억,,809025,N,N,212,N,00,N +20241119,090653,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4620,20,2,0.43,288374840,62052,14.62,4720,4720,4595,5980,3220,4600,4647.44,3.31,0,-39584,4800,4700,4550,4450,4300,4750,4500,122,1380,500,2850,5,1,24450761,1130,16.62,1.54,12,0.25,278.00,2991.00,13380,20240129,-65.47,4070,20240805,13.51,13380,-65.47,20240129,4070,13.51,20240805,13380,-65.47,20240129,4070,13.51,20240805,5.71,N,085670,500,122 억,,809025,N,N,212,N,00,N 20241118,160633,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4600,225,2,5.14,1921479495,421479,111.88,4400,4650,4400,5680,3065,4375,4558.63,3.34,0,-8399,4525,4450,4320,4245,4115,4487,4282,122,1305,500,2710,5,1,24450761,1125,16.55,1.54,12,1.72,278.00,2991.00,13380,20240129,-65.62,4070,20240805,13.02,13380,-65.62,20240129,4070,13.02,20240805,13380,-65.62,20240129,4070,13.02,20240805,5.85,N,085670,500,122 억,,817313,N,N,212,N,00,N 20241118,150639,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4570,195,2,4.46,1746795520,383392,101.77,4400,4650,4400,5680,3065,4375,4556.16,3.34,0,-27898,4525,4450,4320,4245,4115,4487,4282,122,1305,500,2710,5,1,24450761,1117,16.44,1.53,12,1.57,278.00,2991.00,13380,20240129,-65.84,4070,20240805,12.29,13380,-65.84,20240129,4070,12.29,20240805,13380,-65.84,20240129,4070,12.29,20240805,5.85,N,085670,500,122 억,,817313,N,N,110,N,00,N 20241118,140642,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4570,195,2,4.46,1634511560,358773,95.23,4400,4650,4400,5680,3065,4375,4555.84,3.34,0,-26732,4525,4450,4320,4245,4115,4487,4282,122,1305,500,2710,5,1,24450761,1117,16.44,1.53,12,1.47,278.00,2991.00,13380,20240129,-65.84,4070,20240805,12.29,13380,-65.84,20240129,4070,12.29,20240805,13380,-65.84,20240129,4070,12.29,20240805,5.85,N,085670,500,122 억,,817313,N,N,110,N,00,N diff --git a/085810/price/prices-20241101.csv b/085810/price/prices-20241101.csv index 31dbb966032c..51fa487afc21 100644 --- a/085810/price/prices-20241101.csv +++ b/085810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160630,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,799,-45,5,-5.33,238902577,295146,98.77,849,850,786,1097,591,844,809.44,0.00,0,-16293,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,248,-0.91,0.91,12,0.95,-875.00,877.00,1500,20240927,-46.73,711,20240806,12.38,1500,-46.73,20240927,711,12.38,20240806,1500,-46.73,20240927,711,12.38,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241119,150640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,790,-54,5,-6.40,230518026,284643,95.26,849,850,786,1097,591,844,809.85,0.00,0,-15217,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,246,-0.90,0.90,12,0.92,-875.00,877.00,1500,20240927,-47.33,711,20240806,11.11,1500,-47.33,20240927,711,11.11,20240806,1500,-47.33,20240927,711,11.11,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241119,140639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,794,-50,5,-5.92,186343212,229420,76.77,849,850,786,1097,591,844,812.24,0.00,0,-10084,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,247,-0.91,0.91,12,0.74,-875.00,877.00,1500,20240927,-47.07,711,20240806,11.67,1500,-47.07,20240927,711,11.67,20240806,1500,-47.07,20240927,711,11.67,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241119,130641,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,799,-45,5,-5.33,172675488,212287,71.04,849,850,786,1097,591,844,813.41,0.00,0,-13211,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,248,-0.91,0.91,12,0.68,-875.00,877.00,1500,20240927,-46.73,711,20240806,12.38,1500,-46.73,20240927,711,12.38,20240806,1500,-46.73,20240927,711,12.38,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241119,120634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,786,-58,5,-6.87,152399274,186884,62.54,849,850,786,1097,591,844,815.48,0.00,0,-11010,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,244,-0.90,0.90,12,0.60,-875.00,877.00,1500,20240927,-47.60,711,20240806,10.55,1500,-47.60,20240927,711,10.55,20240806,1500,-47.60,20240927,711,10.55,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241119,110642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,816,-28,5,-3.32,89288803,107790,36.07,849,850,813,1097,591,844,828.36,0.00,0,-14751,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,254,-0.93,0.93,12,0.35,-875.00,877.00,1500,20240927,-45.60,711,20240806,14.77,1500,-45.60,20240927,711,14.77,20240806,1500,-45.60,20240927,711,14.77,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241119,100659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,827,-17,5,-2.01,42677776,51066,17.09,849,850,825,1097,591,844,835.74,0.00,0,-13948,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,257,-0.95,0.94,12,0.16,-875.00,877.00,1500,20240927,-44.87,711,20240806,16.32,1500,-44.87,20240927,711,16.32,20240806,1500,-44.87,20240927,711,16.32,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N +20241119,090653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,838,-6,5,-0.71,20294440,24072,8.06,849,850,835,1097,591,844,843.07,0.00,0,-17487,949,896,870,817,791,883,804,159,253,500,540,1,1,31081959,260,-0.96,0.96,12,0.08,-875.00,877.00,1500,20240927,-44.13,711,20240806,17.86,1500,-44.13,20240927,711,17.86,20240806,1500,-44.13,20240927,711,17.86,20240806,0.00,N,085810,500,159 억,,0,N,N,0,N,00,N 20241118,160634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,844,-76,5,-8.26,260418504,297067,73.43,920,923,844,1196,644,920,876.67,0.14,0,-86936,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,262,-0.96,0.96,12,0.96,-875.00,877.00,1500,20240927,-43.73,711,20240806,18.71,1500,-43.73,20240927,711,18.71,20240806,1500,-43.73,20240927,711,18.71,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N 20241118,150640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,865,-55,5,-5.98,227668275,258625,63.93,920,923,860,1196,644,920,880.30,0.14,0,-65191,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,269,-0.99,0.99,12,0.83,-875.00,877.00,1500,20240927,-42.33,711,20240806,21.66,1500,-42.33,20240927,711,21.66,20240806,1500,-42.33,20240927,711,21.66,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N 20241118,140642,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,870,-50,5,-5.43,170988488,193215,47.76,920,923,861,1196,644,920,884.96,0.14,0,-69865,988,953,890,855,792,971,873,159,276,500,580,1,1,31081959,270,-0.99,0.99,12,0.62,-875.00,877.00,1500,20240927,-42.00,711,20240806,22.36,1500,-42.00,20240927,711,22.36,20240806,1500,-42.00,20240927,711,22.36,20240806,0.00,N,085810,500,159 억,,44518,N,N,0,N,00,N diff --git a/085910/price/prices-20241101.csv b/085910/price/prices-20241101.csv index 690dd538de6d..a61943a87773 100644 --- a/085910/price/prices-20241101.csv +++ b/085910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160630,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3205,-5,5,-0.16,24019040,7526,24.04,3185,3210,3180,4170,2250,3210,3191.47,7.46,0,-703,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,447,-14.63,0.80,12,0.05,-219.00,4018.00,4250,20231219,-24.59,2760,20240805,16.12,3995,-19.77,20240109,2760,16.12,20240805,4250,-24.59,20231219,2760,16.12,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N +20241119,150640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3205,-5,5,-0.16,21059115,6600,21.09,3185,3210,3180,4170,2250,3210,3190.78,7.46,0,-647,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,447,-14.63,0.80,12,0.05,-219.00,4018.00,4250,20231219,-24.59,2760,20240805,16.12,3995,-19.77,20240109,2760,16.12,20240805,4250,-24.59,20231219,2760,16.12,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N +20241119,140640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3200,-10,5,-0.31,16198260,5077,16.22,3185,3210,3180,4170,2250,3210,3190.52,7.46,0,-500,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,446,-14.61,0.80,12,0.04,-219.00,4018.00,4250,20231219,-24.71,2760,20240805,15.94,3995,-19.90,20240109,2760,15.94,20240805,4250,-24.71,20231219,2760,15.94,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N +20241119,130641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3200,-10,5,-0.31,14205820,4454,14.23,3185,3210,3180,4170,2250,3210,3189.45,7.46,0,-175,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,446,-14.61,0.80,12,0.03,-219.00,4018.00,4250,20231219,-24.71,2760,20240805,15.94,3995,-19.90,20240109,2760,15.94,20240805,4250,-24.71,20231219,2760,15.94,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N +20241119,120634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3190,-20,5,-0.62,12297175,3855,12.32,3185,3210,3185,4170,2250,3210,3189.93,7.46,0,-96,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,445,-14.57,0.79,12,0.03,-219.00,4018.00,4250,20231219,-24.94,2760,20240805,15.58,3995,-20.15,20240109,2760,15.58,20240805,4250,-24.94,20231219,2760,15.58,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N +20241119,110642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3190,-20,5,-0.62,9190340,2884,9.21,3185,3210,3185,4170,2250,3210,3186.66,7.46,0,-27,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,445,-14.57,0.79,12,0.02,-219.00,4018.00,4250,20231219,-24.94,2760,20240805,15.58,3995,-20.15,20240109,2760,15.58,20240805,4250,-24.94,20231219,2760,15.58,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N +20241119,100700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3185,-25,5,-0.78,8959775,2812,8.98,3185,3210,3185,4170,2250,3210,3186.26,7.46,0,-22,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,444,-14.54,0.79,12,0.02,-219.00,4018.00,4250,20231219,-25.06,2760,20240805,15.40,3995,-20.28,20240109,2760,15.40,20240805,4250,-25.06,20231219,2760,15.40,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N +20241119,090653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,0,3,0.00,73305,23,0.07,3185,3210,3185,4170,2250,3210,3187.17,7.46,0,-3,3290,3250,3185,3145,3080,3270,3165,70,960,500,2110,5,1,13934818,447,-14.66,0.80,12,0.00,-219.00,4018.00,4250,20231219,-24.47,2760,20240805,16.30,3995,-19.65,20240109,2760,16.30,20240805,4250,-24.47,20231219,2760,16.30,20240805,1.44,N,085910,500,69 억,,1039514,N,N,0,N,00,N 20241118,160634,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3210,140,2,4.56,100066610,31289,33.77,3200,3225,3120,3990,2150,3070,3198.14,7.45,0,1955,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,447,-14.66,0.80,12,0.22,-219.00,4018.00,4250,20231219,-24.47,2760,20240805,16.30,3995,-19.65,20240109,2760,16.30,20240805,4250,-24.47,20231219,2760,16.30,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N 20241118,150640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,150,2,4.89,96858380,30291,32.69,3200,3225,3120,3990,2150,3070,3197.60,7.45,0,1116,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,449,-14.70,0.80,12,0.22,-219.00,4018.00,4250,20231219,-24.24,2760,20240805,16.67,3995,-19.40,20240109,2760,16.67,20240805,4250,-24.24,20231219,2760,16.67,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N 20241118,140643,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3220,150,2,4.89,93798535,29340,31.66,3200,3225,3120,3990,2150,3070,3196.95,7.45,0,1171,3230,3150,3100,3020,2970,3125,2995,70,920,500,2020,5,1,13934818,449,-14.70,0.80,12,0.21,-219.00,4018.00,4250,20231219,-24.24,2760,20240805,16.67,3995,-19.40,20240109,2760,16.67,20240805,4250,-24.24,20231219,2760,16.67,20240805,1.46,N,085910,500,69 억,,1037559,N,N,0,N,00,N diff --git a/086040/price/prices-20241101.csv b/086040/price/prices-20241101.csv index 2b3fdc14cf66..f8876ff299cf 100644 --- a/086040/price/prices-20241101.csv +++ b/086040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160630,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3190,-25,5,-0.78,46467145,14554,37.11,3190,3230,3170,4175,2255,3215,3192.74,1.48,0,-3548,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,509,-10.42,0.98,12,0.09,-306.00,3251.00,7430,20240103,-57.07,3040,20241115,4.93,7430,-57.07,20240103,3040,4.93,20241115,7430,-57.07,20240103,3040,4.93,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N +20241119,150641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,-20,5,-0.62,34787145,10887,27.76,3190,3230,3170,4175,2255,3215,3195.29,1.48,0,-2967,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,510,-10.44,0.98,12,0.07,-306.00,3251.00,7430,20240103,-57.00,3040,20241115,5.10,7430,-57.00,20240103,3040,5.10,20241115,7430,-57.00,20240103,3040,5.10,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N +20241119,140640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,-5,5,-0.16,28980630,9066,23.12,3190,3230,3170,4175,2255,3215,3196.63,1.48,0,-2657,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,512,-10.49,0.99,12,0.06,-306.00,3251.00,7430,20240103,-56.80,3040,20241115,5.59,7430,-56.80,20240103,3040,5.59,20241115,7430,-56.80,20240103,3040,5.59,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N +20241119,130641,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3195,-20,5,-0.62,25018940,7823,19.95,3190,3230,3170,4175,2255,3215,3198.13,1.48,0,-1874,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,510,-10.44,0.98,12,0.05,-306.00,3251.00,7430,20240103,-57.00,3040,20241115,5.10,7430,-57.00,20240103,3040,5.10,20241115,7430,-57.00,20240103,3040,5.10,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N +20241119,120635,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,0,3,0.00,12769720,3981,10.15,3190,3230,3190,4175,2255,3215,3207.67,1.48,0,-1779,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,513,-10.51,0.99,12,0.02,-306.00,3251.00,7430,20240103,-56.73,3040,20241115,5.76,7430,-56.73,20240103,3040,5.76,20241115,7430,-56.73,20240103,3040,5.76,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N +20241119,110642,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3210,-5,5,-0.16,7998470,2491,6.35,3190,3230,3190,4175,2255,3215,3210.95,1.48,0,-1076,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,512,-10.49,0.99,12,0.02,-306.00,3251.00,7430,20240103,-56.80,3040,20241115,5.59,7430,-56.80,20240103,3040,5.59,20241115,7430,-56.80,20240103,3040,5.59,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N +20241119,100700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,5,2,0.16,5957080,1857,4.74,3190,3225,3190,4175,2255,3215,3207.91,1.48,0,-972,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,514,-10.52,0.99,12,0.01,-306.00,3251.00,7430,20240103,-56.66,3040,20241115,5.92,7430,-56.66,20240103,3040,5.92,20241115,7430,-56.66,20240103,3040,5.92,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N +20241119,090654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,5,2,0.16,2554650,798,2.03,3190,3220,3190,4175,2255,3215,3201.32,1.48,0,-374,3455,3335,3210,3090,2965,3395,3150,80,960,500,2310,5,1,15958247,514,-10.52,0.99,12,0.01,-306.00,3251.00,7430,20240103,-56.66,3040,20241115,5.92,7430,-56.66,20240103,3040,5.92,20241115,7430,-56.66,20240103,3040,5.92,20241115,1.29,N,086040,500,79 억,,235879,N,N,0,N,00,N 20241118,160634,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,110,2,3.54,125110380,39214,26.14,3100,3330,3085,4035,2175,3105,3190.45,1.47,0,1640,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,513,-10.51,0.99,12,0.25,-306.00,3251.00,7430,20240103,-56.73,3040,20241115,5.76,7430,-56.73,20240103,3040,5.76,20241115,7430,-56.73,20240103,3040,5.76,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N 20241118,150640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3185,80,2,2.58,114181095,35801,23.86,3100,3330,3085,4035,2175,3105,3189.33,1.47,0,1633,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,508,-10.41,0.98,12,0.22,-306.00,3251.00,7430,20240103,-57.13,3040,20241115,4.77,7430,-57.13,20240103,3040,4.77,20241115,7430,-57.13,20240103,3040,4.77,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N 20241118,140643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3180,75,2,2.42,102472190,32128,21.42,3100,3330,3085,4035,2175,3105,3189.50,1.47,0,883,3341,3222,3131,3012,2921,3177,2967,80,930,500,2230,5,1,15958247,507,-10.39,0.98,12,0.20,-306.00,3251.00,7430,20240103,-57.20,3040,20241115,4.61,7430,-57.20,20240103,3040,4.61,20241115,7430,-57.20,20240103,3040,4.61,20241115,1.28,N,086040,500,79 억,,234218,N,N,0,N,00,N diff --git a/086060/price/prices-20241101.csv b/086060/price/prices-20241101.csv index 8d5ee7723f2d..931cc454afa0 100644 --- a/086060/price/prices-20241101.csv +++ b/086060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160630,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3425,-20,5,-0.58,203843910,59074,66.01,3490,3500,3410,4475,2415,3445,3450.91,2.10,0,-9409,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,295,11.38,0.61,12,0.69,301.00,5610.00,4745,20240201,-27.82,3125,20240909,9.60,4745,-27.82,20240201,3125,9.60,20240909,4745,-27.82,20240201,3125,9.60,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N +20241119,150641,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3435,-10,5,-0.29,151088565,43742,48.88,3490,3500,3410,4475,2415,3445,3454.08,2.10,0,-7075,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,296,11.41,0.61,12,0.51,301.00,5610.00,4745,20240201,-27.61,3125,20240909,9.92,4745,-27.61,20240201,3125,9.92,20240909,4745,-27.61,20240201,3125,9.92,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N +20241119,140640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,0,3,0.00,115205650,33258,37.16,3490,3500,3430,4475,2415,3445,3464.00,2.10,0,-4546,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,297,11.45,0.61,12,0.39,301.00,5610.00,4745,20240201,-27.40,3125,20240909,10.24,4745,-27.40,20240201,3125,10.24,20240909,4745,-27.40,20240201,3125,10.24,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N +20241119,130642,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,-5,5,-0.15,113746325,32834,36.69,3490,3500,3430,4475,2415,3445,3464.28,2.10,0,-4546,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,296,11.43,0.61,12,0.38,301.00,5610.00,4745,20240201,-27.50,3125,20240909,10.08,4745,-27.50,20240201,3125,10.08,20240909,4745,-27.50,20240201,3125,10.08,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N +20241119,120635,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3460,15,2,0.44,108573740,31335,35.02,3490,3500,3430,4475,2415,3445,3464.94,2.10,0,-3968,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,298,11.50,0.62,12,0.36,301.00,5610.00,4745,20240201,-27.08,3125,20240909,10.72,4745,-27.08,20240201,3125,10.72,20240909,4745,-27.08,20240201,3125,10.72,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N +20241119,110643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,10,2,0.29,89334255,25746,28.77,3490,3500,3440,4475,2415,3445,3469.83,2.10,0,-4361,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,297,11.48,0.62,12,0.30,301.00,5610.00,4745,20240201,-27.19,3125,20240909,10.56,4745,-27.19,20240201,3125,10.56,20240909,4745,-27.19,20240201,3125,10.56,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N +20241119,100700,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3455,10,2,0.29,72948450,20992,23.46,3490,3500,3440,4475,2415,3445,3475.06,2.10,0,-4466,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,297,11.48,0.62,12,0.24,301.00,5610.00,4745,20240201,-27.19,3125,20240909,10.56,4745,-27.19,20240201,3125,10.56,20240909,4745,-27.19,20240201,3125,10.56,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N +20241119,090654,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3465,20,2,0.58,21686940,6240,6.97,3490,3490,3440,4475,2415,3445,3475.47,2.10,0,-1890,3548,3496,3428,3376,3308,3522,3402,43,1030,500,2410,5,1,8610587,298,11.51,0.62,12,0.07,301.00,5610.00,4745,20240201,-26.98,3125,20240909,10.88,4745,-26.98,20240201,3125,10.88,20240909,4745,-26.98,20240201,3125,10.88,20240909,4.76,N,086060,500,43 억,,181175,N,N,0,N,00,N 20241118,160634,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3445,90,2,2.68,306820545,89482,86.59,3370,3480,3360,4360,2350,3355,3428.85,2.00,0,8879,3458,3406,3338,3286,3218,3432,3312,43,1005,500,2340,5,1,8610587,297,11.45,0.61,12,1.04,301.00,5610.00,4745,20240201,-27.40,3125,20240909,10.24,4745,-27.40,20240201,3125,10.24,20240909,4745,-27.40,20240201,3125,10.24,20240909,4.81,N,086060,500,43 억,,172578,N,N,0,N,00,N 20241118,150640,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,85,2,2.53,288495100,84161,81.44,3370,3480,3360,4360,2350,3355,3427.90,2.00,0,9109,3458,3406,3338,3286,3218,3432,3312,43,1005,500,2340,5,1,8610587,296,11.43,0.61,12,0.98,301.00,5610.00,4745,20240201,-27.50,3125,20240909,10.08,4745,-27.50,20240201,3125,10.08,20240909,4745,-27.50,20240201,3125,10.08,20240909,4.81,N,086060,500,43 억,,172578,N,N,0,N,00,N 20241118,140643,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3440,85,2,2.53,269811950,78717,76.17,3370,3480,3360,4360,2350,3355,3427.62,2.00,0,6353,3458,3406,3338,3286,3218,3432,3312,43,1005,500,2340,5,1,8610587,296,11.43,0.61,12,0.91,301.00,5610.00,4745,20240201,-27.50,3125,20240909,10.08,4745,-27.50,20240201,3125,10.08,20240909,4745,-27.50,20240201,3125,10.08,20240909,4.81,N,086060,500,43 억,,172578,N,N,0,N,00,N diff --git a/086220/price/prices-20241101.csv b/086220/price/prices-20241101.csv index 72f975460a78..c42231ecafd6 100644 --- a/086220/price/prices-20241101.csv +++ b/086220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160631,57,100.00,KONEX,,,N,N,N,N, ,N,1654,52,2,3.25,3945476,2337,97.58,1720,1720,1603,1842,1362,1602,1688.27,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,175,30.63,0.98,12,0.02,54.00,1694.00,3800,20240619,-56.47,1520,20241111,8.82,3800,-56.47,20240619,1520,8.82,20241111,3800,-56.47,20240619,1520,8.82,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241119,150641,57,100.00,KONEX,,,N,N,N,N, ,N,1699,97,2,6.05,3937206,2332,97.37,1720,1720,1603,1842,1362,1602,1688.34,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,180,31.46,1.00,12,0.02,54.00,1694.00,3800,20240619,-55.29,1520,20241111,11.78,3800,-55.29,20240619,1520,11.78,20241111,3800,-55.29,20240619,1520,11.78,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241119,140641,57,100.00,KONEX,,,N,N,N,N, ,N,1651,49,2,3.06,3935507,2331,97.33,1720,1720,1603,1842,1362,1602,1688.33,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,175,30.57,0.97,12,0.02,54.00,1694.00,3800,20240619,-56.55,1520,20241111,8.62,3800,-56.55,20240619,1520,8.62,20241111,3800,-56.55,20240619,1520,8.62,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241119,130642,57,100.00,KONEX,,,N,N,N,N, ,N,1651,49,2,3.06,3935507,2331,97.33,1720,1720,1603,1842,1362,1602,1688.33,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,175,30.57,0.97,12,0.02,54.00,1694.00,3800,20240619,-56.55,1520,20241111,8.62,3800,-56.55,20240619,1520,8.62,20241111,3800,-56.55,20240619,1520,8.62,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241119,120635,57,100.00,KONEX,,,N,N,N,N, ,N,1651,49,2,3.06,3935507,2331,97.33,1720,1720,1603,1842,1362,1602,1688.33,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,175,30.57,0.97,12,0.02,54.00,1694.00,3800,20240619,-56.55,1520,20241111,8.62,3800,-56.55,20240619,1520,8.62,20241111,3800,-56.55,20240619,1520,8.62,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241119,110643,57,100.00,KONEX,,,N,N,N,N, ,N,1651,49,2,3.06,3935507,2331,97.33,1720,1720,1603,1842,1362,1602,1688.33,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,175,30.57,0.97,12,0.02,54.00,1694.00,3800,20240619,-56.55,1520,20241111,8.62,3800,-56.55,20240619,1520,8.62,20241111,3800,-56.55,20240619,1520,8.62,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241119,100701,57,100.00,KONEX,,,N,N,N,N, ,N,1680,78,2,4.87,3093856,1830,76.41,1720,1720,1603,1842,1362,1602,1690.63,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,178,31.11,0.99,12,0.02,54.00,1694.00,3800,20240619,-55.79,1520,20241111,10.53,3800,-55.79,20240619,1520,10.53,20241111,3800,-55.79,20240619,1520,10.53,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N +20241119,090654,57,100.00,KONEX,,,N,N,N,N, ,N,1720,118,2,7.37,1720,1,0.04,1720,1720,1720,1842,1362,1602,1720.00,0.00,0,0,1772,1686,1643,1557,1514,1730,1601,53,240,500,960,1,1,10573865,182,31.85,1.02,12,0.00,54.00,1694.00,3800,20240619,-54.74,1520,20241111,13.16,3800,-54.74,20240619,1520,13.16,20241111,3800,-54.74,20240619,1520,13.16,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241118,160635,57,100.00,KONEX,,,N,N,N,N, ,N,1602,-8,5,-0.50,3868499,2395,2325.24,1601,1729,1600,1851,1369,1610,1615.24,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,169,29.67,0.95,12,0.02,54.00,1694.00,3800,20240619,-57.84,1520,20241111,5.39,3800,-57.84,20240619,1520,5.39,20241111,3800,-57.84,20240619,1520,5.39,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241118,150641,57,100.00,KONEX,,,N,N,N,N, ,N,1700,90,2,5.59,3852479,2385,2315.53,1601,1729,1600,1851,1369,1610,1615.30,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,180,31.48,1.00,12,0.02,54.00,1694.00,3800,20240619,-55.26,1520,20241111,11.84,3800,-55.26,20240619,1520,11.84,20241111,3800,-55.26,20240619,1520,11.84,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N 20241118,140643,57,100.00,KONEX,,,N,N,N,N, ,N,1700,90,2,5.59,3403679,2121,2059.22,1601,1729,1600,1851,1369,1610,1604.75,0.00,0,0,1767,1688,1649,1570,1531,1669,1551,53,241,500,960,1,1,10573865,180,31.48,1.00,12,0.02,54.00,1694.00,3800,20240619,-55.26,1520,20241111,11.84,3800,-55.26,20240619,1520,11.84,20241111,3800,-55.26,20240619,1520,11.84,20241111,0.00,N,086220,500,52 억,,0,N,N,0,N,00,N diff --git a/086280/price/prices-20241101.csv b/086280/price/prices-20241101.csv index f0b9b7aeecb8..8ffd17e54f0d 100644 --- a/086280/price/prices-20241101.csv +++ b/086280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160631,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,120500,1800,2,1.52,22259221300,183817,105.92,117800,122900,117800,154300,83100,118700,121094.49,43.56,0,-47526,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,90375,8.52,1.17,12,0.25,14148.00,103405.00,129500,20240715,-6.95,83232,20240119,44.78,129500,-6.95,20240715,83232,44.78,20240119,257500,-53.20,20240704,102000,18.14,20240807,0.10,N,086280,500,375 억,,32668875,N,N,327,N,00,N +20241119,150641,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,120700,2000,2,1.68,20017120400,165213,95.20,117800,122900,117800,154300,83100,118700,121159.48,43.56,0,-39787,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,90525,8.53,1.17,12,0.22,14148.00,103405.00,129500,20240715,-6.80,83232,20240119,45.02,129500,-6.80,20240715,83232,45.02,20240119,257500,-53.13,20240704,102000,18.33,20240807,0.10,N,086280,500,375 억,,32668875,N,N,679,N,00,N +20241119,140641,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,121000,2300,2,1.94,16886608500,139256,80.24,117800,122900,117800,154300,83100,118700,121263.06,43.56,0,-28753,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,90750,8.55,1.17,12,0.19,14148.00,103405.00,129500,20240715,-6.56,83232,20240119,45.38,129500,-6.56,20240715,83232,45.38,20240119,257500,-53.01,20240704,102000,18.63,20240807,0.10,N,086280,500,375 억,,32668875,N,N,679,N,00,N +20241119,130642,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,121600,2900,2,2.44,14486228400,119452,68.83,117800,122900,117800,154300,83100,118700,121272.38,43.56,0,-21632,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,91200,8.59,1.18,12,0.16,14148.00,103405.00,129500,20240715,-6.10,83232,20240119,46.10,129500,-6.10,20240715,83232,46.10,20240119,257500,-52.78,20240704,102000,19.22,20240807,0.10,N,086280,500,375 억,,32668875,N,N,679,N,00,N +20241119,120635,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,121300,2600,2,2.19,12598673200,103910,59.87,117800,122900,117800,154300,83100,118700,121246.01,43.56,0,-16447,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,90975,8.57,1.17,12,0.14,14148.00,103405.00,129500,20240715,-6.33,83232,20240119,45.74,129500,-6.33,20240715,83232,45.74,20240119,257500,-52.89,20240704,102000,18.92,20240807,0.10,N,086280,500,375 억,,32668875,N,N,679,N,00,N +20241119,110643,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,121100,2400,2,2.02,10524426400,86815,50.02,117800,122900,117800,154300,83100,118700,121228.20,43.56,0,-11889,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,90825,8.56,1.17,12,0.12,14148.00,103405.00,129500,20240715,-6.49,83232,20240119,45.50,129500,-6.49,20240715,83232,45.50,20240119,257500,-52.97,20240704,102000,18.73,20240807,0.10,N,086280,500,375 억,,32668875,N,N,679,N,00,N +20241119,100701,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,121600,2900,2,2.44,7505734900,61857,35.64,117800,122900,117800,154300,83100,118700,121340.11,43.56,0,-1941,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,91200,8.59,1.18,12,0.08,14148.00,103405.00,129500,20240715,-6.10,83232,20240119,46.10,129500,-6.10,20240715,83232,46.10,20240119,257500,-52.78,20240704,102000,19.22,20240807,0.10,N,086280,500,375 억,,32668875,N,N,679,N,00,N +20241119,090654,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,120000,1300,2,1.10,950492700,7958,4.59,117800,120800,117800,154300,83100,118700,119438.64,43.56,0,1205,122633,120666,116933,114966,111233,121650,115950,375,35600,500,92580,100,1,75000000,90000,8.48,1.16,12,0.01,14148.00,103405.00,129500,20240715,-7.34,83232,20240119,44.18,129500,-7.34,20240715,83232,44.18,20240119,257500,-53.40,20240704,102000,17.65,20240807,0.10,N,086280,500,375 억,,32668875,N,N,679,N,00,N 20241118,160635,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,118700,6000,2,5.32,20241073100,173432,80.64,113300,118900,113200,146500,78900,112700,116705.11,43.57,0,-28656,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,89025,8.39,1.15,12,0.23,14148.00,103405.00,129500,20240715,-8.34,83232,20240119,42.61,129500,-8.34,20240715,83232,42.61,20240119,257500,-53.90,20240704,102000,16.37,20240807,0.11,N,086280,500,375 억,,32674514,N,N,678,N,00,N 20241118,150641,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,118700,6000,2,5.32,17235170000,148094,68.86,113300,118900,113200,146500,78900,112700,116380.51,43.57,0,-24422,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,89025,8.39,1.15,12,0.20,14148.00,103405.00,129500,20240715,-8.34,83232,20240119,42.61,129500,-8.34,20240715,83232,42.61,20240119,257500,-53.90,20240704,102000,16.37,20240807,0.11,N,086280,500,375 억,,32674514,N,N,188,N,00,N 20241118,140644,55,20.00,KOSPI200,,운수.창고,N,N,N,Y,40,Y,117200,4500,2,3.99,12431789100,107397,49.93,113300,117600,113200,146500,78900,112700,115756.11,43.57,0,-14900,116366,114532,112866,111032,109366,114450,110950,375,33800,500,87900,100,1,75000000,87900,8.28,1.13,12,0.14,14148.00,103405.00,129500,20240715,-9.50,83232,20240119,40.81,129500,-9.50,20240715,83232,40.81,20240119,257500,-54.49,20240704,102000,14.90,20240807,0.11,N,086280,500,375 억,,32674514,N,N,188,N,00,N diff --git a/086390/price/prices-20241101.csv b/086390/price/prices-20241101.csv index 1b23f0df6e7f..952423c22d69 100644 --- a/086390/price/prices-20241101.csv +++ b/086390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160631,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9750,10,2,0.10,481250500,49154,36.51,9680,9890,9650,12660,6820,9740,9790.67,5.52,0,15669,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2061,30.56,1.36,12,0.23,319.00,7186.00,19500,20240523,-50.00,8350,20240911,16.77,19500,-50.00,20240523,8350,16.77,20240911,19500,-50.00,20240523,8350,16.77,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N +20241119,150642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9740,0,3,0.00,448102380,45754,33.99,9680,9890,9650,12660,6820,9740,9793.73,5.52,0,14666,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2058,30.53,1.36,12,0.22,319.00,7186.00,19500,20240523,-50.05,8350,20240911,16.65,19500,-50.05,20240523,8350,16.65,20240911,19500,-50.05,20240523,8350,16.65,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N +20241119,140641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9800,60,2,0.62,398258370,40643,30.19,9680,9890,9650,12660,6820,9740,9798.94,5.52,0,14002,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2071,30.72,1.36,12,0.19,319.00,7186.00,19500,20240523,-49.74,8350,20240911,17.37,19500,-49.74,20240523,8350,17.37,20240911,19500,-49.74,20240523,8350,17.37,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N +20241119,130642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9870,130,2,1.33,276724480,28253,20.99,9680,9890,9650,12660,6820,9740,9794.52,5.52,0,5236,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2086,30.94,1.37,12,0.13,319.00,7186.00,19500,20240523,-49.38,8350,20240911,18.20,19500,-49.38,20240523,8350,18.20,20240911,19500,-49.38,20240523,8350,18.20,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N +20241119,120636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9840,100,2,1.03,220503310,22527,16.73,9680,9890,9650,12660,6820,9740,9788.40,5.52,0,2803,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2080,30.85,1.37,12,0.11,319.00,7186.00,19500,20240523,-49.54,8350,20240911,17.84,19500,-49.54,20240523,8350,17.84,20240911,19500,-49.54,20240523,8350,17.84,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N +20241119,110643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9850,110,2,1.13,186841510,19101,14.19,9680,9890,9650,12660,6820,9740,9781.77,5.52,0,957,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2082,30.88,1.37,12,0.09,319.00,7186.00,19500,20240523,-49.49,8350,20240911,17.96,19500,-49.49,20240523,8350,17.96,20240911,19500,-49.49,20240523,8350,17.96,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N +20241119,100701,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9780,40,2,0.41,83573900,8557,6.36,9680,9870,9650,12660,6820,9740,9766.73,5.52,0,-1406,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2067,30.66,1.36,12,0.04,319.00,7186.00,19500,20240523,-49.85,8350,20240911,17.13,19500,-49.85,20240523,8350,17.13,20240911,19500,-49.85,20240523,8350,17.13,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N +20241119,090655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9730,-10,5,-0.10,15187020,1564,1.16,9680,9840,9650,12660,6820,9740,9710.37,5.52,0,-487,10266,10002,9836,9572,9406,9920,9490,106,2920,500,7010,10,1,21134126,2056,30.50,1.35,12,0.01,319.00,7186.00,19500,20240523,-50.10,8350,20240911,16.53,19500,-50.10,20240523,8350,16.53,20240911,19500,-50.10,20240523,8350,16.53,20240911,2.87,N,086390,500,105 억,,1166284,N,N,5,N,00,N 20241118,160635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9740,-180,5,-1.81,1321496690,134199,132.15,9930,10100,9670,12890,6950,9920,9847.23,5.53,0,-2494,10353,10136,9783,9566,9213,10245,9675,106,2970,500,7140,10,1,21134126,2058,30.53,1.36,12,0.63,319.00,7186.00,19500,20240523,-50.05,8350,20240911,16.65,19500,-50.05,20240523,8350,16.65,20240911,19500,-50.05,20240523,8350,16.65,20240911,2.88,N,086390,500,105 억,,1168683,N,N,5,N,00,N 20241118,150641,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9750,-170,5,-1.71,1283800210,130335,128.34,9930,10100,9670,12890,6950,9920,9849.94,5.53,0,-1834,10353,10136,9783,9566,9213,10245,9675,106,2970,500,7140,10,1,21134126,2061,30.56,1.36,12,0.62,319.00,7186.00,19500,20240523,-50.00,8350,20240911,16.77,19500,-50.00,20240523,8350,16.77,20240911,19500,-50.00,20240523,8350,16.77,20240911,2.88,N,086390,500,105 억,,1168683,N,N,9,N,00,N 20241118,140644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9810,-110,5,-1.11,1158149870,117483,115.69,9930,10100,9670,12890,6950,9920,9857.95,5.53,0,-4043,10353,10136,9783,9566,9213,10245,9675,106,2970,500,7140,10,1,21134126,2073,30.75,1.37,12,0.56,319.00,7186.00,19500,20240523,-49.69,8350,20240911,17.49,19500,-49.69,20240523,8350,17.49,20240911,19500,-49.69,20240523,8350,17.49,20240911,2.88,N,086390,500,105 억,,1168683,N,N,9,N,00,N diff --git a/086450/price/prices-20241101.csv b/086450/price/prices-20241101.csv index 003311f77280..15df32a14ada 100644 --- a/086450/price/prices-20241101.csv +++ b/086450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160631,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17520,-60,5,-0.34,1442592780,82074,46.20,17630,17920,17440,22850,12310,17580,17576.74,16.00,0,-2250,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7789,16.80,1.45,12,0.18,1043.00,12110.00,20600,20240718,-14.95,14140,20231207,23.90,20600,-14.95,20240718,14990,16.88,20240305,20600,-14.95,20240718,14140,23.90,20231207,0.66,N,086450,500,222 억,,7115196,N,N,180,N,00,N +20241119,150642,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17560,-20,5,-0.11,1358335750,77271,43.50,17630,17920,17440,22850,12310,17580,17578.86,16.00,0,-454,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7807,16.84,1.45,12,0.17,1043.00,12110.00,20600,20240718,-14.76,14140,20231207,24.19,20600,-14.76,20240718,14990,17.14,20240305,20600,-14.76,20240718,14140,24.19,20231207,0.66,N,086450,500,222 억,,7115196,N,N,333,N,00,N +20241119,140641,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17550,-30,5,-0.17,1136865830,64613,36.37,17630,17920,17440,22850,12310,17580,17595.00,16.00,0,-1026,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7803,16.83,1.45,12,0.15,1043.00,12110.00,20600,20240718,-14.81,14140,20231207,24.12,20600,-14.81,20240718,14990,17.08,20240305,20600,-14.81,20240718,14140,24.12,20231207,0.66,N,086450,500,222 억,,7115196,N,N,333,N,00,N +20241119,130643,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17560,-20,5,-0.11,1008926550,57313,32.26,17630,17920,17440,22850,12310,17580,17603.80,16.00,0,-2464,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7807,16.84,1.45,12,0.13,1043.00,12110.00,20600,20240718,-14.76,14140,20231207,24.19,20600,-14.76,20240718,14990,17.14,20240305,20600,-14.76,20240718,14140,24.19,20231207,0.66,N,086450,500,222 억,,7115196,N,N,333,N,00,N +20241119,120636,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17460,-120,5,-0.68,734569720,41672,23.46,17630,17920,17450,22850,12310,17580,17627.42,16.00,0,-3708,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7763,16.74,1.44,12,0.09,1043.00,12110.00,20600,20240718,-15.24,14140,20231207,23.48,20600,-15.24,20240718,14990,16.48,20240305,20600,-15.24,20240718,14140,23.48,20231207,0.66,N,086450,500,222 억,,7115196,N,N,333,N,00,N +20241119,110644,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17550,-30,5,-0.17,539174600,30516,17.18,17630,17920,17510,22850,12310,17580,17668.59,16.00,0,-993,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7803,16.83,1.45,12,0.07,1043.00,12110.00,20600,20240718,-14.81,14140,20231207,24.12,20600,-14.81,20240718,14990,17.08,20240305,20600,-14.81,20240718,14140,24.12,20231207,0.66,N,086450,500,222 억,,7115196,N,N,333,N,00,N +20241119,100701,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17530,-50,5,-0.28,403469400,22787,12.83,17630,17920,17510,22850,12310,17580,17706.12,16.00,0,-3105,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7794,16.81,1.45,12,0.05,1043.00,12110.00,20600,20240718,-14.90,14140,20231207,23.97,20600,-14.90,20240718,14990,16.94,20240305,20600,-14.90,20240718,14140,23.97,20231207,0.66,N,086450,500,222 억,,7115196,N,N,333,N,00,N +20241119,090655,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17640,60,2,0.34,56534600,3207,1.81,17630,17680,17580,22850,12310,17580,17628.50,16.00,0,-131,18086,17832,17666,17412,17246,17750,17330,222,5270,500,13360,10,1,44460000,7843,16.91,1.46,12,0.01,1043.00,12110.00,20600,20240718,-14.37,14140,20231207,24.75,20600,-14.37,20240718,14990,17.68,20240305,20600,-14.37,20240718,14140,24.75,20231207,0.66,N,086450,500,222 억,,7115196,N,N,333,N,00,N 20241118,160635,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17580,-450,5,-2.50,3112494390,176903,39.58,17920,17920,17500,23400,12630,18030,17594.20,16.13,0,-73357,18936,18482,17646,17192,16356,18710,17420,222,5370,500,13700,10,1,44460000,7816,16.86,1.45,12,0.40,1043.00,12110.00,20600,20240718,-14.66,14140,20231207,24.33,20600,-14.66,20240718,14990,17.28,20240305,20600,-14.66,20240718,14140,24.33,20231207,0.62,N,086450,500,222 억,,7171984,N,N,329,N,00,N 20241118,150641,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17550,-480,5,-2.66,2837807000,161266,36.09,17920,17920,17500,23400,12630,18030,17596.89,16.13,0,-65705,18936,18482,17646,17192,16356,18710,17420,222,5370,500,13700,10,1,44460000,7803,16.83,1.45,12,0.36,1043.00,12110.00,20600,20240718,-14.81,14140,20231207,24.12,20600,-14.81,20240718,14990,17.08,20240305,20600,-14.81,20240718,14140,24.12,20231207,0.62,N,086450,500,222 억,,7171984,N,N,28,N,00,N 20241118,140644,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,17540,-490,5,-2.72,2567039930,145829,32.63,17920,17920,17500,23400,12630,18030,17602.90,16.13,0,-55891,18936,18482,17646,17192,16356,18710,17420,222,5370,500,13700,10,1,44460000,7798,16.82,1.45,12,0.33,1043.00,12110.00,20600,20240718,-14.85,14140,20231207,24.05,20600,-14.85,20240718,14990,17.01,20240305,20600,-14.85,20240718,14140,24.05,20231207,0.62,N,086450,500,222 억,,7171984,N,N,28,N,00,N diff --git a/086460/price/prices-20241101.csv b/086460/price/prices-20241101.csv index 449648dddbc1..c5f69348c605 100644 --- a/086460/price/prices-20241101.csv +++ b/086460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160632,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241119,150642,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241119,140642,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241119,130643,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241119,120636,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241119,110644,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241119,100702,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N +20241119,090655,57,100.00,KONEX,,,N,N,N,N, ,N,2930,375,2,14.68,2930,1,0.07,2930,2930,2930,2935,2175,2555,2930.00,0.00,0,0,3528,3041,2798,2311,2068,2920,2190,15,380,500,1530,5,1,2939400,86,-1.09,0.72,12,0.00,-2691.00,4096.00,8240,20240409,-64.44,1890,20240604,55.03,8240,-64.44,20240409,1890,55.03,20240604,8240,-64.44,20240409,1890,55.03,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241118,160636,57,100.00,KONEX,,,N,N,N,N, ,N,2555,-440,5,-14.69,4478740,1432,71600.00,3285,3285,2555,3440,2550,2995,3127.61,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,15,445,500,1790,5,1,2939400,75,-0.95,0.62,12,0.05,-2691.00,4096.00,8240,20240409,-68.99,1890,20240604,35.19,8240,-68.99,20240409,1890,35.19,20240604,8240,-68.99,20240409,1890,35.19,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241118,150642,57,100.00,KONEX,,,N,N,N,N, ,N,2555,-440,5,-14.69,4478740,1432,71600.00,3285,3285,2555,3440,2550,2995,3127.61,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,15,445,500,1790,5,1,2939400,75,-0.95,0.62,12,0.05,-2691.00,4096.00,8240,20240409,-68.99,1890,20240604,35.19,8240,-68.99,20240409,1890,35.19,20240604,8240,-68.99,20240409,1890,35.19,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N 20241118,140645,57,100.00,KONEX,,,N,N,N,N, ,N,2555,-440,5,-14.69,4478740,1432,71600.00,3285,3285,2555,3440,2550,2995,3127.61,0.00,0,0,2995,2995,2995,2995,2995,2995,2995,15,445,500,1790,5,1,2939400,75,-0.95,0.62,12,0.05,-2691.00,4096.00,8240,20240409,-68.99,1890,20240604,35.19,8240,-68.99,20240409,1890,35.19,20240604,8240,-68.99,20240409,1890,35.19,20240604,0.00,N,086460,500,14 억,,0,N,N,0,N,00,N diff --git a/086520/price/prices-20241101.csv b/086520/price/prices-20241101.csv index 1716e03cb500..c3343e063315 100644 --- a/086520/price/prices-20241101.csv +++ b/086520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160632,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68700,1100,2,1.63,48648003300,719516,56.39,67900,69300,65700,87800,47400,67600,67609.72,19.99,0,19612,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,91466,179.37,5.39,12,0.54,383.00,12750.00,157800,20231115,-56.46,61900,20241115,10.99,138200,-50.29,20240213,61900,10.99,20241115,748000,-90.82,20231130,61900,10.99,20241115,1.27,N,086520,100,133 억,,26618774,N,N,14983,N,00,N +20241119,150642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68400,800,2,1.18,43520619400,644940,50.54,67900,68500,65700,87800,47400,67600,67480.07,19.99,0,26718,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,91067,178.59,5.36,12,0.48,383.00,12750.00,157800,20231115,-56.65,61900,20241115,10.50,138200,-50.51,20240213,61900,10.50,20241115,748000,-90.86,20231130,61900,10.50,20241115,1.27,N,086520,100,133 억,,26618774,N,N,27560,N,00,N +20241119,140642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67800,200,2,0.30,38506191400,571351,44.78,67900,68500,65700,87800,47400,67600,67394.92,19.99,0,9623,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,90268,177.02,5.32,12,0.43,383.00,12750.00,157800,20231115,-57.03,61900,20241115,9.53,138200,-50.94,20240213,61900,9.53,20241115,748000,-90.94,20231130,61900,9.53,20241115,1.27,N,086520,100,133 억,,26618774,N,N,27560,N,00,N +20241119,130643,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68100,500,2,0.74,33779620700,501946,39.34,67900,68500,65700,87800,47400,67600,67297.21,19.99,0,670,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,90667,177.81,5.34,12,0.38,383.00,12750.00,157800,20231115,-56.84,61900,20241115,10.02,138200,-50.72,20240213,61900,10.02,20241115,748000,-90.90,20231130,61900,10.02,20241115,1.27,N,086520,100,133 억,,26618774,N,N,27560,N,00,N +20241119,120637,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,68300,700,2,1.04,30698792500,456564,35.78,67900,68500,65700,87800,47400,67600,67238.60,19.99,0,-13120,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,90933,178.33,5.36,12,0.34,383.00,12750.00,157800,20231115,-56.72,61900,20241115,10.34,138200,-50.58,20240213,61900,10.34,20241115,748000,-90.87,20231130,61900,10.34,20241115,1.27,N,086520,100,133 억,,26618774,N,N,27560,N,00,N +20241119,110644,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67600,0,3,0.00,24184377500,360621,28.26,67900,68300,65700,87800,47400,67600,67062.86,19.99,0,-42730,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,90002,176.50,5.30,12,0.27,383.00,12750.00,157800,20231115,-57.16,61900,20241115,9.21,138200,-51.09,20240213,61900,9.21,20241115,748000,-90.96,20231130,61900,9.21,20241115,1.27,N,086520,100,133 억,,26618774,N,N,27560,N,00,N +20241119,100702,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,66500,-1100,5,-1.63,19020472700,283623,22.23,67900,68300,65700,87800,47400,67600,67062.16,19.99,0,-63320,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,88537,173.63,5.22,12,0.21,383.00,12750.00,157800,20231115,-57.86,61900,20241115,7.43,138200,-51.88,20240213,61900,7.43,20241115,748000,-91.11,20231130,61900,7.43,20241115,1.27,N,086520,100,133 억,,26618774,N,N,27560,N,00,N +20241119,090655,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67200,-400,5,-0.59,6490163800,95956,7.52,67900,68300,66900,87800,47400,67600,67636.95,19.99,0,-26482,71733,69666,67233,65166,62733,70700,66200,133,20200,100,48670,100,1,133138340,89469,175.46,5.27,12,0.07,383.00,12750.00,157800,20231115,-57.41,61900,20241115,8.56,138200,-51.37,20240213,61900,8.56,20241115,748000,-91.02,20231130,61900,8.56,20241115,1.27,N,086520,100,133 억,,26618774,N,N,27560,N,00,N 20241118,160636,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67600,2300,2,3.52,85143705800,1263988,48.81,65300,69300,64800,84800,45800,65300,67362.40,19.83,0,75863,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,90002,176.50,5.30,12,0.95,383.00,12750.00,157800,20231115,-57.16,61900,20241115,9.21,138200,-51.09,20240213,61900,9.21,20241115,748000,-90.96,20231130,61900,9.21,20241115,1.33,N,086520,100,133 억,,26402680,N,N,27499,N,00,N 20241118,150642,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67300,2000,2,3.06,79062015100,1173920,45.33,65300,69300,64800,84800,45800,65300,67351.09,19.83,0,56598,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,89602,175.72,5.28,12,0.88,383.00,12750.00,157800,20231115,-57.35,61900,20241115,8.72,138200,-51.30,20240213,61900,8.72,20241115,748000,-91.00,20231130,61900,8.72,20241115,1.33,N,086520,100,133 억,,26402680,N,N,40607,N,00,N 20241118,140645,55,60.00,KSQ150,,금융,N,N,N,Y,60,Y,67800,2500,2,3.83,72521681900,1076900,41.58,65300,69300,64800,84800,45800,65300,67345.57,19.83,0,46621,71033,68166,65033,62166,59033,66600,60600,133,19500,100,47010,100,1,133138340,90268,177.02,5.32,12,0.81,383.00,12750.00,157800,20231115,-57.03,61900,20241115,9.53,138200,-50.94,20240213,61900,9.53,20241115,748000,-90.94,20231130,61900,9.53,20241115,1.33,N,086520,100,133 억,,26402680,N,N,40607,N,00,N diff --git a/086670/price/prices-20241101.csv b/086670/price/prices-20241101.csv index 3624a7508b1c..7cd54cde5d28 100644 --- a/086670/price/prices-20241101.csv +++ b/086670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160632,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8160,-10,5,-0.12,14887130,1832,24.67,8050,8220,8050,10620,5720,8170,8126.16,0.49,0,193,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,745,4.42,0.61,12,0.02,1846.00,13281.00,14400,20240403,-43.33,7900,20241115,3.29,14400,-43.33,20240403,7900,3.29,20241115,14400,-43.33,20240403,7900,3.29,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N +20241119,150643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8090,-80,5,-0.98,12214090,1504,20.26,8050,8220,8050,10620,5720,8170,8121.07,0.49,0,108,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,738,4.38,0.61,12,0.02,1846.00,13281.00,14400,20240403,-43.82,7900,20241115,2.41,14400,-43.82,20240403,7900,2.41,20241115,14400,-43.82,20240403,7900,2.41,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N +20241119,140642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8160,-10,5,-0.12,9276600,1142,15.38,8050,8220,8050,10620,5720,8170,8123.12,0.49,0,144,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,745,4.42,0.61,12,0.01,1846.00,13281.00,14400,20240403,-43.33,7900,20241115,3.29,14400,-43.33,20240403,7900,3.29,20241115,14400,-43.33,20240403,7900,3.29,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N +20241119,130644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,-30,5,-0.37,6497770,800,10.77,8050,8220,8050,10620,5720,8170,8122.21,0.49,0,57,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,743,4.41,0.61,12,0.01,1846.00,13281.00,14400,20240403,-43.47,7900,20241115,3.04,14400,-43.47,20240403,7900,3.04,20241115,14400,-43.47,20240403,7900,3.04,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N +20241119,120637,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8170,0,3,0.00,5283750,651,8.77,8050,8220,8050,10620,5720,8170,8116.36,0.49,0,123,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,746,4.43,0.62,12,0.01,1846.00,13281.00,14400,20240403,-43.26,7900,20241115,3.42,14400,-43.26,20240403,7900,3.42,20241115,14400,-43.26,20240403,7900,3.42,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N +20241119,110644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8130,-40,5,-0.49,4426760,546,7.35,8050,8220,8050,10620,5720,8170,8107.62,0.49,0,123,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,742,4.40,0.61,12,0.01,1846.00,13281.00,14400,20240403,-43.54,7900,20241115,2.91,14400,-43.54,20240403,7900,2.91,20241115,14400,-43.54,20240403,7900,2.91,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N +20241119,100702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8210,40,2,0.49,3738910,462,6.22,8050,8220,8050,10620,5720,8170,8092.88,0.49,0,167,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,749,4.45,0.62,12,0.01,1846.00,13281.00,14400,20240403,-42.99,7900,20241115,3.92,14400,-42.99,20240403,7900,3.92,20241115,14400,-42.99,20240403,7900,3.92,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N +20241119,090656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8140,-30,5,-0.37,2664200,330,4.44,8050,8140,8050,10620,5720,8170,8073.33,0.49,0,231,8350,8260,8140,8050,7930,8305,8095,46,2450,500,5880,10,1,9125174,743,4.41,0.61,12,0.00,1846.00,13281.00,14400,20240403,-43.47,7900,20241115,3.04,14400,-43.47,20240403,7900,3.04,20241115,14400,-43.47,20240403,7900,3.04,20241115,1.09,N,086670,500,45 억,,44925,N,N,0,N,00,N 20241118,160636,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8170,100,2,1.24,60488720,7420,82.22,8130,8230,8020,10490,5650,8070,8152.05,0.47,0,2427,8276,8172,8036,7932,7796,8105,7865,46,2420,500,5810,10,1,9125174,746,4.43,0.62,12,0.08,1846.00,13281.00,14400,20240403,-43.26,7900,20241115,3.42,14400,-43.26,20240403,7900,3.42,20241115,14400,-43.26,20240403,7900,3.42,20241115,1.13,N,086670,500,45 억,,42448,N,N,0,N,00,N 20241118,150642,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8220,150,2,1.86,58434350,7169,79.43,8130,8230,8020,10490,5650,8070,8150.98,0.47,0,2311,8276,8172,8036,7932,7796,8105,7865,46,2420,500,5810,10,1,9125174,750,4.45,0.62,12,0.08,1846.00,13281.00,14400,20240403,-42.92,7900,20241115,4.05,14400,-42.92,20240403,7900,4.05,20241115,14400,-42.92,20240403,7900,4.05,20241115,1.13,N,086670,500,45 억,,42448,N,N,0,N,00,N 20241118,140645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8220,150,2,1.86,54607910,6701,74.25,8130,8230,8020,10490,5650,8070,8149.22,0.47,0,2088,8276,8172,8036,7932,7796,8105,7865,46,2420,500,5810,10,1,9125174,750,4.45,0.62,12,0.07,1846.00,13281.00,14400,20240403,-42.92,7900,20241115,4.05,14400,-42.92,20240403,7900,4.05,20241115,14400,-42.92,20240403,7900,4.05,20241115,1.13,N,086670,500,45 억,,42448,N,N,0,N,00,N diff --git a/086710/price/prices-20241101.csv b/086710/price/prices-20241101.csv index 7b5c443f850b..1cd9d65ee297 100644 --- a/086710/price/prices-20241101.csv +++ b/086710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160632,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9230,30,2,0.33,532295430,58367,79.57,9190,9290,8980,11960,6440,9200,9119.78,4.25,0,-4319,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1126,20.07,1.58,12,0.48,460.00,5827.00,24200,20240614,-61.86,7260,20231117,27.13,24200,-61.86,20240614,7410,24.56,20240416,24200,-61.86,20240614,7400,24.73,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N +20241119,150643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,10,2,0.11,515590160,56553,77.09,9190,9290,8980,11960,6440,9200,9116.92,4.25,0,-4070,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1124,20.02,1.58,12,0.46,460.00,5827.00,24200,20240614,-61.94,7260,20231117,26.86,24200,-61.94,20240614,7410,24.29,20240416,24200,-61.94,20240614,7400,24.46,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N +20241119,140642,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-80,5,-0.87,458027590,50242,68.49,9190,9290,8980,11960,6440,9200,9116.41,4.25,0,-3583,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1113,19.83,1.57,12,0.41,460.00,5827.00,24200,20240614,-62.31,7260,20231117,25.62,24200,-62.31,20240614,7410,23.08,20240416,24200,-62.31,20240614,7400,23.24,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N +20241119,130644,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-80,5,-0.87,429750000,47140,64.26,9190,9290,8980,11960,6440,9200,9116.44,4.25,0,-3148,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1113,19.83,1.57,12,0.39,460.00,5827.00,24200,20240614,-62.31,7260,20231117,25.62,24200,-62.31,20240614,7410,23.08,20240416,24200,-62.31,20240614,7400,23.24,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N +20241119,120637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9120,-80,5,-0.87,359066880,39383,53.69,9190,9290,8980,11960,6440,9200,9117.29,4.25,0,-6337,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1113,19.83,1.57,12,0.32,460.00,5827.00,24200,20240614,-62.31,7260,20231117,25.62,24200,-62.31,20240614,7410,23.08,20240416,24200,-62.31,20240614,7400,23.24,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N +20241119,110645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9140,-60,5,-0.65,313647410,34423,46.93,9190,9290,8980,11960,6440,9200,9111.54,4.25,0,-7549,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1115,19.87,1.57,12,0.28,460.00,5827.00,24200,20240614,-62.23,7260,20231117,25.90,24200,-62.23,20240614,7410,23.35,20240416,24200,-62.23,20240614,7400,23.51,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N +20241119,100702,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9080,-120,5,-1.30,256583720,28155,38.38,9190,9290,8980,11960,6440,9200,9113.23,4.25,0,-5495,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1108,19.74,1.56,12,0.23,460.00,5827.00,24200,20240614,-62.48,7260,20231117,25.07,24200,-62.48,20240614,7410,22.54,20240416,24200,-62.48,20240614,7400,22.70,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N +20241119,090656,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9210,10,2,0.11,34636060,3768,5.14,9190,9290,9160,11960,6440,9200,9192.14,4.25,0,-1485,9860,9530,9250,8920,8640,9695,9085,61,2760,500,5880,10,1,12203280,1124,20.02,1.58,12,0.03,460.00,5827.00,24200,20240614,-61.94,7260,20231117,26.86,24200,-61.94,20240614,7410,24.29,20240416,24200,-61.94,20240614,7400,24.46,20231120,2.57,N,086710,500,61 억,,518990,N,N,0,N,00,N 20241118,160636,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9200,30,2,0.33,681761440,73139,78.15,9090,9580,8970,11920,6420,9170,9321.47,4.17,0,9539,9603,9386,9083,8866,8563,9495,8975,61,2750,500,5860,10,1,12203280,1123,20.00,1.58,12,0.60,460.00,5827.00,24200,20240614,-61.98,7260,20231117,26.72,24200,-61.98,20240614,7410,24.16,20240416,24200,-61.98,20240614,7400,24.32,20231120,2.67,N,086710,500,61 억,,509361,N,N,0,N,00,N 20241118,150643,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9190,20,2,0.22,657098970,70462,75.29,9090,9580,8970,11920,6420,9170,9325.58,4.17,0,9853,9603,9386,9083,8866,8563,9495,8975,61,2750,500,5860,10,1,12203280,1121,19.98,1.58,12,0.58,460.00,5827.00,24200,20240614,-62.02,7260,20231117,26.58,24200,-62.02,20240614,7410,24.02,20240416,24200,-62.02,20240614,7400,24.19,20231120,2.67,N,086710,500,61 억,,509361,N,N,0,N,00,N 20241118,140645,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,9140,-30,5,-0.33,594368620,63624,67.98,9090,9580,8970,11920,6420,9170,9341.89,4.17,0,6373,9603,9386,9083,8866,8563,9495,8975,61,2750,500,5860,10,1,12203280,1115,19.87,1.57,12,0.52,460.00,5827.00,24200,20240614,-62.23,7260,20231117,25.90,24200,-62.23,20240614,7410,23.35,20240416,24200,-62.23,20240614,7400,23.51,20231120,2.67,N,086710,500,61 억,,509361,N,N,0,N,00,N diff --git a/086790/price/prices-20241101.csv b/086790/price/prices-20241101.csv index 87d3bf9bb661..d3ed362bbf75 100644 --- a/086790/price/prices-20241101.csv +++ b/086790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160633,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,-300,5,-0.50,49490370400,822755,110.47,59700,61000,59700,78200,42200,60200,60152.02,68.20,0,112112,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,172057,5.16,0.44,12,0.29,11613.00,135138.00,69300,20240827,-13.56,40300,20231110,48.64,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40700,47.17,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,556,N,00,N +20241119,150643,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,-300,5,-0.50,42083210100,699079,93.86,59700,61000,59700,78200,42200,60200,60198.08,68.20,0,94225,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,172057,5.16,0.44,12,0.24,11613.00,135138.00,69300,20240827,-13.56,40300,20231110,48.64,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40700,47.17,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,3631,N,00,N +20241119,140643,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60100,-100,5,-0.17,36175696000,600599,80.64,59700,61000,59700,78200,42200,60200,60232.69,68.20,0,90059,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,172632,5.18,0.44,12,0.21,11613.00,135138.00,69300,20240827,-13.28,40300,20231110,49.13,69300,-13.28,20240827,40800,47.30,20240118,69300,-13.28,20240827,40700,47.67,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,3631,N,00,N +20241119,130644,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60000,-200,5,-0.33,29538641300,490105,65.80,59700,61000,59700,78200,42200,60200,60270.03,68.20,0,53572,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,172345,5.17,0.44,12,0.17,11613.00,135138.00,69300,20240827,-13.42,40300,20231110,48.88,69300,-13.42,20240827,40800,47.06,20240118,69300,-13.42,20240827,40700,47.42,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,3631,N,00,N +20241119,120637,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60000,-200,5,-0.33,21627673600,358314,48.11,59700,61000,59700,78200,42200,60200,60359.56,68.20,0,41685,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,172345,5.17,0.44,12,0.12,11613.00,135138.00,69300,20240827,-13.42,40300,20231110,48.88,69300,-13.42,20240827,40800,47.06,20240118,69300,-13.42,20240827,40700,47.42,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,3631,N,00,N +20241119,110645,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60100,-100,5,-0.17,16589086500,274477,36.85,59700,61000,59700,78200,42200,60200,60438.89,68.20,0,40138,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,172632,5.18,0.44,12,0.10,11613.00,135138.00,69300,20240827,-13.28,40300,20231110,49.13,69300,-13.28,20240827,40800,47.30,20240118,69300,-13.28,20240827,40700,47.67,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,3631,N,00,N +20241119,100703,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60800,600,2,1.00,8201447000,135300,18.17,59700,61000,59700,78200,42200,60200,60616.76,68.20,0,25386,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,174642,5.24,0.45,12,0.05,11613.00,135138.00,69300,20240827,-12.27,40300,20231110,50.87,69300,-12.27,20240827,40800,49.02,20240118,69300,-12.27,20240827,40700,49.39,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,3631,N,00,N +20241119,090656,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60600,400,2,0.66,1690315800,28042,3.77,59700,60700,59700,78200,42200,60200,60278.00,68.20,0,2504,61533,60866,59733,59066,57933,61200,59400,15012,18000,5000,45750,100,1,287240880,174068,5.22,0.45,12,0.01,11613.00,135138.00,69300,20240827,-12.55,40300,20231110,50.37,69300,-12.55,20240827,40800,48.53,20240118,69300,-12.55,20240827,40700,48.89,20231128,0.12,N,086790,5000,15012 억,,195887390,N,N,3631,N,00,N 20241118,160637,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,60200,1100,2,1.86,44583173700,744093,81.95,58700,60400,58600,76800,41400,59100,59916.23,68.23,0,-156439,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,172919,5.18,0.45,12,0.26,11613.00,135138.00,69300,20240827,-13.13,40250,20231109,49.57,69300,-13.13,20240827,40800,47.55,20240118,69300,-13.13,20240827,40700,47.91,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,3620,N,00,N 20241118,150643,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,800,2,1.35,36248498900,605550,66.70,58700,60400,58600,76800,41400,59100,59860.58,68.23,0,-157924,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,172057,5.16,0.44,12,0.21,11613.00,135138.00,69300,20240827,-13.56,40250,20231109,48.82,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40700,47.17,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,605,N,00,N 20241118,140646,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,59900,800,2,1.35,31575919600,527484,58.10,58700,60400,58600,76800,41400,59100,59861.53,68.23,0,-133151,61900,60500,59500,58100,57100,60000,57600,15012,17700,5000,44910,100,1,287240880,172057,5.16,0.44,12,0.18,11613.00,135138.00,69300,20240827,-13.56,40250,20231109,48.82,69300,-13.56,20240827,40800,46.81,20240118,69300,-13.56,20240827,40700,47.17,20231128,0.12,N,086790,5000,15012 억,,195994290,N,N,605,N,00,N diff --git a/086820/price/prices-20241101.csv b/086820/price/prices-20241101.csv index 1d1ee997048e..60e026fcc756 100644 --- a/086820/price/prices-20241101.csv +++ b/086820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16500,130,2,0.79,135019700,8120,66.12,16550,17000,16250,21250,11460,16370,16628.04,0.41,0,861,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1344,-107.84,3.18,12,0.10,-153.00,5181.00,24050,20231220,-31.39,11500,20231110,43.48,23250,-29.03,20240423,11710,40.91,20240805,24050,-31.39,20231220,11710,40.91,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N +20241119,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16540,170,2,1.04,120994660,7273,59.23,16550,17000,16250,21250,11460,16370,16636.14,0.41,0,859,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1347,-108.10,3.19,12,0.09,-153.00,5181.00,24050,20231220,-31.23,11500,20231110,43.83,23250,-28.86,20240423,11710,41.25,20240805,24050,-31.23,20231220,11710,41.25,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N +20241119,140643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16640,270,2,1.65,116011280,6973,56.78,16550,17000,16250,21250,11460,16370,16637.21,0.41,0,852,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1355,-108.76,3.21,12,0.09,-153.00,5181.00,24050,20231220,-30.81,11500,20231110,44.70,23250,-28.43,20240423,11710,42.10,20240805,24050,-30.81,20231220,11710,42.10,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N +20241119,130644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16570,200,2,1.22,111752220,6716,54.69,16550,17000,16250,21250,11460,16370,16639.70,0.41,0,877,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1349,-108.30,3.20,12,0.08,-153.00,5181.00,24050,20231220,-31.10,11500,20231110,44.09,23250,-28.73,20240423,11710,41.50,20240805,24050,-31.10,20231220,11710,41.50,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N +20241119,120638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16600,230,2,1.41,109480270,6579,53.57,16550,17000,16250,21250,11460,16370,16640.87,0.41,0,877,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1352,-108.50,3.20,12,0.08,-153.00,5181.00,24050,20231220,-30.98,11500,20231110,44.35,23250,-28.60,20240423,11710,41.76,20240805,24050,-30.98,20231220,11710,41.76,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N +20241119,110645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16740,370,2,2.26,93901820,5640,45.93,16550,17000,16250,21250,11460,16370,16649.26,0.41,0,411,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1363,-109.41,3.23,12,0.07,-153.00,5181.00,24050,20231220,-30.40,11500,20231110,45.57,23250,-28.00,20240423,11710,42.95,20240805,24050,-30.40,20231220,11710,42.95,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N +20241119,100703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16680,310,2,1.89,86582360,5201,42.35,16550,17000,16250,21250,11460,16370,16647.25,0.41,0,416,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1358,-109.02,3.22,12,0.06,-153.00,5181.00,24050,20231220,-30.64,11500,20231110,45.04,23250,-28.26,20240423,11710,42.44,20240805,24050,-30.64,20231220,11710,42.44,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N +20241119,090656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16300,-70,5,-0.43,4377550,267,2.17,16550,16550,16300,21250,11460,16370,16395.32,0.41,0,16,17016,16692,16406,16082,15796,16550,15940,41,4880,500,11130,10,1,8143426,1327,-106.54,3.15,12,0.00,-153.00,5181.00,24050,20231220,-32.22,11500,20231110,41.74,23250,-29.89,20240423,11710,39.20,20240805,24050,-32.22,20231220,11710,39.20,20240805,0.38,N,086820,500,40 억,,33564,N,N,0,N,00,N 20241118,160637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16370,-350,5,-2.09,201913040,12280,124.72,16720,16730,16120,21700,11710,16720,16442.43,0.42,0,-1065,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1333,-106.99,3.16,12,0.15,-153.00,5181.00,24050,20231220,-31.93,11500,20231109,42.35,23250,-29.59,20240423,11710,39.80,20240805,24050,-31.93,20231220,11710,39.80,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N 20241118,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16200,-520,5,-3.11,181937240,11052,112.25,16720,16730,16190,21700,11710,16720,16461.93,0.42,0,-755,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1319,-105.88,3.13,12,0.14,-153.00,5181.00,24050,20231220,-32.64,11500,20231109,40.87,23250,-30.32,20240423,11710,38.34,20240805,24050,-32.64,20231220,11710,38.34,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N 20241118,140646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,16490,-230,5,-1.38,108327430,6535,66.37,16720,16730,16220,21700,11710,16720,16576.50,0.42,0,-1037,17186,16952,16696,16462,16206,16825,16335,41,4980,500,11360,10,1,8143426,1343,-107.78,3.18,12,0.08,-153.00,5181.00,24050,20231220,-31.43,11500,20231109,43.39,23250,-29.08,20240423,11710,40.82,20240805,24050,-31.43,20231220,11710,40.82,20240805,0.42,N,086820,500,40 억,,34501,N,N,0,N,00,N diff --git a/086890/price/prices-20241101.csv b/086890/price/prices-20241101.csv index 85ebae2dc020..1569248acf12 100644 --- a/086890/price/prices-20241101.csv +++ b/086890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160633,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,0,3,0.00,151590180,29426,56.55,5060,5240,5060,6660,3600,5130,5151.57,2.28,0,-2023,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1842,47.50,2.30,12,0.08,108.00,2230.00,8000,20240626,-35.88,4895,20241115,4.80,8000,-35.88,20240626,4895,4.80,20241115,8000,-35.88,20240626,4895,4.80,20241115,1.01,N,086890,500,179 억,,817779,N,N,4,N,00,N +20241119,150644,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,30,2,0.58,144814530,28107,54.02,5060,5240,5060,6660,3600,5130,5152.26,2.28,0,-1749,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1853,47.78,2.31,12,0.08,108.00,2230.00,8000,20240626,-35.50,4895,20241115,5.41,8000,-35.50,20240626,4895,5.41,20241115,8000,-35.50,20240626,4895,5.41,20241115,1.01,N,086890,500,179 억,,817779,N,N,2,N,00,N +20241119,140643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,30,2,0.58,136220060,26442,50.82,5060,5240,5060,6660,3600,5130,5151.65,2.28,0,-777,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1853,47.78,2.31,12,0.07,108.00,2230.00,8000,20240626,-35.50,4895,20241115,5.41,8000,-35.50,20240626,4895,5.41,20241115,8000,-35.50,20240626,4895,5.41,20241115,1.01,N,086890,500,179 억,,817779,N,N,2,N,00,N +20241119,130645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,20,2,0.39,109539840,21255,40.85,5060,5240,5060,6660,3600,5130,5153.60,2.28,0,-373,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1849,47.69,2.31,12,0.06,108.00,2230.00,8000,20240626,-35.62,4895,20241115,5.21,8000,-35.62,20240626,4895,5.21,20241115,8000,-35.62,20240626,4895,5.21,20241115,1.01,N,086890,500,179 억,,817779,N,N,2,N,00,N +20241119,120638,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,20,2,0.39,97617230,18943,36.41,5060,5240,5060,6660,3600,5130,5153.21,2.28,0,-392,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1849,47.69,2.31,12,0.05,108.00,2230.00,8000,20240626,-35.62,4895,20241115,5.21,8000,-35.62,20240626,4895,5.21,20241115,8000,-35.62,20240626,4895,5.21,20241115,1.01,N,086890,500,179 억,,817779,N,N,2,N,00,N +20241119,110646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,30,2,0.58,87250290,16932,32.54,5060,5240,5060,6660,3600,5130,5152.98,2.28,0,-84,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1853,47.78,2.31,12,0.05,108.00,2230.00,8000,20240626,-35.50,4895,20241115,5.41,8000,-35.50,20240626,4895,5.41,20241115,8000,-35.50,20240626,4895,5.41,20241115,1.01,N,086890,500,179 억,,817779,N,N,2,N,00,N +20241119,100703,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,20,2,0.39,53798920,10482,20.15,5060,5170,5060,6660,3600,5130,5132.51,2.28,0,-1561,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1849,47.69,2.31,12,0.03,108.00,2230.00,8000,20240626,-35.62,4895,20241115,5.21,8000,-35.62,20240626,4895,5.21,20241115,8000,-35.62,20240626,4895,5.21,20241115,1.01,N,086890,500,179 억,,817779,N,N,2,N,00,N +20241119,090657,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-10,5,-0.19,6036940,1190,2.29,5060,5120,5060,6660,3600,5130,5073.06,2.28,0,-53,5283,5206,5143,5066,5003,5175,5035,180,1530,500,3590,10,1,35902238,1838,47.41,2.30,12,0.00,108.00,2230.00,8000,20240626,-36.00,4895,20241115,4.60,8000,-36.00,20240626,4895,4.60,20241115,8000,-36.00,20240626,4895,4.60,20241115,1.01,N,086890,500,179 억,,817779,N,N,2,N,00,N 20241118,160637,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,-100,5,-1.91,265407690,51881,66.76,5220,5220,5080,6790,3670,5230,5115.68,2.35,0,-23789,5453,5341,5118,5006,4783,5397,5062,180,1560,500,3660,10,1,35902238,1842,47.50,2.30,12,0.14,108.00,2230.00,8000,20240626,-35.88,4895,20241115,4.80,8000,-35.88,20240626,4895,4.80,20241115,8000,-35.88,20240626,4895,4.80,20241115,1.03,N,086890,500,179 억,,842404,N,N,2,N,00,N 20241118,150643,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5100,-130,5,-2.49,241048550,47125,60.64,5220,5220,5080,6790,3670,5230,5115.09,2.35,0,-21791,5453,5341,5118,5006,4783,5397,5062,180,1560,500,3660,10,1,35902238,1831,47.22,2.29,12,0.13,108.00,2230.00,8000,20240626,-36.25,4895,20241115,4.19,8000,-36.25,20240626,4895,4.19,20241115,8000,-36.25,20240626,4895,4.19,20241115,1.03,N,086890,500,179 억,,842404,N,N,0,N,00,N 20241118,140646,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,-100,5,-1.91,216367290,42286,54.41,5220,5220,5080,6790,3670,5230,5116.76,2.35,0,-20770,5453,5341,5118,5006,4783,5397,5062,180,1560,500,3660,10,1,35902238,1842,47.50,2.30,12,0.12,108.00,2230.00,8000,20240626,-35.88,4895,20241115,4.80,8000,-35.88,20240626,4895,4.80,20241115,8000,-35.88,20240626,4895,4.80,20241115,1.03,N,086890,500,179 억,,842404,N,N,0,N,00,N diff --git a/086900/price/prices-20241101.csv b/086900/price/prices-20241101.csv index 1aec745ecef1..b6a383aee6e4 100644 --- a/086900/price/prices-20241101.csv +++ b/086900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160633,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,131200,7900,2,6.41,11295630100,88363,113.21,123300,131800,121100,160200,86400,123300,127831.19,13.93,0,-22020,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,9576,106.23,1.79,12,1.21,1235.00,73185.00,256500,20231227,-48.85,121100,20241119,8.34,247500,-46.99,20240103,121100,8.34,20241119,256500,-48.85,20231227,121100,8.34,20241119,3.04,N,086900,500,36 억,,1016418,N,N,45,N,00,N +20241119,150644,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,130800,7500,2,6.08,10787219700,84482,108.23,123300,131800,121100,160200,86400,123300,127687.12,13.93,0,-20803,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,9546,105.91,1.79,12,1.16,1235.00,73185.00,256500,20231227,-49.01,121100,20241119,8.01,247500,-47.15,20240103,121100,8.01,20241119,256500,-49.01,20231227,121100,8.01,20241119,3.04,N,086900,500,36 억,,1016418,N,N,91,N,00,N +20241119,140643,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,129500,6200,2,5.03,8716512100,68632,87.93,123300,130900,121100,160200,86400,123300,127004.15,13.93,0,-15077,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,9452,104.86,1.77,12,0.94,1235.00,73185.00,256500,20231227,-49.51,121100,20241119,6.94,247500,-47.68,20240103,121100,6.94,20241119,256500,-49.51,20231227,121100,6.94,20241119,3.04,N,086900,500,36 억,,1016418,N,N,91,N,00,N +20241119,130645,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,129900,6600,2,5.35,7031740900,55648,71.29,123300,130900,121100,160200,86400,123300,126361.62,13.93,0,-7478,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,9481,105.18,1.77,12,0.76,1235.00,73185.00,256500,20231227,-49.36,121100,20241119,7.27,247500,-47.52,20240103,121100,7.27,20241119,256500,-49.36,20231227,121100,7.27,20241119,3.04,N,086900,500,36 억,,1016418,N,N,91,N,00,N +20241119,120638,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,129600,6300,2,5.11,5698406100,45375,58.13,123300,130900,121100,160200,86400,123300,125585.21,13.93,0,-5309,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,9459,104.94,1.77,12,0.62,1235.00,73185.00,256500,20231227,-49.47,121100,20241119,7.02,247500,-47.64,20240103,121100,7.02,20241119,256500,-49.47,20231227,121100,7.02,20241119,3.04,N,086900,500,36 억,,1016418,N,N,91,N,00,N +20241119,110646,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,126100,2800,2,2.27,3602639100,29064,37.24,123300,127000,121100,160200,86400,123300,123955.60,13.93,0,-2588,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,9203,102.11,1.72,12,0.40,1235.00,73185.00,256500,20231227,-50.84,121100,20241119,4.13,247500,-49.05,20240103,121100,4.13,20241119,256500,-50.84,20231227,121100,4.13,20241119,3.04,N,086900,500,36 억,,1016418,N,N,91,N,00,N +20241119,100704,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,123500,200,2,0.16,1791856900,14620,18.73,123300,124100,121100,160200,86400,123300,122561.53,13.93,0,-3367,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,9014,100.00,1.69,12,0.20,1235.00,73185.00,256500,20231227,-51.85,121100,20241119,1.98,247500,-50.10,20240103,121100,1.98,20241119,256500,-51.85,20231227,121100,1.98,20241119,3.04,N,086900,500,36 억,,1016418,N,N,91,N,00,N +20241119,090657,55,40.00,KSQ150,신저가,제약,N,N,N,Y,40,N,121200,-2100,5,-1.70,482390900,3942,5.05,123300,123300,121100,160200,86400,123300,122369.76,13.93,0,-1410,127633,125466,124033,121866,120433,124750,121150,36,36900,500,88770,100,1,7298497,8846,98.14,1.66,12,0.05,1235.00,73185.00,256500,20231227,-52.75,121100,20241119,0.08,247500,-51.03,20240103,121100,0.08,20241119,256500,-52.75,20231227,121100,0.08,20241119,3.04,N,086900,500,36 억,,1016418,N,N,91,N,00,N 20241118,160638,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,123300,-2900,5,-2.30,9608827700,77809,163.34,126200,126200,122600,164000,88400,126200,123492.50,14.01,0,-7670,128866,127532,125066,123732,121266,128200,124400,36,37800,500,90860,100,1,7298497,8999,99.84,1.68,12,1.07,1235.00,73185.00,256500,20231227,-51.93,122000,20241114,1.07,247500,-50.18,20240103,122000,1.07,20241114,256500,-51.93,20231227,122000,1.07,20241114,3.16,N,086900,500,36 억,,1022503,N,N,90,N,00,N 20241118,150644,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,123400,-2800,5,-2.22,8002291200,64755,135.94,126200,126200,122600,164000,88400,126200,123577.76,14.01,0,-11674,128866,127532,125066,123732,121266,128200,124400,36,37800,500,90860,100,1,7298497,9006,99.92,1.69,12,0.89,1235.00,73185.00,256500,20231227,-51.89,122000,20241114,1.15,247500,-50.14,20240103,122000,1.15,20241114,256500,-51.89,20231227,122000,1.15,20241114,3.16,N,086900,500,36 억,,1022503,N,N,52,N,00,N 20241118,140646,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,123000,-3200,5,-2.54,7182421800,58117,122.00,126200,126200,122600,164000,88400,126200,123585.33,14.01,0,-11197,128866,127532,125066,123732,121266,128200,124400,36,37800,500,90860,100,1,7298497,8977,99.60,1.68,12,0.80,1235.00,73185.00,256500,20231227,-52.05,122000,20241114,0.82,247500,-50.30,20240103,122000,0.82,20241114,256500,-52.05,20231227,122000,0.82,20241114,3.16,N,086900,500,36 억,,1022503,N,N,52,N,00,N diff --git a/086960/price/prices-20241101.csv b/086960/price/prices-20241101.csv index 9db899ea041b..4940831dc0ee 100644 --- a/086960/price/prices-20241101.csv +++ b/086960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160634,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,970,0,3,0.00,423510260,437471,55.16,970,978,960,1261,679,970,968.07,1.54,0,-88669,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,900,60.62,0.73,12,0.47,16.00,1327.00,2215,20240223,-56.21,873,20241115,11.11,2215,-56.21,20240223,873,11.11,20241115,2215,-56.21,20240223,873,11.11,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N +20241119,150644,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,968,-2,5,-0.21,407765874,421202,53.11,970,978,960,1261,679,970,968.10,1.54,0,-87633,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,899,60.50,0.73,12,0.45,16.00,1327.00,2215,20240223,-56.30,873,20241115,10.88,2215,-56.30,20240223,873,10.88,20241115,2215,-56.30,20240223,873,10.88,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N +20241119,140644,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,970,0,3,0.00,255009844,263096,33.17,970,978,960,1261,679,970,969.27,1.54,0,-8595,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,900,60.62,0.73,12,0.28,16.00,1327.00,2215,20240223,-56.21,873,20241115,11.11,2215,-56.21,20240223,873,11.11,20241115,2215,-56.21,20240223,873,11.11,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N +20241119,130645,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,972,2,2,0.21,223619055,230706,29.09,970,978,960,1261,679,970,969.28,1.54,0,1336,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,902,60.75,0.73,12,0.25,16.00,1327.00,2215,20240223,-56.12,873,20241115,11.34,2215,-56.12,20240223,873,11.34,20241115,2215,-56.12,20240223,873,11.34,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N +20241119,120638,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,975,5,2,0.52,193780104,199980,25.21,970,978,960,1261,679,970,969.00,1.54,0,-2516,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,905,60.94,0.73,12,0.22,16.00,1327.00,2215,20240223,-55.98,873,20241115,11.68,2215,-55.98,20240223,873,11.68,20241115,2215,-55.98,20240223,873,11.68,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N +20241119,110646,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,973,3,2,0.31,176888242,182598,23.02,970,978,960,1261,679,970,968.73,1.54,0,-4642,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,903,60.81,0.73,12,0.20,16.00,1327.00,2215,20240223,-56.07,873,20241115,11.45,2215,-56.07,20240223,873,11.45,20241115,2215,-56.07,20240223,873,11.45,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N +20241119,100704,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,972,2,2,0.21,142819422,147571,18.61,970,978,960,1261,679,970,967.80,1.54,0,-12154,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,902,60.75,0.73,12,0.16,16.00,1327.00,2215,20240223,-56.12,873,20241115,11.34,2215,-56.12,20240223,873,11.34,20241115,2215,-56.12,20240223,873,11.34,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N +20241119,090657,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,966,-4,5,-0.41,26661919,27482,3.47,970,976,966,1261,679,970,970.16,1.54,0,2654,1052,1011,969,928,886,1031,948,193,291,200,710,1,1,92821788,897,60.38,0.73,12,0.03,16.00,1327.00,2215,20240223,-56.39,873,20241115,10.65,2215,-56.39,20240223,873,10.65,20241115,2215,-56.39,20240223,873,10.65,20241115,4.34,N,086960,200,192 억,,1430402,N,N,0,N,00,N 20241118,160638,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,970,36,2,3.85,754196533,772945,148.09,931,1010,927,1214,654,934,975.77,1.37,0,155611,976,955,914,893,852,965,903,193,280,200,690,1,1,92821788,900,60.62,0.73,12,0.83,16.00,1327.00,2215,20240223,-56.21,873,20241115,11.11,2215,-56.21,20240223,873,11.11,20241115,2215,-56.21,20240223,873,11.11,20241115,4.36,N,086960,200,192 억,,1274820,N,N,0,N,00,N 20241118,150644,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,977,43,2,4.60,735276105,753457,144.36,931,1010,927,1214,654,934,975.90,1.37,0,151345,976,955,914,893,852,965,903,193,280,200,690,1,1,92821788,907,61.06,0.74,12,0.81,16.00,1327.00,2215,20240223,-55.89,873,20241115,11.91,2215,-55.89,20240223,873,11.91,20241115,2215,-55.89,20240223,873,11.91,20241115,4.36,N,086960,200,192 억,,1274820,N,N,0,N,00,N 20241118,140646,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,976,42,2,4.50,703788754,721170,138.17,931,1010,927,1214,654,934,975.93,1.37,0,161889,976,955,914,893,852,965,903,193,280,200,690,1,1,92821788,906,61.00,0.74,12,0.78,16.00,1327.00,2215,20240223,-55.94,873,20241115,11.80,2215,-55.94,20240223,873,11.80,20241115,2215,-55.94,20240223,873,11.80,20241115,4.36,N,086960,200,192 억,,1274820,N,N,0,N,00,N diff --git a/086980/price/prices-20241101.csv b/086980/price/prices-20241101.csv index 2d0f07c06c3b..7799caf9b0cc 100644 --- a/086980/price/prices-20241101.csv +++ b/086980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160634,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4305,30,2,0.70,2670910255,623411,110.60,4285,4340,4235,5550,2995,4275,4284.33,1.54,0,-50061,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2697,-8.89,2.56,12,1.00,-484.00,1680.00,5050,20241104,-14.75,2890,20231114,48.96,5050,-14.75,20241104,3185,35.16,20240704,5050,-14.75,20241104,2895,48.70,20231206,3.52,N,086980,500,313 억,,963432,N,N,1592,N,00,N +20241119,150644,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4295,20,2,0.47,2438472215,569392,101.02,4285,4340,4235,5550,2995,4275,4282.60,1.54,0,-38866,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2690,-8.87,2.56,12,0.91,-484.00,1680.00,5050,20241104,-14.95,2890,20231114,48.62,5050,-14.95,20241104,3185,34.85,20240704,5050,-14.95,20241104,2895,48.36,20231206,3.52,N,086980,500,313 억,,963432,N,N,0,N,00,N +20241119,140644,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4280,5,2,0.12,2230269685,520664,92.37,4285,4340,4235,5550,2995,4275,4283.52,1.54,0,-34504,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2681,-8.84,2.55,12,0.83,-484.00,1680.00,5050,20241104,-15.25,2890,20231114,48.10,5050,-15.25,20241104,3185,34.38,20240704,5050,-15.25,20241104,2895,47.84,20231206,3.52,N,086980,500,313 억,,963432,N,N,0,N,00,N +20241119,130645,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4275,0,3,0.00,2054000535,479329,85.04,4285,4340,4235,5550,2995,4275,4285.17,1.54,0,-38709,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2678,-8.83,2.54,12,0.77,-484.00,1680.00,5050,20241104,-15.35,2890,20231114,47.92,5050,-15.35,20241104,3185,34.22,20240704,5050,-15.35,20241104,2895,47.67,20231206,3.52,N,086980,500,313 억,,963432,N,N,0,N,00,N +20241119,120638,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4255,-20,5,-0.47,1833319800,427518,75.85,4285,4340,4235,5550,2995,4275,4288.30,1.54,0,-34229,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2665,-8.79,2.53,12,0.68,-484.00,1680.00,5050,20241104,-15.74,2890,20231114,47.23,5050,-15.74,20241104,3185,33.59,20240704,5050,-15.74,20241104,2895,46.98,20231206,3.52,N,086980,500,313 억,,963432,N,N,0,N,00,N +20241119,110646,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4300,25,2,0.58,1522218900,354555,62.90,4285,4340,4235,5550,2995,4275,4293.35,1.54,0,-17246,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2693,-8.88,2.56,12,0.57,-484.00,1680.00,5050,20241104,-14.85,2890,20231114,48.79,5050,-14.85,20241104,3185,35.01,20240704,5050,-14.85,20241104,2895,48.53,20231206,3.52,N,086980,500,313 억,,963432,N,N,0,N,00,N +20241119,100704,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4295,20,2,0.47,692002700,161913,28.72,4285,4310,4235,5550,2995,4275,4273.91,1.54,0,18159,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2690,-8.87,2.56,12,0.26,-484.00,1680.00,5050,20241104,-14.95,2890,20231114,48.62,5050,-14.95,20241104,3185,34.85,20240704,5050,-14.95,20241104,2895,48.36,20231206,3.52,N,086980,500,313 억,,963432,N,N,0,N,00,N +20241119,090657,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4260,-15,5,-0.35,220939045,51848,9.20,4285,4285,4235,5550,2995,4275,4261.14,1.54,0,1605,4375,4325,4250,4200,4125,4350,4225,313,1275,500,3160,5,1,62638000,2668,-8.80,2.54,12,0.08,-484.00,1680.00,5050,20241104,-15.64,2890,20231114,47.40,5050,-15.64,20241104,3185,33.75,20240704,5050,-15.64,20241104,2895,47.15,20231206,3.52,N,086980,500,313 억,,963432,N,N,0,N,00,N 20241118,160638,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4275,100,2,2.40,2342629050,550983,74.35,4175,4300,4175,5420,2925,4175,4251.88,1.42,0,71607,4331,4252,4131,4052,3931,4292,4092,313,1245,500,3080,5,1,62638000,2678,-8.83,2.54,12,0.88,-484.00,1680.00,5050,20241104,-15.35,2890,20231114,47.92,5050,-15.35,20241104,3185,34.22,20240704,5050,-15.35,20241104,2895,47.67,20231206,3.51,N,086980,500,313 억,,891403,N,N,0,N,00,N 20241118,150644,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4270,95,2,2.28,2211918255,520389,70.22,4175,4300,4175,5420,2925,4175,4250.72,1.42,0,64418,4331,4252,4131,4052,3931,4292,4092,313,1245,500,3080,5,1,62638000,2675,-8.82,2.54,12,0.83,-484.00,1680.00,5050,20241104,-15.45,2890,20231114,47.75,5050,-15.45,20241104,3185,34.07,20240704,5050,-15.45,20241104,2895,47.50,20231206,3.51,N,086980,500,313 억,,891403,N,N,0,N,00,N 20241118,140647,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,4265,90,2,2.16,1972928915,464376,62.66,4175,4300,4175,5420,2925,4175,4248.79,1.42,0,64990,4331,4252,4131,4052,3931,4292,4092,313,1245,500,3080,5,1,62638000,2672,-8.81,2.54,12,0.74,-484.00,1680.00,5050,20241104,-15.54,2890,20231114,47.58,5050,-15.54,20241104,3185,33.91,20240704,5050,-15.54,20241104,2895,47.32,20231206,3.51,N,086980,500,313 억,,891403,N,N,0,N,00,N diff --git a/087010/price/prices-20241101.csv b/087010/price/prices-20241101.csv index a632ba30ba36..ce0bf0c84cf0 100644 --- a/087010/price/prices-20241101.csv +++ b/087010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160634,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114000,-11700,5,-9.31,179931330300,1519648,102.22,126400,131500,110400,163400,88000,125700,118409.17,6.18,0,38275,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23549,-147.67,63.51,12,7.36,-772.00,1795.00,132000,20241118,-13.64,20448,20240227,457.51,132000,-13.64,20241118,20448,457.51,20240227,132000,-13.64,20241118,21100,440.28,20240227,0.71,N,087010,500,103 억,,1275973,N,N,199,N,00,N +20241119,150645,57,100.00,KSQ150,,제약,N,N,N,N, ,N,115600,-10100,5,-8.04,173642285700,1464593,98.52,126400,131500,110400,163400,88000,125700,118558.98,6.18,0,32945,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23880,-149.74,64.40,12,7.09,-772.00,1795.00,132000,20241118,-12.42,20448,20240227,465.34,132000,-12.42,20241118,20448,465.34,20240227,132000,-12.42,20241118,21100,447.87,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N +20241119,140644,57,100.00,KSQ150,,제약,N,N,N,N, ,N,111600,-14100,5,-11.22,151886410200,1271509,85.53,126400,131500,110400,163400,88000,125700,119452.54,6.18,0,27466,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23054,-144.56,62.17,12,6.16,-772.00,1795.00,132000,20241118,-15.45,20448,20240227,445.77,132000,-15.45,20241118,20448,445.77,20240227,132000,-15.45,20241118,21100,428.91,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N +20241119,130646,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114400,-11300,5,-8.99,124387102900,1026175,69.03,126400,131500,112500,163400,88000,125700,121213.32,6.18,0,16460,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23632,-148.19,63.73,12,4.97,-772.00,1795.00,132000,20241118,-13.33,20448,20240227,459.47,132000,-13.33,20241118,20448,459.47,20240227,132000,-13.33,20241118,21100,442.18,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N +20241119,120639,57,100.00,KSQ150,,제약,N,N,N,N, ,N,114800,-10900,5,-8.67,102810653800,838152,56.38,126400,131500,114200,163400,88000,125700,122662.67,6.18,0,30447,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,23715,-148.70,63.96,12,4.06,-772.00,1795.00,132000,20241118,-13.03,20448,20240227,461.42,132000,-13.03,20241118,20448,461.42,20240227,132000,-13.03,20241118,21100,444.08,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N +20241119,110647,57,100.00,KSQ150,,제약,N,N,N,N, ,N,118000,-7700,5,-6.13,76518344200,611584,41.14,126400,131500,117500,163400,88000,125700,125114.80,6.18,0,17005,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,24376,-152.85,65.74,12,2.96,-772.00,1795.00,132000,20241118,-10.61,20448,20240227,477.07,132000,-10.61,20241118,20448,477.07,20240227,132000,-10.61,20241118,21100,459.24,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N +20241119,100704,57,100.00,KSQ150,,제약,N,N,N,N, ,N,124700,-1000,5,-0.80,45555651800,356183,23.96,126400,131500,124300,163400,88000,125700,127900.98,6.18,0,-13739,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,25760,-161.53,69.47,12,1.72,-772.00,1795.00,132000,20241118,-5.53,20448,20240227,509.84,132000,-5.53,20241118,20448,509.84,20240227,132000,-5.53,20241118,21100,491.00,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N +20241119,090657,57,100.00,KSQ150,,제약,N,N,N,N, ,N,128100,2400,2,1.91,10433025300,81063,5.45,126400,131500,125500,163400,88000,125700,128711.19,6.18,0,2568,137900,131800,125900,119800,113900,128850,116850,103,37700,500,87990,100,1,20657350,26462,-165.93,71.36,12,0.39,-772.00,1795.00,132000,20241118,-2.95,20448,20240227,526.47,132000,-2.95,20241118,20448,526.47,20240227,132000,-2.95,20241118,21100,507.11,20240227,0.71,N,087010,500,103 억,,1275973,N,N,435,N,00,N 20241118,160638,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,125700,-5300,5,-4.05,187069306700,1476174,103.33,129500,132000,120000,170300,91700,131000,126712.23,7.01,0,-156869,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,25966,-162.82,70.03,12,7.15,-772.00,1795.00,132000,20241118,-4.77,20448,20240227,514.73,132000,-4.77,20241118,20448,514.73,20240227,132000,-4.77,20241118,21100,495.73,20240227,0.72,N,087010,500,103 억,,1448531,N,N,435,N,00,N 20241118,150644,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,126400,-4600,5,-3.51,183267915100,1446034,101.22,129500,132000,120000,170300,91700,131000,126723.91,7.01,0,-155268,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26111,-163.73,70.42,12,7.00,-772.00,1795.00,132000,20241118,-4.24,20448,20240227,518.15,132000,-4.24,20241118,20448,518.15,20240227,132000,-4.24,20241118,21100,499.05,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N 20241118,140647,57,100.00,KSQ150,신고가,제약,N,N,N,N, ,N,127500,-3500,5,-2.67,172385480000,1359985,95.20,129500,132000,120000,170300,91700,131000,126740.17,7.01,0,-141727,143533,137266,124733,118466,105933,140400,121600,103,39300,500,91700,100,1,20657350,26338,-165.16,71.03,12,6.58,-772.00,1795.00,132000,20241118,-3.41,20448,20240227,523.53,132000,-3.41,20241118,20448,523.53,20240227,132000,-3.41,20241118,21100,504.27,20240227,0.72,N,087010,500,103 억,,1448531,N,N,77,N,00,N diff --git a/087260/price/prices-20241101.csv b/087260/price/prices-20241101.csv index e334be59b0d8..c2632edb2e78 100644 --- a/087260/price/prices-20241101.csv +++ b/087260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160634,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2295,-5,5,-0.22,3991784280,1724380,157.65,2315,2375,2250,2990,1610,2300,2315.05,1.06,0,-69631,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,747,35.31,1.55,12,5.30,65.00,1483.00,3485,20240430,-34.15,1919,20240805,19.59,3485,-34.15,20240430,1919,19.59,20240805,3485,-34.15,20240430,1919,19.59,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N +20241119,150645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2310,10,2,0.43,3834660620,1656128,151.41,2315,2375,2250,2990,1610,2300,2315.55,1.06,0,-56854,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,752,35.54,1.56,12,5.09,65.00,1483.00,3485,20240430,-33.72,1919,20240805,20.38,3485,-33.72,20240430,1919,20.38,20240805,3485,-33.72,20240430,1919,20.38,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N +20241119,140645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2310,10,2,0.43,3679381945,1588912,145.27,2315,2375,2250,2990,1610,2300,2315.78,1.06,0,-49323,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,752,35.54,1.56,12,4.88,65.00,1483.00,3485,20240430,-33.72,1919,20240805,20.38,3485,-33.72,20240430,1919,20.38,20240805,3485,-33.72,20240430,1919,20.38,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N +20241119,130646,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2315,15,2,0.65,3517651300,1519083,138.89,2315,2375,2250,2990,1610,2300,2315.77,1.06,0,-34859,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,754,35.62,1.56,12,4.67,65.00,1483.00,3485,20240430,-33.57,1919,20240805,20.64,3485,-33.57,20240430,1919,20.64,20240805,3485,-33.57,20240430,1919,20.64,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N +20241119,120639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2330,30,2,1.30,3300027050,1425153,130.30,2315,2375,2250,2990,1610,2300,2315.70,1.06,0,-10670,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,758,35.85,1.57,12,4.38,65.00,1483.00,3485,20240430,-33.14,1919,20240805,21.42,3485,-33.14,20240430,1919,21.42,20240805,3485,-33.14,20240430,1919,21.42,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N +20241119,110647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2345,45,2,1.96,2723758665,1178124,107.71,2315,2375,2250,2990,1610,2300,2312.07,1.06,0,-26231,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,763,36.08,1.58,12,3.62,65.00,1483.00,3485,20240430,-32.71,1919,20240805,22.20,3485,-32.71,20240430,1919,22.20,20240805,3485,-32.71,20240430,1919,22.20,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N +20241119,100705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2275,-25,5,-1.09,2268193410,979775,89.58,2315,2375,2250,2990,1610,2300,2315.21,1.06,0,-347,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,741,35.00,1.53,12,3.01,65.00,1483.00,3485,20240430,-34.72,1919,20240805,18.55,3485,-34.72,20240430,1919,18.55,20240805,3485,-34.72,20240430,1919,18.55,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N +20241119,090658,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2300,0,3,0.00,690315265,298818,27.32,2315,2350,2270,2990,1610,2300,2310.59,1.06,0,-7449,2470,2385,2245,2160,2020,2427,2202,163,690,500,1420,5,1,32552861,749,35.38,1.55,12,0.92,65.00,1483.00,3485,20240430,-34.00,1919,20240805,19.85,3485,-34.00,20240430,1919,19.85,20240805,3485,-34.00,20240430,1919,19.85,20240805,4.34,N,087260,500,162 억,,345100,N,N,0,N,00,N 20241118,160639,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2300,225,2,10.84,2348015300,1056563,403.98,2120,2330,2105,2695,1455,2075,2222.20,0.84,0,74124,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,749,35.38,1.55,12,3.25,65.00,1483.00,3485,20240430,-34.00,1919,20240805,19.85,3485,-34.00,20240430,1919,19.85,20240805,3485,-34.00,20240430,1919,19.85,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N 20241118,150645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2250,175,2,8.43,1924191830,871215,333.11,2120,2265,2105,2695,1455,2075,2208.63,0.84,0,86527,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,732,34.62,1.52,12,2.68,65.00,1483.00,3485,20240430,-35.44,1919,20240805,17.25,3485,-35.44,20240430,1919,17.25,20240805,3485,-35.44,20240430,1919,17.25,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N 20241118,140647,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2240,165,2,7.95,1531837335,696929,266.47,2120,2260,2105,2695,1455,2075,2197.98,0.84,0,53867,2111,2092,2056,2037,2001,2102,2047,163,620,500,1280,5,1,32552861,729,34.46,1.51,12,2.14,65.00,1483.00,3485,20240430,-35.72,1919,20240805,16.73,3485,-35.72,20240430,1919,16.73,20240805,3485,-35.72,20240430,1919,16.73,20240805,4.41,N,087260,500,162 억,,274673,N,N,0,N,00,N diff --git a/087600/price/prices-20241101.csv b/087600/price/prices-20241101.csv index 2cdf1f8df419..d1127a9c4beb 100644 --- a/087600/price/prices-20241101.csv +++ b/087600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,10,2,0.16,51689380,8127,80.44,6280,6590,6250,8240,4440,6340,6360.20,0.00,0,-503,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,519,-119.81,0.50,12,0.10,-53.00,12596.00,16470,20240125,-61.45,5700,20231113,11.40,16470,-61.45,20240125,6160,3.08,20241118,16470,-61.45,20240125,5770,10.05,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241119,150645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,10,2,0.16,43005210,6758,66.89,6280,6590,6250,8240,4440,6340,6363.60,0.00,0,-486,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,519,-119.81,0.50,12,0.08,-53.00,12596.00,16470,20240125,-61.45,5700,20231113,11.40,16470,-61.45,20240125,6160,3.08,20241118,16470,-61.45,20240125,5770,10.05,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241119,140645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,30,2,0.47,35513960,5580,55.23,6280,6590,6250,8240,4440,6340,6364.51,0.00,0,-346,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,520,-120.19,0.51,12,0.07,-53.00,12596.00,16470,20240125,-61.32,5700,20231113,11.75,16470,-61.32,20240125,6160,3.41,20241118,16470,-61.32,20240125,5770,10.40,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241119,130646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,60,2,0.95,35105320,5516,54.60,6280,6590,6250,8240,4440,6340,6364.27,0.00,0,-346,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,523,-120.75,0.51,12,0.07,-53.00,12596.00,16470,20240125,-61.14,5700,20231113,12.28,16470,-61.14,20240125,6160,3.90,20241118,16470,-61.14,20240125,5770,10.92,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241119,120639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,10,2,0.16,32352580,5086,50.34,6280,6590,6250,8240,4440,6340,6361.10,0.00,0,-188,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,519,-119.81,0.50,12,0.06,-53.00,12596.00,16470,20240125,-61.45,5700,20231113,11.40,16470,-61.45,20240125,6160,3.08,20241118,16470,-61.45,20240125,5770,10.05,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241119,110647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6360,20,2,0.32,26037850,4093,40.51,6280,6590,6250,8240,4440,6340,6361.56,0.00,0,-243,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,519,-120.00,0.50,12,0.05,-53.00,12596.00,16470,20240125,-61.38,5700,20231113,11.58,16470,-61.38,20240125,6160,3.25,20241118,16470,-61.38,20240125,5770,10.23,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241119,100705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,30,2,0.47,16088200,2531,25.05,6280,6590,6250,8240,4440,6340,6356.46,0.00,0,-209,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,520,-120.19,0.51,12,0.03,-53.00,12596.00,16470,20240125,-61.32,5700,20231113,11.75,16470,-61.32,20240125,6160,3.41,20241118,16470,-61.32,20240125,5770,10.40,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N +20241119,090658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,250,2,3.94,901130,144,1.43,6280,6590,6250,8240,4440,6340,6257.85,0.00,0,-2,7006,6672,6416,6082,5826,6840,6250,41,1900,500,3930,10,1,8166558,538,-124.34,0.52,12,0.00,-53.00,12596.00,16470,20240125,-59.99,5700,20231113,15.61,16470,-59.99,20240125,6160,6.98,20241118,16470,-59.99,20240125,5770,14.21,20231205,1.83,N,087600,500,40 억,,0,N,N,0,N,00,N 20241118,160639,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,70,2,1.12,63025300,10067,110.92,6220,6750,6160,8150,4390,6270,6260.58,0.00,0,-296,6956,6612,6426,6082,5896,6785,6255,41,1880,500,3880,10,1,8166558,518,-119.62,0.50,12,0.12,-53.00,12596.00,16470,20240125,-61.51,5700,20231113,11.23,16470,-61.51,20240125,6160,2.92,20241118,16470,-61.51,20240125,5770,9.88,20231205,1.84,N,087600,500,40 억,,0,N,N,0,N,00,N 20241118,150645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,60,2,0.96,60269400,9632,106.13,6220,6750,6160,8150,4390,6270,6257.21,0.00,0,-271,6956,6612,6426,6082,5896,6785,6255,41,1880,500,3880,10,1,8166558,517,-119.43,0.50,12,0.12,-53.00,12596.00,16470,20240125,-61.57,5700,20231113,11.05,16470,-61.57,20240125,6160,2.76,20241118,16470,-61.57,20240125,5770,9.71,20231205,1.84,N,087600,500,40 억,,0,N,N,0,N,00,N 20241118,140647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,50,2,0.80,54819450,8771,96.64,6220,6750,6160,8150,4390,6270,6250.08,0.00,0,-203,6956,6612,6426,6082,5896,6785,6255,41,1880,500,3880,10,1,8166558,516,-119.25,0.50,12,0.11,-53.00,12596.00,16470,20240125,-61.63,5700,20231113,10.88,16470,-61.63,20240125,6160,2.60,20241118,16470,-61.63,20240125,5770,9.53,20231205,1.84,N,087600,500,40 억,,0,N,N,0,N,00,N diff --git a/088130/price/prices-20241101.csv b/088130/price/prices-20241101.csv index 012cb84f3686..54f87fab0131 100644 --- a/088130/price/prices-20241101.csv +++ b/088130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160635,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4655,40,2,0.87,166984010,36785,91.97,4660,4700,4455,5990,3235,4615,4539.46,1.74,0,-5493,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,407,-15.16,0.58,12,0.42,-307.00,7966.00,5700,20240924,-18.33,2675,20231113,74.02,5700,-18.33,20240924,3025,53.88,20240116,11400,-59.17,20240924,4185,11.23,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N +20241119,150645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4660,45,2,0.98,158849805,35035,87.60,4660,4700,4455,5990,3235,4615,4534.03,1.74,0,-4567,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,407,-15.18,0.58,12,0.40,-307.00,7966.00,5700,20240924,-18.25,2675,20231113,74.21,5700,-18.25,20240924,3025,54.05,20240116,11400,-59.12,20240924,4185,11.35,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N +20241119,140645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4540,-75,5,-1.63,111528170,24776,61.95,4660,4675,4455,5990,3235,4615,4501.46,1.74,0,-1447,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,397,-14.79,0.57,12,0.28,-307.00,7966.00,5700,20240924,-20.35,2675,20231113,69.72,5700,-20.35,20240924,3025,50.08,20240116,11400,-60.18,20240924,4185,8.48,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N +20241119,130646,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4510,-105,5,-2.28,101031510,22452,56.14,4660,4675,4455,5990,3235,4615,4499.89,1.74,0,-124,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,394,-14.69,0.57,12,0.26,-307.00,7966.00,5700,20240924,-20.88,2675,20231113,68.60,5700,-20.88,20240924,3025,49.09,20240116,11400,-60.44,20240924,4185,7.77,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N +20241119,120639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4510,-105,5,-2.28,98697770,21934,54.84,4660,4675,4455,5990,3235,4615,4499.76,1.74,0,327,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,394,-14.69,0.57,12,0.25,-307.00,7966.00,5700,20240924,-20.88,2675,20231113,68.60,5700,-20.88,20240924,3025,49.09,20240116,11400,-60.44,20240924,4185,7.77,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N +20241119,110647,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4520,-95,5,-2.06,90202810,20061,50.16,4660,4675,4455,5990,3235,4615,4496.43,1.74,0,1954,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,395,-14.72,0.57,12,0.23,-307.00,7966.00,5700,20240924,-20.70,2675,20231113,68.97,5700,-20.70,20240924,3025,49.42,20240116,11400,-60.35,20240924,4185,8.00,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N +20241119,100705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4470,-145,5,-3.14,78001810,17361,43.41,4660,4675,4455,5990,3235,4615,4492.93,1.74,0,3423,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,391,-14.56,0.56,12,0.20,-307.00,7966.00,5700,20240924,-21.58,2675,20231113,67.10,5700,-21.58,20240924,3025,47.77,20240116,11400,-60.79,20240924,4185,6.81,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N +20241119,090658,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4595,-20,5,-0.43,4288075,928,2.32,4660,4675,4590,5990,3235,4615,4620.77,1.74,0,-614,4775,4695,4555,4475,4335,4735,4515,56,1375,500,2860,5,1,8742657,402,-14.97,0.58,12,0.01,-307.00,7966.00,5700,20240924,-19.39,2675,20231113,71.78,5700,-19.39,20240924,3025,51.90,20240116,11400,-59.69,20240924,4185,9.80,20241115,4.30,N,088130,500,55 억,,152003,N,N,0,N,00,N 20241118,160639,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4615,175,2,3.94,182928585,39993,94.68,4440,4635,4415,5770,3110,4440,4574.02,1.74,0,-521,4630,4535,4360,4265,4090,4582,4312,56,1330,500,2750,5,1,8742657,403,-15.03,0.58,12,0.46,-307.00,7966.00,5700,20240924,-19.04,2675,20231113,72.52,5700,-19.04,20240924,3025,52.56,20240116,11400,-59.52,20240924,4185,10.27,20241115,4.30,N,088130,500,55 억,,152451,N,N,0,N,00,N 20241118,150645,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4620,180,2,4.05,155926825,34134,80.81,4440,4635,4415,5770,3110,4440,4568.08,1.74,0,305,4630,4535,4360,4265,4090,4582,4312,56,1330,500,2750,5,1,8742657,404,-15.05,0.58,12,0.39,-307.00,7966.00,5700,20240924,-18.95,2675,20231113,72.71,5700,-18.95,20240924,3025,52.73,20240116,11400,-59.47,20240924,4185,10.39,20241115,4.30,N,088130,500,55 억,,152451,N,N,0,N,00,N 20241118,140648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4585,145,2,3.27,127115990,27866,65.97,4440,4635,4415,5770,3110,4440,4561.69,1.74,0,1989,4630,4535,4360,4265,4090,4582,4312,56,1330,500,2750,5,1,8742657,401,-14.93,0.58,12,0.32,-307.00,7966.00,5700,20240924,-19.56,2675,20231113,71.40,5700,-19.56,20240924,3025,51.57,20240116,11400,-59.78,20240924,4185,9.56,20241115,4.30,N,088130,500,55 억,,152451,N,N,0,N,00,N diff --git a/088260/price/prices-20241101.csv b/088260/price/prices-20241101.csv index 327f64547f3d..66d58e772060 100644 --- a/088260/price/prices-20241101.csv +++ b/088260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160635,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4450,55,2,1.25,187931225,42375,55.03,4385,4460,4385,5710,3080,4395,4434.96,0.92,0,-3125,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2819,0.00,0.00,12,0.07,0.00,0.00,5420,20240731,-17.90,4070,20241030,9.34,5420,-17.90,20240731,4070,9.34,20241030,5420,-17.90,20240731,4070,9.34,20241030,0.00,N,088260,500,316 억,,581315,N,N,140,N,00,N +20241119,150646,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,45,2,1.02,174915775,39449,51.23,4385,4460,4385,5710,3080,4395,4433.97,0.92,0,-2894,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2812,0.00,0.00,12,0.06,0.00,0.00,5420,20240731,-18.08,4070,20241030,9.09,5420,-18.08,20240731,4070,9.09,20241030,5420,-18.08,20240731,4070,9.09,20241030,0.00,N,088260,500,316 억,,581315,N,N,327,N,00,N +20241119,140645,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4435,40,2,0.91,118991355,26858,34.88,4385,4460,4385,5710,3080,4395,4430.39,0.92,0,-2854,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2809,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-18.17,4070,20241030,8.97,5420,-18.17,20240731,4070,8.97,20241030,5420,-18.17,20240731,4070,8.97,20241030,0.00,N,088260,500,316 억,,581315,N,N,327,N,00,N +20241119,130647,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,45,2,1.02,102410090,23120,30.02,4385,4460,4385,5710,3080,4395,4429.50,0.92,0,-1224,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2812,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-18.08,4070,20241030,9.09,5420,-18.08,20240731,4070,9.09,20241030,5420,-18.08,20240731,4070,9.09,20241030,0.00,N,088260,500,316 억,,581315,N,N,327,N,00,N +20241119,120640,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4440,45,2,1.02,98236315,22179,28.80,4385,4460,4385,5710,3080,4395,4429.25,0.92,0,-1558,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2812,0.00,0.00,12,0.04,0.00,0.00,5420,20240731,-18.08,4070,20241030,9.09,5420,-18.08,20240731,4070,9.09,20241030,5420,-18.08,20240731,4070,9.09,20241030,0.00,N,088260,500,316 억,,581315,N,N,327,N,00,N +20241119,110648,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,35,2,0.80,62896540,14208,18.45,4385,4460,4385,5710,3080,4395,4426.84,0.92,0,-1684,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2806,0.00,0.00,12,0.02,0.00,0.00,5420,20240731,-18.27,4070,20241030,8.85,5420,-18.27,20240731,4070,8.85,20241030,5420,-18.27,20240731,4070,8.85,20241030,0.00,N,088260,500,316 억,,581315,N,N,327,N,00,N +20241119,100706,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4420,25,2,0.57,24861545,5619,7.30,4385,4460,4385,5710,3080,4395,4424.55,0.92,0,-1296,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2800,0.00,0.00,12,0.01,0.00,0.00,5420,20240731,-18.45,4070,20241030,8.60,5420,-18.45,20240731,4070,8.60,20241030,5420,-18.45,20240731,4070,8.60,20241030,0.00,N,088260,500,316 억,,581315,N,N,327,N,00,N +20241119,090659,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4385,-10,5,-0.23,802455,183,0.24,4385,4385,4385,5710,3080,4395,4385.00,0.92,0,-55,4528,4461,4388,4321,4248,4495,4355,317,1315,500,3340,5,1,63341590,2778,0.00,0.00,12,0.00,0.00,0.00,5420,20240731,-19.10,4070,20241030,7.74,5420,-19.10,20240731,4070,7.74,20241030,5420,-19.10,20240731,4070,7.74,20241030,0.00,N,088260,500,316 억,,581315,N,N,327,N,00,N 20241118,160639,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4395,75,2,1.74,338951765,77003,211.93,4365,4455,4315,5610,3025,4320,4401.80,0.93,0,-8126,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2784,0.00,0.00,12,0.12,0.00,0.00,5420,20240731,-18.91,4070,20241030,7.99,5420,-18.91,20240731,4070,7.99,20241030,5420,-18.91,20240731,4070,7.99,20241030,0.00,N,088260,500,316 억,,588456,N,N,327,N,00,N 20241118,150645,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4405,85,2,1.97,320261925,72750,200.22,4365,4455,4315,5610,3025,4320,4402.23,0.93,0,-5288,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2790,0.00,0.00,12,0.11,0.00,0.00,5420,20240731,-18.73,4070,20241030,8.23,5420,-18.73,20240731,4070,8.23,20241030,5420,-18.73,20240731,4070,8.23,20241030,0.00,N,088260,500,316 억,,588456,N,N,686,N,00,N 20241118,140648,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4405,85,2,1.97,311182850,70689,194.55,4365,4455,4315,5610,3025,4320,4402.14,0.93,0,-4296,4396,4357,4311,4272,4226,4377,4292,317,1290,500,3280,5,1,63341590,2790,0.00,0.00,12,0.11,0.00,0.00,5420,20240731,-18.73,4070,20241030,8.23,5420,-18.73,20240731,4070,8.23,20241030,5420,-18.73,20240731,4070,8.23,20241030,0.00,N,088260,500,316 억,,588456,N,N,686,N,00,N diff --git a/088280/price/prices-20241101.csv b/088280/price/prices-20241101.csv index 7f417fad1c6e..3c77ba63b9d1 100644 --- a/088280/price/prices-20241101.csv +++ b/088280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160635,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2285,-115,5,-4.79,129183895,56239,661.87,2400,2400,2235,3120,1680,2400,2297.06,19.69,0,-3171,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,395,-6.35,0.89,12,0.32,-360.00,2558.00,8150,20231110,-71.96,2000,20240805,14.25,5070,-54.93,20240109,2000,14.25,20240805,6400,-64.30,20231120,2000,14.25,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N +20241119,150646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-95,5,-3.96,106063760,46169,543.36,2400,2400,2235,3120,1680,2400,2297.29,19.69,0,-295,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,399,-6.40,0.90,12,0.27,-360.00,2558.00,8150,20231110,-71.72,2000,20240805,15.25,5070,-54.54,20240109,2000,15.25,20240805,6400,-63.98,20231120,2000,15.25,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N +20241119,140646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-95,5,-3.96,101429595,44155,519.65,2400,2400,2235,3120,1680,2400,2297.13,19.69,0,-9,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,399,-6.40,0.90,12,0.26,-360.00,2558.00,8150,20231110,-71.72,2000,20240805,15.25,5070,-54.54,20240109,2000,15.25,20240805,6400,-63.98,20231120,2000,15.25,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N +20241119,130647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2295,-105,5,-4.38,97022115,42241,497.13,2400,2400,2235,3120,1680,2400,2296.87,19.69,0,-9,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,397,-6.38,0.90,12,0.24,-360.00,2558.00,8150,20231110,-71.84,2000,20240805,14.75,5070,-54.73,20240109,2000,14.75,20240805,6400,-64.14,20231120,2000,14.75,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N +20241119,120640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2305,-95,5,-3.96,90773205,39523,465.14,2400,2400,2235,3120,1680,2400,2296.72,19.69,0,693,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,399,-6.40,0.90,12,0.23,-360.00,2558.00,8150,20231110,-71.72,2000,20240805,15.25,5070,-54.54,20240109,2000,15.25,20240805,6400,-63.98,20231120,2000,15.25,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N +20241119,110648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2295,-105,5,-4.38,88061340,38345,451.28,2400,2400,2235,3120,1680,2400,2296.55,19.69,0,809,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,397,-6.38,0.90,12,0.22,-360.00,2558.00,8150,20231110,-71.84,2000,20240805,14.75,5070,-54.73,20240109,2000,14.75,20240805,6400,-64.14,20231120,2000,14.75,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N +20241119,100706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-100,5,-4.17,72139660,31400,369.54,2400,2400,2235,3120,1680,2400,2297.44,19.69,0,337,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,398,-6.39,0.90,12,0.18,-360.00,2558.00,8150,20231110,-71.78,2000,20240805,15.00,5070,-54.64,20240109,2000,15.00,20240805,6400,-64.06,20231120,2000,15.00,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N +20241119,090659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2395,-5,5,-0.21,67195,28,0.33,2400,2400,2395,3120,1680,2400,2399.82,19.69,0,-5,2533,2466,2398,2331,2263,2500,2365,173,720,1000,1480,5,1,17306490,414,-6.65,0.94,12,0.00,-360.00,2558.00,8150,20231110,-70.61,2000,20240805,19.75,5070,-52.76,20240109,2000,19.75,20240805,6400,-62.58,20231120,2000,19.75,20240805,0.17,N,088280,1000,173 억,,3407744,N,N,0,N,00,N 20241118,160640,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2400,65,2,2.78,19863350,8379,26.49,2335,2465,2330,3035,1635,2335,2370.51,19.68,0,1229,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,415,-6.67,0.94,12,0.05,-360.00,2558.00,8840,20231109,-72.85,2000,20240805,20.00,5070,-52.66,20240109,2000,20.00,20240805,6400,-62.50,20231120,2000,20.00,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N 20241118,150646,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2380,45,2,1.93,19707805,8314,26.29,2335,2465,2330,3035,1635,2335,2370.44,19.68,0,1221,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,412,-6.61,0.93,12,0.05,-360.00,2558.00,8840,20231109,-73.08,2000,20240805,19.00,5070,-53.06,20240109,2000,19.00,20240805,6400,-62.81,20231120,2000,19.00,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N 20241118,140648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,55,2,2.36,19416870,8192,25.90,2335,2465,2330,3035,1635,2335,2370.22,19.68,0,1226,2511,2422,2351,2262,2191,2387,2227,173,700,1000,1440,5,1,17306490,414,-6.64,0.93,12,0.05,-360.00,2558.00,8840,20231109,-72.96,2000,20240805,19.50,5070,-52.86,20240109,2000,19.50,20240805,6400,-62.66,20231120,2000,19.50,20240805,0.17,N,088280,1000,173 억,,3406474,N,N,0,N,00,N diff --git a/088290/price/prices-20241101.csv b/088290/price/prices-20241101.csv index 871b05168444..9d700c553b12 100644 --- a/088290/price/prices-20241101.csv +++ b/088290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1080,31,2,2.96,88568072,83215,93.10,1038,1080,1038,1363,735,1049,1064.33,3.42,0,1758,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,338,-11.61,0.66,12,0.27,-93.00,1625.00,3925,20231110,-72.48,900,20241115,20.00,2215,-51.24,20240717,900,20.00,20241115,3250,-66.77,20231120,900,20.00,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N +20241119,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1074,25,2,2.38,77597699,73025,81.70,1038,1074,1038,1363,735,1049,1062.62,3.42,0,1207,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,337,-11.55,0.66,12,0.23,-93.00,1625.00,3925,20231110,-72.64,900,20241115,19.33,2215,-51.51,20240717,900,19.33,20241115,3250,-66.95,20231120,900,19.33,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N +20241119,140646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1067,18,2,1.72,72380340,68150,76.24,1038,1073,1038,1363,735,1049,1062.07,3.42,0,648,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,334,-11.47,0.66,12,0.22,-93.00,1625.00,3925,20231110,-72.82,900,20241115,18.56,2215,-51.83,20240717,900,18.56,20241115,3250,-67.17,20231120,900,18.56,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N +20241119,130647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1057,8,2,0.76,51617048,48727,54.51,1038,1069,1038,1363,735,1049,1059.31,3.42,0,518,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,331,-11.37,0.65,12,0.16,-93.00,1625.00,3925,20231110,-73.07,900,20241115,17.44,2215,-52.28,20240717,900,17.44,20241115,3250,-67.48,20231120,900,17.44,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N +20241119,120640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1065,16,2,1.53,50386509,47558,53.20,1038,1069,1038,1363,735,1049,1059.47,3.42,0,389,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,334,-11.45,0.66,12,0.15,-93.00,1625.00,3925,20231110,-72.87,900,20241115,18.33,2215,-51.92,20240717,900,18.33,20241115,3250,-67.23,20231120,900,18.33,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N +20241119,110648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1048,-1,5,-0.10,39024428,36783,41.15,1038,1069,1038,1363,735,1049,1060.94,3.42,0,-14,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,328,-11.27,0.64,12,0.12,-93.00,1625.00,3925,20231110,-73.30,900,20241115,16.44,2215,-52.69,20240717,900,16.44,20241115,3250,-67.75,20231120,900,16.44,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N +20241119,100706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1050,1,2,0.10,33316463,31343,35.06,1038,1069,1038,1363,735,1049,1062.96,3.42,0,-142,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,329,-11.29,0.65,12,0.10,-93.00,1625.00,3925,20231110,-73.25,900,20241115,16.67,2215,-52.60,20240717,900,16.67,20241115,3250,-67.69,20231120,900,16.67,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N +20241119,090659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,0,3,0.00,2069557,1992,2.23,1038,1049,1038,1363,735,1049,1038.93,3.42,0,734,1083,1065,1031,1013,979,1075,1023,157,314,500,690,1,1,31331669,329,-11.28,0.65,12,0.01,-93.00,1625.00,3925,20231110,-73.27,900,20241115,16.56,2215,-52.64,20240717,900,16.56,20241115,3250,-67.72,20231120,900,16.56,20241115,1.25,N,088290,500,156 억,,1072950,N,N,0,N,00,N 20241118,160640,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1049,46,2,4.59,90977598,89387,52.54,1029,1049,997,1303,703,1003,1017.79,3.41,0,5748,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,329,-11.28,0.65,12,0.29,-93.00,1625.00,4150,20231109,-74.72,900,20241115,16.56,2215,-52.64,20240717,900,16.56,20241115,3250,-67.72,20231120,900,16.56,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N 20241118,150646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1042,39,2,3.89,88850864,87343,51.34,1029,1049,997,1303,703,1003,1017.26,3.41,0,5739,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,326,-11.20,0.64,12,0.28,-93.00,1625.00,4150,20231109,-74.89,900,20241115,15.78,2215,-52.96,20240717,900,15.78,20241115,3250,-67.94,20231120,900,15.78,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N 20241118,140648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1042,39,2,3.89,84889766,83562,49.12,1029,1049,997,1303,703,1003,1015.89,3.41,0,5059,1087,1044,972,929,857,1066,951,157,300,500,660,1,1,31331669,326,-11.20,0.64,12,0.27,-93.00,1625.00,4150,20231109,-74.89,900,20241115,15.78,2215,-52.96,20240717,900,15.78,20241115,3250,-67.94,20231120,900,15.78,20241115,1.25,N,088290,500,156 억,,1067127,N,N,0,N,00,N diff --git a/088340/price/prices-20241101.csv b/088340/price/prices-20241101.csv index 37d9a1dcb776..98cf2c8b2aca 100644 --- a/088340/price/prices-20241101.csv +++ b/088340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160636,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9510,-80,5,-0.83,334945080,35024,131.61,9590,9800,9450,12460,6720,9590,9563.44,1.75,0,3925,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,412,8.67,2.28,12,0.81,1097.00,4172.00,33000,20240816,-71.18,9020,20241115,5.43,33000,-71.18,20240816,9020,5.43,20241115,33000,-71.18,20240816,9020,5.43,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N +20241119,150646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9600,10,2,0.10,320311460,33488,125.84,9590,9800,9450,12460,6720,9590,9564.96,1.75,0,3447,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,416,8.75,2.30,12,0.77,1097.00,4172.00,33000,20240816,-70.91,9020,20241115,6.43,33000,-70.91,20240816,9020,6.43,20241115,33000,-70.91,20240816,9020,6.43,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N +20241119,140646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9630,40,2,0.42,291745800,30508,114.64,9590,9800,9450,12460,6720,9590,9562.93,1.75,0,3529,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,417,8.78,2.31,12,0.70,1097.00,4172.00,33000,20240816,-70.82,9020,20241115,6.76,33000,-70.82,20240816,9020,6.76,20241115,33000,-70.82,20240816,9020,6.76,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N +20241119,130648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9680,90,2,0.94,273526650,28620,107.55,9590,9800,9450,12460,6720,9590,9557.19,1.75,0,3532,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,419,8.82,2.32,12,0.66,1097.00,4172.00,33000,20240816,-70.67,9020,20241115,7.32,33000,-70.67,20240816,9020,7.32,20241115,33000,-70.67,20240816,9020,7.32,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N +20241119,120640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9570,-20,5,-0.21,210756160,22136,83.18,9590,9610,9450,12460,6720,9590,9520.97,1.75,0,1517,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,414,8.72,2.29,12,0.51,1097.00,4172.00,33000,20240816,-71.00,9020,20241115,6.10,33000,-71.00,20240816,9020,6.10,20241115,33000,-71.00,20240816,9020,6.10,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N +20241119,110648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,0,3,0.00,155080600,16303,61.26,9590,9610,9450,12460,6720,9590,9512.40,1.75,0,1575,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,415,8.74,2.30,12,0.38,1097.00,4172.00,33000,20240816,-70.94,9020,20241115,6.32,33000,-70.94,20240816,9020,6.32,20241115,33000,-70.94,20240816,9020,6.32,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N +20241119,100706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9530,-60,5,-0.63,61512910,6459,24.27,9590,9610,9450,12460,6720,9590,9523.60,1.75,0,1636,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,413,8.69,2.28,12,0.15,1097.00,4172.00,33000,20240816,-71.12,9020,20241115,5.65,33000,-71.12,20240816,9020,5.65,20241115,33000,-71.12,20240816,9020,5.65,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N +20241119,090659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9530,-60,5,-0.63,7592490,791,2.97,9590,9610,9510,12460,6720,9590,9598.60,1.75,0,-166,9883,9736,9533,9386,9183,9810,9460,22,2870,500,6710,10,1,4330068,413,8.69,2.28,12,0.02,1097.00,4172.00,33000,20240816,-71.12,9020,20241115,5.65,33000,-71.12,20240816,9020,5.65,20241115,33000,-71.12,20240816,9020,5.65,20241115,1.26,N,088340,500,21 억,,75960,N,N,0,N,00,N 20241118,160640,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9590,290,2,3.12,251254680,26282,56.95,9330,9680,9330,12090,6510,9300,9561.19,1.63,0,5531,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,415,8.74,2.30,12,0.61,1097.00,4172.00,33000,20240816,-70.94,9020,20241115,6.32,33000,-70.94,20240816,9020,6.32,20241115,33000,-70.94,20240816,9020,6.32,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N 20241118,150646,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9600,300,2,3.23,233870710,24467,53.01,9330,9680,9330,12090,6510,9300,9559.94,1.63,0,5001,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,416,8.75,2.30,12,0.57,1097.00,4172.00,33000,20240816,-70.91,9020,20241115,6.43,33000,-70.91,20240816,9020,6.43,20241115,33000,-70.91,20240816,9020,6.43,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N 20241118,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9500,200,2,2.15,208402920,21807,47.25,9330,9680,9330,12090,6510,9300,9558.17,1.63,0,4118,9726,9512,9266,9052,8806,9620,9160,22,2790,500,6510,10,1,4330068,411,8.66,2.28,12,0.50,1097.00,4172.00,33000,20240816,-71.21,9020,20241115,5.32,33000,-71.21,20240816,9020,5.32,20241115,33000,-71.21,20240816,9020,5.32,20241115,1.27,N,088340,500,21 억,,70429,N,N,0,N,00,N diff --git a/088350/price/prices-20241101.csv b/088350/price/prices-20241101.csv index 55e4f94998f3..90766a004082 100644 --- a/088350/price/prices-20241101.csv +++ b/088350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160636,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2665,-25,5,-0.93,2810730130,1050847,60.90,2690,2730,2660,3495,1885,2690,2674.74,10.67,0,-346891,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23146,3.05,0.17,12,0.12,873.00,16076.00,3815,20240213,-30.14,2420,20240118,10.12,3815,-30.14,20240213,2420,10.12,20240118,3815,-30.14,20240213,2420,10.12,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,671,N,00,N +20241119,150647,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2680,-10,5,-0.37,2178526700,813815,47.16,2690,2730,2660,3495,1885,2690,2676.93,10.67,0,-256563,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23277,3.07,0.17,12,0.09,873.00,16076.00,3815,20240213,-29.75,2420,20240118,10.74,3815,-29.75,20240213,2420,10.74,20240118,3815,-29.75,20240213,2420,10.74,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,51228,N,00,N +20241119,140646,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2675,-15,5,-0.56,1811312430,676442,39.20,2690,2730,2660,3495,1885,2690,2677.71,10.67,0,-198237,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23233,3.06,0.17,12,0.08,873.00,16076.00,3815,20240213,-29.88,2420,20240118,10.54,3815,-29.88,20240213,2420,10.54,20240118,3815,-29.88,20240213,2420,10.54,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,51228,N,00,N +20241119,130648,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2685,-5,5,-0.19,1645455300,614567,35.62,2690,2730,2660,3495,1885,2690,2677.42,10.67,0,-174498,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23320,3.08,0.17,12,0.07,873.00,16076.00,3815,20240213,-29.62,2420,20240118,10.95,3815,-29.62,20240213,2420,10.95,20240118,3815,-29.62,20240213,2420,10.95,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,51228,N,00,N +20241119,120641,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2670,-20,5,-0.74,1410016630,526501,30.51,2690,2730,2660,3495,1885,2690,2678.09,10.67,0,-155843,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23190,3.06,0.17,12,0.06,873.00,16076.00,3815,20240213,-30.01,2420,20240118,10.33,3815,-30.01,20240213,2420,10.33,20240118,3815,-30.01,20240213,2420,10.33,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,51228,N,00,N +20241119,110649,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2660,-30,5,-1.12,1127797085,420721,24.38,2690,2730,2660,3495,1885,2690,2680.63,10.67,0,-123847,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23103,3.05,0.17,12,0.05,873.00,16076.00,3815,20240213,-30.28,2420,20240118,9.92,3815,-30.28,20240213,2420,9.92,20240118,3815,-30.28,20240213,2420,9.92,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,51228,N,00,N +20241119,100707,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2685,-5,5,-0.19,594129150,220847,12.80,2690,2730,2675,3495,1885,2690,2690.23,10.67,0,-45880,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23320,3.08,0.17,12,0.03,873.00,16076.00,3815,20240213,-29.62,2420,20240118,10.95,3815,-29.62,20240213,2420,10.95,20240118,3815,-29.62,20240213,2420,10.95,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,51228,N,00,N +20241119,090700,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2700,10,2,0.37,49323650,18320,1.06,2690,2730,2685,3495,1885,2690,2692.34,10.67,0,-8743,2846,2767,2686,2607,2526,2807,2647,43427,805,5000,1990,5,1,868530000,23450,3.09,0.17,12,0.00,873.00,16076.00,3815,20240213,-29.23,2420,20240118,11.57,3815,-29.23,20240213,2420,11.57,20240118,3815,-29.23,20240213,2420,11.57,20240118,0.31,N,088350,5000,43426 억,,92709552,N,N,51228,N,00,N 20241118,160640,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2690,95,2,3.66,4661293150,1720483,135.69,2605,2765,2605,3370,1820,2595,2709.31,10.65,0,227792,2655,2625,2590,2560,2525,2607,2542,43427,775,5000,1920,5,1,868530000,23363,3.08,0.17,12,0.20,873.00,16076.00,3815,20240213,-29.49,2420,20240118,11.16,3815,-29.49,20240213,2420,11.16,20240118,3815,-29.49,20240213,2420,11.16,20240118,0.33,N,088350,5000,43426 억,,92460656,N,N,51228,N,00,N 20241118,150646,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2685,90,2,3.47,4454685925,1643594,129.62,2605,2765,2605,3370,1820,2595,2710.35,10.65,0,205095,2655,2625,2590,2560,2525,2607,2542,43427,775,5000,1920,5,1,868530000,23320,3.08,0.17,12,0.19,873.00,16076.00,3815,20240213,-29.62,2420,20240118,10.95,3815,-29.62,20240213,2420,10.95,20240118,3815,-29.62,20240213,2420,10.95,20240118,0.33,N,088350,5000,43426 억,,92460656,N,N,27591,N,00,N 20241118,140649,55,30.00,KOSPI200,,보험,N,N,N,Y,40,N,2695,100,2,3.85,4194530075,1546796,121.99,2605,2765,2605,3370,1820,2595,2711.77,10.65,0,200045,2655,2625,2590,2560,2525,2607,2542,43427,775,5000,1920,5,1,868530000,23407,3.09,0.17,12,0.18,873.00,16076.00,3815,20240213,-29.36,2420,20240118,11.36,3815,-29.36,20240213,2420,11.36,20240118,3815,-29.36,20240213,2420,11.36,20240118,0.33,N,088350,5000,43426 억,,92460656,N,N,27591,N,00,N diff --git a/088390/price/prices-20241101.csv b/088390/price/prices-20241101.csv index a1e2120bf0ee..f3bc50e7a187 100644 --- a/088390/price/prices-20241101.csv +++ b/088390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160636,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8260,-20,5,-0.24,65112580,7941,36.39,8270,8290,8100,10760,5800,8280,8199.54,0.46,0,-1293,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,775,-5.61,0.40,12,0.08,-1473.00,20528.00,26050,20240312,-68.29,7640,20241115,8.12,26050,-68.29,20240312,7640,8.12,20241115,26050,-68.29,20240312,7640,8.12,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N +20241119,150647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8260,-20,5,-0.24,56233360,6867,31.47,8270,8270,8100,10760,5800,8280,8188.93,0.46,0,-1366,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,775,-5.61,0.40,12,0.07,-1473.00,20528.00,26050,20240312,-68.29,7640,20241115,8.12,26050,-68.29,20240312,7640,8.12,20241115,26050,-68.29,20240312,7640,8.12,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N +20241119,140647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8210,-70,5,-0.85,39804510,4857,22.26,8270,8270,8100,10760,5800,8280,8195.29,0.46,0,-1385,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,771,-5.57,0.40,12,0.05,-1473.00,20528.00,26050,20240312,-68.48,7640,20241115,7.46,26050,-68.48,20240312,7640,7.46,20241115,26050,-68.48,20240312,7640,7.46,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N +20241119,130648,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8200,-80,5,-0.97,33528720,4092,18.75,8270,8270,8100,10760,5800,8280,8193.72,0.46,0,-1027,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,770,-5.57,0.40,12,0.04,-1473.00,20528.00,26050,20240312,-68.52,7640,20241115,7.33,26050,-68.52,20240312,7640,7.33,20241115,26050,-68.52,20240312,7640,7.33,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N +20241119,120641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8240,-40,5,-0.48,25234190,3082,14.12,8270,8270,8100,10760,5800,8280,8187.60,0.46,0,-678,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,773,-5.59,0.40,12,0.03,-1473.00,20528.00,26050,20240312,-68.37,7640,20241115,7.85,26050,-68.37,20240312,7640,7.85,20241115,26050,-68.37,20240312,7640,7.85,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N +20241119,110649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8190,-90,5,-1.09,23164860,2830,12.97,8270,8270,8100,10760,5800,8280,8185.46,0.46,0,-628,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,769,-5.56,0.40,12,0.03,-1473.00,20528.00,26050,20240312,-68.56,7640,20241115,7.20,26050,-68.56,20240312,7640,7.20,20241115,26050,-68.56,20240312,7640,7.20,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N +20241119,100707,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8210,-70,5,-0.85,21011910,2568,11.77,8270,8270,8100,10760,5800,8280,8182.21,0.46,0,-588,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,771,-5.57,0.40,12,0.03,-1473.00,20528.00,26050,20240312,-68.48,7640,20241115,7.46,26050,-68.48,20240312,7640,7.46,20241115,26050,-68.48,20240312,7640,7.46,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N +20241119,090700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8150,-130,5,-1.57,4113980,498,2.28,8270,8270,8150,10760,5800,8280,8261.00,0.46,0,-127,8493,8386,8193,8086,7893,8440,8140,47,2480,500,5630,10,1,9385844,765,-5.53,0.40,12,0.01,-1473.00,20528.00,26050,20240312,-68.71,7640,20241115,6.68,26050,-68.71,20240312,7640,6.68,20241115,26050,-68.71,20240312,7640,6.68,20241115,2.24,N,088390,500,46 억,,42999,N,N,0,N,00,N 20241118,160641,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8280,200,2,2.48,178244250,21809,11.73,8080,8300,8000,10500,5660,8080,8172.72,0.36,0,8814,9906,8992,8316,7402,6726,8655,7065,47,2420,500,5490,10,1,9385844,777,-5.62,0.40,12,0.23,-1473.00,20528.00,26050,20240312,-68.21,7640,20241115,8.38,26050,-68.21,20240312,7640,8.38,20241115,26050,-68.21,20240312,7640,8.38,20241115,2.31,N,088390,500,46 억,,34179,N,N,0,N,00,N 20241118,150647,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8240,160,2,1.98,165404190,20256,10.90,8080,8300,8000,10500,5660,8080,8165.69,0.36,0,8830,9906,8992,8316,7402,6726,8655,7065,47,2420,500,5490,10,1,9385844,773,-5.59,0.40,12,0.22,-1473.00,20528.00,26050,20240312,-68.37,7640,20241115,7.85,26050,-68.37,20240312,7640,7.85,20241115,26050,-68.37,20240312,7640,7.85,20241115,2.31,N,088390,500,46 억,,34179,N,N,0,N,00,N 20241118,140649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,8190,110,2,1.36,158458110,19406,10.44,8080,8300,8000,10500,5660,8080,8165.42,0.36,0,8394,9906,8992,8316,7402,6726,8655,7065,47,2420,500,5490,10,1,9385844,769,-5.56,0.40,12,0.21,-1473.00,20528.00,26050,20240312,-68.56,7640,20241115,7.20,26050,-68.56,20240312,7640,7.20,20241115,26050,-68.56,20240312,7640,7.20,20241115,2.31,N,088390,500,46 억,,34179,N,N,0,N,00,N diff --git a/088790/price/prices-20241101.csv b/088790/price/prices-20241101.csv index 4c1b99bd5048..2de299645155 100644 --- a/088790/price/prices-20241101.csv +++ b/088790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160637,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1845,3,2,0.16,26970281,14665,44.03,1842,1852,1824,2390,1290,1842,1839.08,1.75,0,28,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,230,5.24,0.21,12,0.12,352.00,8626.00,2530,20240513,-27.08,1686,20240806,9.43,2530,-27.08,20240513,1686,9.43,20240806,2530,-27.08,20240513,1686,9.43,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N +20241119,150647,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1842,0,3,0.00,25450909,13841,41.56,1842,1852,1824,2390,1290,1842,1838.81,1.75,0,31,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,229,5.23,0.21,12,0.11,352.00,8626.00,2530,20240513,-27.19,1686,20240806,9.25,2530,-27.19,20240513,1686,9.25,20240806,2530,-27.19,20240513,1686,9.25,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N +20241119,140647,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1839,-3,5,-0.16,21838570,11878,35.66,1842,1852,1824,2390,1290,1842,1838.57,1.75,0,71,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,229,5.22,0.21,12,0.10,352.00,8626.00,2530,20240513,-27.31,1686,20240806,9.07,2530,-27.31,20240513,1686,9.07,20240806,2530,-27.31,20240513,1686,9.07,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N +20241119,130648,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1847,5,2,0.27,20615023,11213,33.67,1842,1852,1824,2390,1290,1842,1838.49,1.75,0,72,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,230,5.25,0.21,12,0.09,352.00,8626.00,2530,20240513,-27.00,1686,20240806,9.55,2530,-27.00,20240513,1686,9.55,20240806,2530,-27.00,20240513,1686,9.55,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N +20241119,120641,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1844,2,2,0.11,15194377,8282,24.87,1842,1844,1824,2390,1290,1842,1834.63,1.75,0,367,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,230,5.24,0.21,12,0.07,352.00,8626.00,2530,20240513,-27.11,1686,20240806,9.37,2530,-27.11,20240513,1686,9.37,20240806,2530,-27.11,20240513,1686,9.37,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N +20241119,110649,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1843,1,2,0.05,15022990,8189,24.59,1842,1843,1824,2390,1290,1842,1834.53,1.75,0,367,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,229,5.24,0.21,12,0.07,352.00,8626.00,2530,20240513,-27.15,1686,20240806,9.31,2530,-27.15,20240513,1686,9.31,20240806,2530,-27.15,20240513,1686,9.31,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N +20241119,100707,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1834,-8,5,-0.43,11159691,6090,18.28,1842,1842,1824,2390,1290,1842,1832.46,1.75,0,410,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,228,5.21,0.21,12,0.05,352.00,8626.00,2530,20240513,-27.51,1686,20240806,8.78,2530,-27.51,20240513,1686,8.78,20240806,2530,-27.51,20240513,1686,8.78,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N +20241119,090700,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1825,-17,5,-0.92,2162528,1181,3.55,1842,1842,1824,2390,1290,1842,1831.10,1.75,0,489,1870,1856,1828,1814,1786,1863,1821,62,548,500,1320,1,1,12447744,227,5.18,0.21,12,0.01,352.00,8626.00,2530,20240513,-27.87,1686,20240806,8.24,2530,-27.87,20240513,1686,8.24,20240806,2530,-27.87,20240513,1686,8.24,20240806,0.04,N,088790,500,62 억,,217346,N,N,0,N,00,N 20241118,160641,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1842,27,2,1.49,60631417,33246,72.92,1815,1842,1800,2355,1271,1815,1823.72,1.75,0,-874,1911,1863,1801,1753,1691,1887,1777,62,540,500,1300,1,1,12447744,229,5.23,0.21,12,0.27,352.00,8626.00,2530,20240513,-27.19,1686,20240806,9.25,2530,-27.19,20240513,1686,9.25,20240806,2530,-27.19,20240513,1686,9.25,20240806,0.04,N,088790,500,62 억,,218244,N,N,0,N,00,N 20241118,150647,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1826,11,2,0.61,59137572,32435,71.14,1815,1841,1800,2355,1271,1815,1823.26,1.75,0,-646,1911,1863,1801,1753,1691,1887,1777,62,540,500,1300,1,1,12447744,227,5.19,0.21,12,0.26,352.00,8626.00,2530,20240513,-27.83,1686,20240806,8.30,2530,-27.83,20240513,1686,8.30,20240806,2530,-27.83,20240513,1686,8.30,20240806,0.04,N,088790,500,62 억,,218244,N,N,0,N,00,N 20241118,140649,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1832,17,2,0.94,46621427,25584,56.11,1815,1841,1800,2355,1271,1815,1822.29,1.75,0,-738,1911,1863,1801,1753,1691,1887,1777,62,540,500,1300,1,1,12447744,228,5.20,0.21,12,0.21,352.00,8626.00,2530,20240513,-27.59,1686,20240806,8.66,2530,-27.59,20240513,1686,8.66,20240806,2530,-27.59,20240513,1686,8.66,20240806,0.04,N,088790,500,62 억,,218244,N,N,0,N,00,N diff --git a/088800/price/prices-20241101.csv b/088800/price/prices-20241101.csv index 38b41050ed4f..0dce23850d42 100644 --- a/088800/price/prices-20241101.csv +++ b/088800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160637,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,827,-24,5,-2.82,151201724,181958,77.32,851,860,815,1106,596,851,830.98,0.85,0,-17763,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1051,-0.70,2.50,12,0.14,-1185.00,331.00,3680,20240119,-77.53,597,20240816,38.53,3680,-77.53,20240119,597,38.53,20240816,3680,-77.53,20240119,597,38.53,20240816,0.00,N,088800,500,635 억,,1085539,N,N,29,N,00,N +20241119,150647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,823,-28,5,-3.29,148721124,178958,76.04,851,860,815,1106,596,851,831.04,0.85,0,-17340,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1046,-0.69,2.49,12,0.14,-1185.00,331.00,3680,20240119,-77.64,597,20240816,37.86,3680,-77.64,20240119,597,37.86,20240816,3680,-77.64,20240119,597,37.86,20240816,0.00,N,088800,500,635 억,,1085539,N,N,14,N,00,N +20241119,140647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,829,-22,5,-2.59,113918498,136726,58.10,851,860,815,1106,596,851,833.19,0.85,0,-14460,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1053,-0.70,2.50,12,0.11,-1185.00,331.00,3680,20240119,-77.47,597,20240816,38.86,3680,-77.47,20240119,597,38.86,20240816,3680,-77.47,20240119,597,38.86,20240816,0.00,N,088800,500,635 억,,1085539,N,N,14,N,00,N +20241119,130648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,830,-21,5,-2.47,103692403,124411,52.87,851,860,815,1106,596,851,833.47,0.85,0,-9722,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1055,-0.70,2.51,12,0.10,-1185.00,331.00,3680,20240119,-77.45,597,20240816,39.03,3680,-77.45,20240119,597,39.03,20240816,3680,-77.45,20240119,597,39.03,20240816,0.00,N,088800,500,635 억,,1085539,N,N,14,N,00,N +20241119,120641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,834,-17,5,-2.00,88438360,106054,45.07,851,860,815,1106,596,851,833.90,0.85,0,-7415,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1060,-0.70,2.52,12,0.08,-1185.00,331.00,3680,20240119,-77.34,597,20240816,39.70,3680,-77.34,20240119,597,39.70,20240816,3680,-77.34,20240119,597,39.70,20240816,0.00,N,088800,500,635 억,,1085539,N,N,14,N,00,N +20241119,110650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,832,-19,5,-2.23,81544039,97772,41.55,851,860,815,1106,596,851,834.02,0.85,0,-2760,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1057,-0.70,2.51,12,0.08,-1185.00,331.00,3680,20240119,-77.39,597,20240816,39.36,3680,-77.39,20240119,597,39.36,20240816,3680,-77.39,20240119,597,39.36,20240816,0.00,N,088800,500,635 억,,1085539,N,N,14,N,00,N +20241119,100708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,837,-14,5,-1.65,42884739,51421,21.85,851,860,815,1106,596,851,833.99,0.85,0,-11565,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1064,-0.71,2.53,12,0.04,-1185.00,331.00,3680,20240119,-77.26,597,20240816,40.20,3680,-77.26,20240119,597,40.20,20240816,3680,-77.26,20240119,597,40.20,20240816,0.00,N,088800,500,635 억,,1085539,N,N,14,N,00,N +20241119,090700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,853,2,2,0.24,587285,690,0.29,851,860,851,1106,596,851,851.14,0.85,0,-99,897,873,862,838,827,868,833,635,255,500,520,1,1,127068928,1084,-0.72,2.58,12,0.00,-1185.00,331.00,3680,20240119,-76.82,597,20240816,42.88,3680,-76.82,20240119,597,42.88,20240816,3680,-76.82,20240119,597,42.88,20240816,0.00,N,088800,500,635 억,,1085539,N,N,14,N,00,N 20241118,160641,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,851,-2,5,-0.23,202529526,234545,123.77,865,886,851,1108,598,853,863.50,0.83,0,27652,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1081,-0.72,2.57,12,0.18,-1185.00,331.00,3680,20240119,-76.88,597,20240816,42.55,3680,-76.88,20240119,597,42.55,20240816,3680,-76.88,20240119,597,42.55,20240816,0.00,N,088800,500,635 억,,1057868,N,N,14,N,00,N 20241118,150647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,861,8,2,0.94,173036640,199960,105.52,865,886,851,1108,598,853,865.36,0.83,0,17169,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1094,-0.73,2.60,12,0.16,-1185.00,331.00,3680,20240119,-76.60,597,20240816,44.22,3680,-76.60,20240119,597,44.22,20240816,3680,-76.60,20240119,597,44.22,20240816,0.00,N,088800,500,635 억,,1057868,N,N,0,N,00,N 20241118,140650,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,855,2,2,0.23,159620912,184320,97.26,865,886,851,1108,598,853,866.00,0.83,0,17381,907,880,855,828,803,893,841,635,255,500,520,1,1,127068928,1086,-0.72,2.58,12,0.15,-1185.00,331.00,3680,20240119,-76.77,597,20240816,43.22,3680,-76.77,20240119,597,43.22,20240816,3680,-76.77,20240119,597,43.22,20240816,0.00,N,088800,500,635 억,,1057868,N,N,0,N,00,N diff --git a/088910/price/prices-20241101.csv b/088910/price/prices-20241101.csv index 01ea05a2623f..e3ff6fbd2d6b 100644 --- a/088910/price/prices-20241101.csv +++ b/088910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160637,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1910,1,2,0.05,22662622,11946,38.93,1883,1914,1883,2480,1337,1909,1897.06,1.66,0,-1293,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,493,1.87,0.22,12,0.05,1023.00,8503.00,3155,20240110,-39.46,1829,20241114,4.43,3155,-39.46,20240110,1829,4.43,20241114,3155,-39.46,20240110,1829,4.43,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N +20241119,150648,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1898,-11,5,-0.58,21512487,11343,36.96,1883,1914,1883,2480,1337,1909,1896.54,1.66,0,-1173,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,490,1.86,0.22,12,0.04,1023.00,8503.00,3155,20240110,-39.84,1829,20241114,3.77,3155,-39.84,20240110,1829,3.77,20241114,3155,-39.84,20240110,1829,3.77,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N +20241119,140648,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1899,-10,5,-0.52,18941370,9988,32.55,1883,1914,1883,2480,1337,1909,1896.41,1.66,0,-1020,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,491,1.86,0.22,12,0.04,1023.00,8503.00,3155,20240110,-39.81,1829,20241114,3.83,3155,-39.81,20240110,1829,3.83,20241114,3155,-39.81,20240110,1829,3.83,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N +20241119,130649,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1901,-8,5,-0.42,12212861,6446,21.00,1883,1914,1883,2480,1337,1909,1894.64,1.66,0,-410,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,491,1.86,0.22,12,0.02,1023.00,8503.00,3155,20240110,-39.75,1829,20241114,3.94,3155,-39.75,20240110,1829,3.94,20241114,3155,-39.75,20240110,1829,3.94,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N +20241119,120642,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1899,-10,5,-0.52,7542561,3997,13.02,1883,1908,1883,2480,1337,1909,1887.06,1.66,0,349,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,491,1.86,0.22,12,0.02,1023.00,8503.00,3155,20240110,-39.81,1829,20241114,3.83,3155,-39.81,20240110,1829,3.83,20241114,3155,-39.81,20240110,1829,3.83,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N +20241119,110650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1898,-11,5,-0.58,7284386,3861,12.58,1883,1908,1883,2480,1337,1909,1886.66,1.66,0,396,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,490,1.86,0.22,12,0.01,1023.00,8503.00,3155,20240110,-39.84,1829,20241114,3.77,3155,-39.84,20240110,1829,3.77,20241114,3155,-39.84,20240110,1829,3.77,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N +20241119,100708,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1902,-7,5,-0.37,6401616,3396,11.07,1883,1908,1883,2480,1337,1909,1885.05,1.66,0,396,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,491,1.86,0.22,12,0.01,1023.00,8503.00,3155,20240110,-39.71,1829,20241114,3.99,3155,-39.71,20240110,1829,3.99,20241114,3155,-39.71,20240110,1829,3.99,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N +20241119,090701,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1908,-1,5,-0.05,5360951,2847,9.28,1883,1908,1883,2480,1337,1909,1883.02,1.66,0,396,1941,1924,1896,1879,1851,1933,1888,129,571,500,1370,1,1,25831764,493,1.87,0.22,12,0.01,1023.00,8503.00,3155,20240110,-39.52,1829,20241114,4.32,3155,-39.52,20240110,1829,4.32,20241114,3155,-39.52,20240110,1829,4.32,20241114,1.88,N,088910,500,129 억,,427682,N,N,0,N,00,N 20241118,160641,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1909,29,2,1.54,58290073,30688,99.20,1868,1913,1868,2440,1316,1880,1899.43,1.66,0,-1219,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,493,1.87,0.22,12,0.12,1023.00,8503.00,3155,20240110,-39.49,1829,20241114,4.37,3155,-39.49,20240110,1829,4.37,20241114,3155,-39.49,20240110,1829,4.37,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N 20241118,150647,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1896,16,2,0.85,51619168,27188,87.88,1868,1913,1868,2440,1316,1880,1898.60,1.66,0,-770,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,490,1.85,0.22,12,0.11,1023.00,8503.00,3155,20240110,-39.90,1829,20241114,3.66,3155,-39.90,20240110,1829,3.66,20241114,3155,-39.90,20240110,1829,3.66,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N 20241118,140650,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1894,14,2,0.74,49383923,26008,84.07,1868,1913,1868,2440,1316,1880,1898.80,1.66,0,-770,1922,1901,1865,1844,1808,1911,1854,129,560,500,1350,1,1,25831764,489,1.85,0.22,12,0.10,1023.00,8503.00,3155,20240110,-39.97,1829,20241114,3.55,3155,-39.97,20240110,1829,3.55,20241114,3155,-39.97,20240110,1829,3.55,20241114,1.85,N,088910,500,129 억,,428901,N,N,0,N,00,N diff --git a/088980/price/prices-20241101.csv b/088980/price/prices-20241101.csv index 85a7e1e8c690..86df272c7d71 100644 --- a/088980/price/prices-20241101.csv +++ b/088980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160637,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11450,80,2,0.70,5315303030,464378,66.44,11380,11470,11370,14780,7960,11370,11446.07,11.33,0,-95561,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54837,0.00,0.00,12,0.10,0.00,0.00,12938,20240307,-11.50,10492,20240805,9.13,12938,-11.50,20240307,10492,9.13,20240805,12960,-11.65,20240307,10510,8.94,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,433,N,00,N +20241119,150648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11440,70,2,0.62,4762277670,416076,59.53,11380,11470,11370,14780,7960,11370,11445.69,11.33,0,-68943,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54789,0.00,0.00,12,0.09,0.00,0.00,12938,20240307,-11.58,10492,20240805,9.04,12938,-11.58,20240307,10492,9.04,20240805,12960,-11.73,20240307,10510,8.85,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,895,N,00,N +20241119,140648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11440,70,2,0.62,4088676590,357189,51.10,11380,11470,11370,14780,7960,11370,11446.82,11.33,0,-59683,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54789,0.00,0.00,12,0.07,0.00,0.00,12938,20240307,-11.58,10492,20240805,9.04,12938,-11.58,20240307,10492,9.04,20240805,12960,-11.73,20240307,10510,8.85,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,895,N,00,N +20241119,130649,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11460,90,2,0.79,3447009930,301175,43.09,11380,11470,11370,14780,7960,11370,11445.21,11.33,0,-37733,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54884,0.00,0.00,12,0.06,0.00,0.00,12938,20240307,-11.42,10492,20240805,9.23,12938,-11.42,20240307,10492,9.23,20240805,12960,-11.57,20240307,10510,9.04,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,895,N,00,N +20241119,120642,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11460,90,2,0.79,2699219010,235918,33.75,11380,11470,11370,14780,7960,11370,11441.34,11.33,0,-17499,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54884,0.00,0.00,12,0.05,0.00,0.00,12938,20240307,-11.42,10492,20240805,9.23,12938,-11.42,20240307,10492,9.23,20240805,12960,-11.57,20240307,10510,9.04,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,895,N,00,N +20241119,110650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11470,100,2,0.88,2219217280,194035,27.76,11380,11470,11370,14780,7960,11370,11437.20,11.33,0,-10621,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54932,0.00,0.00,12,0.04,0.00,0.00,12938,20240307,-11.35,10492,20240805,9.32,12938,-11.35,20240307,10492,9.32,20240805,12960,-11.50,20240307,10510,9.13,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,895,N,00,N +20241119,100708,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11450,80,2,0.70,1345198200,117749,16.85,11380,11460,11370,14780,7960,11370,11424.29,11.33,0,-3646,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54837,0.00,0.00,12,0.02,0.00,0.00,12938,20240307,-11.50,10492,20240805,9.13,12938,-11.50,20240307,10492,9.13,20240805,12960,-11.65,20240307,10510,8.94,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,895,N,00,N +20241119,090701,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11390,20,2,0.18,138788910,12191,1.74,11380,11400,11370,14780,7960,11370,11384.54,11.33,0,-2760,11603,11486,11373,11256,11143,11545,11315,32972,3410,0,9090,10,1,478921993,54549,0.00,0.00,12,0.00,0.00,0.00,12938,20240307,-11.96,10492,20240805,8.56,12938,-11.96,20240307,10492,8.56,20240805,12960,-12.11,20240307,10510,8.37,20240805,0.00,N,088980,0,32972 억,,54239931,N,N,895,N,00,N 20241118,160642,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11370,30,2,0.26,7955246030,698320,122.11,11330,11490,11260,14740,7940,11340,11391.98,11.32,0,-30855,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54453,0.00,0.00,12,0.15,0.00,0.00,12938,20240307,-12.12,10492,20240805,8.37,12938,-12.12,20240307,10492,8.37,20240805,12960,-12.27,20240307,10510,8.18,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,895,N,00,N 20241118,150648,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11360,20,2,0.18,7650602290,671510,117.42,11330,11490,11260,14740,7940,11340,11393.13,11.32,0,-24354,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54406,0.00,0.00,12,0.14,0.00,0.00,12938,20240307,-12.20,10492,20240805,8.27,12938,-12.20,20240307,10492,8.27,20240805,12960,-12.35,20240307,10510,8.09,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,3068,N,00,N 20241118,140650,55,20.00,KOSPI,,인프라투용,N,N,N,Y,40,N,11360,20,2,0.18,6849855680,601055,105.10,11330,11490,11260,14740,7940,11340,11396.39,11.32,0,-10013,11460,11400,11290,11230,11120,11430,11260,32972,3400,0,9070,10,1,478921993,54406,0.00,0.00,12,0.13,0.00,0.00,12938,20240307,-12.20,10492,20240805,8.27,12938,-12.20,20240307,10492,8.27,20240805,12960,-12.35,20240307,10510,8.09,20240805,0.00,N,088980,0,32972 억,,54201322,N,N,3068,N,00,N diff --git a/089010/price/prices-20241101.csv b/089010/price/prices-20241101.csv index 977044d6520b..d7feb60461aa 100644 --- a/089010/price/prices-20241101.csv +++ b/089010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16580,280,2,1.72,1343595030,81861,77.59,16400,16660,16120,21150,11410,16300,16412.93,6.95,0,-1002,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2542,-29.45,1.52,12,0.53,-563.00,10890.00,36850,20240516,-55.01,15630,20241115,6.08,36850,-55.01,20240516,15630,6.08,20241115,36850,-55.01,20240516,15630,6.08,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N +20241119,150648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16470,170,2,1.04,1283700160,78235,74.15,16400,16660,16120,21150,11410,16300,16408.26,6.95,0,-669,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2526,-29.25,1.51,12,0.51,-563.00,10890.00,36850,20240516,-55.31,15630,20241115,5.37,36850,-55.31,20240516,15630,5.37,20241115,36850,-55.31,20240516,15630,5.37,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N +20241119,140648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16410,110,2,0.67,1063241850,64761,61.38,16400,16660,16120,21150,11410,16300,16417.93,6.95,0,-3562,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2516,-29.15,1.51,12,0.42,-563.00,10890.00,36850,20240516,-55.47,15630,20241115,4.99,36850,-55.47,20240516,15630,4.99,20241115,36850,-55.47,20240516,15630,4.99,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N +20241119,130649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16530,230,2,1.41,820990630,50029,47.42,16400,16660,16120,21150,11410,16300,16410.29,6.95,0,-2442,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2535,-29.36,1.52,12,0.33,-563.00,10890.00,36850,20240516,-55.14,15630,20241115,5.76,36850,-55.14,20240516,15630,5.76,20241115,36850,-55.14,20240516,15630,5.76,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N +20241119,120642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16460,160,2,0.98,749860050,45720,43.33,16400,16660,16120,21150,11410,16300,16401.14,6.95,0,-1858,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2524,-29.24,1.51,12,0.30,-563.00,10890.00,36850,20240516,-55.33,15630,20241115,5.31,36850,-55.33,20240516,15630,5.31,20241115,36850,-55.33,20240516,15630,5.31,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N +20241119,110651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16490,190,2,1.17,493160900,30186,28.61,16400,16510,16120,21150,11410,16300,16337.40,6.95,0,-649,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2529,-29.29,1.51,12,0.20,-563.00,10890.00,36850,20240516,-55.25,15630,20241115,5.50,36850,-55.25,20240516,15630,5.50,20241115,36850,-55.25,20240516,15630,5.50,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N +20241119,100708,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16390,90,2,0.55,372226670,22835,21.64,16400,16460,16120,21150,11410,16300,16300.71,6.95,0,-2152,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2513,-29.11,1.51,12,0.15,-563.00,10890.00,36850,20240516,-55.52,15630,20241115,4.86,36850,-55.52,20240516,15630,4.86,20241115,36850,-55.52,20240516,15630,4.86,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N +20241119,090701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16220,-80,5,-0.49,94015340,5796,5.49,16400,16400,16120,21150,11410,16300,16220.73,6.95,0,-188,16973,16636,16323,15986,15673,16805,16155,77,4850,500,12060,10,1,15334346,2487,-28.81,1.49,12,0.04,-563.00,10890.00,36850,20240516,-55.98,15630,20241115,3.77,36850,-55.98,20240516,15630,3.77,20241115,36850,-55.98,20240516,15630,3.77,20241115,5.45,N,089010,500,76 억,,1065109,N,N,0,N,00,N 20241118,160642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16300,-20,5,-0.12,1717033280,105153,56.81,16280,16660,16010,21200,11430,16320,16328.96,7.03,0,-13159,16780,16550,16090,15860,15400,16665,15975,77,4880,500,12070,10,1,15334346,2499,-28.95,1.50,12,0.69,-563.00,10890.00,36850,20240516,-55.77,15630,20241115,4.29,36850,-55.77,20240516,15630,4.29,20241115,36850,-55.77,20240516,15630,4.29,20241115,5.58,N,089010,500,76 억,,1078312,N,N,0,N,00,N 20241118,150648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16220,-100,5,-0.61,1598419030,97866,52.88,16280,16660,16010,21200,11430,16320,16332.73,7.03,0,-12258,16780,16550,16090,15860,15400,16665,15975,77,4880,500,12070,10,1,15334346,2487,-28.81,1.49,12,0.64,-563.00,10890.00,36850,20240516,-55.98,15630,20241115,3.77,36850,-55.98,20240516,15630,3.77,20241115,36850,-55.98,20240516,15630,3.77,20241115,5.58,N,089010,500,76 억,,1078312,N,N,0,N,00,N 20241118,140651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16210,-110,5,-0.67,1475944870,90296,48.79,16280,16660,16010,21200,11430,16320,16345.64,7.03,0,-7406,16780,16550,16090,15860,15400,16665,15975,77,4880,500,12070,10,1,15334346,2486,-28.79,1.49,12,0.59,-563.00,10890.00,36850,20240516,-56.01,15630,20241115,3.71,36850,-56.01,20240516,15630,3.71,20241115,36850,-56.01,20240516,15630,3.71,20241115,5.58,N,089010,500,76 억,,1078312,N,N,0,N,00,N diff --git a/089030/price/prices-20241101.csv b/089030/price/prices-20241101.csv index 810235ea5dd1..eb40ce7cfb02 100644 --- a/089030/price/prices-20241101.csv +++ b/089030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160638,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33600,-600,5,-1.75,42908278250,1276771,62.65,33900,34550,32500,44450,23950,34200,33606.55,14.00,0,147964,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12551,-134.94,5.43,12,3.42,-249.00,6189.00,70800,20240711,-52.54,8730,20231110,284.88,70800,-52.54,20240711,11050,204.07,20240103,70800,-52.54,20240711,8940,275.84,20231207,1.31,N,089030,500,189 억,,5229198,N,N,2278,N,00,N +20241119,150648,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33650,-550,5,-1.61,41785202700,1243369,61.01,33900,34550,32500,44450,23950,34200,33606.09,14.00,0,143034,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12570,-135.14,5.44,12,3.33,-249.00,6189.00,70800,20240711,-52.47,8730,20231110,285.45,70800,-52.47,20240711,11050,204.52,20240103,70800,-52.47,20240711,8940,276.40,20231207,1.31,N,089030,500,189 억,,5229198,N,N,1423,N,00,N +20241119,140648,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33550,-650,5,-1.90,36209233950,1077050,52.85,33900,34550,32500,44450,23950,34200,33618.51,14.00,0,100237,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12532,-134.74,5.42,12,2.88,-249.00,6189.00,70800,20240711,-52.61,8730,20231110,284.31,70800,-52.61,20240711,11050,203.62,20240103,70800,-52.61,20240711,8940,275.28,20231207,1.31,N,089030,500,189 억,,5229198,N,N,1423,N,00,N +20241119,130650,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33600,-600,5,-1.75,31353618100,933656,45.81,33900,34550,32500,44450,23950,34200,33581.08,14.00,0,82582,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12551,-134.94,5.43,12,2.50,-249.00,6189.00,70800,20240711,-52.54,8730,20231110,284.88,70800,-52.54,20240711,11050,204.07,20240103,70800,-52.54,20240711,8940,275.84,20231207,1.31,N,089030,500,189 억,,5229198,N,N,1423,N,00,N +20241119,120643,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33700,-500,5,-1.46,26064230600,775007,38.03,33900,34550,32500,44450,23950,34200,33630.43,14.00,0,24723,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12588,-135.34,5.45,12,2.07,-249.00,6189.00,70800,20240711,-52.40,8730,20231110,286.03,70800,-52.40,20240711,11050,204.98,20240103,70800,-52.40,20240711,8940,276.96,20231207,1.31,N,089030,500,189 억,,5229198,N,N,1423,N,00,N +20241119,110651,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33950,-250,5,-0.73,21206358400,631350,30.98,33900,34550,32500,44450,23950,34200,33588.21,14.00,0,13093,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12682,-136.35,5.49,12,1.69,-249.00,6189.00,70800,20240711,-52.05,8730,20231110,288.89,70800,-52.05,20240711,11050,207.24,20240103,70800,-52.05,20240711,8940,279.75,20231207,1.31,N,089030,500,189 억,,5229198,N,N,1423,N,00,N +20241119,100709,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34350,150,2,0.44,15580860300,466739,22.90,33900,34550,32500,44450,23950,34200,33381.12,14.00,0,29302,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12831,-137.95,5.55,12,1.25,-249.00,6189.00,70800,20240711,-51.48,8730,20231110,293.47,70800,-51.48,20240711,11050,210.86,20240103,70800,-51.48,20240711,8940,284.23,20231207,1.31,N,089030,500,189 억,,5229198,N,N,1423,N,00,N +20241119,090701,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33050,-1150,5,-3.36,2604148200,77536,3.80,33900,34000,33050,44450,23950,34200,33580.56,14.00,0,7413,42300,38250,35400,31350,28500,36825,29925,190,10250,500,23940,50,1,37353645,12345,-132.73,5.34,12,0.21,-249.00,6189.00,70800,20240711,-53.32,8730,20231110,278.58,70800,-53.32,20240711,11050,199.10,20240103,70800,-53.32,20240711,8940,269.69,20231207,1.31,N,089030,500,189 억,,5229198,N,N,1423,N,00,N 20241118,160642,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,34200,-4650,5,-11.97,71366176700,2027985,193.98,39400,39450,32550,50500,27200,38850,35190.90,14.12,0,-43872,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,12775,-137.35,5.53,12,5.43,-249.00,6189.00,70800,20240711,-51.69,8700,20231109,293.10,70800,-51.69,20240711,11050,209.50,20240103,70800,-51.69,20240711,8940,282.55,20231207,1.34,N,089030,500,189 억,,5273352,N,N,1423,N,00,N 20241118,150648,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33800,-5050,5,-13.00,67013894750,1900321,181.77,39400,39450,32550,50500,27200,38850,35264.18,14.12,0,-44766,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,12626,-135.74,5.46,12,5.09,-249.00,6189.00,70800,20240711,-52.26,8700,20231109,288.51,70800,-52.26,20240711,11050,205.88,20240103,70800,-52.26,20240711,8940,278.08,20231207,1.34,N,089030,500,189 억,,5273352,N,N,813,N,00,N 20241118,140651,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,33150,-5700,5,-14.67,47299913800,1312018,125.49,39400,39450,33150,50500,27200,38850,36050.89,14.12,0,-85746,41550,40200,37850,36500,34150,40875,37175,190,11650,500,27190,50,1,37353645,12383,-133.13,5.36,12,3.51,-249.00,6189.00,70800,20240711,-53.18,8700,20231109,281.03,70800,-53.18,20240711,11050,200.00,20240103,70800,-53.18,20240711,8940,270.81,20231207,1.34,N,089030,500,189 억,,5273352,N,N,813,N,00,N diff --git a/089140/price/prices-20241101.csv b/089140/price/prices-20241101.csv index a04e00f6f2b9..3e93c79fbbfa 100644 --- a/089140/price/prices-20241101.csv +++ b/089140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160638,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3605,-5,5,-0.14,1233491895,337665,83.40,3580,3785,3555,4690,2530,3610,3653.00,0.00,0,-30326,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,439,3.47,0.25,12,2.77,1039.00,14685.00,6340,20241101,-43.14,2505,20240805,43.91,6340,-43.14,20241101,2505,43.91,20240805,6340,-43.14,20241101,2505,43.91,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241119,150649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,20,2,0.55,1182226390,323464,79.89,3580,3785,3555,4690,2530,3610,3654.89,0.00,0,-33281,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,442,3.49,0.25,12,2.66,1039.00,14685.00,6340,20241101,-42.74,2505,20240805,44.91,6340,-42.74,20241101,2505,44.91,20240805,6340,-42.74,20241101,2505,44.91,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241119,140648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3615,5,2,0.14,1012455475,276378,68.26,3580,3785,3555,4690,2530,3610,3663.30,0.00,0,-24772,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,440,3.48,0.25,12,2.27,1039.00,14685.00,6340,20241101,-42.98,2505,20240805,44.31,6340,-42.98,20241101,2505,44.31,20240805,6340,-42.98,20241101,2505,44.31,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241119,130650,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,60,2,1.66,910549675,248405,61.35,3580,3785,3555,4690,2530,3610,3665.59,0.00,0,-25821,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,447,3.53,0.25,12,2.04,1039.00,14685.00,6340,20241101,-42.11,2505,20240805,46.51,6340,-42.11,20241101,2505,46.51,20240805,6340,-42.11,20241101,2505,46.51,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241119,120643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3675,65,2,1.80,799944250,218266,53.91,3580,3785,3555,4690,2530,3610,3665.00,0.00,0,-29022,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,447,3.54,0.25,12,1.79,1039.00,14685.00,6340,20241101,-42.03,2505,20240805,46.71,6340,-42.03,20241101,2505,46.71,20240805,6340,-42.03,20241101,2505,46.71,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241119,110651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,35,2,0.97,662773080,180825,44.66,3580,3785,3555,4690,2530,3610,3665.27,0.00,0,-21973,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,444,3.51,0.25,12,1.49,1039.00,14685.00,6340,20241101,-42.51,2505,20240805,45.51,6340,-42.51,20241101,2505,45.51,20240805,6340,-42.51,20241101,2505,45.51,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241119,100709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,35,2,0.97,566657195,154321,38.11,3580,3785,3555,4690,2530,3610,3671.94,0.00,0,-19589,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,444,3.51,0.25,12,1.27,1039.00,14685.00,6340,20241101,-42.51,2505,20240805,45.51,6340,-42.51,20241101,2505,45.51,20240805,6340,-42.51,20241101,2505,45.51,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N +20241119,090702,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3555,-55,5,-1.52,77614795,21631,5.34,3580,3635,3555,4690,2530,3610,3588.13,0.00,0,-3632,3820,3715,3615,3510,3410,3767,3562,304,1080,2500,2520,5,1,12170615,433,3.42,0.24,12,0.18,1039.00,14685.00,6340,20241101,-43.93,2505,20240805,41.92,6340,-43.93,20241101,2505,41.92,20240805,6340,-43.93,20241101,2505,41.92,20240805,1.35,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241118,160643,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3610,-30,5,-0.82,1460814940,402825,25.00,3580,3720,3515,4730,2550,3640,3626.39,0.00,0,27306,4326,3982,3746,3402,3166,4155,3575,304,1090,2500,2540,5,1,12170615,439,3.47,0.25,12,3.31,1039.00,14685.00,6340,20241101,-43.06,2505,20240805,44.11,6340,-43.06,20241101,2505,44.11,20240805,6340,-43.06,20241101,2505,44.11,20240805,1.32,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241118,150649,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,0,3,0.00,1378460050,379940,23.58,3580,3720,3515,4730,2550,3640,3628.06,0.00,0,29185,4326,3982,3746,3402,3166,4155,3575,304,1090,2500,2540,5,1,12170615,443,3.50,0.25,12,3.12,1039.00,14685.00,6340,20241101,-42.59,2505,20240805,45.31,6340,-42.59,20241101,2505,45.31,20240805,6340,-42.59,20241101,2505,45.31,20240805,1.32,N,089140,2500,304 억,,0,N,N,0,N,00,N 20241118,140651,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3670,30,2,0.82,1194989860,329533,20.45,3580,3720,3515,4730,2550,3640,3626.27,0.00,0,14953,4326,3982,3746,3402,3166,4155,3575,304,1090,2500,2540,5,1,12170615,447,3.53,0.25,12,2.71,1039.00,14685.00,6340,20241101,-42.11,2505,20240805,46.51,6340,-42.11,20241101,2505,46.51,20240805,6340,-42.11,20241101,2505,46.51,20240805,1.32,N,089140,2500,304 억,,0,N,N,0,N,00,N diff --git a/089150/price/prices-20241101.csv b/089150/price/prices-20241101.csv index 6aa3f47d885a..3062f36ce3c6 100644 --- a/089150/price/prices-20241101.csv +++ b/089150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2265,25,2,1.12,264967225,118001,184.49,2240,2300,2205,2910,1570,2240,2245.39,0.31,0,-1714,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,388,33.81,1.14,12,0.69,67.00,1989.00,3405,20231214,-33.48,1815,20240805,24.79,3270,-30.73,20240208,1815,24.79,20240805,3405,-33.48,20231214,1815,24.79,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N +20241119,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2225,-15,5,-0.67,240439370,107144,167.52,2240,2300,2205,2910,1570,2240,2244.08,0.31,0,1804,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,382,33.21,1.12,12,0.62,67.00,1989.00,3405,20231214,-34.65,1815,20240805,22.59,3270,-31.96,20240208,1815,22.59,20240805,3405,-34.65,20231214,1815,22.59,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N +20241119,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,0,3,0.00,179550995,79709,124.63,2240,2300,2215,2910,1570,2240,2252.58,0.31,0,1126,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,384,33.43,1.13,12,0.46,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N +20241119,130650,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2285,45,2,2.01,97165760,43228,67.59,2240,2285,2220,2910,1570,2240,2247.75,0.31,0,420,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,392,34.10,1.15,12,0.25,67.00,1989.00,3405,20231214,-32.89,1815,20240805,25.90,3270,-30.12,20240208,1815,25.90,20240805,3405,-32.89,20231214,1815,25.90,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N +20241119,120643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,5,2,0.22,85454990,38057,59.50,2240,2270,2220,2910,1570,2240,2245.45,0.31,0,1468,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,385,33.51,1.13,12,0.22,67.00,1989.00,3405,20231214,-34.07,1815,20240805,23.69,3270,-31.35,20240208,1815,23.69,20240805,3405,-34.07,20231214,1815,23.69,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N +20241119,110651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,0,3,0.00,83630895,37243,58.23,2240,2270,2220,2910,1570,2240,2245.55,0.31,0,1435,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,384,33.43,1.13,12,0.22,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N +20241119,100709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,-10,5,-0.45,50720390,22573,35.29,2240,2270,2230,2910,1570,2240,2246.95,0.31,0,1156,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,382,33.28,1.12,12,0.13,67.00,1989.00,3405,20231214,-34.51,1815,20240805,22.87,3270,-31.80,20240208,1815,22.87,20240805,3405,-34.51,20231214,1815,22.87,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N +20241119,090702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,0,3,0.00,13196100,5891,9.21,2240,2250,2240,2910,1570,2240,2240.04,0.31,0,-961,2340,2290,2220,2170,2100,2315,2195,86,670,500,1430,5,1,17150000,384,33.43,1.13,12,0.03,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.59,N,089150,500,85 억,,52528,N,N,0,N,00,N 20241118,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,75,2,3.46,142707095,63939,73.94,2175,2270,2150,2810,1520,2165,2231.93,0.31,0,-937,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,384,33.43,1.13,12,0.37,67.00,1989.00,3405,20231214,-34.21,1815,20240805,23.42,3270,-31.50,20240208,1815,23.42,20240805,3405,-34.21,20231214,1815,23.42,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N 20241118,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2235,70,2,3.23,139239755,62391,72.15,2175,2270,2150,2810,1520,2165,2231.73,0.31,0,-1399,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,383,33.36,1.12,12,0.36,67.00,1989.00,3405,20231214,-34.36,1815,20240805,23.14,3270,-31.65,20240208,1815,23.14,20240805,3405,-34.36,20231214,1815,23.14,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N 20241118,140651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2255,90,2,4.16,133986585,60038,69.43,2175,2270,2150,2810,1520,2165,2231.70,0.31,0,-2895,2268,2216,2118,2066,1968,2242,2092,86,645,500,1380,5,1,17150000,387,33.66,1.13,12,0.35,67.00,1989.00,3405,20231214,-33.77,1815,20240805,24.24,3270,-31.04,20240208,1815,24.24,20240805,3405,-33.77,20231214,1815,24.24,20240805,1.49,N,089150,500,85 억,,53392,N,N,0,N,00,N diff --git a/089230/price/prices-20241101.csv b/089230/price/prices-20241101.csv index 07b47fdf98fc..c87aaea61828 100644 --- a/089230/price/prices-20241101.csv +++ b/089230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160639,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1065,20,2,1.91,154271301,147812,16.98,1056,1066,1025,1358,732,1045,1043.70,0.56,0,12450,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,233,-0.59,0.68,12,0.68,-1808.00,1574.00,2995,20240229,-64.44,944,20241115,12.82,2995,-64.44,20240229,944,12.82,20241115,2995,-64.44,20240229,185,475.68,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N +20241119,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1053,8,2,0.77,152290632,145943,16.77,1056,1066,1025,1358,732,1045,1043.49,0.56,0,12839,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,230,-0.58,0.67,12,0.67,-1808.00,1574.00,2995,20240229,-64.84,944,20241115,11.55,2995,-64.84,20240229,944,11.55,20241115,2995,-64.84,20240229,185,469.19,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N +20241119,140649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1053,8,2,0.77,78573927,75580,8.68,1056,1056,1025,1358,732,1045,1039.61,0.56,0,7860,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,230,-0.58,0.67,12,0.35,-1808.00,1574.00,2995,20240229,-64.84,944,20241115,11.55,2995,-64.84,20240229,944,11.55,20241115,2995,-64.84,20240229,185,469.19,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N +20241119,130651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1034,-11,5,-1.05,71133806,68456,7.86,1056,1056,1025,1358,732,1045,1039.12,0.56,0,6588,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,226,-0.57,0.66,12,0.31,-1808.00,1574.00,2995,20240229,-65.48,944,20241115,9.53,2995,-65.48,20240229,944,9.53,20241115,2995,-65.48,20240229,185,458.92,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N +20241119,120643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1033,-12,5,-1.15,50065749,48010,5.52,1056,1056,1030,1358,732,1045,1042.82,0.56,0,1229,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,226,-0.57,0.66,12,0.22,-1808.00,1574.00,2995,20240229,-65.51,944,20241115,9.43,2995,-65.51,20240229,944,9.43,20241115,2995,-65.51,20240229,185,458.38,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N +20241119,110652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1048,3,2,0.29,21087801,20219,2.32,1056,1056,1030,1358,732,1045,1042.97,0.56,0,4651,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,229,-0.58,0.67,12,0.09,-1808.00,1574.00,2995,20240229,-65.01,944,20241115,11.02,2995,-65.01,20240229,944,11.02,20241115,2995,-65.01,20240229,185,466.49,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N +20241119,100709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1044,-1,5,-0.10,16718280,16042,1.84,1056,1056,1030,1358,732,1045,1042.16,0.56,0,2887,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,228,-0.58,0.66,12,0.07,-1808.00,1574.00,2995,20240229,-65.14,944,20241115,10.59,2995,-65.14,20240229,944,10.59,20241115,2995,-65.14,20240229,185,464.32,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N +20241119,090702,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1038,-7,5,-0.67,7654305,7395,0.85,1056,1056,1030,1358,732,1045,1035.06,0.56,0,3420,1283,1164,1077,958,871,1223,1017,219,313,1000,640,1,1,21882953,227,-0.57,0.66,12,0.03,-1808.00,1574.00,2995,20240229,-65.34,944,20241115,9.96,2995,-65.34,20240229,944,9.96,20241115,2995,-65.34,20240229,185,461.08,20231226,0.49,N,089230,1000,218 억,,121761,N,N,0,N,00,N 20241118,160643,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1045,50,2,5.03,963202691,870520,684.65,990,1196,990,1293,697,995,1106.47,0.40,0,36349,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,229,-0.58,0.66,12,3.98,-1808.00,1574.00,2995,20240229,-65.11,944,20241115,10.70,2995,-65.11,20240229,944,10.70,20241115,2995,-65.11,20240229,185,464.86,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N 20241118,150649,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1045,50,2,5.03,940231161,848552,667.37,990,1196,990,1293,697,995,1108.04,0.40,0,42497,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,229,-0.58,0.66,12,3.88,-1808.00,1574.00,2995,20240229,-65.11,944,20241115,10.70,2995,-65.11,20240229,944,10.70,20241115,2995,-65.11,20240229,185,464.86,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N 20241118,140652,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1044,49,2,4.92,910636910,820189,645.07,990,1196,990,1293,697,995,1110.28,0.40,0,35349,1099,1046,995,942,891,1021,917,219,298,1000,610,1,1,21882953,228,-0.58,0.66,12,3.75,-1808.00,1574.00,2995,20240229,-65.14,944,20241115,10.59,2995,-65.14,20240229,944,10.59,20241115,2995,-65.14,20240229,185,464.32,20231226,0.51,N,089230,1000,218 억,,87266,N,N,0,N,00,N diff --git a/089470/price/prices-20241101.csv b/089470/price/prices-20241101.csv index 7037237ef3b2..eb53346f546b 100644 --- a/089470/price/prices-20241101.csv +++ b/089470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160639,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3610,65,2,1.83,125363190,35022,22.01,3565,3630,3550,4605,2485,3545,3579.47,2.30,0,9762,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1152,5.40,0.34,12,0.11,668.00,10766.00,5500,20240304,-34.36,3545,20241118,1.83,5500,-34.36,20240304,3545,1.83,20241118,5500,-34.36,20240304,3545,1.83,20241118,0.67,N,089470,500,172 억,,734040,N,N,35,N,00,N +20241119,150649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3620,75,2,2.12,120825060,33765,21.22,3565,3630,3550,4605,2485,3545,3578.41,2.30,0,9664,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1155,5.42,0.34,12,0.11,668.00,10766.00,5500,20240304,-34.18,3545,20241118,2.12,5500,-34.18,20240304,3545,2.12,20241118,5500,-34.18,20240304,3545,2.12,20241118,0.67,N,089470,500,172 억,,734040,N,N,32,N,00,N +20241119,140649,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3620,75,2,2.12,113309090,31684,19.92,3565,3630,3550,4605,2485,3545,3576.22,2.30,0,9026,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1155,5.42,0.34,12,0.10,668.00,10766.00,5500,20240304,-34.18,3545,20241118,2.12,5500,-34.18,20240304,3545,2.12,20241118,5500,-34.18,20240304,3545,2.12,20241118,0.67,N,089470,500,172 억,,734040,N,N,32,N,00,N +20241119,130651,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3585,40,2,1.13,82191615,23059,14.49,3565,3590,3550,4605,2485,3545,3564.41,2.30,0,6127,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1144,5.37,0.33,12,0.07,668.00,10766.00,5500,20240304,-34.82,3545,20241118,1.13,5500,-34.82,20240304,3545,1.13,20241118,5500,-34.82,20240304,3545,1.13,20241118,0.67,N,089470,500,172 억,,734040,N,N,32,N,00,N +20241119,120643,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3585,40,2,1.13,77563970,21769,13.68,3565,3585,3550,4605,2485,3545,3563.05,2.30,0,5809,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1144,5.37,0.33,12,0.07,668.00,10766.00,5500,20240304,-34.82,3545,20241118,1.13,5500,-34.82,20240304,3545,1.13,20241118,5500,-34.82,20240304,3545,1.13,20241118,0.67,N,089470,500,172 억,,734040,N,N,32,N,00,N +20241119,110652,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,25,2,0.71,68668000,19283,12.12,3565,3580,3550,4605,2485,3545,3561.06,2.30,0,4291,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1139,5.34,0.33,12,0.06,668.00,10766.00,5500,20240304,-35.09,3545,20241118,0.71,5500,-35.09,20240304,3545,0.71,20241118,5500,-35.09,20240304,3545,0.71,20241118,0.67,N,089470,500,172 억,,734040,N,N,32,N,00,N +20241119,100710,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3565,20,2,0.56,66216330,18597,11.69,3565,3580,3550,4605,2485,3545,3560.59,2.30,0,4120,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1137,5.34,0.33,12,0.06,668.00,10766.00,5500,20240304,-35.18,3545,20241118,0.56,5500,-35.18,20240304,3545,0.56,20241118,5500,-35.18,20240304,3545,0.56,20241118,0.67,N,089470,500,172 억,,734040,N,N,32,N,00,N +20241119,090703,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3570,25,2,0.71,1359965,381,0.24,3565,3580,3555,4605,2485,3545,3569.46,2.30,0,-128,3698,3621,3583,3506,3468,3602,3487,172,1060,500,2620,5,1,31900000,1139,5.34,0.33,12,0.00,668.00,10766.00,5500,20240304,-35.09,3545,20241118,0.71,5500,-35.09,20240304,3545,0.71,20241118,5500,-35.09,20240304,3545,0.71,20241118,0.67,N,089470,500,172 억,,734040,N,N,32,N,00,N 20241118,160643,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3545,-85,5,-2.34,569660590,158956,532.37,3600,3660,3545,4715,2545,3630,3583.76,2.16,0,41046,3710,3670,3610,3570,3510,3640,3540,172,1085,500,2680,5,1,31900000,1131,5.31,0.33,12,0.50,668.00,10766.00,5500,20240304,-35.55,3545,20241118,0.00,5500,-35.55,20240304,3545,0.00,20241118,5500,-35.55,20240304,3545,0.00,20241118,0.67,N,089470,500,172 억,,689498,N,N,32,N,00,N 20241118,150649,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3585,-45,5,-1.24,531659645,148263,496.56,3600,3660,3545,4715,2545,3630,3585.92,2.16,0,42104,3710,3670,3610,3570,3510,3640,3540,172,1085,500,2680,5,1,31900000,1144,5.37,0.33,12,0.46,668.00,10766.00,5500,20240304,-34.82,3545,20241118,1.13,5500,-34.82,20240304,3545,1.13,20241118,5500,-34.82,20240304,3545,1.13,20241118,0.67,N,089470,500,172 억,,689498,N,N,29,N,00,N 20241118,140652,57,100.00,KOSPI,신저가,화학,N,N,N,N, ,N,3585,-45,5,-1.24,512128700,142803,478.27,3600,3660,3545,4715,2545,3630,3586.26,2.16,0,46229,3710,3670,3610,3570,3510,3640,3540,172,1085,500,2680,5,1,31900000,1144,5.37,0.33,12,0.45,668.00,10766.00,5500,20240304,-34.82,3545,20241118,1.13,5500,-34.82,20240304,3545,1.13,20241118,5500,-34.82,20240304,3545,1.13,20241118,0.67,N,089470,500,172 억,,689498,N,N,29,N,00,N diff --git a/089590/price/prices-20241101.csv b/089590/price/prices-20241101.csv index 1a3e0269ee48..a12f6eebeabd 100644 --- a/089590/price/prices-20241101.csv +++ b/089590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160639,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,30,2,0.33,702308790,76667,72.06,9120,9220,9060,11850,6390,9120,9160.51,8.17,9332,7157,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7379,5.27,2.35,12,0.10,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.12,N,089590,1000,806 억,,3292368,N,N,796,N,00,N +20241119,150650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9140,20,2,0.22,655452160,71542,67.24,9120,9220,9060,11850,6390,9120,9161.78,8.17,9095,7051,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7371,5.26,2.35,12,0.09,1737.00,3889.00,13590,20240118,-32.74,8300,20240805,10.12,13590,-32.74,20240118,8300,10.12,20240805,13590,-32.74,20240118,8300,10.12,20240805,0.12,N,089590,1000,806 억,,3292131,N,N,2523,N,00,N +20241119,140649,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,30,2,0.33,564258820,61563,57.86,9120,9220,9060,11850,6390,9120,9165.55,8.17,11226,9845,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7379,5.27,2.35,12,0.08,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.12,N,089590,1000,806 억,,3294262,N,N,2523,N,00,N +20241119,130651,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,30,2,0.33,543927460,59341,55.77,9120,9220,9060,11850,6390,9120,9166.13,8.17,11019,9703,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7379,5.27,2.35,12,0.07,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.12,N,089590,1000,806 억,,3294055,N,N,2523,N,00,N +20241119,120644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,30,2,0.33,437168220,47669,44.80,9120,9220,9060,11850,6390,9120,9170.91,8.16,7660,6392,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7379,5.27,2.35,12,0.06,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.12,N,089590,1000,806 억,,3290696,N,N,2523,N,00,N +20241119,110652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9170,50,2,0.55,343707230,37466,35.21,9120,9220,9060,11850,6390,9120,9173.84,8.16,6518,5269,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7395,5.28,2.36,12,0.05,1737.00,3889.00,13590,20240118,-32.52,8300,20240805,10.48,13590,-32.52,20240118,8300,10.48,20240805,13590,-32.52,20240118,8300,10.48,20240805,0.12,N,089590,1000,806 억,,3289554,N,N,2523,N,00,N +20241119,100710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9200,80,2,0.88,201922000,22029,20.70,9120,9220,9060,11850,6390,9120,9166.19,8.16,5743,4532,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7419,5.30,2.37,12,0.03,1737.00,3889.00,13590,20240118,-32.30,8300,20240805,10.84,13590,-32.30,20240118,8300,10.84,20240805,13590,-32.30,20240118,8300,10.84,20240805,0.12,N,089590,1000,806 억,,3288779,N,N,2523,N,00,N +20241119,090703,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9070,-50,5,-0.55,14867670,1632,1.53,9120,9150,9070,11850,6390,9120,9110.09,8.14,-720,-724,9420,9270,9040,8890,8660,9345,8965,806,2730,1000,6740,10,1,80640985,7314,5.22,2.33,12,0.00,1737.00,3889.00,13590,20240118,-33.26,8300,20240805,9.28,13590,-33.26,20240118,8300,9.28,20240805,13590,-33.26,20240118,8300,9.28,20240805,0.12,N,089590,1000,806 억,,3282316,N,N,2523,N,00,N 20241118,160644,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9120,120,2,1.33,963517220,105973,73.72,9000,9190,8810,11700,6300,9000,9092.07,8.14,-946,-959,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7354,5.25,2.35,12,0.13,1737.00,3889.00,13590,20240118,-32.89,8300,20240805,9.88,13590,-32.89,20240118,8300,9.88,20240805,13590,-32.89,20240118,8300,9.88,20240805,0.12,N,089590,1000,806 억,,3283036,N,N,2522,N,00,N 20241118,150650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,150,2,1.67,864117320,95095,66.15,9000,9190,8810,11700,6300,9000,9086.88,8.14,-2007,-2096,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7379,5.27,2.35,12,0.12,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.12,N,089590,1000,806 억,,3281975,N,N,1258,N,00,N 20241118,140652,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9150,150,2,1.67,741305350,81647,56.80,9000,9190,8810,11700,6300,9000,9079.39,8.14,-3585,-4010,9233,9116,8943,8826,8653,9175,8885,806,2700,1000,6660,10,1,80640985,7379,5.27,2.35,12,0.10,1737.00,3889.00,13590,20240118,-32.67,8300,20240805,10.24,13590,-32.67,20240118,8300,10.24,20240805,13590,-32.67,20240118,8300,10.24,20240805,0.12,N,089590,1000,806 억,,3280397,N,N,1258,N,00,N diff --git a/089600/price/prices-20241101.csv b/089600/price/prices-20241101.csv index e8897f24d8f3..a732ebc826ed 100644 --- a/089600/price/prices-20241101.csv +++ b/089600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160640,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14040,160,2,1.15,101015100,7202,53.28,13980,14130,13880,18040,9720,13880,14025.98,4.33,0,23,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1624,9.72,0.73,12,0.06,1445.00,19122.00,26800,20240124,-47.61,13720,20241115,2.33,26800,-47.61,20240124,13720,2.33,20241115,26800,-47.61,20240124,13720,2.33,20241115,1.24,N,089600,500,59 억,,500838,N,N,7,N,00,N +20241119,150650,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14050,170,2,1.22,98333060,7011,51.87,13980,14130,13880,18040,9720,13880,14025.54,4.33,0,-36,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1625,9.72,0.73,12,0.06,1445.00,19122.00,26800,20240124,-47.57,13720,20241115,2.41,26800,-47.57,20240124,13720,2.41,20241115,26800,-47.57,20240124,13720,2.41,20241115,1.24,N,089600,500,59 억,,500838,N,N,17,N,00,N +20241119,140650,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14030,150,2,1.08,84940730,6057,44.81,13980,14130,13880,18040,9720,13880,14023.56,4.33,0,-412,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1623,9.71,0.73,12,0.05,1445.00,19122.00,26800,20240124,-47.65,13720,20241115,2.26,26800,-47.65,20240124,13720,2.26,20241115,26800,-47.65,20240124,13720,2.26,20241115,1.24,N,089600,500,59 억,,500838,N,N,17,N,00,N +20241119,130651,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14010,130,2,0.94,67343790,4803,35.53,13980,14130,13880,18040,9720,13880,14021.19,4.33,0,-623,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1621,9.70,0.73,12,0.04,1445.00,19122.00,26800,20240124,-47.72,13720,20241115,2.11,26800,-47.72,20240124,13720,2.11,20241115,26800,-47.72,20240124,13720,2.11,20241115,1.24,N,089600,500,59 억,,500838,N,N,17,N,00,N +20241119,120644,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13990,110,2,0.79,60332890,4303,31.83,13980,14130,13880,18040,9720,13880,14021.12,4.33,0,-786,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1618,9.68,0.73,12,0.04,1445.00,19122.00,26800,20240124,-47.80,13720,20241115,1.97,26800,-47.80,20240124,13720,1.97,20241115,26800,-47.80,20240124,13720,1.97,20241115,1.24,N,089600,500,59 억,,500838,N,N,17,N,00,N +20241119,110652,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13990,110,2,0.79,53678740,3827,28.31,13980,14130,13880,18040,9720,13880,14026.32,4.33,0,-666,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1618,9.68,0.73,12,0.03,1445.00,19122.00,26800,20240124,-47.80,13720,20241115,1.97,26800,-47.80,20240124,13720,1.97,20241115,26800,-47.80,20240124,13720,1.97,20241115,1.24,N,089600,500,59 억,,500838,N,N,17,N,00,N +20241119,100710,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14000,120,2,0.86,47526700,3387,25.06,13980,14130,13880,18040,9720,13880,14032.09,4.33,0,-639,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1620,9.69,0.73,12,0.03,1445.00,19122.00,26800,20240124,-47.76,13720,20241115,2.04,26800,-47.76,20240124,13720,2.04,20241115,26800,-47.76,20240124,13720,2.04,20241115,1.24,N,089600,500,59 억,,500838,N,N,17,N,00,N +20241119,090703,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14000,120,2,0.86,11615000,830,6.14,13980,14000,13880,18040,9720,13880,13993.98,4.33,0,-249,14233,14056,13933,13756,13633,13995,13695,60,4160,500,9990,10,1,11568163,1620,9.69,0.73,12,0.01,1445.00,19122.00,26800,20240124,-47.76,13720,20241115,2.04,26800,-47.76,20240124,13720,2.04,20241115,26800,-47.76,20240124,13720,2.04,20241115,1.24,N,089600,500,59 억,,500838,N,N,17,N,00,N 20241118,160644,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13880,-60,5,-0.43,188820750,13510,109.91,13940,14110,13810,18120,9760,13940,13976.38,4.35,0,-404,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1606,9.61,0.73,12,0.12,1445.00,19122.00,26800,20240124,-48.21,13720,20241115,1.17,26800,-48.21,20240124,13720,1.17,20241115,26800,-48.21,20240124,13720,1.17,20241115,1.23,N,089600,500,59 억,,503265,N,N,17,N,00,N 20241118,150650,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13930,-10,5,-0.07,168236370,12029,97.86,13940,14110,13810,18120,9760,13940,13985.90,4.35,0,-437,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1611,9.64,0.73,12,0.10,1445.00,19122.00,26800,20240124,-48.02,13720,20241115,1.53,26800,-48.02,20240124,13720,1.53,20241115,26800,-48.02,20240124,13720,1.53,20241115,1.23,N,089600,500,59 억,,503265,N,N,23,N,00,N 20241118,140652,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13880,-60,5,-0.43,155706090,11129,90.54,13940,14110,13810,18120,9760,13940,13991.02,4.35,0,-669,14313,14126,13923,13736,13533,14025,13635,60,4180,500,10030,10,1,11568163,1606,9.61,0.73,12,0.10,1445.00,19122.00,26800,20240124,-48.21,13720,20241115,1.17,26800,-48.21,20240124,13720,1.17,20241115,26800,-48.21,20240124,13720,1.17,20241115,1.23,N,089600,500,59 억,,503265,N,N,23,N,00,N diff --git a/089790/price/prices-20241101.csv b/089790/price/prices-20241101.csv index c06e7932db84..0e461fc1d9e2 100644 --- a/089790/price/prices-20241101.csv +++ b/089790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160640,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3785,-50,5,-1.30,199034170,53417,84.73,3800,3920,3650,4985,2685,3835,3726.05,0.50,0,8282,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,390,7.11,0.57,12,0.52,532.00,6627.00,11360,20240412,-66.68,3650,20241119,3.70,11360,-66.68,20240412,3650,3.70,20241119,11360,-66.68,20240412,3650,3.70,20241119,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N +20241119,150650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3720,-115,5,-3.00,192903370,51780,82.13,3800,3920,3650,4985,2685,3835,3725.44,0.50,0,8548,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,384,6.99,0.56,12,0.50,532.00,6627.00,11360,20240412,-67.25,3650,20241119,1.92,11360,-67.25,20240412,3650,1.92,20241119,11360,-67.25,20240412,3650,1.92,20241119,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N +20241119,140650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3745,-90,5,-2.35,140209370,37517,59.51,3800,3920,3660,4985,2685,3835,3737.22,0.50,0,3462,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,386,7.04,0.57,12,0.36,532.00,6627.00,11360,20240412,-67.03,3660,20241119,2.32,11360,-67.03,20240412,3660,2.32,20241119,11360,-67.03,20240412,3660,2.32,20241119,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N +20241119,130652,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3715,-120,5,-3.13,125943660,33694,53.45,3800,3920,3660,4985,2685,3835,3737.87,0.50,0,3108,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,383,6.98,0.56,12,0.33,532.00,6627.00,11360,20240412,-67.30,3660,20241119,1.50,11360,-67.30,20240412,3660,1.50,20241119,11360,-67.30,20240412,3660,1.50,20241119,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N +20241119,120644,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3735,-100,5,-2.61,112870410,30190,47.89,3800,3920,3660,4985,2685,3835,3738.67,0.50,0,1888,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,385,7.02,0.56,12,0.29,532.00,6627.00,11360,20240412,-67.12,3660,20241119,2.05,11360,-67.12,20240412,3660,2.05,20241119,11360,-67.12,20240412,3660,2.05,20241119,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N +20241119,110653,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3760,-75,5,-1.96,44720170,11783,18.69,3800,3920,3730,4985,2685,3835,3795.31,0.50,0,-1606,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,388,7.07,0.57,12,0.11,532.00,6627.00,11360,20240412,-66.90,3730,20241119,0.80,11360,-66.90,20240412,3730,0.80,20241119,11360,-66.90,20240412,3730,0.80,20241119,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N +20241119,100710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3800,-35,5,-0.91,27204795,7132,11.31,3800,3920,3780,4985,2685,3835,3814.47,0.50,0,-1509,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,392,7.14,0.57,12,0.07,532.00,6627.00,11360,20240412,-66.55,3770,20241118,0.80,11360,-66.55,20240412,3770,0.80,20241118,11360,-66.55,20240412,3770,0.80,20241118,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N +20241119,090704,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3810,-25,5,-0.65,4697010,1225,1.94,3800,3920,3800,4985,2685,3835,3834.29,0.50,0,-147,4078,3956,3863,3741,3648,4017,3802,52,1150,500,2680,5,1,10315513,393,7.16,0.57,12,0.01,532.00,6627.00,11360,20240412,-66.46,3770,20241118,1.06,11360,-66.46,20240412,3770,1.06,20241118,11360,-66.46,20240412,3770,1.06,20241118,4.63,N,089790,500,51 억,,51451,N,N,0,N,00,N 20241118,160644,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3835,-65,5,-1.67,242286360,62961,185.91,3825,3985,3770,5070,2730,3900,3848.20,0.46,0,4484,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,396,7.21,0.58,12,0.61,532.00,6627.00,11360,20240412,-66.24,3770,20241118,1.72,11360,-66.24,20240412,3770,1.72,20241118,11360,-66.24,20240412,3770,1.72,20241118,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N 20241118,150650,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3795,-105,5,-2.69,238428195,61948,182.92,3825,3985,3770,5070,2730,3900,3848.84,0.46,0,4359,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,391,7.13,0.57,12,0.60,532.00,6627.00,11360,20240412,-66.59,3770,20241118,0.66,11360,-66.59,20240412,3770,0.66,20241118,11360,-66.59,20240412,3770,0.66,20241118,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N 20241118,140653,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,3805,-95,5,-2.44,187325710,48479,143.15,3825,3985,3780,5070,2730,3900,3864.06,0.46,0,2782,4020,3960,3880,3820,3740,3970,3830,52,1170,500,2730,5,1,10315513,393,7.15,0.57,12,0.47,532.00,6627.00,11360,20240412,-66.51,3780,20241118,0.66,11360,-66.51,20240412,3780,0.66,20241118,11360,-66.51,20240412,3780,0.66,20241118,4.66,N,089790,500,51 억,,46963,N,N,0,N,00,N diff --git a/089850/price/prices-20241101.csv b/089850/price/prices-20241101.csv index c252c2c6ed19..0427c93f0afb 100644 --- a/089850/price/prices-20241101.csv +++ b/089850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160640,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6630,320,2,5.07,628041330,97533,308.94,6170,6700,6160,8200,4420,6310,6439.27,5.11,0,25865,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,977,5.20,0.76,12,0.66,1276.00,8679.00,11930,20240426,-44.43,6150,20241114,7.80,11930,-44.43,20240426,6150,7.80,20241114,20000,-66.85,20240329,6150,7.80,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N +20241119,150651,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6610,300,2,4.75,597374630,92901,294.27,6170,6700,6160,8200,4420,6310,6430.23,5.11,0,24757,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,974,5.18,0.76,12,0.63,1276.00,8679.00,11930,20240426,-44.59,6150,20241114,7.48,11930,-44.59,20240426,6150,7.48,20241114,20000,-66.95,20240329,6150,7.48,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N +20241119,140650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6590,280,2,4.44,532811420,83094,263.21,6170,6700,6160,8200,4420,6310,6412.15,5.11,0,20649,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,971,5.16,0.76,12,0.56,1276.00,8679.00,11930,20240426,-44.76,6150,20241114,7.15,11930,-44.76,20240426,6150,7.15,20241114,20000,-67.05,20240329,6150,7.15,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N +20241119,130652,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6540,230,2,3.65,474349650,74249,235.19,6170,6700,6160,8200,4420,6310,6388.63,5.11,0,20830,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,963,5.13,0.75,12,0.50,1276.00,8679.00,11930,20240426,-45.18,6150,20241114,6.34,11930,-45.18,20240426,6150,6.34,20241114,20000,-67.30,20240329,6150,6.34,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N +20241119,120645,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6580,270,2,4.28,451262240,70736,224.06,6170,6700,6160,8200,4420,6310,6379.53,5.11,0,21474,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,969,5.16,0.76,12,0.48,1276.00,8679.00,11930,20240426,-44.84,6150,20241114,6.99,11930,-44.84,20240426,6150,6.99,20241114,20000,-67.10,20240329,6150,6.99,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N +20241119,110653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6390,80,2,1.27,360653640,56789,179.88,6170,6700,6160,8200,4420,6310,6350.77,5.11,0,11834,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,941,5.01,0.74,12,0.39,1276.00,8679.00,11930,20240426,-46.44,6150,20241114,3.90,11930,-46.44,20240426,6150,3.90,20241114,20000,-68.05,20240329,6150,3.90,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N +20241119,100711,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6340,30,2,0.48,207615290,33034,104.64,6170,6350,6160,8200,4420,6310,6284.90,5.11,0,5967,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,934,4.97,0.73,12,0.22,1276.00,8679.00,11930,20240426,-46.86,6150,20241114,3.09,11930,-46.86,20240426,6150,3.09,20241114,20000,-68.30,20240329,6150,3.09,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N +20241119,090704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6300,-10,5,-0.16,25321190,4080,12.92,6170,6300,6170,8200,4420,6310,6206.17,5.11,0,-625,6563,6436,6363,6236,6163,6400,6200,74,1890,500,4540,10,1,14730199,928,4.94,0.73,12,0.03,1276.00,8679.00,11930,20240426,-47.19,6150,20241114,2.44,11930,-47.19,20240426,6150,2.44,20241114,20000,-68.50,20240329,6150,2.44,20241114,1.63,N,089850,500,73 억,,752814,N,N,0,N,00,N 20241118,160644,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6310,-180,5,-2.77,200070270,31569,100.89,6490,6490,6290,8430,4550,6490,6337.55,5.19,0,-11001,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,929,4.95,0.73,12,0.21,1276.00,8679.00,11930,20240426,-47.11,6150,20241114,2.60,11930,-47.11,20240426,6150,2.60,20241114,20000,-68.45,20240329,6150,2.60,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N 20241118,150650,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6300,-190,5,-2.93,194746030,30725,98.19,6490,6490,6290,8430,4550,6490,6338.36,5.19,0,-10883,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,928,4.94,0.73,12,0.21,1276.00,8679.00,11930,20240426,-47.19,6150,20241114,2.44,11930,-47.19,20240426,6150,2.44,20241114,20000,-68.50,20240329,6150,2.44,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N 20241118,140653,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6300,-190,5,-2.93,175762610,27720,88.59,6490,6490,6290,8430,4550,6490,6340.64,5.19,0,-9864,6743,6616,6413,6286,6083,6680,6350,74,1940,500,4670,10,1,14730199,928,4.94,0.73,12,0.19,1276.00,8679.00,11930,20240426,-47.19,6150,20241114,2.44,11930,-47.19,20240426,6150,2.44,20241114,20000,-68.50,20240329,6150,2.44,20241114,1.72,N,089850,500,73 억,,763796,N,N,0,N,00,N diff --git a/089860/price/prices-20241101.csv b/089860/price/prices-20241101.csv index 3c2e6db00d40..231992ee6feb 100644 --- a/089860/price/prices-20241101.csv +++ b/089860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160641,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28850,0,3,0.00,616604800,21395,44.96,28850,29050,28600,37500,20200,28850,28819.98,5.93,0,2058,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10569,8.81,0.77,12,0.06,3275.00,37351.00,32350,20240828,-10.82,25800,20240118,11.82,32350,-10.82,20240828,25800,11.82,20240118,32350,-10.82,20240828,25800,11.82,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,763,N,00,N +20241119,150651,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,-50,5,-0.17,574573850,19937,41.89,28850,29050,28600,37500,20200,28850,28819.47,5.93,0,2046,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10551,8.79,0.77,12,0.05,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,412,N,00,N +20241119,140650,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28900,50,2,0.17,438382450,15210,31.96,28850,29050,28600,37500,20200,28850,28821.99,5.93,0,1803,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10587,8.82,0.77,12,0.04,3275.00,37351.00,32350,20240828,-10.66,25800,20240118,12.02,32350,-10.66,20240828,25800,12.02,20240118,32350,-10.66,20240828,25800,12.02,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,412,N,00,N +20241119,130652,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28750,-100,5,-0.35,370688950,12860,27.02,28850,29050,28600,37500,20200,28850,28824.96,5.93,0,421,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10532,8.78,0.77,12,0.04,3275.00,37351.00,32350,20240828,-11.13,25800,20240118,11.43,32350,-11.13,20240828,25800,11.43,20240118,32350,-11.13,20240828,25800,11.43,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,412,N,00,N +20241119,120645,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,-50,5,-0.17,292089200,10127,21.28,28850,29050,28600,37500,20200,28850,28842.62,5.93,0,-985,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10551,8.79,0.77,12,0.03,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,412,N,00,N +20241119,110653,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,-50,5,-0.17,269475650,9343,19.63,28850,29050,28600,37500,20200,28850,28842.52,5.93,0,-734,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10551,8.79,0.77,12,0.03,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,412,N,00,N +20241119,100711,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28700,-150,5,-0.52,86608150,3015,6.34,28850,28900,28600,37500,20200,28850,28725.71,5.93,0,22,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10514,8.76,0.77,12,0.01,3275.00,37351.00,32350,20240828,-11.28,25800,20240118,11.24,32350,-11.28,20240828,25800,11.24,20240118,32350,-11.28,20240828,25800,11.24,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,412,N,00,N +20241119,090704,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28750,-100,5,-0.35,34845100,1209,2.54,28850,28900,28700,37500,20200,28850,28821.40,5.93,0,-272,30083,29466,29033,28416,27983,29250,28200,1832,8650,5000,22500,50,1,36634063,10532,8.78,0.77,12,0.00,3275.00,37351.00,32350,20240828,-11.13,25800,20240118,11.43,32350,-11.13,20240828,25800,11.43,20240118,32350,-11.13,20240828,25800,11.43,20240118,0.12,N,089860,5000,1831 억,,2173314,N,N,412,N,00,N 20241118,160645,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28850,-400,5,-1.37,1377235150,47542,96.86,29250,29650,28600,38000,20500,29250,28968.82,5.91,0,-3564,30116,29682,28966,28532,27816,29900,28750,1832,8750,5000,22810,50,1,36634063,10569,8.81,0.77,12,0.13,3275.00,37351.00,32350,20240828,-10.82,25800,20240118,11.82,32350,-10.82,20240828,25800,11.82,20240118,32350,-10.82,20240828,25800,11.82,20240118,0.12,N,089860,5000,1831 억,,2166454,N,N,412,N,00,N 20241118,150651,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28650,-600,5,-2.05,1173754350,40453,82.42,29250,29650,28600,38000,20500,29250,29015.26,5.91,0,-3319,30116,29682,28966,28532,27816,29900,28750,1832,8750,5000,22810,50,1,36634063,10496,8.75,0.77,12,0.11,3275.00,37351.00,32350,20240828,-11.44,25800,20240118,11.05,32350,-11.44,20240828,25800,11.05,20240118,32350,-11.44,20240828,25800,11.05,20240118,0.12,N,089860,5000,1831 억,,2166454,N,N,6625,N,00,N 20241118,140653,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,28800,-450,5,-1.54,894885000,30738,62.62,29250,29650,28700,38000,20500,29250,29113.31,5.91,0,-4214,30116,29682,28966,28532,27816,29900,28750,1832,8750,5000,22810,50,1,36634063,10551,8.79,0.77,12,0.08,3275.00,37351.00,32350,20240828,-10.97,25800,20240118,11.63,32350,-10.97,20240828,25800,11.63,20240118,32350,-10.97,20240828,25800,11.63,20240118,0.12,N,089860,5000,1831 억,,2166454,N,N,6625,N,00,N diff --git a/089890/price/prices-20241101.csv b/089890/price/prices-20241101.csv index e25020a9fce3..34d18ee174fa 100644 --- a/089890/price/prices-20241101.csv +++ b/089890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160641,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7320,40,2,0.55,261830200,35994,67.50,7280,7340,7140,9460,5100,7280,7274.26,0.74,0,637,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1214,17.43,1.83,12,0.22,420.00,4006.00,21950,20240131,-66.65,6950,20241115,5.32,21950,-66.65,20240131,6950,5.32,20241115,21950,-66.65,20240131,6950,5.32,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N +20241119,150651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7340,60,2,0.82,260804470,35854,67.24,7280,7340,7140,9460,5100,7280,7274.07,0.74,0,707,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1217,17.48,1.83,12,0.22,420.00,4006.00,21950,20240131,-66.56,6950,20241115,5.61,21950,-66.56,20240131,6950,5.61,20241115,21950,-66.56,20240131,6950,5.61,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N +20241119,140651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7320,40,2,0.55,226463710,31149,58.42,7280,7340,7140,9460,5100,7280,7270.34,0.74,0,2620,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1214,17.43,1.83,12,0.19,420.00,4006.00,21950,20240131,-66.65,6950,20241115,5.32,21950,-66.65,20240131,6950,5.32,20241115,21950,-66.65,20240131,6950,5.32,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N +20241119,130652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7290,10,2,0.14,192316810,26465,49.63,7280,7340,7140,9460,5100,7280,7266.84,0.74,0,4451,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1209,17.36,1.82,12,0.16,420.00,4006.00,21950,20240131,-66.79,6950,20241115,4.89,21950,-66.79,20240131,6950,4.89,20241115,21950,-66.79,20240131,6950,4.89,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N +20241119,120645,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7320,40,2,0.55,175239430,24131,45.25,7280,7340,7140,9460,5100,7280,7262.00,0.74,0,4995,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1214,17.43,1.83,12,0.15,420.00,4006.00,21950,20240131,-66.65,6950,20241115,5.32,21950,-66.65,20240131,6950,5.32,20241115,21950,-66.65,20240131,6950,5.32,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N +20241119,110653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7320,40,2,0.55,110195710,15190,28.49,7280,7340,7140,9460,5100,7280,7254.49,0.74,0,1652,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1214,17.43,1.83,12,0.09,420.00,4006.00,21950,20240131,-66.65,6950,20241115,5.32,21950,-66.65,20240131,6950,5.32,20241115,21950,-66.65,20240131,6950,5.32,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N +20241119,100711,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7280,0,3,0.00,70217620,9719,18.23,7280,7300,7140,9460,5100,7280,7224.78,0.74,0,1306,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1207,17.33,1.82,12,0.06,420.00,4006.00,21950,20240131,-66.83,6950,20241115,4.75,21950,-66.83,20240131,6950,4.75,20241115,21950,-66.83,20240131,6950,4.75,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N +20241119,090704,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7230,-50,5,-0.69,9047850,1248,2.34,7280,7300,7140,9460,5100,7280,7249.88,0.74,0,-55,7673,7476,7363,7166,7053,7420,7110,84,2180,500,5240,10,1,16584962,1199,17.21,1.80,12,0.01,420.00,4006.00,21950,20240131,-67.06,6950,20241115,4.03,21950,-67.06,20240131,6950,4.03,20241115,21950,-67.06,20240131,6950,4.03,20241115,2.44,N,089890,500,84 억,,123395,N,N,0,N,00,N 20241118,160645,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7280,-130,5,-1.75,394990330,53207,123.42,7380,7560,7250,9630,5190,7410,7424.99,0.85,0,-15398,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1207,17.33,1.82,12,0.32,420.00,4006.00,21950,20240131,-66.83,6950,20241115,4.75,21950,-66.83,20240131,6950,4.75,20241115,21950,-66.83,20240131,6950,4.75,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N 20241118,150651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7340,-70,5,-0.94,373467360,50259,116.58,7380,7560,7250,9630,5190,7410,7430.86,0.85,0,-16179,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1217,17.48,1.83,12,0.30,420.00,4006.00,21950,20240131,-66.56,6950,20241115,5.61,21950,-66.56,20240131,6950,5.61,20241115,21950,-66.56,20240131,6950,5.61,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N 20241118,140653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,7360,-50,5,-0.67,345206580,46404,107.64,7380,7560,7250,9630,5190,7410,7439.16,0.85,0,-14788,7716,7562,7256,7102,6796,7640,7180,84,2220,500,5330,10,1,16584962,1221,17.52,1.84,12,0.28,420.00,4006.00,21950,20240131,-66.47,6950,20241115,5.90,21950,-66.47,20240131,6950,5.90,20241115,21950,-66.47,20240131,6950,5.90,20241115,2.52,N,089890,500,84 억,,141419,N,N,0,N,00,N diff --git a/089970/price/prices-20241101.csv b/089970/price/prices-20241101.csv index 59b1933c8c66..6c3c31778c0e 100644 --- a/089970/price/prices-20241101.csv +++ b/089970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160641,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6620,-100,5,-1.49,354378910,53581,81.95,6720,6850,6510,8730,4710,6720,6613.89,1.35,0,15441,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1594,-24.25,1.17,12,0.22,-273.00,5679.00,20950,20240613,-68.40,6510,20241119,1.69,20950,-68.40,20240613,6510,1.69,20241119,20950,-68.40,20240613,6510,1.69,20241119,1.58,N,089970,100,24 억,,325974,N,N,375,N,00,N +20241119,150652,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6640,-80,5,-1.19,332165480,50229,76.82,6720,6850,6510,8730,4710,6720,6613.02,1.35,0,14762,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1599,-24.32,1.17,12,0.21,-273.00,5679.00,20950,20240613,-68.31,6510,20241119,2.00,20950,-68.31,20240613,6510,2.00,20241119,20950,-68.31,20240613,6510,2.00,20241119,1.58,N,089970,100,24 억,,325974,N,N,293,N,00,N +20241119,140651,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6640,-80,5,-1.19,275456860,41637,63.68,6720,6850,6510,8730,4710,6720,6615.68,1.35,0,11603,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1599,-24.32,1.17,12,0.17,-273.00,5679.00,20950,20240613,-68.31,6510,20241119,2.00,20950,-68.31,20240613,6510,2.00,20241119,20950,-68.31,20240613,6510,2.00,20241119,1.58,N,089970,100,24 억,,325974,N,N,293,N,00,N +20241119,130652,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6680,-40,5,-0.60,258039590,39021,59.68,6720,6850,6510,8730,4710,6720,6612.84,1.35,0,10777,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1608,-24.47,1.18,12,0.16,-273.00,5679.00,20950,20240613,-68.11,6510,20241119,2.61,20950,-68.11,20240613,6510,2.61,20241119,20950,-68.11,20240613,6510,2.61,20241119,1.58,N,089970,100,24 억,,325974,N,N,293,N,00,N +20241119,120645,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6700,-20,5,-0.30,227671790,34487,52.75,6720,6850,6510,8730,4710,6720,6601.67,1.35,0,8532,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1613,-24.54,1.18,12,0.14,-273.00,5679.00,20950,20240613,-68.02,6510,20241119,2.92,20950,-68.02,20240613,6510,2.92,20241119,20950,-68.02,20240613,6510,2.92,20241119,1.58,N,089970,100,24 억,,325974,N,N,293,N,00,N +20241119,110654,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6550,-170,5,-2.53,160950550,24385,37.30,6720,6850,6510,8730,4710,6720,6600.39,1.35,0,1624,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1577,-23.99,1.15,12,0.10,-273.00,5679.00,20950,20240613,-68.74,6510,20241119,0.61,20950,-68.74,20240613,6510,0.61,20241119,20950,-68.74,20240613,6510,0.61,20241119,1.58,N,089970,100,24 억,,325974,N,N,293,N,00,N +20241119,100712,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6690,-30,5,-0.45,100135540,15113,23.11,6720,6850,6540,8730,4710,6720,6625.79,1.35,0,-2858,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1611,-24.51,1.18,12,0.06,-273.00,5679.00,20950,20240613,-68.07,6540,20241119,2.29,20950,-68.07,20240613,6540,2.29,20241119,20950,-68.07,20240613,6540,2.29,20241119,1.58,N,089970,100,24 억,,325974,N,N,293,N,00,N +20241119,090705,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6680,-40,5,-0.60,12180390,1815,2.78,6720,6850,6640,8730,4710,6720,6710.96,1.35,0,-727,7200,6960,6820,6580,6440,6890,6510,24,2010,100,4700,10,1,24075595,1608,-24.47,1.18,12,0.01,-273.00,5679.00,20950,20240613,-68.11,6640,20241119,0.60,20950,-68.11,20240613,6640,0.60,20241119,20950,-68.11,20240613,6640,0.60,20241119,1.58,N,089970,100,24 억,,325974,N,N,293,N,00,N 20241118,160645,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6720,-300,5,-4.27,446648160,65227,63.82,6950,7060,6680,9120,4920,7020,6847.66,1.36,0,-168,7500,7260,7070,6830,6640,7380,6950,24,2100,100,4910,10,1,24075595,1618,-24.62,1.18,12,0.27,-273.00,5679.00,20950,20240613,-67.92,6680,20241118,0.60,20950,-67.92,20240613,6680,0.60,20241118,20950,-67.92,20240613,6680,0.60,20241118,1.62,N,089970,100,24 억,,328496,N,N,293,N,00,N 20241118,150651,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6700,-320,5,-4.56,416792920,60771,59.46,6950,7060,6700,9120,4920,7020,6858.42,1.36,0,-639,7500,7260,7070,6830,6640,7380,6950,24,2100,100,4910,10,1,24075595,1613,-24.54,1.18,12,0.25,-273.00,5679.00,20950,20240613,-68.02,6700,20241118,0.00,20950,-68.02,20240613,6700,0.00,20241118,20950,-68.02,20240613,6700,0.00,20241118,1.62,N,089970,100,24 억,,328496,N,N,544,N,00,N 20241118,140654,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,6820,-200,5,-2.85,330465740,48007,46.97,6950,7060,6790,9120,4920,7020,6883.70,1.36,0,1171,7500,7260,7070,6830,6640,7380,6950,24,2100,100,4910,10,1,24075595,1642,-24.98,1.20,12,0.20,-273.00,5679.00,20950,20240613,-67.45,6790,20241118,0.44,20950,-67.45,20240613,6790,0.44,20241118,20950,-67.45,20240613,6790,0.44,20241118,1.62,N,089970,100,24 억,,328496,N,N,544,N,00,N diff --git a/089980/price/prices-20241101.csv b/089980/price/prices-20241101.csv index 79f7a43e1011..63592080ee82 100644 --- a/089980/price/prices-20241101.csv +++ b/089980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18600,200,2,1.09,415424970,22519,36.11,18550,18650,18200,23900,12880,18400,18447.67,2.44,0,-1867,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2974,24.80,1.51,12,0.14,750.00,12348.00,29350,20240531,-36.63,17020,20241115,9.28,29350,-36.63,20240531,17020,9.28,20241115,29350,-36.63,20240531,17020,9.28,20241115,2.64,N,089980,500,79 억,,389687,N,N,17,N,00,N +20241119,150652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18540,140,2,0.76,374133600,20294,32.55,18550,18650,18200,23900,12880,18400,18435.68,2.44,0,-1450,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2964,24.72,1.50,12,0.13,750.00,12348.00,29350,20240531,-36.83,17020,20241115,8.93,29350,-36.83,20240531,17020,8.93,20241115,29350,-36.83,20240531,17020,8.93,20241115,2.64,N,089980,500,79 억,,389687,N,N,19,N,00,N +20241119,140651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18430,30,2,0.16,350191170,18997,30.47,18550,18650,18200,23900,12880,18400,18434.02,2.44,0,-920,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2947,24.57,1.49,12,0.12,750.00,12348.00,29350,20240531,-37.21,17020,20241115,8.28,29350,-37.21,20240531,17020,8.28,20241115,29350,-37.21,20240531,17020,8.28,20241115,2.64,N,089980,500,79 억,,389687,N,N,19,N,00,N +20241119,130653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18430,30,2,0.16,322658540,17508,28.08,18550,18650,18200,23900,12880,18400,18429.21,2.44,0,-227,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2947,24.57,1.49,12,0.11,750.00,12348.00,29350,20240531,-37.21,17020,20241115,8.28,29350,-37.21,20240531,17020,8.28,20241115,29350,-37.21,20240531,17020,8.28,20241115,2.64,N,089980,500,79 억,,389687,N,N,19,N,00,N +20241119,120645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18410,10,2,0.05,292089300,15849,25.42,18550,18650,18200,23900,12880,18400,18429.51,2.44,0,-1000,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2944,24.55,1.49,12,0.10,750.00,12348.00,29350,20240531,-37.27,17020,20241115,8.17,29350,-37.27,20240531,17020,8.17,20241115,29350,-37.27,20240531,17020,8.17,20241115,2.64,N,089980,500,79 억,,389687,N,N,19,N,00,N +20241119,110654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18510,110,2,0.60,209961710,11391,18.27,18550,18650,18200,23900,12880,18400,18432.25,2.44,0,-1431,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2960,24.68,1.50,12,0.07,750.00,12348.00,29350,20240531,-36.93,17020,20241115,8.75,29350,-36.93,20240531,17020,8.75,20241115,29350,-36.93,20240531,17020,8.75,20241115,2.64,N,089980,500,79 억,,389687,N,N,19,N,00,N +20241119,100712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18390,-10,5,-0.05,128277220,6992,11.21,18550,18580,18200,23900,12880,18400,18346.28,2.44,0,-621,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2940,24.52,1.49,12,0.04,750.00,12348.00,29350,20240531,-37.34,17020,20241115,8.05,29350,-37.34,20240531,17020,8.05,20241115,29350,-37.34,20240531,17020,8.05,20241115,2.64,N,089980,500,79 억,,389687,N,N,19,N,00,N +20241119,090705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18530,130,2,0.71,7151640,386,0.62,18550,18580,18460,23900,12880,18400,18527.56,2.44,0,-5,19086,18742,18136,17792,17186,18915,17965,80,5500,500,13240,10,1,15989037,2963,24.71,1.50,12,0.00,750.00,12348.00,29350,20240531,-36.87,17020,20241115,8.87,29350,-36.87,20240531,17020,8.87,20241115,29350,-36.87,20240531,17020,8.87,20241115,2.64,N,089980,500,79 억,,389687,N,N,19,N,00,N 20241118,160645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18400,930,2,5.32,1134054200,62163,68.07,17730,18480,17530,22700,12230,17470,18242.97,2.39,0,8012,18303,17886,17453,17036,16603,17670,16820,80,5230,500,12570,10,1,15989037,2942,24.53,1.49,12,0.39,750.00,12348.00,29350,20240531,-37.31,17020,20241115,8.11,29350,-37.31,20240531,17020,8.11,20241115,29350,-37.31,20240531,17020,8.11,20241115,2.67,N,089980,500,79 억,,381584,N,N,19,N,00,N 20241118,150651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18350,880,2,5.04,1088529900,59686,65.36,17730,18480,17530,22700,12230,17470,18237.61,2.39,0,7382,18303,17886,17453,17036,16603,17670,16820,80,5230,500,12570,10,1,15989037,2934,24.47,1.49,12,0.37,750.00,12348.00,29350,20240531,-37.48,17020,20241115,7.81,29350,-37.48,20240531,17020,7.81,20241115,29350,-37.48,20240531,17020,7.81,20241115,2.67,N,089980,500,79 억,,381584,N,N,9,N,00,N 20241118,140654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18280,810,2,4.64,992643220,54447,59.62,17730,18480,17530,22700,12230,17470,18231.37,2.39,0,3996,18303,17886,17453,17036,16603,17670,16820,80,5230,500,12570,10,1,15989037,2923,24.37,1.48,12,0.34,750.00,12348.00,29350,20240531,-37.72,17020,20241115,7.40,29350,-37.72,20240531,17020,7.40,20241115,29350,-37.72,20240531,17020,7.40,20241115,2.67,N,089980,500,79 억,,381584,N,N,9,N,00,N diff --git a/090080/price/prices-20241101.csv b/090080/price/prices-20241101.csv index 90ef5072145c..3052b8dfd810 100644 --- a/090080/price/prices-20241101.csv +++ b/090080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160642,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,919,1,2,0.11,19315397,20998,47.72,918,924,918,1193,643,918,919.87,1.34,0,-33,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,505,13.92,1.16,12,0.04,66.00,790.00,1358,20240103,-32.33,870,20241115,5.63,1358,-32.33,20240103,870,5.63,20241115,1358,-32.33,20240103,870,5.63,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N +20241119,150652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,920,2,2,0.22,17712746,19253,43.75,918,924,918,1193,643,918,920.00,1.34,0,-2,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,505,13.94,1.16,12,0.04,66.00,790.00,1358,20240103,-32.25,870,20241115,5.75,1358,-32.25,20240103,870,5.75,20241115,1358,-32.25,20240103,870,5.75,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N +20241119,140651,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,920,2,2,0.22,14837898,16124,36.64,918,924,918,1193,643,918,920.24,1.34,0,-2,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,505,13.94,1.16,12,0.03,66.00,790.00,1358,20240103,-32.25,870,20241115,5.75,1358,-32.25,20240103,870,5.75,20241115,1358,-32.25,20240103,870,5.75,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N +20241119,130653,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,919,1,2,0.11,13047678,14177,32.22,918,924,918,1193,643,918,920.34,1.34,0,-2,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,505,13.92,1.16,12,0.03,66.00,790.00,1358,20240103,-32.33,870,20241115,5.63,1358,-32.33,20240103,870,5.63,20241115,1358,-32.33,20240103,870,5.63,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N +20241119,120646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,921,3,2,0.33,9537980,10359,23.54,918,924,918,1193,643,918,920.74,1.34,0,-2,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,506,13.95,1.17,12,0.02,66.00,790.00,1358,20240103,-32.18,870,20241115,5.86,1358,-32.18,20240103,870,5.86,20241115,1358,-32.18,20240103,870,5.86,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N +20241119,110654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,921,3,2,0.33,7061760,7670,17.43,918,924,918,1193,643,918,920.70,1.34,0,-2,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,506,13.95,1.17,12,0.01,66.00,790.00,1358,20240103,-32.18,870,20241115,5.86,1358,-32.18,20240103,870,5.86,20241115,1358,-32.18,20240103,870,5.86,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N +20241119,100712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,921,3,2,0.33,5663398,6150,13.98,918,924,918,1193,643,918,920.88,1.34,0,-2,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,506,13.95,1.17,12,0.01,66.00,790.00,1358,20240103,-32.18,870,20241115,5.86,1358,-32.18,20240103,870,5.86,20241115,1358,-32.18,20240103,870,5.86,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N +20241119,090705,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,924,6,2,0.65,1682860,1822,4.14,918,924,918,1193,643,918,923.63,1.34,0,-2,937,927,909,899,881,932,904,275,275,500,660,1,1,54902259,507,14.00,1.17,12,0.00,66.00,790.00,1358,20240103,-31.96,870,20241115,6.21,1358,-31.96,20240103,870,6.21,20241115,1358,-31.96,20240103,870,6.21,20241115,0.11,N,090080,500,274 억,,737961,N,N,0,N,00,N 20241118,160646,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,918,2,2,0.22,40100513,43945,43.33,891,919,891,1190,642,916,912.51,1.34,0,3470,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,504,13.91,1.16,12,0.08,66.00,790.00,1358,20240103,-32.40,870,20241115,5.52,1358,-32.40,20240103,870,5.52,20241115,1358,-32.40,20240103,870,5.52,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N 20241118,150652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,915,-1,5,-0.11,38855654,42586,41.99,891,919,891,1190,642,916,912.40,1.34,0,3521,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,502,13.86,1.16,12,0.08,66.00,790.00,1358,20240103,-32.62,870,20241115,5.17,1358,-32.62,20240103,870,5.17,20241115,1358,-32.62,20240103,870,5.17,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N 20241118,140654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,916,0,3,0.00,34974633,38348,37.81,891,919,891,1190,642,916,912.03,1.34,0,3521,960,938,904,882,848,949,893,275,274,500,650,1,1,54902259,503,13.88,1.16,12,0.07,66.00,790.00,1358,20240103,-32.55,870,20241115,5.29,1358,-32.55,20240103,870,5.29,20241115,1358,-32.55,20240103,870,5.29,20241115,0.14,N,090080,500,274 억,,734533,N,N,0,N,00,N diff --git a/090150/price/prices-20241101.csv b/090150/price/prices-20241101.csv index 8d99d272e380..7a92dcf9fc30 100644 --- a/090150/price/prices-20241101.csv +++ b/090150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160642,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,721,-4,5,-0.55,23357303,32237,15.02,729,729,718,942,508,725,724.55,1.28,0,-5416,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,302,-0.85,0.66,12,0.08,-848.00,1087.00,1777,20240109,-59.43,692,20241115,4.19,1777,-59.43,20240109,692,4.19,20241115,1777,-59.43,20240109,692,4.19,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N +20241119,150653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,726,1,2,0.14,22274777,30736,14.32,729,729,718,942,508,725,724.71,1.28,0,-5072,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,304,-0.86,0.67,12,0.07,-848.00,1087.00,1777,20240109,-59.14,692,20241115,4.91,1777,-59.14,20240109,692,4.91,20241115,1777,-59.14,20240109,692,4.91,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N +20241119,140652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,725,0,3,0.00,14844820,20496,9.55,729,729,718,942,508,725,724.28,1.28,0,-4705,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,304,-0.85,0.67,12,0.05,-848.00,1087.00,1777,20240109,-59.20,692,20241115,4.77,1777,-59.20,20240109,692,4.77,20241115,1777,-59.20,20240109,692,4.77,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N +20241119,130653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,726,1,2,0.14,12523740,17280,8.05,729,729,719,942,508,725,724.75,1.28,0,-4705,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,304,-0.86,0.67,12,0.04,-848.00,1087.00,1777,20240109,-59.14,692,20241115,4.91,1777,-59.14,20240109,692,4.91,20241115,1777,-59.14,20240109,692,4.91,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N +20241119,120646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,727,2,2,0.28,12184340,16813,7.83,729,729,719,942,508,725,724.70,1.28,0,-4704,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,304,-0.86,0.67,12,0.04,-848.00,1087.00,1777,20240109,-59.09,692,20241115,5.06,1777,-59.09,20240109,692,5.06,20241115,1777,-59.09,20240109,692,5.06,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N +20241119,110655,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,726,1,2,0.14,10075431,13900,6.48,729,729,719,942,508,725,724.85,1.28,0,-2429,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,304,-0.86,0.67,12,0.03,-848.00,1087.00,1777,20240109,-59.14,692,20241115,4.91,1777,-59.14,20240109,692,4.91,20241115,1777,-59.14,20240109,692,4.91,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N +20241119,100712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,726,1,2,0.14,5433668,7492,3.49,729,729,720,942,508,725,725.26,1.28,0,-1708,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,304,-0.86,0.67,12,0.02,-848.00,1087.00,1777,20240109,-59.14,692,20241115,4.91,1777,-59.14,20240109,692,4.91,20241115,1777,-59.14,20240109,692,4.91,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N +20241119,090705,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,729,4,2,0.55,3681150,5067,2.36,729,729,721,942,508,725,726.49,1.28,0,-3005,747,736,721,710,695,741,715,209,217,500,500,1,1,41875293,305,-0.86,0.67,12,0.01,-848.00,1087.00,1777,20240109,-58.98,692,20241115,5.35,1777,-58.98,20240109,692,5.35,20241115,1777,-58.98,20240109,692,5.35,20241115,1.32,N,090150,500,209 억,,536462,N,N,0,N,00,N 20241118,160646,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,725,2,2,0.28,154146673,214636,153.08,723,732,706,939,507,723,718.17,1.27,0,2776,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,304,-0.85,0.67,12,0.51,-848.00,1087.00,1777,20240109,-59.20,692,20241115,4.77,1777,-59.20,20240109,692,4.77,20241115,1777,-59.20,20240109,692,4.77,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N 20241118,150652,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,729,6,2,0.83,151913640,211552,150.88,723,732,706,939,507,723,718.09,1.27,0,2953,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,305,-0.86,0.67,12,0.51,-848.00,1087.00,1777,20240109,-58.98,692,20241115,5.35,1777,-58.98,20240109,692,5.35,20241115,1777,-58.98,20240109,692,5.35,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N 20241118,140654,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,717,-6,5,-0.83,111379991,154517,110.20,723,732,709,939,507,723,720.83,1.27,0,-1290,743,732,712,701,681,738,707,209,216,500,500,1,1,41875293,300,-0.85,0.66,12,0.37,-848.00,1087.00,1777,20240109,-59.65,692,20241115,3.61,1777,-59.65,20240109,692,3.61,20241115,1777,-59.65,20240109,692,3.61,20241115,1.32,N,090150,500,209 억,,533719,N,N,0,N,00,N diff --git a/090350/price/prices-20241101.csv b/090350/price/prices-20241101.csv index ebedd2d16712..617774f9e373 100644 --- a/090350/price/prices-20241101.csv +++ b/090350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160642,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,40,2,0.50,198196680,24641,57.34,7990,8090,7990,10450,5630,8040,8043.37,7.28,0,1458,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1616,5.93,0.44,12,0.12,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.17,N,090350,500,100 억,,1456452,N,N,20,N,00,N +20241119,150653,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8060,20,2,0.25,164322640,20429,47.54,7990,8090,7990,10450,5630,8040,8043.60,7.28,0,859,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1612,5.92,0.44,12,0.10,1362.00,18290.00,12730,20240214,-36.68,7850,20241115,2.68,12730,-36.68,20240214,7850,2.68,20241115,12730,-36.68,20240214,7850,2.68,20241115,2.17,N,090350,500,100 억,,1456452,N,N,697,N,00,N +20241119,140652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8060,20,2,0.25,146233400,18185,42.31,7990,8090,7990,10450,5630,8040,8041.43,7.28,0,1142,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1612,5.92,0.44,12,0.09,1362.00,18290.00,12730,20240214,-36.68,7850,20241115,2.68,12730,-36.68,20240214,7850,2.68,20241115,12730,-36.68,20240214,7850,2.68,20241115,2.17,N,090350,500,100 억,,1456452,N,N,697,N,00,N +20241119,130654,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,40,2,0.50,131798580,16398,38.16,7990,8090,7990,10450,5630,8040,8037.48,7.28,0,1064,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1616,5.93,0.44,12,0.08,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.17,N,090350,500,100 억,,1456452,N,N,697,N,00,N +20241119,120646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8070,30,2,0.37,121079550,15071,35.07,7990,8090,7990,10450,5630,8040,8033.94,7.28,0,902,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1614,5.93,0.44,12,0.08,1362.00,18290.00,12730,20240214,-36.61,7850,20241115,2.80,12730,-36.61,20240214,7850,2.80,20241115,12730,-36.61,20240214,7850,2.80,20241115,2.17,N,090350,500,100 억,,1456452,N,N,697,N,00,N +20241119,110655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8040,0,3,0.00,106511410,13264,30.86,7990,8090,7990,10450,5630,8040,8030.11,7.28,0,1868,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1608,5.90,0.44,12,0.07,1362.00,18290.00,12730,20240214,-36.84,7850,20241115,2.42,12730,-36.84,20240214,7850,2.42,20241115,12730,-36.84,20240214,7850,2.42,20241115,2.17,N,090350,500,100 억,,1456452,N,N,697,N,00,N +20241119,100713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8080,40,2,0.50,74291570,9253,21.53,7990,8090,7990,10450,5630,8040,8028.92,7.28,0,1228,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1616,5.93,0.44,12,0.05,1362.00,18290.00,12730,20240214,-36.53,7850,20241115,2.93,12730,-36.53,20240214,7850,2.93,20241115,12730,-36.53,20240214,7850,2.93,20241115,2.17,N,090350,500,100 억,,1456452,N,N,697,N,00,N +20241119,090706,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8030,-10,5,-0.12,31727350,3965,9.23,7990,8090,7990,10450,5630,8040,8001.85,7.28,0,1206,8173,8106,8053,7986,7933,8140,8020,100,2410,500,6110,10,1,20000000,1606,5.90,0.44,12,0.02,1362.00,18290.00,12730,20240214,-36.92,7850,20241115,2.29,12730,-36.92,20240214,7850,2.29,20241115,12730,-36.92,20240214,7850,2.29,20241115,2.17,N,090350,500,100 억,,1456452,N,N,697,N,00,N 20241118,160646,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8040,40,2,0.50,339770520,42134,67.06,8000,8120,8000,10400,5600,8000,8064.05,7.29,0,-1530,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1608,5.90,0.44,12,0.21,1362.00,18290.00,12730,20240214,-36.84,7850,20241115,2.42,12730,-36.84,20240214,7850,2.42,20241115,12730,-36.84,20240214,7850,2.42,20241115,2.26,N,090350,500,100 억,,1458030,N,N,697,N,00,N 20241118,150652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8030,30,2,0.38,326501760,40484,64.44,8000,8120,8000,10400,5600,8000,8064.96,7.29,0,-1755,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1606,5.90,0.44,12,0.20,1362.00,18290.00,12730,20240214,-36.92,7850,20241115,2.29,12730,-36.92,20240214,7850,2.29,20241115,12730,-36.92,20240214,7850,2.29,20241115,2.26,N,090350,500,100 억,,1458030,N,N,3,N,00,N 20241118,140655,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8050,50,2,0.62,293406650,36374,57.90,8000,8120,8000,10400,5600,8000,8066.38,7.29,0,465,8193,8096,7973,7876,7753,8145,7925,100,2400,500,6080,10,1,20000000,1610,5.91,0.44,12,0.18,1362.00,18290.00,12730,20240214,-36.76,7850,20241115,2.55,12730,-36.76,20240214,7850,2.55,20241115,12730,-36.76,20240214,7850,2.55,20241115,2.26,N,090350,500,100 억,,1458030,N,N,3,N,00,N diff --git a/090360/price/prices-20241101.csv b/090360/price/prices-20241101.csv index dfac4a3131ad..03164253e3b5 100644 --- a/090360/price/prices-20241101.csv +++ b/090360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160642,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22100,1450,2,7.02,11978563550,530610,1294.96,20750,23800,20600,26800,14500,20650,22575.29,2.06,0,-27621,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2155,311.27,2.40,12,5.44,71.00,9226.00,39500,20240227,-44.05,19200,20241113,15.10,39500,-44.05,20240227,19200,15.10,20241113,39500,-44.05,20240227,19200,15.10,20241113,2.28,N,090360,500,48 억,,201208,N,N,134,N,00,N +20241119,150653,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21950,1300,2,6.30,11839558300,524307,1279.58,20750,23800,20600,26800,14500,20650,22581.35,2.06,0,-27916,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2140,309.15,2.38,12,5.38,71.00,9226.00,39500,20240227,-44.43,19200,20241113,14.32,39500,-44.43,20240227,19200,14.32,20241113,39500,-44.43,20240227,19200,14.32,20241113,2.28,N,090360,500,48 억,,201208,N,N,140,N,00,N +20241119,140652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22050,1400,2,6.78,11409101200,504667,1231.65,20750,23800,20600,26800,14500,20650,22607.19,2.06,0,-35162,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2150,310.56,2.39,12,5.18,71.00,9226.00,39500,20240227,-44.18,19200,20241113,14.84,39500,-44.18,20240227,19200,14.84,20241113,39500,-44.18,20240227,19200,14.84,20241113,2.28,N,090360,500,48 억,,201208,N,N,140,N,00,N +20241119,130654,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22150,1500,2,7.26,11184132150,494460,1206.74,20750,23800,20600,26800,14500,20650,22618.88,2.06,0,-36197,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2160,311.97,2.40,12,5.07,71.00,9226.00,39500,20240227,-43.92,19200,20241113,15.36,39500,-43.92,20240227,19200,15.36,20241113,39500,-43.92,20240227,19200,15.36,20241113,2.28,N,090360,500,48 억,,201208,N,N,140,N,00,N +20241119,120646,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21750,1100,2,5.33,10893851350,481315,1174.66,20750,23800,20600,26800,14500,20650,22633.52,2.06,0,-36609,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2121,306.34,2.36,12,4.94,71.00,9226.00,39500,20240227,-44.94,19200,20241113,13.28,39500,-44.94,20240227,19200,13.28,20241113,39500,-44.94,20240227,19200,13.28,20241113,2.28,N,090360,500,48 억,,201208,N,N,140,N,00,N +20241119,110655,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21850,1200,2,5.81,10598117800,467823,1141.73,20750,23800,20600,26800,14500,20650,22654.12,2.06,0,-37811,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2130,307.75,2.37,12,4.80,71.00,9226.00,39500,20240227,-44.68,19200,20241113,13.80,39500,-44.68,20240227,19200,13.80,20241113,39500,-44.68,20240227,19200,13.80,20241113,2.28,N,090360,500,48 억,,201208,N,N,140,N,00,N +20241119,100713,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,22650,2000,2,9.69,9510295100,418794,1022.07,20750,23800,20600,26800,14500,20650,22708.77,2.06,0,-36548,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2208,319.01,2.46,12,4.30,71.00,9226.00,39500,20240227,-42.66,19200,20241113,17.97,39500,-42.66,20240227,19200,17.97,20241113,39500,-42.66,20240227,19200,17.97,20241113,2.28,N,090360,500,48 억,,201208,N,N,140,N,00,N +20241119,090706,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,21000,350,2,1.69,32520350,1562,3.81,20750,21000,20600,26800,14500,20650,20819.69,2.06,0,-277,21383,21016,20583,20216,19783,21200,20400,49,6150,500,14860,50,1,9750000,2048,295.77,2.28,12,0.02,71.00,9226.00,39500,20240227,-46.84,19200,20241113,9.38,39500,-46.84,20240227,19200,9.38,20241113,39500,-46.84,20240227,19200,9.38,20241113,2.28,N,090360,500,48 억,,201208,N,N,140,N,00,N 20241118,160647,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20650,200,2,0.98,840611350,40795,44.39,20500,20950,20150,26550,14350,20450,20605.74,2.04,0,2565,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,2013,290.85,2.24,12,0.42,71.00,9226.00,39500,20240227,-47.72,19200,20241113,7.55,39500,-47.72,20240227,19200,7.55,20241113,39500,-47.72,20240227,19200,7.55,20241113,2.31,N,090360,500,48 억,,198480,N,N,140,N,00,N 20241118,150652,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20550,100,2,0.49,784881250,38090,41.44,20500,20950,20150,26550,14350,20450,20605.97,2.04,0,2094,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,2004,289.44,2.23,12,0.39,71.00,9226.00,39500,20240227,-47.97,19200,20241113,7.03,39500,-47.97,20240227,19200,7.03,20241113,39500,-47.97,20240227,19200,7.03,20241113,2.31,N,090360,500,48 억,,198480,N,N,3,N,00,N 20241118,140655,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,20650,200,2,0.98,743776650,36095,39.27,20500,20950,20150,26550,14350,20450,20606.09,2.04,0,2513,21390,20920,20180,19710,18970,21155,19945,49,6100,500,14720,50,1,9750000,2013,290.85,2.24,12,0.37,71.00,9226.00,39500,20240227,-47.72,19200,20241113,7.55,39500,-47.72,20240227,19200,7.55,20241113,39500,-47.72,20240227,19200,7.55,20241113,2.31,N,090360,500,48 억,,198480,N,N,3,N,00,N diff --git a/090370/price/prices-20241101.csv b/090370/price/prices-20241101.csv index fe0953d49dc1..eb0d8e21eabf 100644 --- a/090370/price/prices-20241101.csv +++ b/090370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160643,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1412,21,2,1.51,30205558,21222,235.49,1418,1470,1400,1808,974,1391,1423.31,0.00,0,-1339,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,352,-4.82,0.49,12,0.09,-293.00,2885.00,2790,20231204,-49.39,1235,20241115,14.33,2360,-40.17,20240220,1235,14.33,20241115,2790,-49.39,20231204,1235,14.33,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N +20241119,150653,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1412,21,2,1.51,25204982,17680,196.18,1418,1470,1400,1808,974,1391,1425.62,0.00,0,-1224,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,352,-4.82,0.49,12,0.07,-293.00,2885.00,2790,20231204,-49.39,1235,20241115,14.33,2360,-40.17,20240220,1235,14.33,20241115,2790,-49.39,20231204,1235,14.33,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N +20241119,140652,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1427,36,2,2.59,14372197,9996,110.92,1418,1470,1400,1808,974,1391,1437.79,0.00,0,-1213,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,355,-4.87,0.49,12,0.04,-293.00,2885.00,2790,20231204,-48.85,1235,20241115,15.55,2360,-39.53,20240220,1235,15.55,20241115,2790,-48.85,20231204,1235,15.55,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N +20241119,130654,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1420,29,2,2.08,14343657,9976,110.70,1418,1470,1400,1808,974,1391,1437.82,0.00,0,-1193,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,354,-4.85,0.49,12,0.04,-293.00,2885.00,2790,20231204,-49.10,1235,20241115,14.98,2360,-39.83,20240220,1235,14.98,20241115,2790,-49.10,20231204,1235,14.98,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N +20241119,120647,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1420,29,2,2.08,13616199,9464,105.02,1418,1470,1400,1808,974,1391,1438.74,0.00,0,-1380,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,354,-4.85,0.49,12,0.04,-293.00,2885.00,2790,20231204,-49.10,1235,20241115,14.98,2360,-39.83,20240220,1235,14.98,20241115,2790,-49.10,20231204,1235,14.98,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N +20241119,110655,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1425,34,2,2.44,9555552,6606,73.30,1418,1470,1400,1808,974,1391,1446.50,0.00,0,-1508,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,355,-4.86,0.49,12,0.03,-293.00,2885.00,2790,20231204,-48.92,1235,20241115,15.38,2360,-39.62,20240220,1235,15.38,20241115,2790,-48.92,20231204,1235,15.38,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N +20241119,100713,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1455,64,2,4.60,8660806,5991,66.48,1418,1470,1400,1808,974,1391,1445.64,0.00,0,-1037,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,362,-4.97,0.50,12,0.02,-293.00,2885.00,2790,20231204,-47.85,1235,20241115,17.81,2360,-38.35,20240220,1235,17.81,20241115,2790,-47.85,20231204,1235,17.81,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N +20241119,090706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1469,78,2,5.61,4233070,2944,32.67,1418,1470,1401,1808,974,1391,1437.86,0.00,0,-854,1549,1470,1421,1342,1293,1445,1317,623,417,2500,910,1,1,24904689,366,-5.01,0.51,12,0.01,-293.00,2885.00,2790,20231204,-47.35,1235,20241115,18.95,2360,-37.75,20240220,1235,18.95,20241115,2790,-47.35,20231204,1235,18.95,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N 20241118,160647,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1391,-45,5,-3.13,12490918,8752,5.01,1500,1500,1372,1866,1006,1436,1427.21,0.00,0,-1619,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,346,-4.75,0.48,12,0.04,-293.00,2885.00,2790,20231204,-50.14,1235,20241115,12.63,2360,-41.06,20240220,1235,12.63,20241115,2790,-50.14,20231204,1235,12.63,20241115,0.00,N,090370,2500,622 억,,0,N,N,10,N,00,N 20241118,150653,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1426,-10,5,-0.70,10376969,7240,4.14,1500,1500,1426,1866,1006,1436,1433.28,0.00,0,-888,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,355,-4.87,0.49,12,0.03,-293.00,2885.00,2790,20231204,-48.89,1235,20241115,15.47,2360,-39.58,20240220,1235,15.47,20241115,2790,-48.89,20231204,1235,15.47,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N 20241118,140655,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1449,13,2,0.91,4506577,3136,1.79,1500,1500,1428,1866,1006,1436,1437.05,0.00,0,-21,1720,1577,1406,1263,1092,1492,1178,623,430,2500,940,1,1,24904689,361,-4.95,0.50,12,0.01,-293.00,2885.00,2790,20231204,-48.06,1235,20241115,17.33,2360,-38.60,20240220,1235,17.33,20241115,2790,-48.06,20231204,1235,17.33,20241115,0.00,N,090370,2500,622 억,,0,N,N,0,N,00,N diff --git a/090410/price/prices-20241101.csv b/090410/price/prices-20241101.csv index f20b66675c20..d8e7c60991f9 100644 --- a/090410/price/prices-20241101.csv +++ b/090410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160643,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1619,-64,5,-3.80,799260279,491669,38.68,1680,1682,1598,2185,1179,1683,1625.64,1.16,0,-43981,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,746,3.10,0.65,12,1.07,523.00,2473.00,2210,20231214,-26.74,1352,20240909,19.75,2055,-21.22,20240111,1352,19.75,20240909,2210,-26.74,20231214,1352,19.75,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N +20241119,150654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1625,-58,5,-3.45,764886014,470455,37.01,1680,1682,1598,2185,1179,1683,1625.84,1.16,0,-46932,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,749,3.11,0.66,12,1.02,523.00,2473.00,2210,20231214,-26.47,1352,20240909,20.19,2055,-20.92,20240111,1352,20.19,20240909,2210,-26.47,20231214,1352,20.19,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N +20241119,140653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1620,-63,5,-3.74,701627478,431283,33.93,1680,1682,1598,2185,1179,1683,1626.84,1.16,0,-42118,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,747,3.10,0.66,12,0.94,523.00,2473.00,2210,20231214,-26.70,1352,20240909,19.82,2055,-21.17,20240111,1352,19.82,20240909,2210,-26.70,20231214,1352,19.82,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N +20241119,130654,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1621,-62,5,-3.68,638027196,391965,30.84,1680,1682,1598,2185,1179,1683,1627.77,1.16,0,-24512,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,747,3.10,0.66,12,0.85,523.00,2473.00,2210,20231214,-26.65,1352,20240909,19.90,2055,-21.12,20240111,1352,19.90,20240909,2210,-26.65,20231214,1352,19.90,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N +20241119,120647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1600,-83,5,-4.93,511829035,313528,24.67,1680,1682,1600,2185,1179,1683,1632.48,1.16,0,-19416,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,737,3.06,0.65,12,0.68,523.00,2473.00,2210,20231214,-27.60,1352,20240909,18.34,2055,-22.14,20240111,1352,18.34,20240909,2210,-27.60,20231214,1352,18.34,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N +20241119,110656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1638,-45,5,-2.67,371645180,226471,17.82,1680,1682,1620,2185,1179,1683,1641.03,1.16,0,-1171,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,755,3.13,0.66,12,0.49,523.00,2473.00,2210,20231214,-25.88,1352,20240909,21.15,2055,-20.29,20240111,1352,21.15,20240909,2210,-25.88,20231214,1352,21.15,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N +20241119,100714,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1633,-50,5,-2.97,295472951,179738,14.14,1680,1682,1620,2185,1179,1683,1643.91,1.16,0,12182,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,753,3.12,0.66,12,0.39,523.00,2473.00,2210,20231214,-26.11,1352,20240909,20.78,2055,-20.54,20240111,1352,20.78,20240909,2210,-26.11,20231214,1352,20.78,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N +20241119,090707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1656,-27,5,-1.60,59074173,35226,2.77,1680,1682,1654,2185,1179,1683,1677.00,1.16,0,-7931,1756,1719,1677,1640,1598,1698,1619,46,502,100,1170,1,1,46084095,763,3.17,0.67,12,0.08,523.00,2473.00,2210,20231214,-25.07,1352,20240909,22.49,2055,-19.42,20240111,1352,22.49,20240909,2210,-25.07,20231214,1352,22.49,20240909,4.09,N,090410,100,46 억,,533463,N,N,0,N,00,N 20241118,160647,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1683,79,2,4.93,2123945301,1265465,165.99,1701,1714,1635,2085,1123,1604,1678.39,1.35,0,-87607,1693,1648,1573,1528,1453,1671,1551,46,481,100,1120,1,1,46084095,776,3.22,0.68,12,2.75,523.00,2473.00,2210,20231214,-23.85,1352,20240909,24.48,2055,-18.10,20240111,1352,24.48,20240909,2210,-23.85,20231214,1352,24.48,20240909,4.15,N,090410,100,46 억,,620013,N,N,0,N,00,N 20241118,150653,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1683,79,2,4.93,2061974330,1228589,161.16,1701,1714,1635,2085,1123,1604,1678.33,1.35,0,-90164,1693,1648,1573,1528,1453,1671,1551,46,481,100,1120,1,1,46084095,776,3.22,0.68,12,2.67,523.00,2473.00,2210,20231214,-23.85,1352,20240909,24.48,2055,-18.10,20240111,1352,24.48,20240909,2210,-23.85,20231214,1352,24.48,20240909,4.15,N,090410,100,46 억,,620013,N,N,0,N,00,N 20241118,140655,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1671,67,2,4.18,1886258607,1123708,147.40,1701,1714,1635,2085,1123,1604,1678.60,1.35,0,-101105,1693,1648,1573,1528,1453,1671,1551,46,481,100,1120,1,1,46084095,770,3.20,0.68,12,2.44,523.00,2473.00,2210,20231214,-24.39,1352,20240909,23.59,2055,-18.69,20240111,1352,23.59,20240909,2210,-24.39,20231214,1352,23.59,20240909,4.15,N,090410,100,46 억,,620013,N,N,0,N,00,N diff --git a/090430/price/prices-20241101.csv b/090430/price/prices-20241101.csv index 740fbed77f7a..de7c3ac45378 100644 --- a/090430/price/prices-20241101.csv +++ b/090430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160643,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110000,0,3,0.00,13826736500,125602,71.30,109000,111100,108700,143000,77000,110000,110083.95,29.25,0,2788,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64342,42.18,1.55,12,0.21,2608.00,70987.00,200500,20240531,-45.14,105000,20241118,4.76,200500,-45.14,20240531,105000,4.76,20241118,200500,-45.14,20240531,105000,4.76,20241118,0.52,N,090430,500,292 억,,17107158,N,N,117,N,00,N +20241119,150654,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110000,0,3,0.00,12653439500,114939,65.25,109000,111100,108700,143000,77000,110000,110088.30,29.25,0,5395,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64342,42.18,1.55,12,0.20,2608.00,70987.00,200500,20240531,-45.14,105000,20241118,4.76,200500,-45.14,20240531,105000,4.76,20241118,200500,-45.14,20240531,105000,4.76,20241118,0.52,N,090430,500,292 억,,17107158,N,N,230,N,00,N +20241119,140653,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110000,0,3,0.00,10951261100,99463,56.46,109000,111100,108700,143000,77000,110000,110103.87,29.25,0,4729,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64342,42.18,1.55,12,0.17,2608.00,70987.00,200500,20240531,-45.14,105000,20241118,4.76,200500,-45.14,20240531,105000,4.76,20241118,200500,-45.14,20240531,105000,4.76,20241118,0.52,N,090430,500,292 억,,17107158,N,N,230,N,00,N +20241119,130655,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110100,100,2,0.09,9362493100,85013,48.26,109000,111100,108700,143000,77000,110000,110130.13,29.25,0,6232,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64401,42.22,1.55,12,0.15,2608.00,70987.00,200500,20240531,-45.09,105000,20241118,4.86,200500,-45.09,20240531,105000,4.86,20241118,200500,-45.09,20240531,105000,4.86,20241118,0.52,N,090430,500,292 억,,17107158,N,N,230,N,00,N +20241119,120647,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110000,0,3,0.00,7490069200,68033,38.62,109000,111100,108700,143000,77000,110000,110094.65,29.25,0,3379,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64342,42.18,1.55,12,0.12,2608.00,70987.00,200500,20240531,-45.14,105000,20241118,4.76,200500,-45.14,20240531,105000,4.76,20241118,200500,-45.14,20240531,105000,4.76,20241118,0.52,N,090430,500,292 억,,17107158,N,N,230,N,00,N +20241119,110656,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110500,500,2,0.45,5228564700,47482,26.95,109000,111100,108700,143000,77000,110000,110116.77,29.25,0,5895,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64634,42.37,1.56,12,0.08,2608.00,70987.00,200500,20240531,-44.89,105000,20241118,5.24,200500,-44.89,20240531,105000,5.24,20241118,200500,-44.89,20240531,105000,5.24,20241118,0.52,N,090430,500,292 억,,17107158,N,N,230,N,00,N +20241119,100714,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110700,700,2,0.64,3947079900,35863,20.36,109000,111100,108700,143000,77000,110000,110059.95,29.25,0,5682,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64751,42.45,1.56,12,0.06,2608.00,70987.00,200500,20240531,-44.79,105000,20241118,5.43,200500,-44.79,20240531,105000,5.43,20241118,200500,-44.79,20240531,105000,5.43,20241118,0.52,N,090430,500,292 억,,17107158,N,N,230,N,00,N +20241119,090707,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110100,100,2,0.09,774593400,7063,4.01,109000,110700,108700,143000,77000,110000,109669.18,29.25,0,1289,115066,112532,108766,106232,102466,113800,107500,292,33000,500,77000,100,1,58492759,64401,42.22,1.55,12,0.01,2608.00,70987.00,200500,20240531,-45.09,105000,20241118,4.86,200500,-45.09,20240531,105000,4.86,20241118,200500,-45.09,20240531,105000,4.86,20241118,0.52,N,090430,500,292 억,,17107158,N,N,230,N,00,N 20241118,160647,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,110000,1900,2,1.76,19167157900,175559,49.85,107000,111300,105000,140500,75700,108100,109176.70,29.26,0,10732,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,64342,42.18,1.55,12,0.30,2608.00,70987.00,200500,20240531,-45.14,105000,20241118,4.76,200500,-45.14,20240531,105000,4.76,20241118,200500,-45.14,20240531,105000,4.76,20241118,0.50,N,090430,500,292 억,,17115860,N,N,230,N,00,N 20241118,150653,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,109500,1400,2,1.30,17557403400,160917,45.70,107000,111300,105000,140500,75700,108100,109108.46,29.26,0,7936,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,64050,41.99,1.54,12,0.28,2608.00,70987.00,200500,20240531,-45.39,105000,20241118,4.29,200500,-45.39,20240531,105000,4.29,20241118,200500,-45.39,20240531,105000,4.29,20241118,0.50,N,090430,500,292 억,,17115860,N,N,3546,N,00,N 20241118,140656,55,20.00,KOSPI200,신저가,화학,N,N,N,Y,40,Y,109400,1300,2,1.20,16248485900,148944,42.30,107000,111300,105000,140500,75700,108100,109091.25,29.26,0,6637,115100,111600,108700,105200,102300,113350,106950,292,32400,500,75670,100,1,58492759,63991,41.95,1.54,12,0.25,2608.00,70987.00,200500,20240531,-45.44,105000,20241118,4.19,200500,-45.44,20240531,105000,4.19,20241118,200500,-45.44,20240531,105000,4.19,20241118,0.50,N,090430,500,292 억,,17115860,N,N,3546,N,00,N diff --git a/090460/price/prices-20241101.csv b/090460/price/prices-20241101.csv index e86dce137d53..7f31ff7e849d 100644 --- a/090460/price/prices-20241101.csv +++ b/090460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160643,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15520,250,2,1.64,2096971710,135233,64.51,15210,15640,15210,19850,10690,15270,15506.33,13.25,0,19432,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5349,5.90,0.77,12,0.39,2631.00,20155.00,27400,20240717,-43.36,14650,20241115,5.94,27400,-43.36,20240717,14650,5.94,20241115,27400,-43.36,20240717,14650,5.94,20241115,3.93,N,090460,500,172 억,,4567770,N,N,976,N,00,N +20241119,150654,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15520,250,2,1.64,2020846050,130329,62.17,15210,15640,15210,19850,10690,15270,15505.73,13.25,0,18647,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5349,5.90,0.77,12,0.38,2631.00,20155.00,27400,20240717,-43.36,14650,20241115,5.94,27400,-43.36,20240717,14650,5.94,20241115,27400,-43.36,20240717,14650,5.94,20241115,3.93,N,090460,500,172 억,,4567770,N,N,535,N,00,N +20241119,140653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15520,250,2,1.64,1751869910,112983,53.89,15210,15640,15210,19850,10690,15270,15505.61,13.25,0,18257,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5349,5.90,0.77,12,0.33,2631.00,20155.00,27400,20240717,-43.36,14650,20241115,5.94,27400,-43.36,20240717,14650,5.94,20241115,27400,-43.36,20240717,14650,5.94,20241115,3.93,N,090460,500,172 억,,4567770,N,N,535,N,00,N +20241119,130655,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15510,240,2,1.57,1466032040,94614,45.13,15210,15620,15210,19850,10690,15270,15494.87,13.25,0,16294,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5345,5.90,0.77,12,0.27,2631.00,20155.00,27400,20240717,-43.39,14650,20241115,5.87,27400,-43.39,20240717,14650,5.87,20241115,27400,-43.39,20240717,14650,5.87,20241115,3.93,N,090460,500,172 억,,4567770,N,N,535,N,00,N +20241119,120647,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15570,300,2,1.96,1334454240,86138,41.09,15210,15620,15210,19850,10690,15270,15492.05,13.25,0,17494,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5366,5.92,0.77,12,0.25,2631.00,20155.00,27400,20240717,-43.18,14650,20241115,6.28,27400,-43.18,20240717,14650,6.28,20241115,27400,-43.18,20240717,14650,6.28,20241115,3.93,N,090460,500,172 억,,4567770,N,N,535,N,00,N +20241119,110656,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15530,260,2,1.70,1122330390,72479,34.57,15210,15620,15210,19850,10690,15270,15484.90,13.25,0,12029,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5352,5.90,0.77,12,0.21,2631.00,20155.00,27400,20240717,-43.32,14650,20241115,6.01,27400,-43.32,20240717,14650,6.01,20241115,27400,-43.32,20240717,14650,6.01,20241115,3.93,N,090460,500,172 억,,4567770,N,N,535,N,00,N +20241119,100714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15540,270,2,1.77,861654560,55685,26.56,15210,15620,15210,19850,10690,15270,15473.73,13.25,0,13162,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5356,5.91,0.77,12,0.16,2631.00,20155.00,27400,20240717,-43.28,14650,20241115,6.08,27400,-43.28,20240717,14650,6.08,20241115,27400,-43.28,20240717,14650,6.08,20241115,3.93,N,090460,500,172 억,,4567770,N,N,535,N,00,N +20241119,090707,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15390,120,2,0.79,94842270,6193,2.95,15210,15400,15210,19850,10690,15270,15314.43,13.25,0,2350,15723,15496,15173,14946,14623,15610,15060,172,4580,500,10990,10,1,34464379,5304,5.85,0.76,12,0.02,2631.00,20155.00,27400,20240717,-43.83,14650,20241115,5.05,27400,-43.83,20240717,14650,5.05,20241115,27400,-43.83,20240717,14650,5.05,20241115,3.93,N,090460,500,172 억,,4567770,N,N,535,N,00,N 20241118,160648,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15270,320,2,2.14,3188896230,209441,95.57,14980,15400,14850,19430,10470,14950,15226.11,13.04,0,68172,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5263,5.80,0.76,12,0.61,2631.00,20155.00,27400,20240717,-44.27,14650,20241115,4.23,27400,-44.27,20240717,14650,4.23,20241115,27400,-44.27,20240717,14650,4.23,20241115,4.10,N,090460,500,172 억,,4493957,N,N,532,N,00,N 20241118,150653,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15210,260,2,1.74,3015359450,198061,90.38,14980,15400,14850,19430,10470,14950,15225.17,13.04,0,64637,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5242,5.78,0.75,12,0.57,2631.00,20155.00,27400,20240717,-44.49,14650,20241115,3.82,27400,-44.49,20240717,14650,3.82,20241115,27400,-44.49,20240717,14650,3.82,20241115,4.10,N,090460,500,172 억,,4493957,N,N,113,N,00,N 20241118,140656,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15270,320,2,2.14,2750452130,180662,82.44,14980,15400,14850,19430,10470,14950,15225.14,13.04,0,59135,15323,15136,14893,14706,14463,15230,14800,172,4480,500,10760,10,1,34464379,5263,5.80,0.76,12,0.52,2631.00,20155.00,27400,20240717,-44.27,14650,20241115,4.23,27400,-44.27,20240717,14650,4.23,20241115,27400,-44.27,20240717,14650,4.23,20241115,4.10,N,090460,500,172 억,,4493957,N,N,113,N,00,N diff --git a/090470/price/prices-20241101.csv b/090470/price/prices-20241101.csv index 10e9035d95e1..fe7e992515a8 100644 --- a/090470/price/prices-20241101.csv +++ b/090470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5130,-220,5,-4.11,303761740,58465,184.96,5280,5400,5120,6950,3750,5350,5196.02,0.70,0,-26044,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,897,-69.32,0.53,12,0.33,-74.00,9618.00,11050,20231201,-53.57,4515,20240906,13.62,10750,-52.28,20240124,4515,13.62,20240906,11050,-53.57,20231201,4515,13.62,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N +20241119,150654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,-150,5,-2.80,282716000,54375,172.02,5280,5400,5120,6950,3750,5350,5199.37,0.70,0,-24886,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,909,-70.27,0.54,12,0.31,-74.00,9618.00,11050,20231201,-52.94,4515,20240906,15.17,10750,-51.63,20240124,4515,15.17,20240906,11050,-52.94,20231201,4515,15.17,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N +20241119,140653,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5160,-190,5,-3.55,247747010,47587,150.54,5280,5400,5150,6950,3750,5350,5206.19,0.70,0,-21387,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,902,-69.73,0.54,12,0.27,-74.00,9618.00,11050,20231201,-53.30,4515,20240906,14.29,10750,-52.00,20240124,4515,14.29,20240906,11050,-53.30,20231201,4515,14.29,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N +20241119,130655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,-150,5,-2.80,128177770,24502,77.51,5280,5400,5190,6950,3750,5350,5231.32,0.70,0,-9573,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,909,-70.27,0.54,12,0.14,-74.00,9618.00,11050,20231201,-52.94,4515,20240906,15.17,10750,-51.63,20240124,4515,15.17,20240906,11050,-52.94,20231201,4515,15.17,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N +20241119,120648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,-120,5,-2.24,104369440,19922,63.02,5280,5400,5190,6950,3750,5350,5238.90,0.70,0,-7850,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,914,-70.68,0.54,12,0.11,-74.00,9618.00,11050,20231201,-52.67,4515,20240906,15.84,10750,-51.35,20240124,4515,15.84,20240906,11050,-52.67,20231201,4515,15.84,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N +20241119,110657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5210,-140,5,-2.62,65999510,12561,39.74,5280,5400,5200,6950,3750,5350,5254.32,0.70,0,-4267,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,911,-70.41,0.54,12,0.07,-74.00,9618.00,11050,20231201,-52.85,4515,20240906,15.39,10750,-51.53,20240124,4515,15.39,20240906,11050,-52.85,20231201,4515,15.39,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N +20241119,100714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,-100,5,-1.87,47055760,8939,28.28,5280,5400,5200,6950,3750,5350,5264.10,0.70,0,-4147,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,918,-70.95,0.55,12,0.05,-74.00,9618.00,11050,20231201,-52.49,4515,20240906,16.28,10750,-51.16,20240124,4515,16.28,20240906,11050,-52.49,20231201,4515,16.28,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N +20241119,090707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,-30,5,-0.56,972790,184,0.58,5280,5400,5280,6950,3750,5350,5286.90,0.70,0,95,5523,5436,5303,5216,5083,5480,5260,87,1600,500,3850,10,1,17476594,930,-71.89,0.55,12,0.00,-74.00,9618.00,11050,20231201,-51.86,4515,20240906,17.83,10750,-50.51,20240124,4515,17.83,20240906,11050,-51.86,20231201,4515,17.83,20240906,3.27,N,090470,500,87 억,,122367,N,N,0,N,00,N 20241118,160648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,130,2,2.49,166058600,31604,54.36,5300,5390,5170,6780,3660,5220,5254.39,0.68,0,2913,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,935,-72.30,0.56,12,0.18,-74.00,9618.00,11050,20231201,-51.58,4515,20240906,18.49,10750,-50.23,20240124,4515,18.49,20240906,11050,-51.58,20231201,4515,18.49,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N 20241118,150654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,120,2,2.30,157387420,29978,51.57,5300,5390,5170,6780,3660,5220,5250.13,0.68,0,2921,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,933,-72.16,0.56,12,0.17,-74.00,9618.00,11050,20231201,-51.67,4515,20240906,18.27,10750,-50.33,20240124,4515,18.27,20240906,11050,-51.67,20231201,4515,18.27,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N 20241118,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,140,2,2.68,135054620,25767,44.32,5300,5390,5170,6780,3660,5220,5241.40,0.68,0,2033,5440,5330,5180,5070,4920,5385,5125,87,1560,500,3750,10,1,17476594,937,-72.43,0.56,12,0.15,-74.00,9618.00,11050,20231201,-51.49,4515,20240906,18.72,10750,-50.14,20240124,4515,18.72,20240906,11050,-51.49,20231201,4515,18.72,20240906,3.28,N,090470,500,87 억,,117971,N,N,0,N,00,N diff --git a/090710/price/prices-20241101.csv b/090710/price/prices-20241101.csv index bff7249bde83..cb48b082bd13 100644 --- a/090710/price/prices-20241101.csv +++ b/090710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160644,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1617,113,2,7.51,60300436643,36645288,458.98,1521,1715,1509,1955,1053,1504,1645.55,2.10,0,-129483,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1773,-29.94,1.82,12,33.43,-54.00,890.00,4107,20240119,-60.63,1073,20241023,50.70,4107,-60.63,20240119,1073,50.70,20241023,3860,-58.11,20240228,1073,50.70,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N +20241119,150655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1615,111,2,7.38,59279291110,36012132,451.05,1521,1715,1509,1955,1053,1504,1646.10,2.10,0,-62683,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1770,-29.91,1.81,12,32.85,-54.00,890.00,4107,20240119,-60.68,1073,20241023,50.51,4107,-60.68,20240119,1073,50.51,20241023,3860,-58.16,20240228,1073,50.51,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N +20241119,140654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1595,91,2,6.05,57549556371,34931932,437.52,1521,1715,1509,1955,1053,1504,1647.48,2.10,0,-237180,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1748,-29.54,1.79,12,31.87,-54.00,890.00,4107,20240119,-61.16,1073,20241023,48.65,4107,-61.16,20240119,1073,48.65,20241023,3860,-58.68,20240228,1073,48.65,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N +20241119,130655,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1600,96,2,6.38,55915223868,33909038,424.71,1521,1715,1509,1955,1053,1504,1648.98,2.10,0,-132703,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1754,-29.63,1.80,12,30.93,-54.00,890.00,4107,20240119,-61.04,1073,20241023,49.11,4107,-61.04,20240119,1073,49.11,20241023,3860,-58.55,20240228,1073,49.11,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N +20241119,120648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1583,79,2,5.25,52821793939,31986937,400.64,1521,1715,1509,1955,1053,1504,1651.36,2.10,0,-171625,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1735,-29.31,1.78,12,29.18,-54.00,890.00,4107,20240119,-61.46,1073,20241023,47.53,4107,-61.46,20240119,1073,47.53,20241023,3860,-58.99,20240228,1073,47.53,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N +20241119,110657,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1613,109,2,7.25,49696323606,30033307,376.17,1521,1715,1509,1955,1053,1504,1654.71,2.10,0,-191547,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1768,-29.87,1.81,12,27.40,-54.00,890.00,4107,20240119,-60.73,1073,20241023,50.33,4107,-60.73,20240119,1073,50.33,20241023,3860,-58.21,20240228,1073,50.33,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N +20241119,100715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1629,125,2,8.31,44449407436,26784544,335.48,1521,1715,1509,1955,1053,1504,1659.52,2.10,0,-455348,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1786,-30.17,1.83,12,24.43,-54.00,890.00,4107,20240119,-60.34,1073,20241023,51.82,4107,-60.34,20240119,1073,51.82,20241023,3860,-57.80,20240228,1073,51.82,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N +20241119,090708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1573,69,2,4.59,1849153890,1196700,14.99,1521,1573,1509,1955,1053,1504,1545.24,2.10,0,-160099,1635,1569,1519,1453,1403,1544,1428,548,451,500,900,1,1,109623165,1724,-29.13,1.77,12,1.09,-54.00,890.00,4107,20240119,-61.70,1073,20241023,46.60,4107,-61.70,20240119,1073,46.60,20241023,3860,-59.25,20240228,1073,46.60,20241023,0.56,N,090710,500,548 억,,2303691,N,N,0,N,00,N 20241118,160648,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1504,-16,5,-1.05,12091817510,7905849,32.09,1527,1585,1469,1976,1064,1520,1529.49,2.09,0,19640,1728,1623,1568,1463,1408,1596,1436,548,456,500,910,1,1,109623165,1649,-27.85,1.69,12,7.21,-54.00,890.00,4107,20240119,-63.38,1073,20241023,40.17,4107,-63.38,20240119,1073,40.17,20241023,3860,-61.04,20240228,1073,40.17,20241023,0.44,N,090710,500,548 억,,2286127,N,N,0,N,00,N 20241118,150654,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1493,-27,5,-1.78,11501866442,7512933,30.50,1527,1585,1469,1976,1064,1520,1530.94,2.09,0,18940,1728,1623,1568,1463,1408,1596,1436,548,456,500,910,1,1,109623165,1637,-27.65,1.68,12,6.85,-54.00,890.00,4107,20240119,-63.65,1073,20241023,39.14,4107,-63.65,20240119,1073,39.14,20241023,3860,-61.32,20240228,1073,39.14,20241023,0.44,N,090710,500,548 억,,2286127,N,N,0,N,00,N 20241118,140656,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1494,-26,5,-1.71,10366914875,6747574,27.39,1527,1585,1490,1976,1064,1520,1536.39,2.09,0,-103677,1728,1623,1568,1463,1408,1596,1436,548,456,500,910,1,1,109623165,1638,-27.67,1.68,12,6.16,-54.00,890.00,4107,20240119,-63.62,1073,20241023,39.24,4107,-63.62,20240119,1073,39.24,20241023,3860,-61.30,20240228,1073,39.24,20241023,0.44,N,090710,500,548 억,,2286127,N,N,0,N,00,N diff --git a/090850/price/prices-20241101.csv b/090850/price/prices-20241101.csv index 4f738f9146e8..995004c8c04e 100644 --- a/090850/price/prices-20241101.csv +++ b/090850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160644,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-20,5,-0.32,1060407590,169346,86.90,6300,6300,6220,8170,4410,6290,6261.77,14.94,0,-13778,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1489,-285.00,1.70,12,0.71,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N +20241119,150655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-20,5,-0.32,998302040,159422,81.81,6300,6300,6220,8170,4410,6290,6262.01,14.94,0,-10922,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1489,-285.00,1.70,12,0.67,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N +20241119,140654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,-10,5,-0.16,920913110,147069,75.47,6300,6300,6220,8170,4410,6290,6261.78,14.94,0,-6584,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1491,-285.45,1.70,12,0.62,-22.00,3684.00,6680,20241111,-5.99,4910,20241022,27.90,6680,-5.99,20241111,4910,27.90,20241022,6680,-5.99,20241111,4910,27.90,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N +20241119,130656,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-20,5,-0.32,846157510,135139,69.35,6300,6300,6220,8170,4410,6290,6261.39,14.94,0,-3486,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1489,-285.00,1.70,12,0.57,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N +20241119,120648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-20,5,-0.32,692941290,110654,56.78,6300,6300,6220,8170,4410,6290,6262.23,14.94,0,4289,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1489,-285.00,1.70,12,0.47,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N +20241119,110657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,-10,5,-0.16,514402740,82121,42.14,6300,6300,6220,8170,4410,6290,6263.96,14.94,0,5414,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1491,-285.45,1.70,12,0.35,-22.00,3684.00,6680,20241111,-5.99,4910,20241022,27.90,6680,-5.99,20241111,4910,27.90,20241022,6680,-5.99,20241111,4910,27.90,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N +20241119,100715,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-20,5,-0.32,254054100,40595,20.83,6300,6300,6220,8170,4410,6290,6258.26,14.94,0,2919,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1489,-285.00,1.70,12,0.17,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N +20241119,090708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6250,-40,5,-0.64,16073020,2565,1.32,6300,6300,6240,8170,4410,6290,6266.28,14.94,0,-133,6383,6336,6273,6226,6163,6305,6195,119,1880,500,4520,10,1,23746361,1484,-284.09,1.70,12,0.01,-22.00,3684.00,6680,20241111,-6.44,4910,20241022,27.29,6680,-6.44,20241111,4910,27.29,20241022,6680,-6.44,20241111,4910,27.29,20241022,2.06,N,090850,500,118 억,,3548551,N,N,0,N,00,N 20241118,160648,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,0,3,0.00,1222525650,194774,54.92,6300,6320,6210,8170,4410,6290,6276.39,14.97,0,-3874,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1494,-285.91,1.71,12,0.82,-22.00,3684.00,6680,20241111,-5.84,4910,20241022,28.11,6680,-5.84,20241111,4910,28.11,20241022,6680,-5.84,20241111,4910,28.11,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N 20241118,150654,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6290,0,3,0.00,1119806450,178423,50.31,6300,6320,6210,8170,4410,6290,6276.13,14.97,0,-1245,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1494,-285.91,1.71,12,0.75,-22.00,3684.00,6680,20241111,-5.84,4910,20241022,28.11,6680,-5.84,20241111,4910,28.11,20241022,6680,-5.84,20241111,4910,28.11,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N 20241118,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-20,5,-0.32,987534330,157344,44.36,6300,6320,6210,8170,4410,6290,6276.28,14.97,0,3787,6410,6350,6250,6190,6090,6380,6220,119,1880,500,4520,10,1,23746361,1489,-285.00,1.70,12,0.66,-22.00,3684.00,6680,20241111,-6.14,4910,20241022,27.70,6680,-6.14,20241111,4910,27.70,20241022,6680,-6.14,20241111,4910,27.70,20241022,2.34,N,090850,500,118 억,,3554755,N,N,0,N,00,N diff --git a/091090/price/prices-20241101.csv b/091090/price/prices-20241101.csv index 111d3a87002b..94daa6c8c914 100644 --- a/091090/price/prices-20241101.csv +++ b/091090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160644,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241119,150655,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241119,140654,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241119,130656,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241119,120648,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241119,110657,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241119,100715,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N +20241119,090708,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231110,0.00,1270,20231110,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241118,160648,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231109,0.00,1270,20231109,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241118,150654,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231109,0.00,1270,20231109,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N 20241118,140657,58,100.00,KOSPI,,기계,N,N,N,N, ,N,1270,0,3,0.00,0,0,0.00,0,0,0,1905,635,1270,0.00,2.11,0,0,1270,1270,1270,1270,1270,1270,1270,216,635,500,0,1,1,43180255,548,-3.21,0.35,12,0.00,-396.00,3599.00,1270,20231109,0.00,1270,20231109,0.00,1270,0.00,20240102,1270,0.00,20240102,1270,0.00,20231120,1270,0.00,20231120,0.02,N,091090,500,215 억,,911919,N,N,0,N,00,N diff --git a/091120/price/prices-20241101.csv b/091120/price/prices-20241101.csv index 5378ebd059bc..a02f5fca8c1f 100644 --- a/091120/price/prices-20241101.csv +++ b/091120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160645,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25650,-800,5,-3.02,4230124150,162567,63.54,25750,26650,25300,34350,18550,26450,26021.17,1.55,0,-24321,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4395,-37.17,1.74,12,0.95,-690.00,14723.00,52200,20231113,-50.86,22000,20241112,16.59,43800,-41.44,20240222,22000,16.59,20241112,51500,-50.19,20231120,22000,16.59,20241112,3.60,N,091120,500,86 억,,266275,N,N,6,N,00,N +20241119,150655,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25850,-600,5,-2.27,4086777200,156995,61.37,25750,26650,25300,34350,18550,26450,26031.26,1.55,0,-24271,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4429,-37.46,1.76,12,0.92,-690.00,14723.00,52200,20231113,-50.48,22000,20241112,17.50,43800,-40.98,20240222,22000,17.50,20241112,51500,-49.81,20231120,22000,17.50,20241112,3.60,N,091120,500,86 억,,266275,N,N,97,N,00,N +20241119,140655,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25950,-500,5,-1.89,3768395500,144719,56.57,25750,26650,25300,34350,18550,26450,26039.40,1.55,0,-21885,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4446,-37.61,1.76,12,0.84,-690.00,14723.00,52200,20231113,-50.29,22000,20241112,17.95,43800,-40.75,20240222,22000,17.95,20241112,51500,-49.61,20231120,22000,17.95,20241112,3.60,N,091120,500,86 억,,266275,N,N,97,N,00,N +20241119,130656,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26100,-350,5,-1.32,2616551550,99944,39.07,25750,26650,25750,34350,18550,26450,26180.18,1.55,0,-11636,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4472,-37.83,1.77,12,0.58,-690.00,14723.00,52200,20231113,-50.00,22000,20241112,18.64,43800,-40.41,20240222,22000,18.64,20241112,51500,-49.32,20231120,22000,18.64,20241112,3.60,N,091120,500,86 억,,266275,N,N,97,N,00,N +20241119,120649,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26300,-150,5,-0.57,2355665600,89974,35.17,25750,26650,25750,34350,18550,26450,26181.63,1.55,0,-13871,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4506,-38.12,1.79,12,0.53,-690.00,14723.00,52200,20231113,-49.62,22000,20241112,19.55,43800,-39.95,20240222,22000,19.55,20241112,51500,-48.93,20231120,22000,19.55,20241112,3.60,N,091120,500,86 억,,266275,N,N,97,N,00,N +20241119,110658,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26550,100,2,0.38,2093503500,80033,31.28,25750,26650,25750,34350,18550,26450,26158.00,1.55,0,-14612,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4549,-38.48,1.80,12,0.47,-690.00,14723.00,52200,20231113,-49.14,22000,20241112,20.68,43800,-39.38,20240222,22000,20.68,20241112,51500,-48.45,20231120,22000,20.68,20241112,3.60,N,091120,500,86 억,,266275,N,N,97,N,00,N +20241119,100716,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26350,-100,5,-0.38,1493684000,57320,22.41,25750,26550,25750,34350,18550,26450,26058.69,1.55,0,-11578,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4515,-38.19,1.79,12,0.33,-690.00,14723.00,52200,20231113,-49.52,22000,20241112,19.77,43800,-39.84,20240222,22000,19.77,20241112,51500,-48.83,20231120,22000,19.77,20241112,3.60,N,091120,500,86 억,,266275,N,N,97,N,00,N +20241119,090709,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26050,-400,5,-1.51,372781100,14360,5.61,25750,26200,25750,34350,18550,26450,25959.69,1.55,0,1251,28350,27400,25750,24800,23150,27875,25275,87,7900,500,19040,50,1,17132936,4463,-37.75,1.77,12,0.08,-690.00,14723.00,52200,20231113,-50.10,22000,20241112,18.41,43800,-40.53,20240222,22000,18.41,20241112,51500,-49.42,20231120,22000,18.41,20241112,3.60,N,091120,500,86 억,,266275,N,N,97,N,00,N 20241118,160649,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26450,2400,2,9.98,6505705900,254248,88.61,24100,26700,24100,31250,16850,24050,25581.09,1.43,0,21155,26383,25216,23833,22666,21283,25800,23250,87,7200,500,17310,50,1,17132936,4532,-38.33,1.80,12,1.48,-690.00,14723.00,52200,20231113,-49.33,22000,20241112,20.23,43800,-39.61,20240222,22000,20.23,20241112,51500,-48.64,20231120,22000,20.23,20241112,3.68,N,091120,500,86 억,,244573,N,N,97,N,00,N 20241118,150655,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,26500,2450,2,10.19,5526777150,217296,75.73,24100,26500,24100,31250,16850,24050,25434.33,1.43,0,14413,26383,25216,23833,22666,21283,25800,23250,87,7200,500,17310,50,1,17132936,4540,-38.41,1.80,12,1.27,-690.00,14723.00,52200,20231113,-49.23,22000,20241112,20.45,43800,-39.50,20240222,22000,20.45,20241112,51500,-48.54,20231120,22000,20.45,20241112,3.68,N,091120,500,86 억,,244573,Y,N,0,N,00,N 20241118,140657,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,25400,1350,2,5.61,3648836400,145228,50.61,24100,25750,24100,31250,16850,24050,25124.88,1.43,0,-332,26383,25216,23833,22666,21283,25800,23250,87,7200,500,17310,50,1,17132936,4352,-36.81,1.73,12,0.85,-690.00,14723.00,52200,20231113,-51.34,22000,20241112,15.45,43800,-42.01,20240222,22000,15.45,20241112,51500,-50.68,20231120,22000,15.45,20241112,3.68,N,091120,500,86 억,,244573,N,N,0,N,00,N diff --git a/091340/price/prices-20241101.csv b/091340/price/prices-20241101.csv index 31abaa52d65d..1df872061160 100644 --- a/091340/price/prices-20241101.csv +++ b/091340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2655,-35,5,-1.30,55599780,20497,37.01,2745,2745,2655,3495,1885,2690,2713.41,0.57,0,-1181,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,311,-5.29,0.36,12,0.18,-502.00,7473.00,3600,20231204,-26.25,2020,20240805,31.44,3380,-21.45,20240530,2020,31.44,20240805,3600,-26.25,20231204,2020,31.44,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N +20241119,150656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2690,0,3,0.00,52132570,19192,34.66,2745,2745,2655,3495,1885,2690,2716.37,0.57,0,-1384,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,315,-5.36,0.36,12,0.16,-502.00,7473.00,3600,20231204,-25.28,2020,20240805,33.17,3380,-20.41,20240530,2020,33.17,20240805,3600,-25.28,20231204,2020,33.17,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N +20241119,140655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2730,40,2,1.49,49287605,18133,32.74,2745,2745,2690,3495,1885,2690,2718.12,0.57,0,-1399,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,320,-5.44,0.37,12,0.15,-502.00,7473.00,3600,20231204,-24.17,2020,20240805,35.15,3380,-19.23,20240530,2020,35.15,20240805,3600,-24.17,20231204,2020,35.15,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N +20241119,130656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2725,35,2,1.30,29478030,10857,19.60,2745,2745,2690,3495,1885,2690,2715.12,0.57,0,-924,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,319,-5.43,0.36,12,0.09,-502.00,7473.00,3600,20231204,-24.31,2020,20240805,34.90,3380,-19.38,20240530,2020,34.90,20240805,3600,-24.31,20231204,2020,34.90,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N +20241119,120649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2710,20,2,0.74,23712700,8736,15.77,2745,2745,2690,3495,1885,2690,2714.37,0.57,0,-376,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,317,-5.40,0.36,12,0.07,-502.00,7473.00,3600,20231204,-24.72,2020,20240805,34.16,3380,-19.82,20240530,2020,34.16,20240805,3600,-24.72,20231204,2020,34.16,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N +20241119,110658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2710,20,2,0.74,15603275,5750,10.38,2745,2745,2690,3495,1885,2690,2713.61,0.57,0,-308,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,317,-5.40,0.36,12,0.05,-502.00,7473.00,3600,20231204,-24.72,2020,20240805,34.16,3380,-19.82,20240530,2020,34.16,20240805,3600,-24.72,20231204,2020,34.16,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N +20241119,100716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2725,35,2,1.30,10310430,3808,6.88,2745,2745,2690,3495,1885,2690,2707.57,0.57,0,-362,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,319,-5.43,0.36,12,0.03,-502.00,7473.00,3600,20231204,-24.31,2020,20240805,34.90,3380,-19.38,20240530,2020,34.90,20240805,3600,-24.31,20231204,2020,34.90,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N +20241119,090709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2715,25,2,0.93,5558520,2054,3.71,2745,2745,2690,3495,1885,2690,2706.19,0.57,0,231,2780,2735,2670,2625,2560,2702,2592,59,805,500,1930,5,1,11703721,318,-5.41,0.36,12,0.02,-502.00,7473.00,3600,20231204,-24.58,2020,20240805,34.41,3380,-19.67,20240530,2020,34.41,20240805,3600,-24.58,20231204,2020,34.41,20240805,0.14,N,091340,500,58 억,,67272,N,N,0,N,00,N 20241118,160649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2690,-25,5,-0.92,146444955,54887,105.91,2715,2715,2605,3525,1905,2715,2668.12,0.61,0,-4805,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,315,-5.36,0.36,12,0.47,-502.00,7473.00,3600,20231204,-25.28,2020,20240805,33.17,3380,-20.41,20240530,2020,33.17,20240805,3600,-25.28,20231204,2020,33.17,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N 20241118,150655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2700,-15,5,-0.55,135581140,50863,98.15,2715,2715,2605,3525,1905,2715,2665.61,0.61,0,-5311,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,316,-5.38,0.36,12,0.43,-502.00,7473.00,3600,20231204,-25.00,2020,20240805,33.66,3380,-20.12,20240530,2020,33.66,20240805,3600,-25.00,20231204,2020,33.66,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N 20241118,140658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2685,-30,5,-1.10,122269175,45897,88.56,2715,2715,2605,3525,1905,2715,2663.99,0.61,0,-4717,2931,2822,2631,2522,2331,2877,2577,59,810,500,1950,5,1,11703721,314,-5.35,0.36,12,0.39,-502.00,7473.00,3600,20231204,-25.42,2020,20240805,32.92,3380,-20.56,20240530,2020,32.92,20240805,3600,-25.42,20231204,2020,32.92,20240805,0.13,N,091340,500,58 억,,71161,N,N,0,N,00,N diff --git a/091440/price/prices-20241101.csv b/091440/price/prices-20241101.csv index 985d72070077..abbaffa3641f 100644 --- a/091440/price/prices-20241101.csv +++ b/091440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160645,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,-200,5,-3.82,216428685,43102,86.10,5190,5220,4950,6810,3670,5240,5021.31,0.38,0,0,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,736,-9.39,3.20,12,0.30,-537.00,1576.00,16350,20240320,-69.17,2000,20231113,152.00,16350,-69.17,20240320,4600,9.57,20241025,16350,-69.17,20240320,2030,148.28,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N +20241119,150656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,-210,5,-4.01,204897945,40813,81.53,5190,5220,4950,6810,3670,5240,5020.41,0.38,0,954,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,735,-9.37,3.19,12,0.28,-537.00,1576.00,16350,20240320,-69.24,2000,20231113,151.50,16350,-69.24,20240320,4600,9.35,20241025,16350,-69.24,20240320,2030,147.78,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N +20241119,140655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-40,5,-0.76,186118125,37118,74.15,5190,5220,4950,6810,3670,5240,5014.23,0.38,0,273,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,760,-9.68,3.30,12,0.25,-537.00,1576.00,16350,20240320,-68.20,2000,20231113,160.00,16350,-68.20,20240320,4600,13.04,20241025,16350,-68.20,20240320,2030,156.16,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N +20241119,130657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5020,-220,5,-4.20,175999205,35138,70.19,5190,5190,4950,6810,3670,5240,5008.80,0.38,0,697,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,733,-9.35,3.19,12,0.24,-537.00,1576.00,16350,20240320,-69.30,2000,20231113,151.00,16350,-69.30,20240320,4600,9.13,20241025,16350,-69.30,20240320,2030,147.29,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N +20241119,120649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,-190,5,-3.63,174829545,34906,69.73,5190,5190,4950,6810,3670,5240,5008.58,0.38,0,692,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,738,-9.40,3.20,12,0.24,-537.00,1576.00,16350,20240320,-69.11,2000,20231113,152.50,16350,-69.11,20240320,4600,9.78,20241025,16350,-69.11,20240320,2030,148.77,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N +20241119,110658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5050,-190,5,-3.63,164729655,32889,65.70,5190,5190,4950,6810,3670,5240,5008.66,0.38,0,817,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,738,-9.40,3.20,12,0.23,-537.00,1576.00,16350,20240320,-69.11,2000,20231113,152.50,16350,-69.11,20240320,4600,9.78,20241025,16350,-69.11,20240320,2030,148.77,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N +20241119,100716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,-180,5,-3.44,142292785,28416,56.77,5190,5190,4950,6810,3670,5240,5007.49,0.38,0,1094,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,739,-9.42,3.21,12,0.19,-537.00,1576.00,16350,20240320,-69.05,2000,20231113,153.00,16350,-69.05,20240320,4600,10.00,20241025,16350,-69.05,20240320,2030,149.26,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N +20241119,090709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5060,-180,5,-3.44,31099900,6157,12.30,5190,5190,5000,6810,3670,5240,5051.15,0.38,0,1502,5503,5371,5118,4986,4733,5437,5052,73,1570,500,3660,10,1,14606671,739,-9.42,3.21,12,0.04,-537.00,1576.00,16350,20240320,-69.05,2000,20231113,153.00,16350,-69.05,20240320,4600,10.00,20241025,16350,-69.05,20240320,2030,149.26,20231129,0.00,N,091440,500,73 억,,55922,N,N,0,N,00,N 20241118,160649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,60,2,1.16,249989700,49196,79.22,5180,5250,4865,6730,3630,5180,5081.45,0.37,0,1306,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,765,-9.76,3.32,12,0.34,-537.00,1576.00,16350,20240320,-67.95,1999,20231109,162.13,16350,-67.95,20240320,4600,13.91,20241025,16350,-67.95,20240320,2030,158.13,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N 20241118,150655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,50,2,0.97,224975310,44390,71.48,5180,5230,4865,6730,3630,5180,5068.15,0.37,0,3836,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,764,-9.74,3.32,12,0.30,-537.00,1576.00,16350,20240320,-68.01,1999,20231109,161.63,16350,-68.01,20240320,4600,13.70,20241025,16350,-68.01,20240320,2030,157.64,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N 20241118,140658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5040,-140,5,-2.70,159267160,31403,50.57,5180,5180,4865,6730,3630,5180,5071.72,0.37,0,1525,5463,5321,5088,4946,4713,5392,5017,73,1550,500,3620,10,1,14606671,736,-9.39,3.20,12,0.21,-537.00,1576.00,16350,20240320,-69.17,1999,20231109,152.13,16350,-69.17,20240320,4600,9.57,20241025,16350,-69.17,20240320,2030,148.28,20231129,0.00,N,091440,500,73 억,,54616,N,N,0,N,00,N diff --git a/091580/price/prices-20241101.csv b/091580/price/prices-20241101.csv index 014c77156381..b5bbbd3cd6e0 100644 --- a/091580/price/prices-20241101.csv +++ b/091580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160645,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7850,50,2,0.64,317619320,40781,47.18,7800,7890,7640,10140,5460,7800,7787.85,3.88,0,-1006,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1054,4.08,0.72,12,0.30,1924.00,10944.00,20700,20240320,-62.08,7180,20241115,9.33,20700,-62.08,20240320,7180,9.33,20241115,20700,-62.08,20240320,7180,9.33,20241115,4.20,N,091580,500,69 억,,521427,N,N,13,N,00,N +20241119,150656,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7840,40,2,0.51,291280390,37425,43.29,7800,7890,7640,10140,5460,7800,7782.99,3.88,0,-3320,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1053,4.07,0.72,12,0.28,1924.00,10944.00,20700,20240320,-62.13,7180,20241115,9.19,20700,-62.13,20240320,7180,9.19,20241115,20700,-62.13,20240320,7180,9.19,20241115,4.20,N,091580,500,69 억,,521427,N,N,8,N,00,N +20241119,140655,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7840,40,2,0.51,233448470,30024,34.73,7800,7890,7640,10140,5460,7800,7775.30,3.88,0,-4543,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1053,4.07,0.72,12,0.22,1924.00,10944.00,20700,20240320,-62.13,7180,20241115,9.19,20700,-62.13,20240320,7180,9.19,20241115,20700,-62.13,20240320,7180,9.19,20241115,4.20,N,091580,500,69 억,,521427,N,N,8,N,00,N +20241119,130657,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7860,60,2,0.77,200403690,25823,29.87,7800,7880,7640,10140,5460,7800,7760.50,3.88,0,-3538,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1055,4.09,0.72,12,0.19,1924.00,10944.00,20700,20240320,-62.03,7180,20241115,9.47,20700,-62.03,20240320,7180,9.47,20241115,20700,-62.03,20240320,7180,9.47,20241115,4.20,N,091580,500,69 억,,521427,N,N,8,N,00,N +20241119,120649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7840,40,2,0.51,166593760,21511,24.88,7800,7880,7640,10140,5460,7800,7744.29,3.88,0,-3287,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1053,4.07,0.72,12,0.16,1924.00,10944.00,20700,20240320,-62.13,7180,20241115,9.19,20700,-62.13,20240320,7180,9.19,20241115,20700,-62.13,20240320,7180,9.19,20241115,4.20,N,091580,500,69 억,,521427,N,N,8,N,00,N +20241119,110658,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7790,-10,5,-0.13,127522300,16515,19.11,7800,7850,7640,10140,5460,7800,7721.07,3.88,0,-4270,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1046,4.05,0.71,12,0.12,1924.00,10944.00,20700,20240320,-62.37,7180,20241115,8.50,20700,-62.37,20240320,7180,8.50,20241115,20700,-62.37,20240320,7180,8.50,20241115,4.20,N,091580,500,69 억,,521427,N,N,8,N,00,N +20241119,100716,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7680,-120,5,-1.54,92753820,12013,13.90,7800,7850,7640,10140,5460,7800,7720.38,3.88,0,-5495,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1031,3.99,0.70,12,0.09,1924.00,10944.00,20700,20240320,-62.90,7180,20241115,6.96,20700,-62.90,20240320,7180,6.96,20241115,20700,-62.90,20240320,7180,6.96,20241115,4.20,N,091580,500,69 억,,521427,N,N,8,N,00,N +20241119,090709,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,0,3,0.00,18259970,2342,2.71,7800,7850,7730,10140,5460,7800,7796.58,3.88,0,-1101,8226,8012,7776,7562,7326,8120,7670,69,2340,500,5610,10,1,13428219,1047,4.05,0.71,12,0.02,1924.00,10944.00,20700,20240320,-62.32,7180,20241115,8.64,20700,-62.32,20240320,7180,8.64,20241115,20700,-62.32,20240320,7180,8.64,20241115,4.20,N,091580,500,69 억,,521427,N,N,8,N,00,N 20241118,160649,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,200,2,2.63,662809890,84658,43.13,7540,7990,7540,9880,5320,7600,7829.48,3.81,0,10259,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1047,4.05,0.71,12,0.63,1924.00,10944.00,20700,20240320,-62.32,7180,20241115,8.64,20700,-62.32,20240320,7180,8.64,20241115,20700,-62.32,20240320,7180,8.64,20241115,4.45,N,091580,500,69 억,,511154,N,N,8,N,00,N 20241118,150655,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7800,200,2,2.63,615054780,78524,40.01,7540,7990,7540,9880,5320,7600,7832.70,3.81,0,8201,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1047,4.05,0.71,12,0.58,1924.00,10944.00,20700,20240320,-62.32,7180,20241115,8.64,20700,-62.32,20240320,7180,8.64,20241115,20700,-62.32,20240320,7180,8.64,20241115,4.45,N,091580,500,69 억,,511154,N,N,20,N,00,N 20241118,140658,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,7840,240,2,3.16,555172290,70850,36.10,7540,7990,7540,9880,5320,7600,7835.88,3.81,0,6208,8080,7840,7510,7270,6940,7675,7105,69,2280,500,5470,10,1,13428219,1053,4.07,0.72,12,0.53,1924.00,10944.00,20700,20240320,-62.13,7180,20241115,9.19,20700,-62.13,20240320,7180,9.19,20241115,20700,-62.13,20240320,7180,9.19,20241115,4.45,N,091580,500,69 억,,511154,N,N,20,N,00,N diff --git a/091590/price/prices-20241101.csv b/091590/price/prices-20241101.csv index 3f14e7d1eb5d..435c2f2ed5c0 100644 --- a/091590/price/prices-20241101.csv +++ b/091590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160645,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4120,-160,5,-3.74,271267460,65561,46.83,4280,4350,4055,5560,3000,4280,4137.92,1.08,0,-542,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,484,-4.10,0.31,12,0.56,-1005.00,13091.00,8390,20231208,-50.89,3640,20240806,13.19,7260,-43.25,20240102,3640,13.19,20240806,8390,-50.89,20231208,3640,13.19,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N +20241119,150657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4150,-130,5,-3.04,252902270,61111,43.65,4280,4350,4055,5560,3000,4280,4138.41,1.08,0,-654,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,487,-4.13,0.32,12,0.52,-1005.00,13091.00,8390,20231208,-50.54,3640,20240806,14.01,7260,-42.84,20240102,3640,14.01,20240806,8390,-50.54,20231208,3640,14.01,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N +20241119,140656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4095,-185,5,-4.32,201025520,48457,34.61,4280,4350,4055,5560,3000,4280,4148.53,1.08,0,-609,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,481,-4.07,0.31,12,0.41,-1005.00,13091.00,8390,20231208,-51.19,3640,20240806,12.50,7260,-43.60,20240102,3640,12.50,20240806,8390,-51.19,20231208,3640,12.50,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N +20241119,130657,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4175,-105,5,-2.45,178256795,42926,30.66,4280,4350,4055,5560,3000,4280,4152.65,1.08,0,-691,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,490,-4.15,0.32,12,0.37,-1005.00,13091.00,8390,20231208,-50.24,3640,20240806,14.70,7260,-42.49,20240102,3640,14.70,20240806,8390,-50.24,20231208,3640,14.70,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N +20241119,120650,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4130,-150,5,-3.50,144461955,34690,24.78,4280,4350,4105,5560,3000,4280,4164.37,1.08,0,63,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,485,-4.11,0.32,12,0.30,-1005.00,13091.00,8390,20231208,-50.77,3640,20240806,13.46,7260,-43.11,20240102,3640,13.46,20240806,8390,-50.77,20231208,3640,13.46,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N +20241119,110659,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4155,-125,5,-2.92,115458265,27675,19.77,4280,4350,4130,5560,3000,4280,4171.93,1.08,0,90,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,488,-4.13,0.32,12,0.24,-1005.00,13091.00,8390,20231208,-50.48,3640,20240806,14.15,7260,-42.77,20240102,3640,14.15,20240806,8390,-50.48,20231208,3640,14.15,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N +20241119,100717,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4185,-95,5,-2.22,90572880,21685,15.49,4280,4350,4130,5560,3000,4280,4176.75,1.08,0,137,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,491,-4.16,0.32,12,0.18,-1005.00,13091.00,8390,20231208,-50.12,3640,20240806,14.97,7260,-42.36,20240102,3640,14.97,20240806,8390,-50.12,20231208,3640,14.97,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N +20241119,090710,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4240,-40,5,-0.93,37258245,8874,6.34,4280,4350,4160,5560,3000,4280,4198.59,1.08,0,-310,4536,4407,4271,4142,4006,4472,4207,59,1280,500,2990,5,1,11740000,498,-4.22,0.32,12,0.08,-1005.00,13091.00,8390,20231208,-49.46,3640,20240806,16.48,7260,-41.60,20240102,3640,16.48,20240806,8390,-49.46,20231208,3640,16.48,20240806,0.55,N,091590,500,58 억,,126421,N,N,0,N,00,N 20241118,160650,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4280,145,2,3.51,591207705,138250,124.69,4135,4400,4135,5370,2895,4135,4276.39,0.99,0,9749,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,502,-4.26,0.33,12,1.18,-1005.00,13091.00,8390,20231208,-48.99,3640,20240806,17.58,7260,-41.05,20240102,3640,17.58,20240806,8390,-48.99,20231208,3640,17.58,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N 20241118,150656,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4255,120,2,2.90,567690455,132737,119.71,4135,4400,4135,5370,2895,4135,4276.83,0.99,0,9759,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,500,-4.23,0.33,12,1.13,-1005.00,13091.00,8390,20231208,-49.28,3640,20240806,16.90,7260,-41.39,20240102,3640,16.90,20240806,8390,-49.28,20231208,3640,16.90,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N 20241118,140659,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,4225,90,2,2.18,545447920,127494,114.98,4135,4400,4135,5370,2895,4135,4278.25,0.99,0,9913,4328,4231,4083,3986,3838,4280,4035,59,1235,500,2890,5,1,11740000,496,-4.20,0.32,12,1.09,-1005.00,13091.00,8390,20231208,-49.64,3640,20240806,16.07,7260,-41.80,20240102,3640,16.07,20240806,8390,-49.64,20231208,3640,16.07,20240806,0.61,N,091590,500,58 억,,116717,N,N,0,N,00,N diff --git a/091700/price/prices-20241101.csv b/091700/price/prices-20241101.csv index 49e150cf31ae..d83a231ee186 100644 --- a/091700/price/prices-20241101.csv +++ b/091700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160646,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7100,190,2,2.75,1112350370,158041,191.96,6890,7110,6890,8980,4840,6910,7038.17,13.66,0,45175,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4183,14.52,0.80,12,0.27,489.00,8861.00,8760,20231114,-18.95,6700,20241114,5.97,8590,-17.35,20240508,6700,5.97,20241114,8670,-18.11,20231128,6700,5.97,20241114,1.62,N,091700,500,294 억,,8047873,N,N,1,N,00,N +20241119,150657,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7090,180,2,2.60,1025218180,145764,177.05,6890,7110,6890,8980,4840,6910,7033.41,13.66,0,45207,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4177,14.50,0.80,12,0.25,489.00,8861.00,8760,20231114,-19.06,6700,20241114,5.82,8590,-17.46,20240508,6700,5.82,20241114,8670,-18.22,20231128,6700,5.82,20241114,1.62,N,091700,500,294 억,,8047873,N,N,312,N,00,N +20241119,140656,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7080,170,2,2.46,969752770,137926,167.53,6890,7110,6890,8980,4840,6910,7030.96,13.66,0,44416,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4171,14.48,0.80,12,0.23,489.00,8861.00,8760,20231114,-19.18,6700,20241114,5.67,8590,-17.58,20240508,6700,5.67,20241114,8670,-18.34,20231128,6700,5.67,20241114,1.62,N,091700,500,294 억,,8047873,N,N,312,N,00,N +20241119,130658,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7080,170,2,2.46,777451650,110743,134.51,6890,7110,6890,8980,4840,6910,7020.32,13.66,0,31866,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4171,14.48,0.80,12,0.19,489.00,8861.00,8760,20231114,-19.18,6700,20241114,5.67,8590,-17.58,20240508,6700,5.67,20241114,8670,-18.34,20231128,6700,5.67,20241114,1.62,N,091700,500,294 억,,8047873,N,N,312,N,00,N +20241119,120650,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7090,180,2,2.60,701354290,100011,121.47,6890,7100,6890,8980,4840,6910,7012.77,13.66,0,31352,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4177,14.50,0.80,12,0.17,489.00,8861.00,8760,20231114,-19.06,6700,20241114,5.82,8590,-17.46,20240508,6700,5.82,20241114,8670,-18.22,20231128,6700,5.82,20241114,1.62,N,091700,500,294 억,,8047873,N,N,312,N,00,N +20241119,110659,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7050,140,2,2.03,470309650,67210,81.63,6890,7060,6890,8980,4840,6910,6997.61,13.66,0,20457,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4154,14.42,0.80,12,0.11,489.00,8861.00,8760,20231114,-19.52,6700,20241114,5.22,8590,-17.93,20240508,6700,5.22,20241114,8670,-18.69,20231128,6700,5.22,20241114,1.62,N,091700,500,294 억,,8047873,N,N,312,N,00,N +20241119,100717,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7000,90,2,1.30,229166210,32874,39.93,6890,7020,6890,8980,4840,6910,6971.05,13.66,0,4825,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4124,14.31,0.79,12,0.06,489.00,8861.00,8760,20231114,-20.09,6700,20241114,4.48,8590,-18.51,20240508,6700,4.48,20241114,8670,-19.26,20231128,6700,4.48,20241114,1.62,N,091700,500,294 억,,8047873,N,N,312,N,00,N +20241119,090710,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,7000,90,2,1.30,95476940,13728,16.67,6890,7010,6890,8980,4840,6910,6954.91,13.66,0,1966,7070,6990,6940,6860,6810,7030,6900,295,2070,500,5380,10,1,58918214,4124,14.31,0.79,12,0.02,489.00,8861.00,8760,20231114,-20.09,6700,20241114,4.48,8590,-18.51,20240508,6700,4.48,20241114,8670,-19.26,20231128,6700,4.48,20241114,1.62,N,091700,500,294 억,,8047873,N,N,312,N,00,N 20241118,160650,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6910,-50,5,-0.72,566692500,81419,45.23,6890,7020,6890,9040,4880,6960,6960.20,13.70,0,-26485,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4071,14.13,0.78,12,0.14,489.00,8861.00,8760,20231114,-21.12,6700,20241114,3.13,8590,-19.56,20240508,6700,3.13,20241114,8670,-20.30,20231128,6700,3.13,20241114,1.65,N,091700,500,294 억,,8071568,N,N,311,N,00,N 20241118,150656,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6950,-10,5,-0.14,464167330,66621,37.01,6890,7020,6890,9040,4880,6960,6967.28,13.70,0,-19943,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4095,14.21,0.78,12,0.11,489.00,8861.00,8760,20231114,-20.66,6700,20241114,3.73,8590,-19.09,20240508,6700,3.73,20241114,8670,-19.84,20231128,6700,3.73,20241114,1.65,N,091700,500,294 억,,8071568,N,N,52,N,00,N 20241118,140659,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,6930,-30,5,-0.43,438837950,62968,34.98,6890,7020,6890,9040,4880,6960,6969.22,13.70,0,-17772,7126,7042,6916,6832,6706,7085,6875,295,2080,500,5420,10,1,58918214,4083,14.17,0.78,12,0.11,489.00,8861.00,8760,20231114,-20.89,6700,20241114,3.43,8590,-19.32,20240508,6700,3.43,20241114,8670,-20.07,20231128,6700,3.43,20241114,1.65,N,091700,500,294 억,,8071568,N,N,52,N,00,N diff --git a/091810/price/prices-20241101.csv b/091810/price/prices-20241101.csv index a24f5349292e..d410faf70aef 100644 --- a/091810/price/prices-20241101.csv +++ b/091810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160646,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,75,2,2.61,5548306555,1906165,96.77,2840,2975,2790,3730,2010,2870,2910.44,6.55,-106009,-62735,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.89,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.99,N,091810,500,1076 억,,7057023,N,N,2447,N,00,N +20241119,150657,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2945,75,2,2.61,5370002375,1845575,93.69,2840,2975,2790,3730,2010,2870,2909.66,6.57,-93901,-50620,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6343,6.21,3.91,12,0.86,474.00,753.00,3990,20241010,-26.19,2165,20231130,36.03,3990,-26.19,20241010,2305,27.77,20240805,3990,-26.19,20241010,2165,36.03,20231130,1.99,N,091810,500,1076 억,,7069131,N,N,8786,N,00,N +20241119,140656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,70,2,2.44,4897158910,1684582,85.52,2840,2975,2790,3730,2010,2870,2907.05,6.59,-64761,-18733,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6332,6.20,3.90,12,0.78,474.00,753.00,3990,20241010,-26.32,2165,20231130,35.80,3990,-26.32,20241010,2305,27.55,20240805,3990,-26.32,20241010,2165,35.80,20231130,1.99,N,091810,500,1076 억,,7098271,N,N,8786,N,00,N +20241119,130658,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2970,100,2,3.48,4544751675,1565151,79.46,2840,2975,2790,3730,2010,2870,2903.71,6.59,-69711,-23510,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6397,6.27,3.94,12,0.73,474.00,753.00,3990,20241010,-25.56,2165,20231130,37.18,3990,-25.56,20241010,2305,28.85,20240805,3990,-25.56,20241010,2165,37.18,20231130,1.99,N,091810,500,1076 억,,7093321,N,N,8786,N,00,N +20241119,120650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,70,2,2.44,4196564450,1446871,73.45,2840,2975,2790,3730,2010,2870,2900.44,6.56,-95463,-61472,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6332,6.20,3.90,12,0.67,474.00,753.00,3990,20241010,-26.32,2165,20231130,35.80,3990,-26.32,20241010,2305,27.55,20240805,3990,-26.32,20241010,2165,35.80,20231130,1.99,N,091810,500,1076 억,,7067569,N,N,8786,N,00,N +20241119,110659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2965,95,2,3.31,3591126560,1242274,63.07,2840,2975,2790,3730,2010,2870,2890.77,6.60,-57922,-23046,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6386,6.26,3.94,12,0.58,474.00,753.00,3990,20241010,-25.69,2165,20231130,36.95,3990,-25.69,20241010,2305,28.63,20240805,3990,-25.69,20241010,2165,36.95,20231130,1.99,N,091810,500,1076 억,,7105110,N,N,8786,N,00,N +20241119,100717,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2940,70,2,2.44,2586507680,902039,45.79,2840,2950,2790,3730,2010,2870,2867.40,6.57,-87212,-70014,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6332,6.20,3.90,12,0.42,474.00,753.00,3990,20241010,-26.32,2165,20231130,35.80,3990,-26.32,20241010,2305,27.55,20240805,3990,-26.32,20241010,2165,35.80,20231130,1.99,N,091810,500,1076 억,,7075820,N,N,8786,N,00,N +20241119,090710,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2815,-55,5,-1.92,657785900,233324,11.84,2840,2860,2790,3730,2010,2870,2819.19,6.55,-108654,-108654,3066,2967,2886,2787,2706,2927,2747,1077,860,500,2180,5,1,215378976,6063,5.94,3.74,12,0.11,474.00,753.00,3990,20241010,-29.45,2165,20231130,30.02,3990,-29.45,20241010,2305,22.13,20240805,3990,-29.45,20241010,2165,30.02,20231130,1.99,N,091810,500,1076 억,,7054378,N,N,8786,N,00,N 20241118,160650,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2870,-30,5,-1.03,5652000990,1951819,109.61,2905,2985,2805,3770,2030,2900,2895.79,6.64,-298685,-251007,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6181,6.05,3.81,12,0.91,474.00,753.00,3990,20241010,-28.07,2165,20231130,32.56,3990,-28.07,20241010,2305,24.51,20240805,3990,-28.07,20241010,2165,32.56,20231130,2.05,N,091810,500,1076 억,,7153427,N,N,8786,N,00,N 20241118,150656,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2855,-45,5,-1.55,5401002570,1864099,104.68,2905,2985,2805,3770,2030,2900,2897.38,6.63,-311888,-273559,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6149,6.02,3.79,12,0.87,474.00,753.00,3990,20241010,-28.45,2165,20231130,31.87,3990,-28.45,20241010,2305,23.86,20240805,3990,-28.45,20241010,2165,31.87,20231130,2.05,N,091810,500,1076 억,,7140224,N,N,4035,N,00,N 20241118,140659,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2880,-20,5,-0.69,4043539785,1387780,77.93,2905,2985,2845,3770,2030,2900,2913.70,6.63,-314374,-276550,2956,2927,2876,2847,2796,2942,2862,1077,870,500,2200,5,1,215378976,6203,6.08,3.82,12,0.64,474.00,753.00,3990,20241010,-27.82,2165,20231130,33.03,3990,-27.82,20241010,2305,24.95,20240805,3990,-27.82,20241010,2165,33.03,20231130,2.05,N,091810,500,1076 억,,7137738,N,N,4035,N,00,N diff --git a/091970/price/prices-20241101.csv b/091970/price/prices-20241101.csv index a2b3181515b3..ea55fb4b443b 100644 --- a/091970/price/prices-20241101.csv +++ b/091970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,6,2,0.98,98528223,162927,13.51,614,623,590,798,430,614,604.74,0.38,0,-4996,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,232,-3.63,0.60,12,0.44,-171.00,1042.00,1200,20231120,-48.33,420,20240805,47.62,1120,-44.64,20240108,420,47.62,20240805,1200,-48.33,20231120,420,47.62,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N +20241119,150657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,602,-12,5,-1.95,89074282,147483,12.23,614,622,590,798,430,614,603.96,0.38,0,-4812,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,225,-3.52,0.58,12,0.39,-171.00,1042.00,1200,20231120,-49.83,420,20240805,43.33,1120,-46.25,20240108,420,43.33,20240805,1200,-49.83,20231120,420,43.33,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N +20241119,140657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,601,-13,5,-2.12,83854053,138794,11.51,614,622,590,798,430,614,604.16,0.38,0,-3594,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,225,-3.51,0.58,12,0.37,-171.00,1042.00,1200,20231120,-49.92,420,20240805,43.10,1120,-46.34,20240108,420,43.10,20240805,1200,-49.92,20231120,420,43.10,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N +20241119,130658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,606,-8,5,-1.30,82732201,136929,11.36,614,622,590,798,430,614,604.20,0.38,0,-2954,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,227,-3.54,0.58,12,0.37,-171.00,1042.00,1200,20231120,-49.50,420,20240805,44.29,1120,-45.89,20240108,420,44.29,20240805,1200,-49.50,20231120,420,44.29,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N +20241119,120650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,606,-8,5,-1.30,80823417,133779,11.09,614,622,590,798,430,614,604.16,0.38,0,-2307,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,227,-3.54,0.58,12,0.36,-171.00,1042.00,1200,20231120,-49.50,420,20240805,44.29,1120,-45.89,20240108,420,44.29,20240805,1200,-49.50,20231120,420,44.29,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N +20241119,110659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,606,-8,5,-1.30,62133863,102746,8.52,614,622,590,798,430,614,604.73,0.38,0,-2039,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,227,-3.54,0.58,12,0.27,-171.00,1042.00,1200,20231120,-49.50,420,20240805,44.29,1120,-45.89,20240108,420,44.29,20240805,1200,-49.50,20231120,420,44.29,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N +20241119,100718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,604,-10,5,-1.63,54530623,90042,7.47,614,622,590,798,430,614,605.61,0.38,0,-156,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,226,-3.53,0.58,12,0.24,-171.00,1042.00,1200,20231120,-49.67,420,20240805,43.81,1120,-46.07,20240108,420,43.81,20240805,1200,-49.67,20231120,420,43.81,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N +20241119,090711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,6,2,0.98,19787405,32172,2.67,614,622,614,798,430,614,615.05,0.38,0,-4030,802,708,616,522,430,755,569,187,184,500,400,1,1,37417493,232,-3.63,0.60,12,0.09,-171.00,1042.00,1200,20231120,-48.33,420,20240805,47.62,1120,-44.64,20240108,420,47.62,20240805,1200,-48.33,20231120,420,47.62,20240805,0.00,N,091970,500,187 억,,140753,N,N,0,N,00,N 20241118,160651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,614,54,2,9.64,750137604,1200845,629.30,530,710,524,728,392,560,624.67,0.32,0,21459,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,230,-3.59,0.59,12,3.21,-171.00,1042.00,1200,20231120,-48.83,420,20240805,46.19,1120,-45.18,20240108,420,46.19,20240805,1200,-48.83,20231120,420,46.19,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N 20241118,150656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,602,42,2,7.50,723198109,1156682,606.15,530,710,524,728,392,560,625.24,0.32,0,17340,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,225,-3.52,0.58,12,3.09,-171.00,1042.00,1200,20231120,-49.83,420,20240805,43.33,1120,-46.25,20240108,420,43.33,20240805,1200,-49.83,20231120,420,43.33,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N 20241118,140659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,588,28,2,5.00,699534122,1117047,585.38,530,710,524,728,392,560,626.24,0.32,0,8968,611,585,534,508,457,598,521,187,168,500,360,1,1,37417493,220,-3.44,0.56,12,2.99,-171.00,1042.00,1200,20231120,-51.00,420,20240805,40.00,1120,-47.50,20240108,420,40.00,20240805,1200,-51.00,20231120,420,40.00,20240805,0.00,N,091970,500,187 억,,119197,N,N,0,N,00,N diff --git a/092040/price/prices-20241101.csv b/092040/price/prices-20241101.csv index e027715078e1..847801662cec 100644 --- a/092040/price/prices-20241101.csv +++ b/092040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160647,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3950,-45,5,-1.13,427767060,108020,63.38,4000,4010,3940,5190,2800,3995,3960.07,5.77,0,-29590,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2173,-7.48,1.19,12,0.20,-528.00,3306.00,9400,20240326,-57.98,3700,20241115,6.76,9400,-57.98,20240326,3700,6.76,20241115,15740,-74.90,20231123,3700,6.76,20241115,1.66,N,092040,500,275 억,,3173830,N,N,49,N,00,N +20241119,150658,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3965,-30,5,-0.75,399141690,100777,59.13,4000,4010,3940,5190,2800,3995,3960.64,5.77,0,-27519,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2181,-7.51,1.20,12,0.18,-528.00,3306.00,9400,20240326,-57.82,3700,20241115,7.16,9400,-57.82,20240326,3700,7.16,20241115,15740,-74.81,20231123,3700,7.16,20241115,1.66,N,092040,500,275 억,,3173830,N,N,142,N,00,N +20241119,140657,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3955,-40,5,-1.00,356701940,90043,52.83,4000,4010,3940,5190,2800,3995,3961.46,5.77,0,-22357,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2176,-7.49,1.20,12,0.16,-528.00,3306.00,9400,20240326,-57.93,3700,20241115,6.89,9400,-57.93,20240326,3700,6.89,20241115,15740,-74.87,20231123,3700,6.89,20241115,1.66,N,092040,500,275 억,,3173830,N,N,142,N,00,N +20241119,130658,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3945,-50,5,-1.25,316895185,79958,46.91,4000,4010,3940,5190,2800,3995,3963.27,5.77,0,-21935,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2170,-7.47,1.19,12,0.15,-528.00,3306.00,9400,20240326,-58.03,3700,20241115,6.62,9400,-58.03,20240326,3700,6.62,20241115,15740,-74.94,20231123,3700,6.62,20241115,1.66,N,092040,500,275 억,,3173830,N,N,142,N,00,N +20241119,120651,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3950,-45,5,-1.13,259590475,65455,38.40,4000,4010,3940,5190,2800,3995,3965.94,5.77,0,-17783,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2173,-7.48,1.19,12,0.12,-528.00,3306.00,9400,20240326,-57.98,3700,20241115,6.76,9400,-57.98,20240326,3700,6.76,20241115,15740,-74.90,20231123,3700,6.76,20241115,1.66,N,092040,500,275 억,,3173830,N,N,142,N,00,N +20241119,110700,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3965,-30,5,-0.75,175162945,44086,25.87,4000,4010,3940,5190,2800,3995,3973.21,5.77,0,-14064,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2181,-7.51,1.20,12,0.08,-528.00,3306.00,9400,20240326,-57.82,3700,20241115,7.16,9400,-57.82,20240326,3700,7.16,20241115,15740,-74.81,20231123,3700,7.16,20241115,1.66,N,092040,500,275 억,,3173830,N,N,142,N,00,N +20241119,100718,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3990,-5,5,-0.13,130578800,32866,19.28,4000,4010,3940,5190,2800,3995,3973.07,5.77,0,-11270,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2195,-7.56,1.21,12,0.06,-528.00,3306.00,9400,20240326,-57.55,3700,20241115,7.84,9400,-57.55,20240326,3700,7.84,20241115,15740,-74.65,20231123,3700,7.84,20241115,1.66,N,092040,500,275 억,,3173830,N,N,142,N,00,N +20241119,090711,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3970,-25,5,-0.63,29089200,7297,4.28,4000,4010,3970,5190,2800,3995,3986.46,5.77,0,-5433,4118,4056,3978,3916,3838,4087,3947,275,1195,500,2790,5,1,55018347,2184,-7.52,1.20,12,0.01,-528.00,3306.00,9400,20240326,-57.77,3700,20241115,7.30,9400,-57.77,20240326,3700,7.30,20241115,15740,-74.78,20231123,3700,7.30,20241115,1.66,N,092040,500,275 억,,3173830,N,N,142,N,00,N 20241118,160651,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3995,85,2,2.17,672286395,168729,64.33,3920,4040,3900,5080,2740,3910,3984.41,5.78,0,-5050,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2198,-7.57,1.21,12,0.31,-528.00,3306.00,9400,20240326,-57.50,3700,20241115,7.97,9400,-57.50,20240326,3700,7.97,20241115,15740,-74.62,20231123,3700,7.97,20241115,1.67,N,092040,500,275 억,,3178413,N,N,142,N,00,N 20241118,150657,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,3980,70,2,1.79,656161450,164687,62.79,3920,4040,3900,5080,2740,3910,3984.29,5.78,0,-5122,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2190,-7.54,1.20,12,0.30,-528.00,3306.00,9400,20240326,-57.66,3700,20241115,7.57,9400,-57.66,20240326,3700,7.57,20241115,15740,-74.71,20231123,3700,7.57,20241115,1.67,N,092040,500,275 억,,3178413,N,N,15,N,00,N 20241118,140700,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,4000,90,2,2.30,622390840,156208,59.56,3920,4040,3900,5080,2740,3910,3984.37,5.78,0,-1343,4103,4006,3853,3756,3603,4055,3805,275,1170,500,2730,5,1,55018347,2201,-7.58,1.21,12,0.28,-528.00,3306.00,9400,20240326,-57.45,3700,20241115,8.11,9400,-57.45,20240326,3700,8.11,20241115,15740,-74.59,20231123,3700,8.11,20241115,1.67,N,092040,500,275 억,,3178413,N,N,15,N,00,N diff --git a/092070/price/prices-20241101.csv b/092070/price/prices-20241101.csv index 842a5b34cd3b..06d934490a9d 100644 --- a/092070/price/prices-20241101.csv +++ b/092070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160647,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9010,0,3,0.00,247841590,27567,50.56,9010,9200,8910,11710,6310,9010,8990.48,1.99,0,2003,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1043,20.16,0.67,12,0.24,447.00,13395.00,26350,20240408,-65.81,8910,20241119,1.12,26350,-65.81,20240408,8910,1.12,20241119,26350,-65.81,20240408,8910,1.12,20241119,2.95,N,092070,500,57 억,,230393,N,N,11,N,00,N +20241119,150658,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9000,-10,5,-0.11,212447230,23622,43.32,9010,9200,8910,11710,6310,9010,8993.62,1.99,0,2248,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1041,20.13,0.67,12,0.20,447.00,13395.00,26350,20240408,-65.84,8910,20241119,1.01,26350,-65.84,20240408,8910,1.01,20241119,26350,-65.84,20240408,8910,1.01,20241119,2.95,N,092070,500,57 억,,230393,N,N,5,N,00,N +20241119,140657,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9020,10,2,0.11,147406170,16347,29.98,9010,9200,8910,11710,6310,9010,9017.32,1.99,0,555,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1044,20.18,0.67,12,0.14,447.00,13395.00,26350,20240408,-65.77,8910,20241119,1.23,26350,-65.77,20240408,8910,1.23,20241119,26350,-65.77,20240408,8910,1.23,20241119,2.95,N,092070,500,57 억,,230393,N,N,5,N,00,N +20241119,130659,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9000,-10,5,-0.11,128477280,14241,26.12,9010,9200,8910,11710,6310,9010,9021.65,1.99,0,55,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1041,20.13,0.67,12,0.12,447.00,13395.00,26350,20240408,-65.84,8910,20241119,1.01,26350,-65.84,20240408,8910,1.01,20241119,26350,-65.84,20240408,8910,1.01,20241119,2.95,N,092070,500,57 억,,230393,N,N,5,N,00,N +20241119,120651,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,8940,-70,5,-0.78,102395150,11345,20.81,9010,9200,8910,11710,6310,9010,9025.58,1.99,0,-19,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1035,20.00,0.67,12,0.10,447.00,13395.00,26350,20240408,-66.07,8910,20241119,0.34,26350,-66.07,20240408,8910,0.34,20241119,26350,-66.07,20240408,8910,0.34,20241119,2.95,N,092070,500,57 억,,230393,N,N,5,N,00,N +20241119,110700,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,8960,-50,5,-0.55,86756530,9599,17.61,9010,9200,8910,11710,6310,9010,9038.09,1.99,0,-363,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1037,20.04,0.67,12,0.08,447.00,13395.00,26350,20240408,-66.00,8910,20241119,0.56,26350,-66.00,20240408,8910,0.56,20241119,26350,-66.00,20240408,8910,0.56,20241119,2.95,N,092070,500,57 억,,230393,N,N,5,N,00,N +20241119,100718,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9020,10,2,0.11,62460940,6895,12.65,9010,9200,8910,11710,6310,9010,9058.89,1.99,0,-332,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1044,20.18,0.67,12,0.06,447.00,13395.00,26350,20240408,-65.77,8910,20241119,1.23,26350,-65.77,20240408,8910,1.23,20241119,26350,-65.77,20240408,8910,1.23,20241119,2.95,N,092070,500,57 억,,230393,N,N,5,N,00,N +20241119,090711,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9000,-10,5,-0.11,15167840,1684,3.09,9010,9200,8910,11710,6310,9010,9007.03,1.99,0,-779,10076,9542,9266,8732,8456,9405,8595,58,2700,500,6660,10,1,11571858,1041,20.13,0.67,12,0.01,447.00,13395.00,26350,20240408,-65.84,8910,20241119,1.01,26350,-65.84,20240408,8910,1.01,20241119,26350,-65.84,20240408,8910,1.01,20241119,2.95,N,092070,500,57 억,,230393,N,N,5,N,00,N 20241118,160651,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9010,-590,5,-6.15,501314940,54244,157.89,9610,9800,8990,12480,6720,9600,9241.85,2.06,0,-7918,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1043,20.16,0.67,12,0.47,447.00,13395.00,26350,20240408,-65.81,8990,20241118,0.22,26350,-65.81,20240408,8990,0.22,20241118,26350,-65.81,20240408,8990,0.22,20241118,3.00,N,092070,500,57 억,,238309,N,N,5,N,00,N 20241118,150657,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9040,-560,5,-5.83,472080080,51000,148.45,9610,9800,8990,12480,6720,9600,9256.47,2.06,0,-6995,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1046,20.22,0.67,12,0.44,447.00,13395.00,26350,20240408,-65.69,8990,20241118,0.56,26350,-65.69,20240408,8990,0.56,20241118,26350,-65.69,20240408,8990,0.56,20241118,3.00,N,092070,500,57 억,,238309,N,N,26,N,00,N 20241118,140700,55,60.00,KOSDAQ,신저가,화학,N,N,N,Y,60,N,9020,-580,5,-6.04,352902900,37779,109.97,9610,9800,9000,12480,6720,9600,9341.25,2.06,0,-6960,10306,9952,9486,9132,8666,10130,9310,58,2880,500,7100,10,1,11571858,1044,20.18,0.67,12,0.33,447.00,13395.00,26350,20240408,-65.77,9000,20241118,0.22,26350,-65.77,20240408,9000,0.22,20241118,26350,-65.77,20240408,9000,0.22,20241118,3.00,N,092070,500,57 억,,238309,N,N,26,N,00,N diff --git a/092130/price/prices-20241101.csv b/092130/price/prices-20241101.csv index 37257d7b7086..808335aa0e51 100644 --- a/092130/price/prices-20241101.csv +++ b/092130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160647,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12800,200,2,1.59,58573290,4634,116.70,12730,12800,12500,16380,8820,12600,12639.90,7.29,0,-192,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1542,13.13,3.39,12,0.04,975.00,3776.00,14800,20231219,-13.51,11490,20240805,11.40,14000,-8.57,20240108,11490,11.40,20240805,14800,-13.51,20231219,11490,11.40,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N +20241119,150658,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12730,130,2,1.03,50239410,3982,100.28,12730,12800,12500,16380,8820,12600,12616.63,7.29,0,-187,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1533,13.06,3.37,12,0.03,975.00,3776.00,14800,20231219,-13.99,11490,20240805,10.79,14000,-9.07,20240108,11490,10.79,20240805,14800,-13.99,20231219,11490,10.79,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N +20241119,140657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12770,170,2,1.35,49959240,3960,99.72,12730,12800,12500,16380,8820,12600,12615.97,7.29,0,-188,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1538,13.10,3.38,12,0.03,975.00,3776.00,14800,20231219,-13.72,11490,20240805,11.14,14000,-8.79,20240108,11490,11.14,20240805,14800,-13.72,20231219,11490,11.14,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N +20241119,130659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12650,50,2,0.40,39789150,3162,79.63,12730,12730,12500,16380,8820,12600,12583.54,7.29,0,-21,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1524,12.97,3.35,12,0.03,975.00,3776.00,14800,20231219,-14.53,11490,20240805,10.10,14000,-9.64,20240108,11490,10.10,20240805,14800,-14.53,20231219,11490,10.10,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N +20241119,120651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12630,30,2,0.24,39043820,3103,78.14,12730,12730,12500,16380,8820,12600,12582.60,7.29,0,-21,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1521,12.95,3.34,12,0.03,975.00,3776.00,14800,20231219,-14.66,11490,20240805,9.92,14000,-9.79,20240108,11490,9.92,20240805,14800,-14.66,20231219,11490,9.92,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N +20241119,110700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12610,10,2,0.08,17044870,1357,34.17,12730,12730,12500,16380,8820,12600,12560.70,7.29,0,33,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1519,12.93,3.34,12,0.01,975.00,3776.00,14800,20231219,-14.80,11490,20240805,9.75,14000,-9.93,20240108,11490,9.75,20240805,14800,-14.80,20231219,11490,9.75,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N +20241119,100718,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12570,-30,5,-0.24,9858480,786,19.79,12730,12730,12500,16380,8820,12600,12542.60,7.29,0,36,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1514,12.89,3.33,12,0.01,975.00,3776.00,14800,20231219,-15.07,11490,20240805,9.40,14000,-10.21,20240108,11490,9.40,20240805,14800,-15.07,20231219,11490,9.40,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N +20241119,090711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12510,-90,5,-0.71,2907960,232,5.84,12730,12730,12510,16380,8820,12600,12534.31,7.29,0,55,12746,12672,12586,12512,12426,12630,12470,61,3780,500,9320,10,1,12043600,1507,12.83,3.31,12,0.00,975.00,3776.00,14800,20231219,-15.47,11490,20240805,8.88,14000,-10.64,20240108,11490,8.88,20240805,14800,-15.47,20231219,11490,8.88,20240805,0.08,N,092130,500,61 억,,878178,N,N,0,N,00,N 20241118,160651,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12600,70,2,0.56,50062480,3971,70.97,12620,12660,12500,16280,8780,12530,12607.02,7.29,0,-44,13043,12786,12533,12276,12023,12660,12150,61,3750,500,9270,10,1,12043600,1517,12.92,3.34,12,0.03,975.00,3776.00,14800,20231219,-14.86,11490,20240805,9.66,14000,-10.00,20240108,11490,9.66,20240805,14800,-14.86,20231219,11490,9.66,20240805,0.09,N,092130,500,61 억,,878222,N,N,0,N,00,N 20241118,150657,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12600,70,2,0.56,49860880,3955,70.69,12620,12660,12500,16280,8780,12530,12607.05,7.29,0,-36,13043,12786,12533,12276,12023,12660,12150,61,3750,500,9270,10,1,12043600,1517,12.92,3.34,12,0.03,975.00,3776.00,14800,20231219,-14.86,11490,20240805,9.66,14000,-10.00,20240108,11490,9.66,20240805,14800,-14.86,20231219,11490,9.66,20240805,0.09,N,092130,500,61 억,,878222,N,N,0,N,00,N 20241118,140700,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12610,80,2,0.64,45728070,3627,64.83,12620,12660,12500,16280,8780,12530,12607.68,7.29,0,-36,13043,12786,12533,12276,12023,12660,12150,61,3750,500,9270,10,1,12043600,1519,12.93,3.34,12,0.03,975.00,3776.00,14800,20231219,-14.80,11490,20240805,9.75,14000,-9.93,20240108,11490,9.75,20240805,14800,-14.80,20231219,11490,9.75,20240805,0.09,N,092130,500,61 억,,878222,N,N,0,N,00,N diff --git a/092190/price/prices-20241101.csv b/092190/price/prices-20241101.csv index 8f47c781ef27..412b2742601b 100644 --- a/092190/price/prices-20241101.csv +++ b/092190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160647,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3190,10,2,0.31,51112775,16048,18.31,3210,3245,3140,4130,2230,3180,3184.94,0.00,0,-5800,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1463,-1.39,5.37,12,0.03,-2297.00,594.00,5160,20240718,-38.18,2790,20240702,14.34,5160,-38.18,20240718,2790,14.34,20240702,5160,-38.18,20240718,2790,14.34,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241119,150658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3165,-15,5,-0.47,42010120,13171,15.03,3210,3245,3140,4130,2230,3180,3189.59,0.00,0,-5717,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1452,-1.38,5.33,12,0.03,-2297.00,594.00,5160,20240718,-38.66,2790,20240702,13.44,5160,-38.66,20240718,2790,13.44,20240702,5160,-38.66,20240718,2790,13.44,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241119,140658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,-20,5,-0.63,35800865,11201,12.78,3210,3245,3160,4130,2230,3180,3196.22,0.00,0,-4204,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1449,-1.38,5.32,12,0.02,-2297.00,594.00,5160,20240718,-38.76,2790,20240702,13.26,5160,-38.76,20240718,2790,13.26,20240702,5160,-38.76,20240718,2790,13.26,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241119,130659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,15,2,0.47,30701060,9592,10.95,3210,3245,3160,4130,2230,3180,3200.69,0.00,0,-3150,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1465,-1.39,5.38,12,0.02,-2297.00,594.00,5160,20240718,-38.08,2790,20240702,14.52,5160,-38.08,20240718,2790,14.52,20240702,5160,-38.08,20240718,2790,14.52,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241119,120651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,-10,5,-0.31,25220955,7866,8.98,3210,3245,3160,4130,2230,3180,3206.33,0.00,0,-2645,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1454,-1.38,5.34,12,0.02,-2297.00,594.00,5160,20240718,-38.57,2790,20240702,13.62,5160,-38.57,20240718,2790,13.62,20240702,5160,-38.57,20240718,2790,13.62,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241119,110700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3210,30,2,0.94,14596575,4541,5.18,3210,3245,3195,4130,2230,3180,3214.40,0.00,0,-2545,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1472,-1.40,5.40,12,0.01,-2297.00,594.00,5160,20240718,-37.79,2790,20240702,15.05,5160,-37.79,20240718,2790,15.05,20240702,5160,-37.79,20240718,2790,15.05,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241119,100719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,20,2,0.63,13454305,4185,4.78,3210,3245,3195,4130,2230,3180,3214.89,0.00,0,-2528,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1468,-1.39,5.39,12,0.01,-2297.00,594.00,5160,20240718,-37.98,2790,20240702,14.70,5160,-37.98,20240718,2790,14.70,20240702,5160,-37.98,20240718,2790,14.70,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N +20241119,090712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3230,50,2,1.57,825405,256,0.29,3210,3240,3200,4130,2230,3180,3224.24,0.00,0,-166,3320,3250,3215,3145,3110,3232,3127,229,950,500,2280,5,1,45868383,1482,-1.41,5.44,12,0.00,-2297.00,594.00,5160,20240718,-37.40,2790,20240702,15.77,5160,-37.40,20240718,2790,15.77,20240702,5160,-37.40,20240718,2790,15.77,20240702,0.03,N,092190,500,229 억,,0,N,N,0,N,00,N 20241118,160652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,-15,5,-0.47,280952670,87637,370.29,3180,3285,3180,4150,2240,3195,3205.90,0.00,0,13515,3361,3277,3136,3052,2911,3320,3095,229,955,500,2300,5,1,45868383,1459,-1.38,5.35,12,0.19,-2297.00,594.00,5160,20240718,-38.37,2790,20240702,13.98,5160,-38.37,20240718,2790,13.98,20240702,5160,-38.37,20240718,2790,13.98,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N 20241118,150657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-10,5,-0.31,276920385,86370,364.94,3180,3285,3180,4150,2240,3195,3206.21,0.00,0,13732,3361,3277,3136,3052,2911,3320,3095,229,955,500,2300,5,1,45868383,1461,-1.39,5.36,12,0.19,-2297.00,594.00,5160,20240718,-38.28,2790,20240702,14.16,5160,-38.28,20240718,2790,14.16,20240702,5160,-38.28,20240718,2790,14.16,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N 20241118,140700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,-10,5,-0.31,230449485,71841,303.55,3180,3285,3180,4150,2240,3195,3207.77,0.00,0,14535,3361,3277,3136,3052,2911,3320,3095,229,955,500,2300,5,1,45868383,1461,-1.39,5.36,12,0.16,-2297.00,594.00,5160,20240718,-38.28,2790,20240702,14.16,5160,-38.28,20240718,2790,14.16,20240702,5160,-38.28,20240718,2790,14.16,20240702,0.04,N,092190,500,229 억,,0,N,N,0,N,00,N diff --git a/092200/price/prices-20241101.csv b/092200/price/prices-20241101.csv index 56b63677cc2d..4cf1a9433979 100644 --- a/092200/price/prices-20241101.csv +++ b/092200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160648,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4120,-125,5,-2.94,1707422080,410573,37.23,4290,4300,4055,5510,2975,4245,4158.64,2.03,0,-38809,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1602,4.36,1.18,12,1.06,944.00,3498.00,6920,20240626,-40.46,3165,20241113,30.17,6920,-40.46,20240626,3165,30.17,20241113,6920,-40.46,20240626,3165,30.17,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N +20241119,150659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4110,-135,5,-3.18,1493309845,358440,32.50,4290,4300,4055,5510,2975,4245,4166.14,2.03,0,-30690,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1598,4.35,1.17,12,0.92,944.00,3498.00,6920,20240626,-40.61,3165,20241113,29.86,6920,-40.61,20240626,3165,29.86,20241113,6920,-40.61,20240626,3165,29.86,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N +20241119,140658,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,-145,5,-3.42,1400010805,335762,30.44,4290,4300,4055,5510,2975,4245,4169.65,2.03,0,-20372,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1594,4.34,1.17,12,0.86,944.00,3498.00,6920,20240626,-40.75,3165,20241113,29.54,6920,-40.75,20240626,3165,29.54,20241113,6920,-40.75,20240626,3165,29.54,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N +20241119,130659,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4095,-150,5,-3.53,1233387745,294925,26.74,4290,4300,4085,5510,2975,4245,4182.04,2.03,0,-11442,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1592,4.34,1.17,12,0.76,944.00,3498.00,6920,20240626,-40.82,3165,20241113,29.38,6920,-40.82,20240626,3165,29.38,20241113,6920,-40.82,20240626,3165,29.38,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N +20241119,120652,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4100,-145,5,-3.42,1179806940,281864,25.56,4290,4300,4085,5510,2975,4245,4185.73,2.03,0,-8131,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1594,4.34,1.17,12,0.72,944.00,3498.00,6920,20240626,-40.75,3165,20241113,29.54,6920,-40.75,20240626,3165,29.54,20241113,6920,-40.75,20240626,3165,29.54,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N +20241119,110701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4150,-95,5,-2.24,957099425,227727,20.65,4290,4300,4130,5510,2975,4245,4202.84,2.03,0,-6325,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1614,4.40,1.19,12,0.59,944.00,3498.00,6920,20240626,-40.03,3165,20241113,31.12,6920,-40.03,20240626,3165,31.12,20241113,6920,-40.03,20240626,3165,31.12,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N +20241119,100719,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4190,-55,5,-1.30,731829515,173427,15.72,4290,4300,4150,5510,2975,4245,4219.81,2.03,0,-16069,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1629,4.44,1.20,12,0.45,944.00,3498.00,6920,20240626,-39.45,3165,20241113,32.39,6920,-39.45,20240626,3165,32.39,20241113,6920,-39.45,20240626,3165,32.39,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N +20241119,090712,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4235,-10,5,-0.24,278433625,65394,5.93,4290,4300,4175,5510,2975,4245,4257.79,2.03,0,-27851,4701,4472,4236,4007,3771,4587,4122,194,1265,500,3140,5,1,38888569,1647,4.49,1.21,12,0.17,944.00,3498.00,6920,20240626,-38.80,3165,20241113,33.81,6920,-38.80,20240626,3165,33.81,20241113,6920,-38.80,20240626,3165,33.81,20241113,1.15,N,092200,500,194 억,,788511,N,N,21,N,00,N 20241118,160652,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4245,-50,5,-1.16,4724901230,1099981,17.42,4170,4465,4000,5580,3010,4295,4295.55,1.88,0,48115,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1651,4.50,1.21,12,2.83,944.00,3498.00,6920,20240626,-38.66,3165,20241113,34.12,6920,-38.66,20240626,3165,34.12,20241113,6920,-38.66,20240626,3165,34.12,20241113,1.15,N,092200,500,194 억,,732202,N,N,21,N,01,N 20241118,150658,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4245,-50,5,-1.16,4603515435,1071392,16.96,4170,4465,4000,5580,3010,4295,4296.76,1.88,0,55294,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1651,4.50,1.21,12,2.76,944.00,3498.00,6920,20240626,-38.66,3165,20241113,34.12,6920,-38.66,20240626,3165,34.12,20241113,6920,-38.66,20240626,3165,34.12,20241113,1.15,N,092200,500,194 억,,732202,N,N,0,N,01,N 20241118,140701,54,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4320,25,2,0.58,4334184890,1007905,15.96,4170,4465,4000,5580,3010,4295,4300.19,1.88,0,43305,5155,4725,4055,3625,2955,4940,3840,194,1285,500,3170,5,1,38888569,1680,4.58,1.23,12,2.59,944.00,3498.00,6920,20240626,-37.57,3165,20241113,36.49,6920,-37.57,20240626,3165,36.49,20241113,6920,-37.57,20240626,3165,36.49,20241113,1.15,N,092200,500,194 억,,732202,N,N,0,N,01,N diff --git a/092220/price/prices-20241101.csv b/092220/price/prices-20241101.csv index f2811f92ce2b..e9ba5326c9c0 100644 --- a/092220/price/prices-20241101.csv +++ b/092220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160648,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,850,30,2,3.66,1260299908,1486670,35.12,820,874,812,1066,574,820,847.78,2.32,0,216480,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1706,-3.94,0.49,12,0.74,-216.00,1738.00,1943,20240109,-56.25,769,20241115,10.53,1943,-56.25,20240109,769,10.53,20241115,1943,-56.25,20240109,769,10.53,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,51,N,00,N +20241119,150659,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,851,31,2,3.78,1233102892,1454621,34.36,820,874,812,1066,574,820,847.76,2.32,0,214804,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1708,-3.94,0.49,12,0.72,-216.00,1738.00,1943,20240109,-56.20,769,20241115,10.66,1943,-56.20,20240109,769,10.66,20241115,1943,-56.20,20240109,769,10.66,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,113,N,00,N +20241119,140658,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,846,26,2,3.17,1185260143,1398060,33.03,820,874,812,1066,574,820,847.84,2.32,0,209775,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1698,-3.92,0.49,12,0.70,-216.00,1738.00,1943,20240109,-56.46,769,20241115,10.01,1943,-56.46,20240109,769,10.01,20241115,1943,-56.46,20240109,769,10.01,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,113,N,00,N +20241119,130700,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,854,34,2,4.15,1110671802,1310414,30.96,820,874,812,1066,574,820,847.63,2.32,0,204555,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1715,-3.95,0.49,12,0.65,-216.00,1738.00,1943,20240109,-56.05,769,20241115,11.05,1943,-56.05,20240109,769,11.05,20241115,1943,-56.05,20240109,769,11.05,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,113,N,00,N +20241119,120652,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,856,36,2,4.39,1045575972,1234426,29.16,820,874,812,1066,574,820,847.07,2.32,0,193272,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1719,-3.96,0.49,12,0.61,-216.00,1738.00,1943,20240109,-55.94,769,20241115,11.31,1943,-55.94,20240109,769,11.31,20241115,1943,-55.94,20240109,769,11.31,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,113,N,00,N +20241119,110701,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,860,40,2,4.88,916002307,1082812,25.58,820,874,812,1066,574,820,846.01,2.32,0,174919,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1727,-3.98,0.49,12,0.54,-216.00,1738.00,1943,20240109,-55.74,769,20241115,11.83,1943,-55.74,20240109,769,11.83,20241115,1943,-55.74,20240109,769,11.83,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,113,N,00,N +20241119,100719,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,851,31,2,3.78,547101908,652690,15.42,820,856,812,1066,574,820,838.30,2.32,0,155047,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1708,-3.94,0.49,12,0.33,-216.00,1738.00,1943,20240109,-56.20,769,20241115,10.66,1943,-56.20,20240109,769,10.66,20241115,1943,-56.20,20240109,769,10.66,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,113,N,00,N +20241119,090712,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,828,8,2,0.98,121291333,147841,3.49,820,832,812,1066,574,820,820.42,2.32,0,12542,938,879,839,780,740,908,809,1004,246,500,600,1,1,200763141,1662,-3.83,0.48,12,0.07,-216.00,1738.00,1943,20240109,-57.39,769,20241115,7.67,1943,-57.39,20240109,769,7.67,20241115,1943,-57.39,20240109,769,7.67,20241115,3.17,N,092220,500,1003 억,,4652383,N,N,113,N,00,N 20241118,160652,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,820,19,2,2.37,3515891548,4162414,458.25,806,898,799,1041,561,801,844.74,2.41,0,-175283,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1646,-3.80,0.47,12,2.07,-216.00,1738.00,1943,20240109,-57.80,769,20241115,6.63,1943,-57.80,20240109,769,6.63,20241115,1943,-57.80,20240109,769,6.63,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,113,N,00,N 20241118,150658,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,819,18,2,2.25,3428432592,4055717,446.51,806,898,799,1041,561,801,845.33,2.41,0,-191368,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1644,-3.79,0.47,12,2.02,-216.00,1738.00,1943,20240109,-57.85,769,20241115,6.50,1943,-57.85,20240109,769,6.50,20241115,1943,-57.85,20240109,769,6.50,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,0,N,00,N 20241118,140701,55,60.00,KOSPI,,전기.전자,N,N,N,Y,60,N,836,35,2,4.37,2710593643,3188318,351.01,806,898,799,1041,561,801,850.16,2.41,0,-218055,842,821,795,774,748,832,785,1004,240,500,590,1,1,200763141,1678,-3.87,0.48,12,1.59,-216.00,1738.00,1943,20240109,-56.97,769,20241115,8.71,1943,-56.97,20240109,769,8.71,20241115,1943,-56.97,20240109,769,8.71,20241115,3.19,N,092220,500,1003 억,,4847580,N,N,0,N,00,N diff --git a/092230/price/prices-20241101.csv b/092230/price/prices-20241101.csv index f1342d8f2280..6a74990797ab 100644 --- a/092230/price/prices-20241101.csv +++ b/092230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160648,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,0,3,0.00,87201700,1627,102.13,53800,53800,53400,69500,37500,53500,53596.62,27.20,0,-43,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2260,2.69,0.24,12,0.04,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N +20241119,150659,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53700,200,2,0.37,79014600,1474,92.53,53800,53800,53400,69500,37500,53500,53605.56,27.20,0,-42,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2269,2.70,0.24,12,0.03,19882.00,224631.00,61600,20240522,-12.82,49700,20240108,8.05,61600,-12.82,20240522,49700,8.05,20240108,61600,-12.82,20240522,49700,8.05,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N +20241119,140658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,0,3,0.00,75585800,1410,88.51,53800,53800,53400,69500,37500,53500,53606.95,27.20,0,-76,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2260,2.69,0.24,12,0.03,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N +20241119,130700,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53600,100,2,0.19,56128400,1047,65.73,53800,53800,53400,69500,37500,53500,53608.79,27.20,0,-83,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2264,2.70,0.24,12,0.02,19882.00,224631.00,61600,20240522,-12.99,49700,20240108,7.85,61600,-12.99,20240522,49700,7.85,20240108,61600,-12.99,20240522,49700,7.85,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N +20241119,120652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,0,3,0.00,35075700,654,41.05,53800,53800,53400,69500,37500,53500,53632.57,27.20,0,-90,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2260,2.69,0.24,12,0.02,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N +20241119,110701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53600,100,2,0.19,32028300,597,37.48,53800,53800,53500,69500,37500,53500,53648.74,27.20,0,-93,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2264,2.70,0.24,12,0.01,19882.00,224631.00,61600,20240522,-12.99,49700,20240108,7.85,61600,-12.99,20240522,49700,7.85,20240108,61600,-12.99,20240522,49700,7.85,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N +20241119,100719,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53600,100,2,0.19,11931800,222,13.94,53800,53800,53500,69500,37500,53500,53746.85,27.20,0,-96,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2264,2.70,0.24,12,0.01,19882.00,224631.00,61600,20240522,-12.99,49700,20240108,7.85,61600,-12.99,20240522,49700,7.85,20240108,61600,-12.99,20240522,49700,7.85,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N +20241119,090713,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53700,200,2,0.37,11127300,207,12.99,53800,53800,53700,69500,37500,53500,53755.07,27.20,0,-96,54300,53900,53600,53200,52900,54100,53400,211,16000,5000,39590,100,1,4224646,2269,2.70,0.24,12,0.00,19882.00,224631.00,61600,20240522,-12.82,49700,20240108,8.05,61600,-12.82,20240522,49700,8.05,20240108,61600,-12.82,20240522,49700,8.05,20240108,0.02,N,092230,5000,211 억,,1149314,N,N,0,N,00,N 20241118,160652,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,100,2,0.19,85235900,1592,34.87,53400,54000,53300,69400,37400,53400,53540.14,27.20,0,205,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2260,2.69,0.24,12,0.04,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N 20241118,150658,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,100,2,0.19,84111200,1571,34.41,53400,54000,53300,69400,37400,53400,53539.91,27.20,0,219,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2260,2.69,0.24,12,0.04,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N 20241118,140701,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,53500,100,2,0.19,73954800,1381,30.25,53400,54000,53300,69400,37400,53400,53551.63,27.20,0,210,54133,53766,53333,52966,52533,53550,52750,211,16000,5000,39510,100,1,4224646,2260,2.69,0.24,12,0.03,19882.00,224631.00,61600,20240522,-13.15,49700,20240108,7.65,61600,-13.15,20240522,49700,7.65,20240108,61600,-13.15,20240522,49700,7.65,20240108,0.02,N,092230,5000,211 억,,1149157,N,N,0,N,00,N diff --git a/092300/price/prices-20241101.csv b/092300/price/prices-20241101.csv index fd3b644a4074..4143232ac940 100644 --- a/092300/price/prices-20241101.csv +++ b/092300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160648,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2525,55,2,2.23,45861580,18298,42.84,2470,2535,2470,3210,1730,2470,2506.37,0.26,0,1606,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,471,4.54,0.46,12,0.10,556.00,5453.00,4940,20240116,-48.89,2380,20241115,6.09,4940,-48.89,20240116,2380,6.09,20241115,4940,-48.89,20240116,2380,6.09,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N +20241119,150700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2525,55,2,2.23,43044175,17181,40.22,2470,2535,2470,3210,1730,2470,2505.34,0.26,0,1610,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,471,4.54,0.46,12,0.09,556.00,5453.00,4940,20240116,-48.89,2380,20241115,6.09,4940,-48.89,20240116,2380,6.09,20241115,4940,-48.89,20240116,2380,6.09,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N +20241119,140659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,60,2,2.43,41973515,16757,39.23,2470,2535,2470,3210,1730,2470,2504.83,0.26,0,1719,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,472,4.55,0.46,12,0.09,556.00,5453.00,4940,20240116,-48.79,2380,20241115,6.30,4940,-48.79,20240116,2380,6.30,20241115,4940,-48.79,20240116,2380,6.30,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N +20241119,130700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,60,2,2.43,33570205,13434,31.45,2470,2530,2470,3210,1730,2470,2498.90,0.26,0,1466,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,472,4.55,0.46,12,0.07,556.00,5453.00,4940,20240116,-48.79,2380,20241115,6.30,4940,-48.79,20240116,2380,6.30,20241115,4940,-48.79,20240116,2380,6.30,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N +20241119,120652,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2505,35,2,1.42,15958420,6436,15.07,2470,2510,2470,3210,1730,2470,2479.56,0.26,0,2071,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,468,4.51,0.46,12,0.03,556.00,5453.00,4940,20240116,-49.29,2380,20241115,5.25,4940,-49.29,20240116,2380,5.25,20241115,4940,-49.29,20240116,2380,5.25,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N +20241119,110701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,30,2,1.21,15296315,6171,14.45,2470,2510,2470,3210,1730,2470,2478.74,0.26,0,2074,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,467,4.50,0.46,12,0.03,556.00,5453.00,4940,20240116,-49.39,2380,20241115,5.04,4940,-49.39,20240116,2380,5.04,20241115,4940,-49.39,20240116,2380,5.04,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N +20241119,100720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2500,30,2,1.21,14959095,6036,14.13,2470,2510,2470,3210,1730,2470,2478.31,0.26,0,2169,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,467,4.50,0.46,12,0.03,556.00,5453.00,4940,20240116,-49.39,2380,20241115,5.04,4940,-49.39,20240116,2380,5.04,20241115,4940,-49.39,20240116,2380,5.04,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N +20241119,090713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2495,25,2,1.01,3606825,1460,3.42,2470,2495,2470,3210,1730,2470,2470.43,0.26,0,-33,2563,2516,2483,2436,2403,2540,2460,93,740,500,1770,5,1,18672816,466,4.49,0.46,12,0.01,556.00,5453.00,4940,20240116,-49.49,2380,20241115,4.83,4940,-49.49,20240116,2380,4.83,20241115,4940,-49.49,20240116,2380,4.83,20241115,2.12,N,092300,500,93 억,,48167,N,N,0,N,00,N 20241118,160653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,-10,5,-0.40,104135515,41682,70.93,2455,2530,2450,3220,1740,2480,2498.33,0.24,0,3166,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,461,4.44,0.45,12,0.22,556.00,5453.00,4940,20240116,-50.00,2380,20241115,3.78,4940,-50.00,20240116,2380,3.78,20241115,4940,-50.00,20240116,2380,3.78,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N 20241118,150658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2480,0,3,0.00,99779610,39921,67.93,2455,2530,2450,3220,1740,2480,2499.43,0.24,0,2972,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,463,4.46,0.45,12,0.21,556.00,5453.00,4940,20240116,-49.80,2380,20241115,4.20,4940,-49.80,20240116,2380,4.20,20241115,4940,-49.80,20240116,2380,4.20,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N 20241118,140701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2510,30,2,1.21,73958230,29541,50.27,2455,2530,2450,3220,1740,2480,2503.58,0.24,0,4545,2593,2536,2458,2401,2323,2565,2430,93,740,500,1780,5,1,18672816,469,4.51,0.46,12,0.16,556.00,5453.00,4940,20240116,-49.19,2380,20241115,5.46,4940,-49.19,20240116,2380,5.46,20241115,4940,-49.19,20240116,2380,5.46,20241115,2.10,N,092300,500,93 억,,45001,N,N,0,N,00,N diff --git a/092440/price/prices-20241101.csv b/092440/price/prices-20241101.csv index d6fae28f5d81..e7bb4ebff75a 100644 --- a/092440/price/prices-20241101.csv +++ b/092440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160649,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,-10,5,-0.40,12076770,4847,12.48,2500,2520,2485,3240,1750,2495,2491.82,62.99,0,-617,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,726,42.12,0.29,03,0.02,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N +20241119,150700,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,-10,5,-0.40,8985430,3603,9.28,2500,2520,2485,3240,1750,2495,2493.87,62.99,0,-615,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,726,42.12,0.29,03,0.01,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N +20241119,140659,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,-10,5,-0.40,7896990,3165,8.15,2500,2520,2485,3240,1750,2495,2495.10,62.99,0,-615,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,726,42.12,0.29,03,0.01,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N +20241119,130700,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2485,-10,5,-0.40,7896990,3165,8.15,2500,2520,2485,3240,1750,2495,2495.10,62.99,0,-615,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,726,42.12,0.29,03,0.01,59.00,8537.00,3240,20240314,-23.30,2405,20241114,3.33,3240,-23.30,20240314,2405,3.33,20241114,3240,-23.30,20240314,2405,3.33,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N +20241119,120653,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,-5,5,-0.20,7195795,2883,7.43,2500,2520,2490,3240,1750,2495,2495.94,62.99,0,-418,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,727,42.20,0.29,03,0.01,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N +20241119,110702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,-5,5,-0.20,7063825,2830,7.29,2500,2520,2490,3240,1750,2495,2496.05,62.99,0,-418,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,727,42.20,0.29,03,0.01,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N +20241119,100720,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2495,0,3,0.00,4474220,1790,4.61,2500,2520,2490,3240,1750,2495,2499.56,62.99,0,-108,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,729,42.29,0.29,03,0.01,59.00,8537.00,3240,20240314,-22.99,2405,20241114,3.74,3240,-22.99,20240314,2405,3.74,20241114,3240,-22.99,20240314,2405,3.74,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N +20241119,090713,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,-5,5,-0.20,286900,115,0.30,2500,2500,2490,3240,1750,2495,2494.78,62.99,0,-110,2558,2526,2473,2441,2388,2542,2457,146,745,500,1790,5,1,29200000,727,42.20,0.29,03,0.00,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.80,N,092440,500,146 억,,18391657,N,N,0,N,00,N 20241118,160653,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2495,80,2,3.31,95603890,38823,30.27,2435,2505,2420,3135,1695,2415,2462.56,62.99,0,4215,2541,2477,2441,2377,2341,2460,2360,146,720,500,1730,5,1,29200000,729,42.29,0.29,03,0.13,59.00,8537.00,3240,20240314,-22.99,2405,20241114,3.74,3240,-22.99,20240314,2405,3.74,20241114,3240,-22.99,20240314,2405,3.74,20241114,0.80,N,092440,500,146 억,,18392634,N,N,0,N,00,N 20241118,150659,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2500,85,2,3.52,93910120,38144,29.74,2435,2505,2420,3135,1695,2415,2461.99,62.99,0,3904,2541,2477,2441,2377,2341,2460,2360,146,720,500,1730,5,1,29200000,730,42.37,0.29,03,0.13,59.00,8537.00,3240,20240314,-22.84,2405,20241114,3.95,3240,-22.84,20240314,2405,3.95,20241114,3240,-22.84,20240314,2405,3.95,20241114,0.80,N,092440,500,146 억,,18392634,N,N,0,N,00,N 20241118,140702,57,100.00,KOSPI,,기계,N,N,N,N, ,N,2490,75,2,3.11,89352815,36314,28.32,2435,2505,2420,3135,1695,2415,2460.56,62.99,0,2879,2541,2477,2441,2377,2341,2460,2360,146,720,500,1730,5,1,29200000,727,42.20,0.29,03,0.12,59.00,8537.00,3240,20240314,-23.15,2405,20241114,3.53,3240,-23.15,20240314,2405,3.53,20241114,3240,-23.15,20240314,2405,3.53,20241114,0.80,N,092440,500,146 억,,18392634,N,N,0,N,00,N diff --git a/092460/price/prices-20241101.csv b/092460/price/prices-20241101.csv index 2dad6f6e7425..a16ce6f2db4c 100644 --- a/092460/price/prices-20241101.csv +++ b/092460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160649,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7120,-20,5,-0.28,466925460,65298,101.47,7170,7240,7050,9280,5000,7140,7150.69,0.46,0,4628,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1218,1.72,0.73,12,0.38,4130.00,9773.00,8240,20240802,-13.59,5560,20240201,28.06,8240,-13.59,20240802,5560,28.06,20240201,8240,-13.59,20240802,5560,28.06,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N +20241119,150700,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7120,-20,5,-0.28,452584480,63285,98.34,7170,7240,7050,9280,5000,7140,7151.53,0.46,0,5129,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1218,1.72,0.73,12,0.37,4130.00,9773.00,8240,20240802,-13.59,5560,20240201,28.06,8240,-13.59,20240802,5560,28.06,20240201,8240,-13.59,20240802,5560,28.06,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N +20241119,140659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,0,3,0.00,399666960,55840,86.77,7170,7240,7050,9280,5000,7140,7157.36,0.46,0,5497,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1222,1.73,0.73,12,0.33,4130.00,9773.00,8240,20240802,-13.35,5560,20240201,28.42,8240,-13.35,20240802,5560,28.42,20240201,8240,-13.35,20240802,5560,28.42,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N +20241119,130701,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7150,10,2,0.14,340832920,47630,74.01,7170,7240,7050,9280,5000,7140,7155.85,0.46,0,6214,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1223,1.73,0.73,12,0.28,4130.00,9773.00,8240,20240802,-13.23,5560,20240201,28.60,8240,-13.23,20240802,5560,28.60,20240201,8240,-13.23,20240802,5560,28.60,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N +20241119,120653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,0,3,0.00,278648780,38872,60.40,7170,7240,7090,9280,5000,7140,7168.37,0.46,0,5714,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1222,1.73,0.73,12,0.23,4130.00,9773.00,8240,20240802,-13.35,5560,20240201,28.42,8240,-13.35,20240802,5560,28.42,20240201,8240,-13.35,20240802,5560,28.42,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N +20241119,110702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7150,10,2,0.14,209569000,29198,45.37,7170,7240,7090,9280,5000,7140,7177.51,0.46,0,3367,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1223,1.73,0.73,12,0.17,4130.00,9773.00,8240,20240802,-13.23,5560,20240201,28.60,8240,-13.23,20240802,5560,28.60,20240201,8240,-13.23,20240802,5560,28.60,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N +20241119,100720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7150,10,2,0.14,171028470,23781,36.95,7170,7240,7140,9280,5000,7140,7191.81,0.46,0,1867,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1223,1.73,0.73,12,0.14,4130.00,9773.00,8240,20240802,-13.23,5560,20240201,28.60,8240,-13.23,20240802,5560,28.60,20240201,8240,-13.23,20240802,5560,28.60,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N +20241119,090713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7170,30,2,0.42,30864150,4291,6.67,7170,7200,7150,9280,5000,7140,7192.76,0.46,0,274,7273,7206,7113,7046,6953,7240,7080,88,2140,500,5140,10,1,17109680,1227,1.74,0.73,12,0.03,4130.00,9773.00,8240,20240802,-12.99,5560,20240201,28.96,8240,-12.99,20240802,5560,28.96,20240201,8240,-12.99,20240802,5560,28.96,20240201,2.47,N,092460,500,88 억,,78661,N,N,0,N,00,N 20241118,160653,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7140,50,2,0.71,453659800,63940,66.87,7060,7180,7020,9210,4970,7090,7095.07,0.47,0,-2222,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1222,1.73,0.73,12,0.37,4130.00,9773.00,8240,20240802,-13.35,5560,20240201,28.42,8240,-13.35,20240802,5560,28.42,20240201,8240,-13.35,20240802,5560,28.42,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N 20241118,150659,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7100,10,2,0.14,428427010,60398,63.16,7060,7180,7020,9210,4970,7090,7093.40,0.47,0,-2979,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1215,1.72,0.73,12,0.35,4130.00,9773.00,8240,20240802,-13.83,5560,20240201,27.70,8240,-13.83,20240802,5560,27.70,20240201,8240,-13.83,20240802,5560,27.70,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N 20241118,140702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7070,-20,5,-0.28,401073920,56545,59.13,7060,7180,7020,9210,4970,7090,7093.00,0.47,0,-2652,7276,7182,6996,6902,6716,7230,6950,88,2120,500,5100,10,1,17109680,1210,1.71,0.72,12,0.33,4130.00,9773.00,8240,20240802,-14.20,5560,20240201,27.16,8240,-14.20,20240802,5560,27.16,20240201,8240,-14.20,20240802,5560,27.16,20240201,2.40,N,092460,500,88 억,,80967,N,N,0,N,00,N diff --git a/092590/price/prices-20241101.csv b/092590/price/prices-20241101.csv index ea62b15090d9..adef7ef72cf9 100644 --- a/092590/price/prices-20241101.csv +++ b/092590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160649,57,100.00,KONEX,,,N,N,N,N, ,N,850,-51,5,-5.66,850,1,100.00,850,850,850,1036,766,901,850.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241119,150701,57,100.00,KONEX,,,N,N,N,N, ,N,850,-51,5,-5.66,850,1,100.00,850,850,850,1036,766,901,850.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241119,140700,57,100.00,KONEX,,,N,N,N,N, ,N,850,-51,5,-5.66,850,1,100.00,850,850,850,1036,766,901,850.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241119,130701,57,100.00,KONEX,,,N,N,N,N, ,N,850,-51,5,-5.66,850,1,100.00,850,850,850,1036,766,901,850.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241119,120653,57,100.00,KONEX,,,N,N,N,N, ,N,850,-51,5,-5.66,850,1,100.00,850,850,850,1036,766,901,850.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241119,110702,57,100.00,KONEX,,,N,N,N,N, ,N,850,-51,5,-5.66,850,1,100.00,850,850,850,1036,766,901,850.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241119,100720,57,100.00,KONEX,,,N,N,N,N, ,N,850,-51,5,-5.66,850,1,100.00,850,850,850,1036,766,901,850.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,62,-4.94,0.43,12,0.00,-172.00,1976.00,1550,20231114,-45.16,515,20240124,65.05,1247,-31.84,20241024,515,65.05,20240124,1262,-32.65,20231122,515,65.05,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N +20241119,090714,57,100.00,KONEX,,,N,N,N,N, ,N,901,0,3,0.00,0,0,0.00,0,0,0,1036,766,901,0.00,0.00,0,0,901,901,901,901,901,901,901,36,135,500,540,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241118,160653,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241118,150659,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N 20241118,140702,57,100.00,KONEX,,,N,N,N,N, ,N,901,-159,4,-15.00,901,1,100.00,901,901,901,1219,901,1060,901.00,0.00,0,0,1060,1060,1060,1060,1060,1060,1060,36,159,500,630,1,1,7291098,66,-5.24,0.46,12,0.00,-172.00,1976.00,1550,20231114,-41.87,515,20240124,74.95,1247,-27.75,20241024,515,74.95,20240124,1262,-28.61,20231122,515,74.95,20240124,0.00,N,092590,500,36 억,,0,N,N,0,N,00,N diff --git a/092600/price/prices-20241101.csv b/092600/price/prices-20241101.csv index 7310d3ae74d0..f6764b0ee094 100644 --- a/092600/price/prices-20241101.csv +++ b/092600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160649,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1170,9,2,0.78,70046995,60138,98.65,1161,1198,1140,1509,813,1161,1164.77,0.65,0,-2523,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,293,-1.61,0.75,12,0.24,-725.00,1555.00,2700,20240228,-56.67,1010,20240806,15.84,2700,-56.67,20240228,1010,15.84,20240806,2700,-56.67,20240228,1010,15.84,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N +20241119,150701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1153,-8,5,-0.69,66393297,57000,93.50,1161,1198,1140,1509,813,1161,1164.79,0.65,0,-259,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,289,-1.59,0.74,12,0.23,-725.00,1555.00,2700,20240228,-57.30,1010,20240806,14.16,2700,-57.30,20240228,1010,14.16,20240806,2700,-57.30,20240228,1010,14.16,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N +20241119,140700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1169,8,2,0.69,58837638,50464,82.78,1161,1198,1140,1509,813,1161,1165.93,0.65,0,-1471,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,293,-1.61,0.75,12,0.20,-725.00,1555.00,2700,20240228,-56.70,1010,20240806,15.74,2700,-56.70,20240228,1010,15.74,20240806,2700,-56.70,20240228,1010,15.74,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N +20241119,130701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1187,26,2,2.24,45492994,39022,64.01,1161,1198,1140,1509,813,1161,1165.83,0.65,0,-3008,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,298,-1.64,0.76,12,0.16,-725.00,1555.00,2700,20240228,-56.04,1010,20240806,17.52,2700,-56.04,20240228,1010,17.52,20240806,2700,-56.04,20240228,1010,17.52,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N +20241119,120653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1178,17,2,1.46,37689434,32403,53.15,1161,1198,1140,1509,813,1161,1163.15,0.65,0,-3057,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,295,-1.62,0.76,12,0.13,-725.00,1555.00,2700,20240228,-56.37,1010,20240806,16.63,2700,-56.37,20240228,1010,16.63,20240806,2700,-56.37,20240228,1010,16.63,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N +20241119,110702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1153,-8,5,-0.69,19461737,16784,27.53,1161,1198,1140,1509,813,1161,1159.54,0.65,0,-1323,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,289,-1.59,0.74,12,0.07,-725.00,1555.00,2700,20240228,-57.30,1010,20240806,14.16,2700,-57.30,20240228,1010,14.16,20240806,2700,-57.30,20240228,1010,14.16,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N +20241119,100721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1158,-3,5,-0.26,12297598,10570,17.34,1161,1198,1150,1509,813,1161,1163.44,0.65,0,-1685,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,290,-1.60,0.74,12,0.04,-725.00,1555.00,2700,20240228,-57.11,1010,20240806,14.65,2700,-57.11,20240228,1010,14.65,20240806,2700,-57.11,20240228,1010,14.65,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N +20241119,090714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1173,12,2,1.03,402249,344,0.56,1161,1198,1161,1509,813,1161,1169.33,0.65,0,-63,1223,1192,1166,1135,1109,1179,1122,125,348,500,740,1,1,25083517,294,-1.62,0.75,12,0.00,-725.00,1555.00,2700,20240228,-56.56,1010,20240806,16.14,2700,-56.56,20240228,1010,16.14,20240806,2700,-56.56,20240228,1010,16.14,20240806,0.29,N,092600,500,125 억,,162632,N,N,0,N,00,N 20241118,160654,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1161,-5,5,-0.43,71163353,60961,148.13,1166,1197,1140,1515,817,1166,1167.36,0.66,0,-1984,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,291,-1.60,0.75,12,0.24,-725.00,1555.00,2700,20240228,-57.00,1010,20240806,14.95,2700,-57.00,20240228,1010,14.95,20240806,2700,-57.00,20240228,1010,14.95,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N 20241118,150659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1168,2,2,0.17,67489895,57806,140.47,1166,1197,1140,1515,817,1166,1167.52,0.66,0,-1927,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,293,-1.61,0.75,12,0.23,-725.00,1555.00,2700,20240228,-56.74,1010,20240806,15.64,2700,-56.74,20240228,1010,15.64,20240806,2700,-56.74,20240228,1010,15.64,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N 20241118,140703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1168,2,2,0.17,62624153,53620,130.29,1166,1197,1140,1515,817,1166,1167.93,0.66,0,-2439,1235,1200,1168,1133,1101,1184,1117,125,349,500,740,1,1,25083517,293,-1.61,0.75,12,0.21,-725.00,1555.00,2700,20240228,-56.74,1010,20240806,15.64,2700,-56.74,20240228,1010,15.64,20240806,2700,-56.74,20240228,1010,15.64,20240806,0.30,N,092600,500,125 억,,164616,N,N,0,N,00,N diff --git a/092730/price/prices-20241101.csv b/092730/price/prices-20241101.csv index 571cfa70e323..ea9188d9b327 100644 --- a/092730/price/prices-20241101.csv +++ b/092730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160650,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12370,-520,5,-4.03,694942760,55505,166.97,12880,12890,12360,16750,9030,12890,12520.36,9.54,0,-6713,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1015,8.54,1.22,12,0.68,1448.00,10151.00,17564,20240614,-29.57,10318,20240909,19.89,17564,-29.57,20240614,10318,19.89,20240909,34300,-63.94,20240614,12360,0.08,20241119,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N +20241119,150701,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12410,-480,5,-3.72,673026840,53735,161.64,12880,12890,12360,16750,9030,12890,12524.92,9.54,0,-6578,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1019,8.57,1.22,12,0.65,1448.00,10151.00,17564,20240614,-29.34,10318,20240909,20.28,17564,-29.34,20240614,10318,20.28,20240909,34300,-63.82,20240614,12360,0.40,20241119,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N +20241119,140700,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,12360,-530,5,-4.11,596780620,47580,143.13,12880,12890,12360,16750,9030,12890,12542.68,9.54,0,-8080,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1014,8.54,1.22,12,0.58,1448.00,10151.00,17564,20240614,-29.63,10318,20240909,19.79,17564,-29.63,20240614,10318,19.79,20240909,34300,-63.97,20240614,12360,0.00,20241119,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N +20241119,130702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12430,-460,5,-3.57,491730870,39110,117.65,12880,12890,12430,16750,9030,12890,12573.02,9.54,0,-7773,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1020,8.58,1.22,12,0.48,1448.00,10151.00,17564,20240614,-29.23,10318,20240909,20.47,17564,-29.23,20240614,10318,20.47,20240909,34300,-63.76,20240614,12360,0.57,20241113,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N +20241119,120654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12490,-400,5,-3.10,402833130,31980,96.20,12880,12890,12470,16750,9030,12890,12596.41,9.54,0,-7334,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1025,8.63,1.23,12,0.39,1448.00,10151.00,17564,20240614,-28.89,10318,20240909,21.05,17564,-28.89,20240614,10318,21.05,20240909,34300,-63.59,20240614,12360,1.05,20241113,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N +20241119,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,-20,5,-0.16,330335220,26188,78.78,12880,12890,12470,16750,9030,12890,12613.99,9.54,0,-5861,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1056,8.89,1.27,12,0.32,1448.00,10151.00,17564,20240614,-26.73,10318,20240909,24.73,17564,-26.73,20240614,10318,24.73,20240909,34300,-62.48,20240614,12360,4.13,20241113,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N +20241119,100721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12770,-120,5,-0.93,250500100,19841,59.68,12880,12890,12470,16750,9030,12890,12625.38,9.54,0,-3946,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1048,8.82,1.26,12,0.24,1448.00,10151.00,17564,20240614,-27.29,10318,20240909,23.76,17564,-27.29,20240614,10318,23.76,20240909,34300,-62.77,20240614,12360,3.32,20241113,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N +20241119,090714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12850,-40,5,-0.31,1621880,127,0.38,12880,12890,12740,16750,9030,12890,12770.71,9.54,0,90,13590,13240,12920,12570,12250,13080,12410,41,3860,500,9530,10,1,8207361,1055,8.87,1.27,12,0.00,1448.00,10151.00,17564,20240614,-26.84,10318,20240909,24.54,17564,-26.84,20240614,10318,24.54,20240909,34300,-62.54,20240614,12360,3.96,20241113,1.84,N,092730,500,41 억,,782768,N,N,7,N,00,N 20241118,160654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,-180,5,-1.38,425436650,33164,174.00,12940,13270,12600,16990,9150,13070,12828.27,9.44,0,-4179,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1058,8.90,1.27,12,0.40,1448.00,10151.00,17564,20240614,-26.61,10318,20240909,24.93,17564,-26.61,20240614,10318,24.93,20240909,34300,-62.42,20240614,12360,4.29,20241113,1.85,N,092730,500,41 억,,775178,N,N,7,N,00,N 20241118,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-350,5,-2.68,408063060,31806,166.87,12940,13270,12600,16990,9150,13070,12829.75,9.44,0,-3917,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1044,8.78,1.25,12,0.39,1448.00,10151.00,17564,20240614,-27.58,10318,20240909,23.28,17564,-27.58,20240614,10318,23.28,20240909,34300,-62.92,20240614,12360,2.91,20241113,1.85,N,092730,500,41 억,,775178,N,N,0,N,00,N 20241118,140703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12670,-400,5,-3.06,374998140,29194,153.17,12940,13270,12650,16990,9150,13070,12845.04,9.44,0,-3966,13783,13426,13123,12766,12463,13275,12615,41,3920,500,9670,10,1,8207361,1040,8.75,1.25,12,0.36,1448.00,10151.00,17564,20240614,-27.86,10318,20240909,22.80,17564,-27.86,20240614,10318,22.80,20240909,34300,-63.06,20240614,12360,2.51,20241113,1.85,N,092730,500,41 억,,775178,N,N,0,N,00,N diff --git a/092780/price/prices-20241101.csv b/092780/price/prices-20241101.csv index 81bb0e82cbeb..860e5065b566 100644 --- a/092780/price/prices-20241101.csv +++ b/092780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160650,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4600,-60,5,-1.29,197443815,43079,131.71,4660,4715,4540,6050,3265,4660,4583.22,1.40,0,3134,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,606,7.93,0.48,12,0.33,580.00,9564.00,7120,20240621,-35.39,4190,20240415,9.79,7120,-35.39,20240621,4190,9.79,20240415,7120,-35.39,20240621,4190,9.79,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N +20241119,150701,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4590,-70,5,-1.50,191936355,41881,128.05,4660,4715,4540,6050,3265,4660,4582.90,1.40,0,3249,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,604,7.91,0.48,12,0.32,580.00,9564.00,7120,20240621,-35.53,4190,20240415,9.55,7120,-35.53,20240621,4190,9.55,20240415,7120,-35.53,20240621,4190,9.55,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N +20241119,140700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4610,-50,5,-1.07,164556120,35881,109.70,4660,4715,4540,6050,3265,4660,4586.16,1.40,0,2091,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,607,7.95,0.48,12,0.27,580.00,9564.00,7120,20240621,-35.25,4190,20240415,10.02,7120,-35.25,20240621,4190,10.02,20240415,7120,-35.25,20240621,4190,10.02,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N +20241119,130702,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4585,-75,5,-1.61,152214785,33191,101.48,4660,4715,4540,6050,3265,4660,4586.03,1.40,0,1553,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,604,7.91,0.48,12,0.25,580.00,9564.00,7120,20240621,-35.60,4190,20240415,9.43,7120,-35.60,20240621,4190,9.43,20240415,7120,-35.60,20240621,4190,9.43,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N +20241119,120654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4540,-120,5,-2.58,69946045,15185,46.43,4660,4715,4540,6050,3265,4660,4606.26,1.40,0,-4258,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,598,7.83,0.47,12,0.12,580.00,9564.00,7120,20240621,-36.24,4190,20240415,8.35,7120,-36.24,20240621,4190,8.35,20240415,7120,-36.24,20240621,4190,8.35,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N +20241119,110703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4565,-95,5,-2.04,55294130,11967,36.59,4660,4715,4565,6050,3265,4660,4620.55,1.40,0,-1671,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,601,7.87,0.48,12,0.09,580.00,9564.00,7120,20240621,-35.88,4190,20240415,8.95,7120,-35.88,20240621,4190,8.95,20240415,7120,-35.88,20240621,4190,8.95,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N +20241119,100721,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4620,-40,5,-0.86,29997155,6464,19.76,4660,4715,4620,6050,3265,4660,4640.65,1.40,0,-178,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,608,7.97,0.48,12,0.05,580.00,9564.00,7120,20240621,-35.11,4190,20240415,10.26,7120,-35.11,20240621,4190,10.26,20240415,7120,-35.11,20240621,4190,10.26,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N +20241119,090715,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4655,-5,5,-0.11,2411220,518,1.58,4660,4715,4620,6050,3265,4660,4654.86,1.40,0,-455,4970,4815,4680,4525,4390,4892,4602,66,1390,500,3260,5,1,13168460,613,8.03,0.49,12,0.00,580.00,9564.00,7120,20240621,-34.62,4190,20240415,11.10,7120,-34.62,20240621,4190,11.10,20240415,7120,-34.62,20240621,4190,11.10,20240415,0.62,N,092780,500,65 억,,184771,N,N,0,N,00,N 20241118,160654,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4660,135,2,2.98,153699065,32707,23.37,4595,4835,4545,5880,3170,4525,4699.27,1.39,0,2431,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,614,8.03,0.49,12,0.25,580.00,9564.00,7120,20240621,-34.55,4190,20240415,11.22,7120,-34.55,20240621,4190,11.22,20240415,7120,-34.55,20240621,4190,11.22,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N 20241118,150700,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4650,125,2,2.76,143729610,30566,21.84,4595,4835,4545,5880,3170,4525,4702.27,1.39,0,1864,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,612,8.02,0.49,12,0.23,580.00,9564.00,7120,20240621,-34.69,4190,20240415,10.98,7120,-34.69,20240621,4190,10.98,20240415,7120,-34.69,20240621,4190,10.98,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N 20241118,140703,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4670,145,2,3.20,140639840,29902,21.36,4595,4835,4545,5880,3170,4525,4703.36,1.39,0,1709,4848,4686,4598,4436,4348,4642,4392,66,1355,500,3160,5,1,13168460,615,8.05,0.49,12,0.23,580.00,9564.00,7120,20240621,-34.41,4190,20240415,11.46,7120,-34.41,20240621,4190,11.46,20240415,7120,-34.41,20240621,4190,11.46,20240415,0.71,N,092780,500,65 억,,182697,N,N,0,N,00,N diff --git a/092790/price/prices-20241101.csv b/092790/price/prices-20241101.csv index 6ee055ac3e1a..2c4e652d5e3a 100644 --- a/092790/price/prices-20241101.csv +++ b/092790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160650,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11810,880,2,8.05,43192839970,3756097,237.98,11020,11890,10870,14200,7660,10930,11498.91,1.94,0,-176930,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,3071,2.16,0.69,12,14.45,5473.00,17112.00,12360,20240620,-4.45,6440,20240119,83.39,12360,-4.45,20240620,6440,83.39,20240119,12360,-4.45,20240620,6440,83.39,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N +20241119,150702,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11700,770,2,7.04,37394295610,3264863,206.86,11020,11830,10870,14200,7660,10930,11453.61,1.94,0,-116864,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,3042,2.14,0.68,12,12.56,5473.00,17112.00,12360,20240620,-5.34,6440,20240119,81.68,12360,-5.34,20240620,6440,81.68,20240119,12360,-5.34,20240620,6440,81.68,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N +20241119,140701,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11340,410,2,3.75,18398682150,1629926,103.27,11020,11530,10870,14200,7660,10930,11288.11,1.94,0,-47008,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,2949,2.07,0.66,12,6.27,5473.00,17112.00,12360,20240620,-8.25,6440,20240119,76.09,12360,-8.25,20240620,6440,76.09,20240119,12360,-8.25,20240620,6440,76.09,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N +20241119,130702,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11250,320,2,2.93,15466643100,1371533,86.90,11020,11530,10870,14200,7660,10930,11276.98,1.94,0,-59835,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,2925,2.06,0.66,12,5.27,5473.00,17112.00,12360,20240620,-8.98,6440,20240119,74.69,12360,-8.98,20240620,6440,74.69,20240119,12360,-8.98,20240620,6440,74.69,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N +20241119,120654,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11180,250,2,2.29,12145409130,1074488,68.08,11020,11530,10870,14200,7660,10930,11303.54,1.94,0,-25284,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,2907,2.04,0.65,12,4.13,5473.00,17112.00,12360,20240620,-9.55,6440,20240119,73.60,12360,-9.55,20240620,6440,73.60,20240119,12360,-9.55,20240620,6440,73.60,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N +20241119,110703,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11180,250,2,2.29,11082589790,979477,62.06,11020,11530,10870,14200,7660,10930,11314.92,1.94,0,-6615,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,2907,2.04,0.65,12,3.77,5473.00,17112.00,12360,20240620,-9.55,6440,20240119,73.60,12360,-9.55,20240620,6440,73.60,20240119,12360,-9.55,20240620,6440,73.60,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N +20241119,100722,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11290,360,2,3.29,9391725030,828326,52.48,11020,11530,10870,14200,7660,10930,11338.35,1.94,0,24151,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,2936,2.06,0.66,12,3.19,5473.00,17112.00,12360,20240620,-8.66,6440,20240119,75.31,12360,-8.66,20240620,6440,75.31,20240119,12360,-8.66,20240620,6440,75.31,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N +20241119,090715,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11000,70,2,0.64,570467010,51854,3.29,11020,11150,10900,14200,7660,10930,11001.82,1.94,0,4745,11756,11342,11086,10672,10416,11215,10545,130,3270,500,7860,10,1,26002000,2860,2.01,0.64,12,0.20,5473.00,17112.00,12360,20240620,-11.00,6440,20240119,70.81,12360,-11.00,20240620,6440,70.81,20240119,12360,-11.00,20240620,6440,70.81,20240119,6.52,N,092790,500,130 억,,505660,N,N,0,N,00,N 20241118,160654,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10930,180,2,1.67,17533102560,1567399,158.74,11230,11500,10830,13970,7530,10750,11186.36,1.83,0,24391,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2842,2.00,0.64,12,6.03,5473.00,17112.00,12360,20240620,-11.57,6440,20240119,69.72,12360,-11.57,20240620,6440,69.72,20240119,12360,-11.57,20240620,6440,69.72,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N 20241118,150700,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,10890,140,2,1.30,16804507960,1500541,151.96,11230,11500,10890,13970,7530,10750,11199.06,1.83,0,4920,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2832,1.99,0.64,12,5.77,5473.00,17112.00,12360,20240620,-11.89,6440,20240119,69.10,12360,-11.89,20240620,6440,69.10,20240119,12360,-11.89,20240620,6440,69.10,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N 20241118,140703,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11020,270,2,2.51,15571993740,1388303,140.60,11230,11500,10930,13970,7530,10750,11216.67,1.83,0,16274,11450,11100,10640,10290,9830,11275,10465,130,3220,500,7740,10,1,26002000,2865,2.01,0.64,12,5.34,5473.00,17112.00,12360,20240620,-10.84,6440,20240119,71.12,12360,-10.84,20240620,6440,71.12,20240119,12360,-10.84,20240620,6440,71.12,20240119,6.40,N,092790,500,130 억,,476770,N,N,0,N,00,N diff --git a/092870/price/prices-20241101.csv b/092870/price/prices-20241101.csv index 534ebedd1e6f..c18db9cef75c 100644 --- a/092870/price/prices-20241101.csv +++ b/092870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160651,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9910,-160,5,-1.59,957479410,96148,56.21,10000,10150,9870,13090,7050,10070,9958.78,1.45,0,-19628,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1293,23.26,0.75,12,0.74,426.00,13233.00,33869,20240402,-70.74,9790,20241115,1.23,33869,-70.74,20240402,9790,1.23,20241115,35400,-72.01,20240402,9790,1.23,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N +20241119,150702,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9930,-140,5,-1.39,839989500,84311,49.29,10000,10150,9870,13090,7050,10070,9962.99,1.45,0,-19328,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1296,23.31,0.75,12,0.65,426.00,13233.00,33869,20240402,-70.68,9790,20241115,1.43,33869,-70.68,20240402,9790,1.43,20241115,35400,-71.95,20240402,9790,1.43,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N +20241119,140701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9930,-140,5,-1.39,722121760,72409,42.33,10000,10150,9870,13090,7050,10070,9972.82,1.45,0,-18072,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1296,23.31,0.75,12,0.55,426.00,13233.00,33869,20240402,-70.68,9790,20241115,1.43,33869,-70.68,20240402,9790,1.43,20241115,35400,-71.95,20240402,9790,1.43,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N +20241119,130703,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9940,-130,5,-1.29,635208590,63652,37.21,10000,10150,9870,13090,7050,10070,9979.40,1.45,0,-13844,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1297,23.33,0.75,12,0.49,426.00,13233.00,33869,20240402,-70.65,9790,20241115,1.53,33869,-70.65,20240402,9790,1.53,20241115,35400,-71.92,20240402,9790,1.53,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N +20241119,120654,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9970,-100,5,-0.99,596893370,59802,34.96,10000,10150,9870,13090,7050,10070,9981.16,1.45,0,-12402,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1301,23.40,0.75,12,0.46,426.00,13233.00,33869,20240402,-70.56,9790,20241115,1.84,33869,-70.56,20240402,9790,1.84,20241115,35400,-71.84,20240402,9790,1.84,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N +20241119,110704,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9950,-120,5,-1.19,523224140,52378,30.62,10000,10150,9870,13090,7050,10070,9989.39,1.45,0,-8856,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1299,23.36,0.75,12,0.40,426.00,13233.00,33869,20240402,-70.62,9790,20241115,1.63,33869,-70.62,20240402,9790,1.63,20241115,35400,-71.89,20240402,9790,1.63,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N +20241119,100722,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10060,-10,5,-0.10,364477860,36485,21.33,10000,10150,9870,13090,7050,10070,9989.80,1.45,0,-6902,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1313,23.62,0.76,12,0.28,426.00,13233.00,33869,20240402,-70.30,9790,20241115,2.76,33869,-70.30,20240402,9790,2.76,20241115,35400,-71.58,20240402,9790,2.76,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N +20241119,090715,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,9980,-90,5,-0.89,61672120,6157,3.60,10000,10150,9980,13090,7050,10070,10016.59,1.45,0,-2493,10736,10402,10236,9902,9736,10320,9820,65,3020,500,6240,10,1,13050797,1302,23.43,0.75,12,0.05,426.00,13233.00,33869,20240402,-70.53,9790,20241115,1.94,33869,-70.53,20240402,9790,1.94,20241115,35400,-71.81,20240402,9790,1.94,20241115,6.24,N,092870,500,65 억,,189045,N,N,0,N,00,N 20241118,160655,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10070,-110,5,-1.08,1749572540,169543,71.02,10280,10570,10070,13230,7130,10180,10319.45,1.50,0,-8262,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1314,23.64,0.76,12,1.30,426.00,13233.00,33869,20240402,-70.27,9790,20241115,2.86,33869,-70.27,20240402,9790,2.86,20241115,35400,-71.55,20240402,9790,2.86,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N 20241118,150701,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10080,-100,5,-0.98,1642056940,158923,66.58,10280,10570,10070,13230,7130,10180,10332.52,1.50,0,-8633,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1316,23.66,0.76,12,1.22,426.00,13233.00,33869,20240402,-70.24,9790,20241115,2.96,33869,-70.24,20240402,9790,2.96,20241115,35400,-71.53,20240402,9790,2.96,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N 20241118,140704,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,10160,-20,5,-0.20,1458425480,140740,58.96,10280,10570,10150,13230,7130,10180,10362.71,1.50,0,-12510,10813,10496,10143,9826,9473,10655,9985,65,3050,500,6310,10,1,13050797,1326,23.85,0.77,12,1.08,426.00,13233.00,33869,20240402,-70.00,9790,20241115,3.78,33869,-70.00,20240402,9790,3.78,20241115,35400,-71.30,20240402,9790,3.78,20241115,6.34,N,092870,500,65 억,,196402,N,N,0,N,00,N diff --git a/093050/price/prices-20241101.csv b/093050/price/prices-20241101.csv index b839b51c70d2..9016bf7607b3 100644 --- a/093050/price/prices-20241101.csv +++ b/093050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160651,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15380,30,2,0.20,633269410,41133,69.88,15350,15590,15170,19950,10750,15350,15395.65,13.81,0,-479,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4497,5.45,0.29,12,0.14,2822.00,52543.00,16710,20240517,-7.96,12390,20240125,24.13,16710,-7.96,20240517,12390,24.13,20240125,16710,-7.96,20240517,12390,24.13,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,152,N,00,N +20241119,150702,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15350,0,3,0.00,605713610,39341,66.83,15350,15590,15170,19950,10750,15350,15396.50,13.81,0,-16,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4488,5.44,0.29,12,0.13,2822.00,52543.00,16710,20240517,-8.14,12390,20240125,23.89,16710,-8.14,20240517,12390,23.89,20240125,16710,-8.14,20240517,12390,23.89,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,13,N,00,N +20241119,140701,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15410,60,2,0.39,559455720,36329,61.71,15350,15590,15170,19950,10750,15350,15399.70,13.81,0,102,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4506,5.46,0.29,12,0.12,2822.00,52543.00,16710,20240517,-7.78,12390,20240125,24.37,16710,-7.78,20240517,12390,24.37,20240125,16710,-7.78,20240517,12390,24.37,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,13,N,00,N +20241119,130703,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15570,220,2,1.43,463939990,30167,51.25,15350,15590,15170,19950,10750,15350,15379.06,13.81,0,887,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4553,5.52,0.30,12,0.10,2822.00,52543.00,16710,20240517,-6.82,12390,20240125,25.67,16710,-6.82,20240517,12390,25.67,20240125,16710,-6.82,20240517,12390,25.67,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,13,N,00,N +20241119,120655,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15420,70,2,0.46,351794250,22935,38.96,15350,15500,15170,19950,10750,15350,15338.75,13.81,0,957,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4509,5.46,0.29,12,0.08,2822.00,52543.00,16710,20240517,-7.72,12390,20240125,24.46,16710,-7.72,20240517,12390,24.46,20240125,16710,-7.72,20240517,12390,24.46,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,13,N,00,N +20241119,110704,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15420,70,2,0.46,211770860,13829,23.49,15350,15500,15170,19950,10750,15350,15313.53,13.81,0,1429,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4509,5.46,0.29,12,0.05,2822.00,52543.00,16710,20240517,-7.72,12390,20240125,24.46,16710,-7.72,20240517,12390,24.46,20240125,16710,-7.72,20240517,12390,24.46,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,13,N,00,N +20241119,100722,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15400,50,2,0.33,118541020,7772,13.20,15350,15410,15170,19950,10750,15350,15252.32,13.81,0,844,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4503,5.46,0.29,12,0.03,2822.00,52543.00,16710,20240517,-7.84,12390,20240125,24.29,16710,-7.84,20240517,12390,24.29,20240125,16710,-7.84,20240517,12390,24.29,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,13,N,00,N +20241119,090715,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15240,-110,5,-0.72,1647810,108,0.18,15350,15350,15230,19950,10750,15350,15257.50,13.81,0,-11,16130,15740,15130,14740,14130,15935,14935,1462,4600,5000,11350,10,1,29240000,4456,5.40,0.29,12,0.00,2822.00,52543.00,16710,20240517,-8.80,12390,20240125,23.00,16710,-8.80,20240517,12390,23.00,20240125,16710,-8.80,20240517,12390,23.00,20240125,0.16,N,093050,5000,1462 억,,4039375,N,N,13,N,00,N 20241118,160655,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15350,780,2,5.35,890580580,58783,106.42,14660,15520,14520,18940,10200,14570,15150.31,13.82,0,-1399,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4488,5.44,0.29,12,0.20,2822.00,52543.00,16710,20240517,-8.14,12390,20240125,23.89,16710,-8.14,20240517,12390,23.89,20240125,16710,-8.14,20240517,12390,23.89,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,13,N,00,N 20241118,150701,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15330,760,2,5.22,863626740,57025,103.24,14660,15520,14520,18940,10200,14570,15144.70,13.82,0,-1493,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4482,5.43,0.29,12,0.20,2822.00,52543.00,16710,20240517,-8.26,12390,20240125,23.73,16710,-8.26,20240517,12390,23.73,20240125,16710,-8.26,20240517,12390,23.73,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,0,N,00,N 20241118,140704,55,60.00,KOSPI,,섬유.의복,N,N,N,Y,60,N,15360,790,2,5.42,824958450,54503,98.67,14660,15520,14520,18940,10200,14570,15136.02,13.82,0,-966,14976,14772,14456,14252,13936,14875,14355,1462,4370,5000,10780,10,1,29240000,4491,5.44,0.29,12,0.19,2822.00,52543.00,16710,20240517,-8.08,12390,20240125,23.97,16710,-8.08,20240517,12390,23.97,20240125,16710,-8.08,20240517,12390,23.97,20240125,0.16,N,093050,5000,1462 억,,4042175,N,N,0,N,00,N diff --git a/093190/price/prices-20241101.csv b/093190/price/prices-20241101.csv index bfeefcd696b4..e43a7928379e 100644 --- a/093190/price/prices-20241101.csv +++ b/093190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160651,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4230,-45,5,-1.05,22378530,5277,229.63,4275,4275,4230,5550,2995,4275,4240.77,10.98,0,-546,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,814,7.38,0.41,12,0.03,573.00,10437.00,6420,20231218,-34.11,4080,20240805,3.68,5930,-28.67,20240122,4080,3.68,20240805,6420,-34.11,20231218,4080,3.68,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N +20241119,150702,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,-40,5,-0.94,22027330,5194,226.02,4275,4275,4230,5550,2995,4275,4240.92,10.98,0,-546,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,815,7.39,0.41,12,0.03,573.00,10437.00,6420,20231218,-34.03,4080,20240805,3.80,5930,-28.58,20240122,4080,3.80,20240805,6420,-34.03,20231218,4080,3.80,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N +20241119,140701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,-40,5,-0.94,19305860,4552,198.09,4275,4275,4235,5550,2995,4275,4241.18,10.98,0,-462,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,815,7.39,0.41,12,0.02,573.00,10437.00,6420,20231218,-34.03,4080,20240805,3.80,5930,-28.58,20240122,4080,3.80,20240805,6420,-34.03,20231218,4080,3.80,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N +20241119,130703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4240,-35,5,-0.82,12210830,2877,125.20,4275,4275,4240,5550,2995,4275,4244.29,10.98,0,-440,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,816,7.40,0.41,12,0.01,573.00,10437.00,6420,20231218,-33.96,4080,20240805,3.92,5930,-28.50,20240122,4080,3.92,20240805,6420,-33.96,20231218,4080,3.92,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N +20241119,120655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,-25,5,-0.58,1122845,264,11.49,4275,4275,4245,5550,2995,4275,4253.20,10.98,0,-191,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,818,7.42,0.41,12,0.00,573.00,10437.00,6420,20231218,-33.80,4080,20240805,4.17,5930,-28.33,20240122,4080,4.17,20240805,6420,-33.80,20231218,4080,4.17,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N +20241119,110704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,-25,5,-0.58,965425,227,9.88,4275,4275,4245,5550,2995,4275,4252.97,10.98,0,-157,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,818,7.42,0.41,12,0.00,573.00,10437.00,6420,20231218,-33.80,4080,20240805,4.17,5930,-28.33,20240122,4080,4.17,20240805,6420,-33.80,20231218,4080,4.17,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N +20241119,100722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,-30,5,-0.70,710435,167,7.27,4275,4275,4245,5550,2995,4275,4254.10,10.98,0,-128,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,817,7.41,0.41,12,0.00,573.00,10437.00,6420,20231218,-33.88,4080,20240805,4.04,5930,-28.41,20240122,4080,4.04,20240805,6420,-33.88,20231218,4080,4.04,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N +20241119,090716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4275,0,3,0.00,0,0,0.00,0,0,0,5550,2995,4275,0.00,10.98,0,0,4308,4291,4258,4241,4208,4300,4250,96,1275,500,3160,5,1,19238905,822,7.46,0.41,12,0.00,573.00,10437.00,6420,20231218,-33.41,4080,20240805,4.78,5930,-27.91,20240122,4080,4.78,20240805,6420,-33.41,20231218,4080,4.78,20240805,0.79,N,093190,500,96 억,,2112956,N,N,0,N,00,N 20241118,160655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4275,70,2,1.66,9797775,2298,20.06,4225,4275,4225,5460,2945,4205,4263.61,10.98,0,-181,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,822,7.46,0.41,12,0.01,573.00,10437.00,6420,20231218,-33.41,4080,20240805,4.78,5930,-27.91,20240122,4080,4.78,20240805,6420,-33.41,20231218,4080,4.78,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N 20241118,150701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4265,60,2,1.43,5215610,1226,10.70,4225,4265,4225,5460,2945,4205,4254.17,10.98,0,-146,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,821,7.44,0.41,12,0.01,573.00,10437.00,6420,20231218,-33.57,4080,20240805,4.53,5930,-28.08,20240122,4080,4.53,20240805,6420,-33.57,20231218,4080,4.53,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N 20241118,140704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4260,55,2,1.31,4648370,1093,9.54,4225,4260,4225,5460,2945,4205,4252.85,10.98,0,-141,4368,4286,4198,4116,4028,4242,4072,96,1255,500,3110,5,1,19238905,820,7.43,0.41,12,0.01,573.00,10437.00,6420,20231218,-33.64,4080,20240805,4.41,5930,-28.16,20240122,4080,4.41,20240805,6420,-33.64,20231218,4080,4.41,20240805,0.79,N,093190,500,96 억,,2113137,N,N,0,N,00,N diff --git a/093230/price/prices-20241101.csv b/093230/price/prices-20241101.csv index c62d009f6d12..f676efca676e 100644 --- a/093230/price/prices-20241101.csv +++ b/093230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160651,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241119,150703,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241119,140702,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241119,130703,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241119,120655,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241119,110705,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241119,100723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N +20241119,090716,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231110,0.00,1392,20231110,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241118,160655,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241118,150701,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N 20241118,140704,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,1392,0,3,0.00,0,0,0.00,0,0,0,1809,975,1392,0.00,2.13,0,0,1392,1392,1392,1392,1392,1392,1392,509,417,200,0,1,1,254384360,3541,-3.29,1.68,12,0.00,-423.00,830.00,1392,20231109,0.00,1392,20231109,0.00,1392,0.00,20240102,1392,0.00,20240102,1392,0.00,20231120,1392,0.00,20231120,0.01,N,093230,200,508 억,,5406950,N,N,0,N,00,N diff --git a/093240/price/prices-20241101.csv b/093240/price/prices-20241101.csv index d2e409808d4c..089b4ebe4590 100644 --- a/093240/price/prices-20241101.csv +++ b/093240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160651,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1095,-38,5,-3.35,647159876,579661,65.23,1133,1164,1093,1472,794,1133,1116.46,5.09,0,7397,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,374,5.34,0.45,06,1.70,205.00,2458.00,2520,20240927,-56.55,968,20240806,13.12,2520,-56.55,20240927,968,13.12,20240806,2520,-56.55,20240927,968,13.12,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N +20241119,150703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1099,-34,5,-3.00,618900215,553899,62.33,1133,1164,1099,1472,794,1133,1117.35,5.09,0,13288,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,375,5.36,0.45,06,1.62,205.00,2458.00,2520,20240927,-56.39,968,20240806,13.53,2520,-56.39,20240927,968,13.53,20240806,2520,-56.39,20240927,968,13.53,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N +20241119,140702,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1115,-18,5,-1.59,485083715,432759,48.70,1133,1164,1105,1472,794,1133,1120.91,5.09,0,-9232,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,381,5.44,0.45,06,1.27,205.00,2458.00,2520,20240927,-55.75,968,20240806,15.19,2520,-55.75,20240927,968,15.19,20240806,2520,-55.75,20240927,968,15.19,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N +20241119,130704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1110,-23,5,-2.03,463622036,413449,46.53,1133,1164,1105,1472,794,1133,1121.35,5.09,0,-4346,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,379,5.41,0.45,06,1.21,205.00,2458.00,2520,20240927,-55.95,968,20240806,14.67,2520,-55.95,20240927,968,14.67,20240806,2520,-55.95,20240927,968,14.67,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N +20241119,120656,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1116,-17,5,-1.50,291420217,258778,29.12,1133,1164,1105,1472,794,1133,1126.14,5.09,0,-12961,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,381,5.44,0.45,06,0.76,205.00,2458.00,2520,20240927,-55.71,968,20240806,15.29,2520,-55.71,20240927,968,15.29,20240806,2520,-55.71,20240927,968,15.29,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N +20241119,110705,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1127,-6,5,-0.53,156320039,137614,15.49,1133,1164,1117,1472,794,1133,1135.93,5.09,0,-20277,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,385,5.50,0.46,06,0.40,205.00,2458.00,2520,20240927,-55.28,968,20240806,16.43,2520,-55.28,20240927,968,16.43,20240806,2520,-55.28,20240927,968,16.43,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N +20241119,100723,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1134,1,2,0.09,118503466,104065,11.71,1133,1164,1128,1472,794,1133,1138.74,5.09,0,-5589,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,387,5.53,0.46,06,0.30,205.00,2458.00,2520,20240927,-55.00,968,20240806,17.15,2520,-55.00,20240927,968,17.15,20240806,2520,-55.00,20240927,968,17.15,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N +20241119,090716,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1131,-2,5,-0.18,16614537,14634,1.65,1133,1146,1130,1472,794,1133,1135.34,5.09,0,436,1245,1188,1128,1071,1011,1159,1042,171,339,500,740,1,1,34164255,386,5.52,0.46,06,0.04,205.00,2458.00,2520,20240927,-55.12,968,20240806,16.84,2520,-55.12,20240927,968,16.84,20240806,2520,-55.12,20240927,968,16.84,20240806,1.33,N,093240,500,170 억,,1739774,N,N,14,N,00,N 20241118,160656,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1133,-22,5,-1.90,1008647663,887929,35.10,1185,1185,1068,1501,809,1155,1135.95,4.91,0,61096,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,387,5.53,0.46,06,2.60,205.00,2458.00,2520,20240927,-55.04,968,20240806,17.05,2520,-55.04,20240927,968,17.05,20240806,2520,-55.04,20240927,968,17.05,20240806,1.33,N,093240,500,170 억,,1679088,N,N,14,N,00,N 20241118,150702,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1135,-20,5,-1.73,985045427,867102,34.28,1185,1185,1068,1501,809,1155,1136.01,4.91,0,59028,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,388,5.54,0.46,06,2.54,205.00,2458.00,2520,20240927,-54.96,968,20240806,17.25,2520,-54.96,20240927,968,17.25,20240806,2520,-54.96,20240927,968,17.25,20240806,1.33,N,093240,500,170 억,,1679088,N,N,0,N,00,N 20241118,140705,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1133,-22,5,-1.90,882595448,775911,30.67,1185,1185,1068,1501,809,1155,1137.49,4.91,0,49675,1405,1280,1180,1055,955,1230,1005,171,346,500,760,1,1,34164255,387,5.53,0.46,06,2.27,205.00,2458.00,2520,20240927,-55.04,968,20240806,17.05,2520,-55.04,20240927,968,17.05,20240806,2520,-55.04,20240927,968,17.05,20240806,1.33,N,093240,500,170 억,,1679088,N,N,0,N,00,N diff --git a/093320/price/prices-20241101.csv b/093320/price/prices-20241101.csv index d6a0f035117e..1d9dd52a387e 100644 --- a/093320/price/prices-20241101.csv +++ b/093320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160652,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66700,1400,2,2.14,695875500,10497,67.42,65300,67100,65000,84800,45800,65300,66292.76,26.82,0,-509,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3255,13.18,1.92,12,0.22,5059.00,34749.00,130500,20240122,-48.89,61100,20241115,9.17,130500,-48.89,20240122,61100,9.17,20241115,130500,-48.89,20240122,61100,9.17,20241115,1.10,N,093320,500,24 억,,1308971,N,N,63,N,00,N +20241119,150703,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66500,1200,2,1.84,621751400,9385,60.28,65300,67100,65000,84800,45800,65300,66249.48,26.82,0,-521,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3245,13.14,1.91,12,0.19,5059.00,34749.00,130500,20240122,-49.04,61100,20241115,8.84,130500,-49.04,20240122,61100,8.84,20241115,130500,-49.04,20240122,61100,8.84,20241115,1.10,N,093320,500,24 억,,1308971,N,N,73,N,00,N +20241119,140702,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66400,1100,2,1.68,458954000,6927,44.49,65300,67100,65000,84800,45800,65300,66255.81,26.82,0,-539,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3240,13.13,1.91,12,0.14,5059.00,34749.00,130500,20240122,-49.12,61100,20241115,8.67,130500,-49.12,20240122,61100,8.67,20241115,130500,-49.12,20240122,61100,8.67,20241115,1.10,N,093320,500,24 억,,1308971,N,N,73,N,00,N +20241119,130704,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66200,900,2,1.38,413126300,6236,40.05,65300,67100,65000,84800,45800,65300,66248.60,26.82,0,-427,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3231,13.09,1.91,12,0.13,5059.00,34749.00,130500,20240122,-49.27,61100,20241115,8.35,130500,-49.27,20240122,61100,8.35,20241115,130500,-49.27,20240122,61100,8.35,20241115,1.10,N,093320,500,24 억,,1308971,N,N,73,N,00,N +20241119,120656,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66300,1000,2,1.53,277284700,4196,26.95,65300,66600,65000,84800,45800,65300,66083.10,26.82,0,261,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3235,13.11,1.91,12,0.09,5059.00,34749.00,130500,20240122,-49.20,61100,20241115,8.51,130500,-49.20,20240122,61100,8.51,20241115,130500,-49.20,20240122,61100,8.51,20241115,1.10,N,093320,500,24 억,,1308971,N,N,73,N,00,N +20241119,110705,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66000,700,2,1.07,221136700,3348,21.50,65300,66600,65000,84800,45800,65300,66050.39,26.82,0,350,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3221,13.05,1.90,12,0.07,5059.00,34749.00,130500,20240122,-49.43,61100,20241115,8.02,130500,-49.43,20240122,61100,8.02,20241115,130500,-49.43,20240122,61100,8.02,20241115,1.10,N,093320,500,24 억,,1308971,N,N,73,N,00,N +20241119,100723,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,66200,900,2,1.38,191340100,2897,18.61,65300,66600,65000,84800,45800,65300,66047.67,26.82,0,300,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3231,13.09,1.91,12,0.06,5059.00,34749.00,130500,20240122,-49.27,61100,20241115,8.35,130500,-49.27,20240122,61100,8.35,20241115,130500,-49.27,20240122,61100,8.35,20241115,1.10,N,093320,500,24 억,,1308971,N,N,73,N,00,N +20241119,090717,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65400,100,2,0.15,1174100,18,0.12,65300,65400,65200,84800,45800,65300,65227.78,26.82,0,-12,66966,66132,65066,64232,63166,66250,64350,24,19500,500,48320,100,1,4880000,3192,12.93,1.88,12,0.00,5059.00,34749.00,130500,20240122,-49.89,61100,20241115,7.04,130500,-49.89,20240122,61100,7.04,20241115,130500,-49.89,20240122,61100,7.04,20241115,1.10,N,093320,500,24 억,,1308971,N,N,73,N,00,N 20241118,160656,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65300,-100,5,-0.15,1013812500,15569,65.58,65300,65900,64000,85000,45800,65400,65117.38,26.93,0,-1800,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3187,12.91,1.88,12,0.32,5059.00,34749.00,130500,20240122,-49.96,61100,20241115,6.87,130500,-49.96,20240122,61100,6.87,20241115,130500,-49.96,20240122,61100,6.87,20241115,1.20,N,093320,500,24 억,,1314242,N,N,73,N,00,N 20241118,150702,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65300,-100,5,-0.15,992392200,15241,64.20,65300,65900,64000,85000,45800,65400,65113.33,26.93,0,-1733,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3187,12.91,1.88,12,0.31,5059.00,34749.00,130500,20240122,-49.96,61100,20241115,6.87,130500,-49.96,20240122,61100,6.87,20241115,130500,-49.96,20240122,61100,6.87,20241115,1.20,N,093320,500,24 억,,1314242,N,N,1,N,00,N 20241118,140705,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,65200,-200,5,-0.31,923460200,14188,59.76,65300,65800,64000,85000,45800,65400,65087.41,26.93,0,-1264,69333,67366,64233,62266,59133,68350,63250,24,19600,500,48390,100,1,4880000,3182,12.89,1.88,12,0.29,5059.00,34749.00,130500,20240122,-50.04,61100,20241115,6.71,130500,-50.04,20240122,61100,6.71,20241115,130500,-50.04,20240122,61100,6.71,20241115,1.20,N,093320,500,24 억,,1314242,N,N,1,N,00,N diff --git a/093370/price/prices-20241101.csv b/093370/price/prices-20241101.csv index d5d3558f64d4..a6f431590c17 100644 --- a/093370/price/prices-20241101.csv +++ b/093370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160652,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5150,50,2,0.98,1509519510,295583,87.02,5040,5180,5020,6630,3570,5100,5106.81,7.85,0,87977,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5524,-9.21,1.59,12,0.28,-559.00,3239.00,11954,20231204,-56.92,4585,20241115,12.32,11807,-56.38,20240102,4585,12.32,20241115,12240,-57.92,20231204,4585,12.32,20241115,1.53,N,093370,500,536 억,,8415076,N,N,1479,N,00,N +20241119,150703,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5160,60,2,1.18,1445763240,283211,83.38,5040,5180,5020,6630,3570,5100,5104.90,7.85,0,84574,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5534,-9.23,1.59,12,0.26,-559.00,3239.00,11954,20231204,-56.83,4585,20241115,12.54,11807,-56.30,20240102,4585,12.54,20241115,12240,-57.84,20231204,4585,12.54,20241115,1.53,N,093370,500,536 억,,8415076,N,N,2121,N,00,N +20241119,140702,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5140,40,2,0.78,1341846630,263047,77.44,5040,5180,5020,6630,3570,5100,5101.17,7.85,0,81339,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5513,-9.19,1.59,12,0.25,-559.00,3239.00,11954,20231204,-57.00,4585,20241115,12.10,11807,-56.47,20240102,4585,12.10,20241115,12240,-58.01,20231204,4585,12.10,20241115,1.53,N,093370,500,536 억,,8415076,N,N,2121,N,00,N +20241119,130704,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5170,70,2,1.37,1255204950,246258,72.50,5040,5170,5020,6630,3570,5100,5097.11,7.85,0,85532,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5545,-9.25,1.60,12,0.23,-559.00,3239.00,11954,20231204,-56.75,4585,20241115,12.76,11807,-56.21,20240102,4585,12.76,20241115,12240,-57.76,20231204,4585,12.76,20241115,1.53,N,093370,500,536 억,,8415076,N,N,2121,N,00,N +20241119,120656,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5120,20,2,0.39,1142617960,224334,66.04,5040,5160,5020,6630,3570,5100,5093.38,7.85,0,83721,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5491,-9.16,1.58,12,0.21,-559.00,3239.00,11954,20231204,-57.17,4585,20241115,11.67,11807,-56.64,20240102,4585,11.67,20241115,12240,-58.17,20231204,4585,11.67,20241115,1.53,N,093370,500,536 억,,8415076,N,N,2121,N,00,N +20241119,110706,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5130,30,2,0.59,345607810,68266,20.10,5040,5150,5020,6630,3570,5100,5062.66,7.85,0,-18694,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5502,-9.18,1.58,12,0.06,-559.00,3239.00,11954,20231204,-57.09,4585,20241115,11.89,11807,-56.55,20240102,4585,11.89,20241115,12240,-58.09,20231204,4585,11.89,20241115,1.53,N,093370,500,536 억,,8415076,N,N,2121,N,00,N +20241119,100724,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5040,-60,5,-1.18,261939660,51771,15.24,5040,5150,5020,6630,3570,5100,5059.58,7.85,0,-16965,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5406,-9.02,1.56,12,0.05,-559.00,3239.00,11954,20231204,-57.84,4585,20241115,9.92,11807,-57.31,20240102,4585,9.92,20241115,12240,-58.82,20231204,4585,9.92,20241115,1.53,N,093370,500,536 억,,8415076,N,N,2121,N,00,N +20241119,090717,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5050,-50,5,-0.98,48348150,9554,2.81,5040,5100,5040,6630,3570,5100,5060.51,7.85,0,-5075,5320,5210,5020,4910,4720,5265,4965,536,1530,500,3670,10,1,107255330,5416,-9.03,1.56,12,0.01,-559.00,3239.00,11954,20231204,-57.75,4585,20241115,10.14,11807,-57.23,20240102,4585,10.14,20241115,12240,-58.74,20231204,4585,10.14,20241115,1.53,N,093370,500,536 억,,8415076,N,N,2121,N,00,N 20241118,160656,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5100,175,2,3.55,1702369765,338173,65.64,4830,5130,4830,6400,3450,4925,5034.02,7.80,0,70621,5231,5077,4831,4677,4431,5155,4755,536,1475,500,3540,10,1,107255330,5470,-9.12,1.57,12,0.32,-559.00,3239.00,11954,20231204,-57.34,4585,20241115,11.23,11807,-56.81,20240102,4585,11.23,20241115,12240,-58.33,20231204,4585,11.23,20241115,1.51,N,093370,500,536 억,,8363363,N,N,2120,N,00,N 20241118,150702,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5080,155,2,3.15,1615087785,321027,62.31,4830,5130,4830,6400,3450,4925,5031.00,7.80,0,63637,5231,5077,4831,4677,4431,5155,4755,536,1475,500,3540,10,1,107255330,5449,-9.09,1.57,12,0.30,-559.00,3239.00,11954,20231204,-57.50,4585,20241115,10.80,11807,-56.97,20240102,4585,10.80,20241115,12240,-58.50,20231204,4585,10.80,20241115,1.51,N,093370,500,536 억,,8363363,N,N,2541,N,00,N 20241118,140705,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,5060,135,2,2.74,1525750995,303407,58.89,4830,5130,4830,6400,3450,4925,5028.73,7.80,0,54493,5231,5077,4831,4677,4431,5155,4755,536,1475,500,3540,10,1,107255330,5427,-9.05,1.56,12,0.28,-559.00,3239.00,11954,20231204,-57.67,4585,20241115,10.36,11807,-57.14,20240102,4585,10.36,20241115,12240,-58.66,20231204,4585,10.36,20241115,1.51,N,093370,500,536 억,,8363363,N,N,2541,N,00,N diff --git a/093380/price/prices-20241101.csv b/093380/price/prices-20241101.csv index 338d9dddffc0..1b6a5fe39d62 100644 --- a/093380/price/prices-20241101.csv +++ b/093380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160652,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,30567750,12139,119.62,2535,2540,2505,3260,1760,2510,2518.14,0.38,0,-167,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,249,-25.51,0.35,08,0.12,-99.00,7190.00,4175,20240202,-39.52,2360,20241113,6.99,4175,-39.52,20240202,2360,6.99,20241113,4175,-39.52,20240202,2360,6.99,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N +20241119,150704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2525,15,2,0.60,28035130,11136,109.74,2535,2540,2505,3260,1760,2510,2517.52,0.38,0,-167,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,249,-25.51,0.35,08,0.11,-99.00,7190.00,4175,20240202,-39.52,2360,20241113,6.99,4175,-39.52,20240202,2360,6.99,20241113,4175,-39.52,20240202,2360,6.99,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N +20241119,140703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2540,30,2,1.20,27716330,11010,108.49,2535,2540,2505,3260,1760,2510,2517.38,0.38,0,-177,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,251,-25.66,0.35,08,0.11,-99.00,7190.00,4175,20240202,-39.16,2360,20241113,7.63,4175,-39.16,20240202,2360,7.63,20241113,4175,-39.16,20240202,2360,7.63,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N +20241119,130704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2530,20,2,0.80,27351440,10866,107.08,2535,2535,2505,3260,1760,2510,2517.16,0.38,0,-177,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,250,-25.56,0.35,08,0.11,-99.00,7190.00,4175,20240202,-39.40,2360,20241113,7.20,4175,-39.40,20240202,2360,7.20,20241113,4175,-39.40,20240202,2360,7.20,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N +20241119,120656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,5,2,0.20,23825245,9464,93.26,2535,2535,2505,3260,1760,2510,2517.46,0.38,0,-131,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,248,-25.40,0.35,08,0.10,-99.00,7190.00,4175,20240202,-39.76,2360,20241113,6.57,4175,-39.76,20240202,2360,6.57,20241113,4175,-39.76,20240202,2360,6.57,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N +20241119,110706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,5,2,0.20,23315475,9261,91.26,2535,2535,2510,3260,1760,2510,2517.60,0.38,0,-126,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,248,-25.40,0.35,08,0.09,-99.00,7190.00,4175,20240202,-39.76,2360,20241113,6.57,4175,-39.76,20240202,2360,6.57,20241113,4175,-39.76,20240202,2360,6.57,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N +20241119,100724,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,0,3,0.00,8173665,3240,31.93,2535,2535,2510,3260,1760,2510,2522.74,0.38,0,-126,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,248,-25.35,0.35,08,0.03,-99.00,7190.00,4175,20240202,-39.88,2360,20241113,6.36,4175,-39.88,20240202,2360,6.36,20241113,4175,-39.88,20240202,2360,6.36,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N +20241119,090717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2535,25,2,1.00,228150,90,0.89,2535,2535,2535,3260,1760,2510,2535.00,0.38,0,-26,2636,2572,2526,2462,2416,2550,2440,49,750,500,1800,5,1,9879313,250,-25.61,0.35,08,0.00,-99.00,7190.00,4175,20240202,-39.28,2360,20241113,7.42,4175,-39.28,20240202,2360,7.42,20241113,4175,-39.28,20240202,2360,7.42,20241113,0.09,N,093380,500,49 억,,37970,N,N,0,N,00,N 20241118,160656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2510,30,2,1.21,25529155,10148,92.54,2590,2590,2480,3220,1740,2480,2515.68,0.38,0,120,2586,2532,2466,2412,2346,2500,2380,49,740,500,1780,5,1,9879313,248,-25.35,0.35,08,0.10,-99.00,7190.00,4175,20240202,-39.88,2360,20241113,6.36,4175,-39.88,20240202,2360,6.36,20241113,4175,-39.88,20240202,2360,6.36,20241113,0.09,N,093380,500,49 억,,37850,N,N,0,N,00,N 20241118,150703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,10,2,0.40,25068590,9964,90.86,2590,2590,2480,3220,1740,2480,2515.92,0.38,0,120,2586,2532,2466,2412,2346,2500,2380,49,740,500,1780,5,1,9879313,246,-25.15,0.35,08,0.10,-99.00,7190.00,4175,20240202,-40.36,2360,20241113,5.51,4175,-40.36,20240202,2360,5.51,20241113,4175,-40.36,20240202,2360,5.51,20241113,0.09,N,093380,500,49 억,,37850,N,N,0,N,00,N 20241118,140706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,10,2,0.40,21830215,8668,79.04,2590,2590,2480,3220,1740,2480,2518.48,0.38,0,276,2586,2532,2466,2412,2346,2500,2380,49,740,500,1780,5,1,9879313,246,-25.15,0.35,08,0.09,-99.00,7190.00,4175,20240202,-40.36,2360,20241113,5.51,4175,-40.36,20240202,2360,5.51,20241113,4175,-40.36,20240202,2360,5.51,20241113,0.09,N,093380,500,49 억,,37850,N,N,0,N,00,N diff --git a/093510/price/prices-20241101.csv b/093510/price/prices-20241101.csv index 0fb7ef26cdd3..87b00fd71f5a 100644 --- a/093510/price/prices-20241101.csv +++ b/093510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160652,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241119,150704,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241119,140703,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241119,130705,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241119,120656,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241119,110706,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241119,100724,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N +20241119,090717,57,100.00,KONEX,,,N,N,N,N, ,N,4975,0,3,0.00,4975,1,100.00,4975,4975,4975,5720,4230,4975,4975.00,0.00,0,0,4975,4975,4975,4975,4975,4975,4975,30,745,500,2980,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241118,160656,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241118,150703,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N 20241118,140706,57,100.00,KONEX,,,N,N,N,N, ,N,4975,-15,5,-0.30,4975,1,4.76,4975,4975,4975,5730,4245,4990,4975.00,0.00,0,0,5850,5420,5060,4630,4270,5240,4450,30,740,500,2990,5,1,6020000,299,-15.08,-29.44,12,0.00,-330.00,-169.00,11490,20241008,-56.70,1045,20240628,376.08,11490,-56.70,20241008,1045,376.08,20240628,11490,-56.70,20241008,1045,376.08,20240628,0.00,N,093510,500,30 억,,0,N,N,0,N,00,N diff --git a/093520/price/prices-20241101.csv b/093520/price/prices-20241101.csv index 9a1f43be8cc2..a2c7f5f951fe 100644 --- a/093520/price/prices-20241101.csv +++ b/093520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160652,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8540,80,2,0.95,318222410,37458,33.74,8530,8580,8430,10990,5930,8460,8495.45,14.07,0,323,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1380,6.82,1.06,12,0.23,1252.00,8054.00,19440,20240215,-56.07,7450,20240805,14.63,19440,-56.07,20240215,7450,14.63,20240805,19440,-56.07,20240215,7450,14.63,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N +20241119,150704,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8530,70,2,0.83,297188710,34988,31.52,8530,8580,8430,10990,5930,8460,8494.02,14.07,0,111,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1379,6.81,1.06,12,0.22,1252.00,8054.00,19440,20240215,-56.12,7450,20240805,14.50,19440,-56.12,20240215,7450,14.50,20240805,19440,-56.12,20240215,7450,14.50,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N +20241119,140703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8470,10,2,0.12,272813050,32118,28.93,8530,8580,8430,10990,5930,8460,8494.09,14.07,0,414,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1369,6.77,1.05,12,0.20,1252.00,8054.00,19440,20240215,-56.43,7450,20240805,13.69,19440,-56.43,20240215,7450,13.69,20240805,19440,-56.43,20240215,7450,13.69,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N +20241119,130705,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8530,70,2,0.83,234802570,27635,24.90,8530,8580,8430,10990,5930,8460,8496.56,14.07,0,1069,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1379,6.81,1.06,12,0.17,1252.00,8054.00,19440,20240215,-56.12,7450,20240805,14.50,19440,-56.12,20240215,7450,14.50,20240805,19440,-56.12,20240215,7450,14.50,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N +20241119,120657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8540,80,2,0.95,205640290,24208,21.81,8530,8580,8430,10990,5930,8460,8494.72,14.07,0,1098,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1380,6.82,1.06,12,0.15,1252.00,8054.00,19440,20240215,-56.07,7450,20240805,14.63,19440,-56.07,20240215,7450,14.63,20240805,19440,-56.07,20240215,7450,14.63,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N +20241119,110706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8510,50,2,0.59,179584810,21147,19.05,8530,8580,8430,10990,5930,8460,8492.21,14.07,0,965,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1375,6.80,1.06,12,0.13,1252.00,8054.00,19440,20240215,-56.22,7450,20240805,14.23,19440,-56.22,20240215,7450,14.23,20240805,19440,-56.22,20240215,7450,14.23,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N +20241119,100724,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8500,40,2,0.47,142791860,16835,15.17,8530,8560,8430,10990,5930,8460,8481.84,14.07,0,914,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1374,6.79,1.06,12,0.10,1252.00,8054.00,19440,20240215,-56.28,7450,20240805,14.09,19440,-56.28,20240215,7450,14.09,20240805,19440,-56.28,20240215,7450,14.09,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N +20241119,090717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8480,20,2,0.24,6934760,816,0.74,8530,8530,8480,10990,5930,8460,8498.48,14.07,0,-214,9086,8772,8586,8272,8086,8680,8180,81,2530,500,5410,10,1,16163092,1371,6.77,1.05,12,0.01,1252.00,8054.00,19440,20240215,-56.38,7450,20240805,13.83,19440,-56.38,20240215,7450,13.83,20240805,19440,-56.38,20240215,7450,13.83,20240805,2.01,N,093520,500,80 억,,2273819,N,N,0,N,00,N 20241118,160657,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8460,40,2,0.48,953536230,110246,122.59,8590,8900,8400,10940,5900,8420,8649.78,13.89,0,28486,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1367,6.76,1.05,12,0.68,1252.00,8054.00,19440,20240215,-56.48,7450,20240805,13.56,19440,-56.48,20240215,7450,13.56,20240805,19440,-56.48,20240215,7450,13.56,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N 20241118,150703,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8460,40,2,0.48,937787040,108387,120.52,8590,8900,8400,10940,5900,8420,8652.84,13.89,0,27614,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1367,6.76,1.05,12,0.67,1252.00,8054.00,19440,20240215,-56.48,7450,20240805,13.56,19440,-56.48,20240215,7450,13.56,20240805,19440,-56.48,20240215,7450,13.56,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N 20241118,140706,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,8540,120,2,1.43,693436440,79488,88.39,8590,8900,8460,10940,5900,8420,8724.92,13.89,0,17753,8706,8562,8406,8262,8106,8635,8335,81,2520,500,5380,10,1,16163092,1380,6.82,1.06,12,0.49,1252.00,8054.00,19440,20240215,-56.07,7450,20240805,14.63,19440,-56.07,20240215,7450,14.63,20240805,19440,-56.07,20240215,7450,14.63,20240805,2.13,N,093520,500,80 억,,2245252,N,N,0,N,00,N diff --git a/093640/price/prices-20241101.csv b/093640/price/prices-20241101.csv index 0a9bf7a1f9a1..5edbbe806e36 100644 --- a/093640/price/prices-20241101.csv +++ b/093640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4410,225,2,5.38,281990995,64919,156.45,4185,4535,4185,5440,2930,4185,4343.12,0.00,0,32224,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1437,-9.21,1.29,12,0.20,-479.00,3412.00,9900,20231211,-55.45,3700,20241024,19.19,9000,-51.00,20240227,3700,19.19,20241024,9900,-55.45,20231211,3700,19.19,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241119,150705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4395,210,2,5.02,276360780,63644,153.37,4185,4535,4185,5440,2930,4185,4342.29,0.00,0,32400,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1432,-9.18,1.29,12,0.20,-479.00,3412.00,9900,20231211,-55.61,3700,20241024,18.78,9000,-51.17,20240227,3700,18.78,20241024,9900,-55.61,20231211,3700,18.78,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241119,140703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4500,315,2,7.53,233332665,53935,129.98,4185,4535,4185,5440,2930,4185,4326.18,0.00,0,30532,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1466,-9.39,1.32,12,0.17,-479.00,3412.00,9900,20231211,-54.55,3700,20241024,21.62,9000,-50.00,20240227,3700,21.62,20241024,9900,-54.55,20231211,3700,21.62,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241119,130705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4300,115,2,2.75,121136385,28485,68.65,4185,4305,4185,5440,2930,4185,4252.64,0.00,0,17403,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1401,-8.98,1.26,12,0.09,-479.00,3412.00,9900,20231211,-56.57,3700,20241024,16.22,9000,-52.22,20240227,3700,16.22,20241024,9900,-56.57,20231211,3700,16.22,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241119,120657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,65,2,1.55,75547500,17849,43.01,4185,4295,4185,5440,2930,4185,4232.59,0.00,0,8264,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1385,-8.87,1.25,12,0.05,-479.00,3412.00,9900,20231211,-57.07,3700,20241024,14.86,9000,-52.78,20240227,3700,14.86,20241024,9900,-57.07,20231211,3700,14.86,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241119,110707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4245,60,2,1.43,71027570,16783,40.44,4185,4295,4185,5440,2930,4185,4232.11,0.00,0,8291,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1383,-8.86,1.24,12,0.05,-479.00,3412.00,9900,20231211,-57.12,3700,20241024,14.73,9000,-52.83,20240227,3700,14.73,20241024,9900,-57.12,20231211,3700,14.73,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241119,100725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4260,75,2,1.79,60894770,14386,34.67,4185,4295,4185,5440,2930,4185,4232.92,0.00,0,7954,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1388,-8.89,1.25,12,0.04,-479.00,3412.00,9900,20231211,-56.97,3700,20241024,15.14,9000,-52.67,20240227,3700,15.14,20241024,9900,-56.97,20231211,3700,15.14,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N +20241119,090718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4230,45,2,1.08,6267365,1491,3.59,4185,4295,4185,5440,2930,4185,4203.46,0.00,0,-1119,4368,4276,4208,4116,4048,4242,4082,163,1255,500,3010,5,1,32584320,1378,-8.83,1.24,12,0.00,-479.00,3412.00,9900,20231211,-57.27,3700,20241024,14.32,9000,-53.00,20240227,3700,14.32,20241024,9900,-57.27,20231211,3700,14.32,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N 20241118,160657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,0,3,0.00,174883145,41445,59.28,4210,4300,4140,5440,2930,4185,4219.64,0.00,0,-14376,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1364,-8.74,1.23,12,0.13,-479.00,3412.00,9900,20231109,-57.73,3700,20241024,13.11,9000,-53.50,20240227,3700,13.11,20241024,9900,-57.73,20231211,3700,13.11,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N 20241118,150703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4190,5,2,0.12,169459550,40152,57.43,4210,4300,4140,5440,2930,4185,4220.45,0.00,0,-13707,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1365,-8.75,1.23,12,0.12,-479.00,3412.00,9900,20231109,-57.68,3700,20241024,13.24,9000,-53.44,20240227,3700,13.24,20241024,9900,-57.68,20231211,3700,13.24,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N 20241118,140706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,0,3,0.00,157617630,37315,53.37,4210,4300,4140,5440,2930,4185,4223.98,0.00,0,-13595,4388,4286,4083,3981,3778,4337,4032,163,1255,500,3010,5,1,32584320,1364,-8.74,1.23,12,0.11,-479.00,3412.00,9900,20231109,-57.73,3700,20241024,13.11,9000,-53.50,20240227,3700,13.11,20241024,9900,-57.73,20231211,3700,13.11,20241024,0.36,N,093640,500,162 억,,0,N,N,0,N,00,N diff --git a/093920/price/prices-20241101.csv b/093920/price/prices-20241101.csv index 38a91eef8bab..1aa38e202261 100644 --- a/093920/price/prices-20241101.csv +++ b/093920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160653,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,10,2,0.18,74359850,13045,189.30,5660,5720,5660,7410,3990,5700,5700.26,3.00,0,-1747,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1062,7.37,0.52,12,0.07,775.00,11013.00,6040,20231222,-5.46,5300,20240805,7.74,5970,-4.36,20240813,5300,7.74,20240805,6040,-5.46,20231222,5300,7.74,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N +20241119,150705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,71987530,12629,183.27,5660,5720,5660,7410,3990,5700,5700.18,3.00,0,-1742,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.07,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N +20241119,140704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,10,2,0.18,53427140,9372,136.00,5660,5720,5660,7410,3990,5700,5700.72,3.00,0,-1742,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1062,7.37,0.52,12,0.05,775.00,11013.00,6040,20231222,-5.46,5300,20240805,7.74,5970,-4.36,20240813,5300,7.74,20240805,6040,-5.46,20231222,5300,7.74,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N +20241119,130705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,10,2,0.18,47596710,8350,121.17,5660,5720,5660,7410,3990,5700,5700.20,3.00,0,-1718,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1062,7.37,0.52,12,0.04,775.00,11013.00,6040,20231222,-5.46,5300,20240805,7.74,5970,-4.36,20240813,5300,7.74,20240805,6040,-5.46,20231222,5300,7.74,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N +20241119,120657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,0,3,0.00,27525360,4834,70.15,5660,5720,5660,7410,3990,5700,5694.12,3.00,0,-1031,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1060,7.35,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N +20241119,110707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-10,5,-0.18,12541810,2207,32.03,5660,5720,5660,7410,3990,5700,5682.74,3.00,0,-153,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1058,7.34,0.52,12,0.01,775.00,11013.00,6040,20231222,-5.79,5300,20240805,7.36,5970,-4.69,20240813,5300,7.36,20240805,6040,-5.79,20231222,5300,7.36,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N +20241119,100725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-30,5,-0.53,7203890,1270,18.43,5660,5700,5660,7410,3990,5700,5672.35,3.00,0,-106,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1055,7.32,0.51,12,0.01,775.00,11013.00,6040,20231222,-6.13,5300,20240805,6.98,5970,-5.03,20240813,5300,6.98,20240805,6040,-6.13,20231222,5300,6.98,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N +20241119,090718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5670,-30,5,-0.53,2775000,490,7.11,5660,5670,5660,7410,3990,5700,5663.27,3.00,0,-40,5786,5742,5676,5632,5566,5765,5655,93,1710,500,4210,10,1,18600000,1055,7.32,0.51,12,0.00,775.00,11013.00,6040,20231222,-6.13,5300,20240805,6.98,5970,-5.03,20240813,5300,6.98,20240805,6040,-6.13,20231222,5300,6.98,20240805,0.50,N,093920,500,93 억,,558508,N,N,0,N,00,N 20241118,160657,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,30,2,0.53,39137180,6891,50.56,5610,5720,5610,7370,3970,5670,5679.46,3.01,0,-1322,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1060,7.35,0.52,12,0.04,775.00,11013.00,6040,20231222,-5.63,5300,20240805,7.55,5970,-4.52,20240813,5300,7.55,20240805,6040,-5.63,20231222,5300,7.55,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N 20241118,150704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,10,2,0.18,33513410,5904,43.32,5610,5720,5610,7370,3970,5670,5676.39,3.01,0,-932,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1056,7.33,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N 20241118,140707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5680,10,2,0.18,26931140,4744,34.81,5610,5720,5610,7370,3970,5670,5676.88,3.01,0,-585,5756,5712,5656,5612,5556,5735,5635,93,1700,500,4190,10,1,18600000,1056,7.33,0.52,12,0.03,775.00,11013.00,6040,20231222,-5.96,5300,20240805,7.17,5970,-4.86,20240813,5300,7.17,20240805,6040,-5.96,20231222,5300,7.17,20240805,0.51,N,093920,500,93 억,,559830,N,N,0,N,00,N diff --git a/094170/price/prices-20241101.csv b/094170/price/prices-20241101.csv index 6c9049cd6cf4..fc1f38580228 100644 --- a/094170/price/prices-20241101.csv +++ b/094170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160653,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19700,1110,2,5.97,6129114010,316718,183.07,18590,19810,18570,24150,13020,18590,19351.28,3.55,0,45518,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3756,13.96,6.14,12,1.66,1411.00,3210.00,26250,20240126,-24.95,16650,20240904,18.32,26250,-24.95,20240126,16650,18.32,20240904,26250,-24.95,20240126,16650,18.32,20240904,6.15,N,094170,500,97 억,,677363,N,N,20,N,00,N +20241119,150705,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19730,1140,2,6.13,5591923210,289470,167.32,18590,19730,18570,24150,13020,18590,19318.05,3.55,0,51982,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3762,13.98,6.15,12,1.52,1411.00,3210.00,26250,20240126,-24.84,16650,20240904,18.50,26250,-24.84,20240126,16650,18.50,20240904,26250,-24.84,20240126,16650,18.50,20240904,6.15,N,094170,500,97 억,,677363,N,N,7,N,00,N +20241119,140704,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19510,920,2,4.95,4820293800,250032,144.52,18590,19590,18570,24150,13020,18590,19278.98,3.55,0,39084,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3720,13.83,6.08,12,1.31,1411.00,3210.00,26250,20240126,-25.68,16650,20240904,17.18,26250,-25.68,20240126,16650,17.18,20240904,26250,-25.68,20240126,16650,17.18,20240904,6.15,N,094170,500,97 억,,677363,N,N,7,N,00,N +20241119,130706,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19560,970,2,5.22,4357999400,226339,130.83,18590,19590,18570,24150,13020,18590,19254.60,3.55,0,44054,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3730,13.86,6.09,12,1.19,1411.00,3210.00,26250,20240126,-25.49,16650,20240904,17.48,26250,-25.49,20240126,16650,17.48,20240904,26250,-25.49,20240126,16650,17.48,20240904,6.15,N,094170,500,97 억,,677363,N,N,7,N,00,N +20241119,120657,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19460,870,2,4.68,3824894710,199033,115.04,18590,19570,18570,24150,13020,18590,19217.71,3.55,0,39829,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3710,13.79,6.06,12,1.04,1411.00,3210.00,26250,20240126,-25.87,16650,20240904,16.88,26250,-25.87,20240126,16650,16.88,20240904,26250,-25.87,20240126,16650,16.88,20240904,6.15,N,094170,500,97 억,,677363,N,N,7,N,00,N +20241119,110707,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19340,750,2,4.03,3195679320,166639,96.32,18590,19570,18570,24150,13020,18590,19177.61,3.55,0,38545,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3688,13.71,6.02,12,0.87,1411.00,3210.00,26250,20240126,-26.32,16650,20240904,16.16,26250,-26.32,20240126,16650,16.16,20240904,26250,-26.32,20240126,16650,16.16,20240904,6.15,N,094170,500,97 억,,677363,N,N,7,N,00,N +20241119,100725,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,19200,610,2,3.28,1879566260,98662,57.03,18590,19270,18570,24150,13020,18590,19051.03,3.55,0,27418,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3661,13.61,5.98,12,0.52,1411.00,3210.00,26250,20240126,-26.86,16650,20240904,15.32,26250,-26.86,20240126,16650,15.32,20240904,26250,-26.86,20240126,16650,15.32,20240904,6.15,N,094170,500,97 억,,677363,N,N,7,N,00,N +20241119,090718,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18860,270,2,1.45,218469020,11639,6.73,18590,18880,18570,24150,13020,18590,18771.99,3.55,0,6912,18910,18750,18430,18270,17950,18830,18350,97,5560,500,13380,10,1,19067208,3596,13.37,5.88,12,0.06,1411.00,3210.00,26250,20240126,-28.15,16650,20240904,13.27,26250,-28.15,20240126,16650,13.27,20240904,26250,-28.15,20240126,16650,13.27,20240904,6.15,N,094170,500,97 억,,677363,N,N,7,N,00,N 20241118,160658,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18590,200,2,1.09,3142850370,171539,57.04,18390,18590,18110,23900,12880,18390,18319.94,3.70,0,-28325,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3545,13.18,5.79,12,0.90,1411.00,3210.00,26250,20240126,-29.18,16650,20240904,11.65,26250,-29.18,20240126,16650,11.65,20240904,26250,-29.18,20240126,16650,11.65,20240904,6.29,N,094170,500,97 억,,704824,N,N,7,N,00,N 20241118,150704,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18560,170,2,0.92,2971404860,162311,53.97,18390,18580,18110,23900,12880,18390,18306.86,3.70,0,-29780,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3539,13.15,5.78,12,0.85,1411.00,3210.00,26250,20240126,-29.30,16650,20240904,11.47,26250,-29.30,20240126,16650,11.47,20240904,26250,-29.30,20240126,16650,11.47,20240904,6.29,N,094170,500,97 억,,704824,N,N,2,N,00,N 20241118,140707,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,18380,-10,5,-0.05,2453574820,134294,44.65,18390,18490,18110,23900,12880,18390,18270.17,3.70,0,-29188,19376,18882,18086,17592,16796,19130,17840,97,5510,500,13240,10,1,19067208,3505,13.03,5.73,12,0.70,1411.00,3210.00,26250,20240126,-29.98,16650,20240904,10.39,26250,-29.98,20240126,16650,10.39,20240904,26250,-29.98,20240126,16650,10.39,20240904,6.29,N,094170,500,97 억,,704824,N,N,2,N,00,N diff --git a/094280/price/prices-20241101.csv b/094280/price/prices-20241101.csv index 6de1504dfa8f..6cb7ecc4f164 100644 --- a/094280/price/prices-20241101.csv +++ b/094280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160654,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12520,70,2,0.56,65277610,5232,82.61,12310,12570,12310,16180,8720,12450,12476.61,0.74,0,-1842,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1447,10.67,2.02,12,0.05,1173.00,6202.00,17000,20240627,-26.35,11970,20240805,4.59,17000,-26.35,20240627,11970,4.59,20240805,17000,-26.35,20240627,11970,4.59,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N +20241119,150705,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12510,60,2,0.48,62448120,5006,79.05,12310,12570,12310,16180,8720,12450,12474.65,0.74,0,-1815,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1446,10.66,2.02,12,0.04,1173.00,6202.00,17000,20240627,-26.41,11970,20240805,4.51,17000,-26.41,20240627,11970,4.51,20240805,17000,-26.41,20240627,11970,4.51,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N +20241119,140704,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12510,60,2,0.48,60822040,4876,76.99,12310,12570,12310,16180,8720,12450,12473.76,0.74,0,-1757,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1446,10.66,2.02,12,0.04,1173.00,6202.00,17000,20240627,-26.41,11970,20240805,4.51,17000,-26.41,20240627,11970,4.51,20240805,17000,-26.41,20240627,11970,4.51,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N +20241119,130706,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12540,90,2,0.72,57130050,4581,72.34,12310,12570,12310,16180,8720,12450,12471.09,0.74,0,-1628,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1449,10.69,2.02,12,0.04,1173.00,6202.00,17000,20240627,-26.24,11970,20240805,4.76,17000,-26.24,20240627,11970,4.76,20240805,17000,-26.24,20240627,11970,4.76,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N +20241119,120658,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12540,90,2,0.72,56002260,4491,70.91,12310,12570,12310,16180,8720,12450,12469.89,0.74,0,-1615,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1449,10.69,2.02,12,0.04,1173.00,6202.00,17000,20240627,-26.24,11970,20240805,4.76,17000,-26.24,20240627,11970,4.76,20240805,17000,-26.24,20240627,11970,4.76,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N +20241119,110707,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12510,60,2,0.48,34926150,2808,44.34,12310,12510,12310,16180,8720,12450,12438.09,0.74,0,-938,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1446,10.66,2.02,12,0.02,1173.00,6202.00,17000,20240627,-26.41,11970,20240805,4.51,17000,-26.41,20240627,11970,4.51,20240805,17000,-26.41,20240627,11970,4.51,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N +20241119,100726,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12480,30,2,0.24,23791490,1917,30.27,12310,12490,12310,16180,8720,12450,12410.79,0.74,0,-763,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1442,10.64,2.01,12,0.02,1173.00,6202.00,17000,20240627,-26.59,11970,20240805,4.26,17000,-26.59,20240627,11970,4.26,20240805,17000,-26.59,20240627,11970,4.26,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N +20241119,090719,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12420,-30,5,-0.24,2437600,198,3.13,12310,12420,12310,16180,8720,12450,12311.11,0.74,0,-35,12583,12516,12383,12316,12183,12550,12350,58,3730,500,9460,10,1,11558200,1436,10.59,2.00,12,0.00,1173.00,6202.00,17000,20240627,-26.94,11970,20240805,3.76,17000,-26.94,20240627,11970,3.76,20240805,17000,-26.94,20240627,11970,3.76,20240805,0.35,N,094280,500,57 억,,85593,N,N,3,N,00,N 20241118,160658,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,200,2,1.63,78378800,6330,47.83,12300,12450,12250,15920,8580,12250,12382.12,0.74,0,885,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1439,10.61,2.01,12,0.05,1173.00,6202.00,17000,20240627,-26.76,11970,20240805,4.01,17000,-26.76,20240627,11970,4.01,20240805,17000,-26.76,20240627,11970,4.01,20240805,0.35,N,094280,500,57 억,,85785,N,N,3,N,00,N 20241118,150704,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12440,190,2,1.55,75904020,6131,46.33,12300,12450,12250,15920,8580,12250,12380.37,0.74,0,952,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1438,10.61,2.01,12,0.05,1173.00,6202.00,17000,20240627,-26.82,11970,20240805,3.93,17000,-26.82,20240627,11970,3.93,20240805,17000,-26.82,20240627,11970,3.93,20240805,0.35,N,094280,500,57 억,,85785,N,N,0,N,00,N 20241118,140707,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,12450,200,2,1.63,70742090,5716,43.19,12300,12450,12250,15920,8580,12250,12376.15,0.74,0,933,12490,12370,12260,12140,12030,12315,12085,58,3670,500,9310,10,1,11558200,1439,10.61,2.01,12,0.05,1173.00,6202.00,17000,20240627,-26.76,11970,20240805,4.01,17000,-26.76,20240627,11970,4.01,20240805,17000,-26.76,20240627,11970,4.01,20240805,0.35,N,094280,500,57 억,,85785,N,N,0,N,00,N diff --git a/094360/price/prices-20241101.csv b/094360/price/prices-20241101.csv index 91c0c25e7eff..cf78878c45ff 100644 --- a/094360/price/prices-20241101.csv +++ b/094360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160654,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13920,920,2,7.08,5216171130,374150,386.39,13140,14380,13000,16900,9100,13000,13941.59,1.47,0,53433,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2899,-10.86,4.11,12,1.80,-1282.00,3384.00,37900,20240104,-63.27,11900,20241115,16.97,37900,-63.27,20240104,11900,16.97,20241115,37900,-63.27,20240104,11900,16.97,20241115,2.76,N,094360,500,105 억,,305804,N,N,415,N,00,N +20241119,150706,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13860,860,2,6.62,5000275940,358582,370.32,13140,14380,13000,16900,9100,13000,13944.75,1.47,0,54627,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2886,-10.81,4.10,12,1.72,-1282.00,3384.00,37900,20240104,-63.43,11900,20241115,16.47,37900,-63.43,20240104,11900,16.47,20241115,37900,-63.43,20240104,11900,16.47,20241115,2.76,N,094360,500,105 억,,305804,N,N,303,N,00,N +20241119,140704,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13930,930,2,7.15,4518031510,323712,334.31,13140,14380,13000,16900,9100,13000,13957.14,1.47,0,44458,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2901,-10.87,4.12,12,1.55,-1282.00,3384.00,37900,20240104,-63.25,11900,20241115,17.06,37900,-63.25,20240104,11900,17.06,20241115,37900,-63.25,20240104,11900,17.06,20241115,2.76,N,094360,500,105 억,,305804,N,N,303,N,00,N +20241119,130706,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14150,1150,2,8.85,4031285120,289086,298.55,13140,14380,13000,16900,9100,13000,13945.15,1.47,0,42918,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2946,-11.04,4.18,12,1.39,-1282.00,3384.00,37900,20240104,-62.66,11900,20241115,18.91,37900,-62.66,20240104,11900,18.91,20241115,37900,-62.66,20240104,11900,18.91,20241115,2.76,N,094360,500,105 억,,305804,N,N,303,N,00,N +20241119,120658,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14150,1150,2,8.85,2997418830,216430,223.51,13140,14220,13000,16900,9100,13000,13849.62,1.47,0,34431,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2946,-11.04,4.18,12,1.04,-1282.00,3384.00,37900,20240104,-62.66,11900,20241115,18.91,37900,-62.66,20240104,11900,18.91,20241115,37900,-62.66,20240104,11900,18.91,20241115,2.76,N,094360,500,105 억,,305804,N,N,303,N,00,N +20241119,110708,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,14140,1140,2,8.77,2094547040,152613,157.61,13140,14150,13000,16900,9100,13000,13724.87,1.47,0,36960,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2944,-11.03,4.18,12,0.73,-1282.00,3384.00,37900,20240104,-62.69,11900,20241115,18.82,37900,-62.69,20240104,11900,18.82,20241115,37900,-62.69,20240104,11900,18.82,20241115,2.76,N,094360,500,105 억,,305804,N,N,303,N,00,N +20241119,100726,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13700,700,2,5.38,1064350060,78754,81.33,13140,13900,13000,16900,9100,13000,13515.30,1.47,0,13558,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2853,-10.69,4.05,12,0.38,-1282.00,3384.00,37900,20240104,-63.85,11900,20241115,15.13,37900,-63.85,20240104,11900,15.13,20241115,37900,-63.85,20240104,11900,15.13,20241115,2.76,N,094360,500,105 억,,305804,N,N,303,N,00,N +20241119,090719,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13000,0,3,0.00,105272430,8028,8.29,13140,13210,13000,16900,9100,13000,13114.08,1.47,0,-1163,13406,13202,12796,12592,12186,13305,12695,106,3900,500,9360,10,1,20823124,2707,-10.14,3.84,12,0.04,-1282.00,3384.00,37900,20240104,-65.70,11900,20241115,9.24,37900,-65.70,20240104,11900,9.24,20241115,37900,-65.70,20240104,11900,9.24,20241115,2.76,N,094360,500,105 억,,305804,N,N,303,N,00,N 20241118,160658,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,13000,400,2,3.17,1227210770,96178,86.88,12450,13000,12390,16380,8820,12600,12760.10,1.45,0,2998,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2707,-10.14,3.84,12,0.46,-1282.00,3384.00,37900,20240104,-65.70,11900,20241115,9.24,37900,-65.70,20240104,11900,9.24,20241115,37900,-65.70,20240104,11900,9.24,20241115,2.80,N,094360,500,105 억,,302045,N,N,303,N,00,N 20241118,150704,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12880,280,2,2.22,1135453140,89090,80.48,12450,12960,12390,16380,8820,12600,12745.69,1.45,0,-360,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2682,-10.05,3.81,12,0.43,-1282.00,3384.00,37900,20240104,-66.02,11900,20241115,8.24,37900,-66.02,20240104,11900,8.24,20241115,37900,-66.02,20240104,11900,8.24,20241115,2.80,N,094360,500,105 억,,302045,N,N,163,N,00,N 20241118,140707,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,12750,150,2,1.19,926048050,72809,65.77,12450,12940,12390,16380,8820,12600,12719.54,1.45,0,-5519,13133,12866,12383,12116,11633,13000,12250,106,3780,500,9070,10,1,20823124,2655,-9.95,3.77,12,0.35,-1282.00,3384.00,37900,20240104,-66.36,11900,20241115,7.14,37900,-66.36,20240104,11900,7.14,20241115,37900,-66.36,20240104,11900,7.14,20241115,2.80,N,094360,500,105 억,,302045,N,N,163,N,00,N diff --git a/094480/price/prices-20241101.csv b/094480/price/prices-20241101.csv index 70812b148af9..be265b3d5001 100644 --- a/094480/price/prices-20241101.csv +++ b/094480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160654,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8550,190,2,2.27,25889416260,3010426,391.33,8490,9000,8170,10860,5860,8360,8600.05,2.79,0,-325085,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3354,-8550.00,2.95,12,7.67,-1.00,2897.00,14200,20231207,-39.79,5480,20240708,56.02,12350,-30.77,20240103,5480,56.02,20240708,14200,-39.79,20231207,5480,56.02,20240708,5.74,N,094480,500,196 억,,1094603,N,N,3,N,00,N +20241119,150706,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8450,90,2,1.08,24927187530,2897657,376.67,8490,9000,8170,10860,5860,8360,8602.55,2.79,0,-328257,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3315,-8450.00,2.92,12,7.39,-1.00,2897.00,14200,20231207,-40.49,5480,20240708,54.20,12350,-31.58,20240103,5480,54.20,20240708,14200,-40.49,20231207,5480,54.20,20240708,5.74,N,094480,500,196 억,,1094603,N,N,21,N,00,N +20241119,140705,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8550,190,2,2.27,22703947210,2632622,342.22,8490,9000,8170,10860,5860,8360,8624.10,2.79,0,-360201,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3354,-8550.00,2.95,12,6.71,-1.00,2897.00,14200,20231207,-39.79,5480,20240708,56.02,12350,-30.77,20240103,5480,56.02,20240708,14200,-39.79,20231207,5480,56.02,20240708,5.74,N,094480,500,196 억,,1094603,N,N,21,N,00,N +20241119,130706,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8660,300,2,3.59,10666053810,1259335,163.70,8490,8780,8170,10860,5860,8360,8469.61,2.79,0,-263167,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3397,-8660.00,2.99,12,3.21,-1.00,2897.00,14200,20231207,-39.01,5480,20240708,58.03,12350,-29.88,20240103,5480,58.03,20240708,14200,-39.01,20231207,5480,58.03,20240708,5.74,N,094480,500,196 억,,1094603,N,N,21,N,00,N +20241119,120658,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8200,-160,5,-1.91,4309359790,517139,67.22,8490,8570,8170,10860,5860,8360,8333.07,2.79,0,-156211,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3217,-8200.00,2.83,12,1.32,-1.00,2897.00,14200,20231207,-42.25,5480,20240708,49.64,12350,-33.60,20240103,5480,49.64,20240708,14200,-42.25,20231207,5480,49.64,20240708,5.74,N,094480,500,196 억,,1094603,N,N,21,N,00,N +20241119,110708,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8230,-130,5,-1.56,3837827620,459600,59.74,8490,8570,8200,10860,5860,8360,8350.36,2.79,0,-142710,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3229,-8230.00,2.84,12,1.17,-1.00,2897.00,14200,20231207,-42.04,5480,20240708,50.18,12350,-33.36,20240103,5480,50.18,20240708,14200,-42.04,20231207,5480,50.18,20240708,5.74,N,094480,500,196 억,,1094603,N,N,21,N,00,N +20241119,100726,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8360,0,3,0.00,2920748320,348576,45.31,8490,8570,8230,10860,5860,8360,8379.10,2.79,0,-95053,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3280,-8360.00,2.89,12,0.89,-1.00,2897.00,14200,20231207,-41.13,5480,20240708,52.55,12350,-32.31,20240103,5480,52.55,20240708,14200,-41.13,20231207,5480,52.55,20240708,5.74,N,094480,500,196 억,,1094603,N,N,21,N,00,N +20241119,090719,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8310,-50,5,-0.60,1210429630,143617,18.67,8490,8570,8300,10860,5860,8360,8428.26,2.79,0,-63608,8640,8500,8260,8120,7880,8570,8190,196,2500,500,5180,10,1,39229838,3260,-8310.00,2.87,12,0.37,-1.00,2897.00,14200,20231207,-41.48,5480,20240708,51.64,12350,-32.71,20240103,5480,51.64,20240708,14200,-41.48,20231207,5480,51.64,20240708,5.74,N,094480,500,196 억,,1094603,N,N,21,N,00,N 20241118,160658,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8360,210,2,2.58,6086557280,738009,61.28,8140,8400,8020,10590,5710,8150,8247.07,2.73,0,23578,8663,8406,8083,7826,7503,8535,7955,196,2440,500,5050,10,1,39229838,3280,-8360.00,2.89,12,1.88,-1.00,2897.00,14200,20231207,-41.13,5480,20240708,52.55,12350,-32.31,20240103,5480,52.55,20240708,14200,-41.13,20231207,5480,52.55,20240708,5.75,N,094480,500,196 억,,1069438,N,N,21,N,00,N 20241118,150705,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8360,210,2,2.58,5626008920,682881,56.70,8140,8400,8020,10590,5710,8150,8238.96,2.73,0,19997,8663,8406,8083,7826,7503,8535,7955,196,2440,500,5050,10,1,39229838,3280,-8360.00,2.89,12,1.74,-1.00,2897.00,14200,20231207,-41.13,5480,20240708,52.55,12350,-32.31,20240103,5480,52.55,20240708,14200,-41.13,20231207,5480,52.55,20240708,5.75,N,094480,500,196 억,,1069438,N,N,0,N,00,N 20241118,140708,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8310,160,2,1.96,4687428780,570207,47.35,8140,8370,8020,10590,5710,8150,8220.88,2.73,0,17258,8663,8406,8083,7826,7503,8535,7955,196,2440,500,5050,10,1,39229838,3260,-8310.00,2.87,12,1.45,-1.00,2897.00,14200,20231207,-41.48,5480,20240708,51.64,12350,-32.71,20240103,5480,51.64,20240708,14200,-41.48,20231207,5480,51.64,20240708,5.75,N,094480,500,196 억,,1069438,N,N,0,N,00,N diff --git a/094800/price/prices-20241101.csv b/094800/price/prices-20241101.csv index d58cf8fee8c6..494b9ae49366 100644 --- a/094800/price/prices-20241101.csv +++ b/094800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160654,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4340,40,2,0.93,135871535,31418,86.66,4310,4340,4305,5590,3010,4300,4324.64,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,4029,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-6.16,3900,20231113,11.28,4625,-6.16,20241002,3970,9.32,20240102,4625,-6.16,20241002,3910,11.00,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,209,N,00,N +20241119,150706,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4335,35,2,0.81,131793355,30478,84.07,4310,4340,4305,5590,3010,4300,4324.21,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,4024,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-6.27,3900,20231113,11.15,4625,-6.27,20241002,3970,9.19,20240102,4625,-6.27,20241002,3910,10.87,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,233,N,00,N +20241119,140705,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4340,40,2,0.93,102755775,23779,65.59,4310,4340,4305,5590,3010,4300,4321.28,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,4029,0.00,0.00,12,0.03,0.00,0.00,4625,20241002,-6.16,3900,20231113,11.28,4625,-6.16,20241002,3970,9.32,20240102,4625,-6.16,20241002,3910,11.00,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,233,N,00,N +20241119,130707,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4325,25,2,0.58,74580590,17278,47.66,4310,4340,4305,5590,3010,4300,4316.51,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,4015,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-6.49,3900,20231113,10.90,4625,-6.49,20241002,3970,8.94,20240102,4625,-6.49,20241002,3910,10.61,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,233,N,00,N +20241119,120658,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4325,25,2,0.58,70414640,16315,45.00,4310,4340,4305,5590,3010,4300,4315.94,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,4015,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-6.49,3900,20231113,10.90,4625,-6.49,20241002,3970,8.94,20240102,4625,-6.49,20241002,3910,10.61,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,233,N,00,N +20241119,110708,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4320,20,2,0.47,66724970,15461,42.65,4310,4340,4305,5590,3010,4300,4315.70,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,4010,0.00,0.00,12,0.02,0.00,0.00,4625,20241002,-6.59,3900,20231113,10.77,4625,-6.59,20241002,3970,8.82,20240102,4625,-6.59,20241002,3910,10.49,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,233,N,00,N +20241119,100726,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4330,30,2,0.70,25062675,5809,16.02,4310,4330,4305,5590,3010,4300,4314.46,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,4020,0.00,0.00,12,0.01,0.00,0.00,4625,20241002,-6.38,3900,20231113,11.03,4625,-6.38,20241002,3970,9.07,20240102,4625,-6.38,20241002,3910,10.74,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,233,N,00,N +20241119,090719,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4300,0,3,0.00,0,0,0.00,0,0,0,5590,3010,4300,0.00,2.53,0,0,4363,4331,4283,4251,4203,4347,4267,4642,1290,0,3180,5,1,92834331,3992,0.00,0.00,12,0.00,0.00,0.00,4625,20241002,-7.03,3900,20231113,10.26,4625,-7.03,20241002,3970,8.31,20240102,4625,-7.03,20241002,3910,9.97,20231228,0.00,N,094800,0,4641 억,,2350543,N,N,233,N,00,N 20241118,160659,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4300,40,2,0.94,155311055,36255,43.65,4295,4315,4235,5530,2985,4260,4283.81,2.54,0,0,4380,4320,4265,4205,4150,4350,4235,4642,1270,0,3150,5,1,92834331,3992,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.03,3900,20231113,10.26,4625,-7.03,20241002,3970,8.31,20240102,4625,-7.03,20241002,3910,9.97,20231228,0.00,N,094800,0,4641 억,,2357856,N,N,233,N,00,N 20241118,150705,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4300,40,2,0.94,150305880,35091,42.25,4295,4315,4235,5530,2985,4260,4283.32,2.54,0,0,4380,4320,4265,4205,4150,4350,4235,4642,1270,0,3150,5,1,92834331,3992,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-7.03,3900,20231113,10.26,4625,-7.03,20241002,3970,8.31,20240102,4625,-7.03,20241002,3910,9.97,20231228,0.00,N,094800,0,4641 억,,2357856,N,N,1132,N,00,N 20241118,140708,55,60.00,KOSPI,, ,N,N,N,Y,60,N,4310,50,2,1.17,145151150,33895,40.81,4295,4310,4235,5530,2985,4260,4282.38,2.54,0,0,4380,4320,4265,4205,4150,4350,4235,4642,1270,0,3150,5,1,92834331,4001,0.00,0.00,12,0.04,0.00,0.00,4625,20241002,-6.81,3900,20231113,10.51,4625,-6.81,20241002,3970,8.56,20240102,4625,-6.81,20241002,3910,10.23,20231228,0.00,N,094800,0,4641 억,,2357856,N,N,1132,N,00,N diff --git a/094820/price/prices-20241101.csv b/094820/price/prices-20241101.csv index 7bd4c1b9cae2..61456347f18a 100644 --- a/094820/price/prices-20241101.csv +++ b/094820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160655,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10310,240,2,2.38,1367908430,132291,130.62,10210,10490,10150,13090,7050,10070,10340.42,1.59,0,7297,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1555,16.24,1.19,12,0.88,635.00,8668.00,15200,20240529,-32.17,8510,20240805,21.15,15200,-32.17,20240529,8510,21.15,20240805,15200,-32.17,20240529,8510,21.15,20240805,4.63,N,094820,500,75 억,,239266,N,N,6,N,00,N +20241119,150707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10320,250,2,2.48,1307826020,126461,124.86,10210,10490,10150,13090,7050,10070,10341.81,1.59,0,8187,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1556,16.25,1.19,12,0.84,635.00,8668.00,15200,20240529,-32.11,8510,20240805,21.27,15200,-32.11,20240529,8510,21.27,20240805,15200,-32.11,20240529,8510,21.27,20240805,4.63,N,094820,500,75 억,,239266,N,N,25,N,00,N +20241119,140705,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10360,290,2,2.88,1131905760,109399,108.02,10210,10490,10150,13090,7050,10070,10346.68,1.59,0,9885,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1562,16.31,1.20,12,0.73,635.00,8668.00,15200,20240529,-31.84,8510,20240805,21.74,15200,-31.84,20240529,8510,21.74,20240805,15200,-31.84,20240529,8510,21.74,20240805,4.63,N,094820,500,75 억,,239266,N,N,25,N,00,N +20241119,130707,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10400,330,2,3.28,828151550,80274,79.26,10210,10460,10150,13090,7050,10070,10316.67,1.59,0,8453,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1568,16.38,1.20,12,0.53,635.00,8668.00,15200,20240529,-31.58,8510,20240805,22.21,15200,-31.58,20240529,8510,22.21,20240805,15200,-31.58,20240529,8510,22.21,20240805,4.63,N,094820,500,75 억,,239266,N,N,25,N,00,N +20241119,120659,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10350,280,2,2.78,710970900,68995,68.12,10210,10460,10150,13090,7050,10070,10304.80,1.59,0,2122,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1561,16.30,1.19,12,0.46,635.00,8668.00,15200,20240529,-31.91,8510,20240805,21.62,15200,-31.91,20240529,8510,21.62,20240805,15200,-31.91,20240529,8510,21.62,20240805,4.63,N,094820,500,75 억,,239266,N,N,25,N,00,N +20241119,110708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10370,300,2,2.98,622162630,60405,59.64,10210,10460,10150,13090,7050,10070,10299.99,1.59,0,5319,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1564,16.33,1.20,12,0.40,635.00,8668.00,15200,20240529,-31.78,8510,20240805,21.86,15200,-31.78,20240529,8510,21.86,20240805,15200,-31.78,20240529,8510,21.86,20240805,4.63,N,094820,500,75 억,,239266,N,N,25,N,00,N +20241119,100727,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10300,230,2,2.28,450604500,43833,43.28,10210,10460,10150,13090,7050,10070,10280.21,1.59,0,1614,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1553,16.22,1.19,12,0.29,635.00,8668.00,15200,20240529,-32.24,8510,20240805,21.03,15200,-32.24,20240529,8510,21.03,20240805,15200,-32.24,20240529,8510,21.03,20240805,4.63,N,094820,500,75 억,,239266,N,N,25,N,00,N +20241119,090720,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10380,310,2,3.08,135568600,13080,12.91,10210,10460,10210,13090,7050,10070,10365.41,1.59,0,-229,10530,10300,10100,9870,9670,10415,9985,75,3020,500,7040,10,1,15078709,1565,16.35,1.20,12,0.09,635.00,8668.00,15200,20240529,-31.71,8510,20240805,21.97,15200,-31.71,20240529,8510,21.97,20240805,15200,-31.71,20240529,8510,21.97,20240805,4.63,N,094820,500,75 억,,239266,N,N,25,N,00,N 20241118,160659,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10070,40,2,0.40,1016943140,100063,40.32,10000,10330,9900,13030,7030,10030,10163.04,1.42,0,25344,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1518,15.86,1.16,12,0.66,635.00,8668.00,15200,20240529,-33.75,8510,20240805,18.33,15200,-33.75,20240529,8510,18.33,20240805,15200,-33.75,20240529,8510,18.33,20240805,4.64,N,094820,500,75 억,,214032,N,N,25,N,00,N 20241118,150705,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10150,120,2,1.20,916435180,90090,36.30,10000,10330,9900,13030,7030,10030,10172.46,1.42,0,23751,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1530,15.98,1.17,12,0.60,635.00,8668.00,15200,20240529,-33.22,8510,20240805,19.27,15200,-33.22,20240529,8510,19.27,20240805,15200,-33.22,20240529,8510,19.27,20240805,4.64,N,094820,500,75 억,,214032,N,N,34,N,00,N 20241118,140708,55,60.00,KOSDAQ,,건설,N,N,N,Y,60,N,10170,140,2,1.40,773479920,76030,30.63,10000,10330,9900,13030,7030,10030,10173.37,1.42,0,20605,10770,10400,10060,9690,9350,10230,9520,75,3000,500,7020,10,1,15078709,1534,16.02,1.17,12,0.50,635.00,8668.00,15200,20240529,-33.09,8510,20240805,19.51,15200,-33.09,20240529,8510,19.51,20240805,15200,-33.09,20240529,8510,19.51,20240805,4.64,N,094820,500,75 억,,214032,N,N,34,N,00,N diff --git a/094840/price/prices-20241101.csv b/094840/price/prices-20241101.csv index 48f3b81fdc53..fca53505272b 100644 --- a/094840/price/prices-20241101.csv +++ b/094840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,0,3,0.00,57261330,10399,156.68,5500,5640,5430,7180,3880,5530,5506.43,1.78,0,-232,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,579,1.55,0.26,12,0.10,3558.00,21036.00,11200,20240126,-50.63,5250,20241112,5.33,11200,-50.63,20240126,5250,5.33,20241112,11200,-50.63,20240126,5250,5.33,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N +20241119,150707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,0,3,0.00,55875170,10148,152.90,5500,5640,5430,7180,3880,5530,5506.03,1.78,0,-72,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,579,1.55,0.26,12,0.10,3558.00,21036.00,11200,20240126,-50.63,5250,20241112,5.33,11200,-50.63,20240126,5250,5.33,20241112,11200,-50.63,20240126,5250,5.33,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N +20241119,140705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,-10,5,-0.18,44976550,8152,122.83,5500,5640,5450,7180,3880,5530,5517.24,1.78,0,114,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,578,1.55,0.26,12,0.08,3558.00,21036.00,11200,20240126,-50.71,5250,20241112,5.14,11200,-50.71,20240126,5250,5.14,20241112,11200,-50.71,20240126,5250,5.14,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N +20241119,130707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,0,3,0.00,44445820,8056,121.38,5500,5640,5450,7180,3880,5530,5517.11,1.78,0,158,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,579,1.55,0.26,12,0.08,3558.00,21036.00,11200,20240126,-50.63,5250,20241112,5.33,11200,-50.63,20240126,5250,5.33,20241112,11200,-50.63,20240126,5250,5.33,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N +20241119,120659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5480,-50,5,-0.90,33647870,6098,91.88,5500,5640,5450,7180,3880,5530,5517.85,1.78,0,445,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,574,1.54,0.26,12,0.06,3558.00,21036.00,11200,20240126,-51.07,5250,20241112,4.38,11200,-51.07,20240126,5250,4.38,20241112,11200,-51.07,20240126,5250,4.38,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N +20241119,110709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5500,-30,5,-0.54,33115040,6001,90.42,5500,5640,5450,7180,3880,5530,5518.25,1.78,0,458,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,576,1.55,0.26,12,0.06,3558.00,21036.00,11200,20240126,-50.89,5250,20241112,4.76,11200,-50.89,20240126,5250,4.76,20241112,11200,-50.89,20240126,5250,4.76,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N +20241119,100727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5580,50,2,0.90,20536320,3720,56.05,5500,5640,5500,7180,3880,5530,5520.52,1.78,0,239,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,584,1.57,0.27,12,0.04,3558.00,21036.00,11200,20240126,-50.18,5250,20241112,6.29,11200,-50.18,20240126,5250,6.29,20241112,11200,-50.18,20240126,5250,6.29,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N +20241119,090720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5590,60,2,1.08,6981680,1269,19.12,5500,5640,5500,7180,3880,5530,5501.72,1.78,0,-193,5750,5640,5510,5400,5270,5695,5455,52,1650,500,3530,10,1,10471840,585,1.57,0.27,12,0.01,3558.00,21036.00,11200,20240126,-50.09,5250,20241112,6.48,11200,-50.09,20240126,5250,6.48,20241112,11200,-50.09,20240126,5250,6.48,20241112,2.82,N,094840,500,52 억,,186763,N,N,0,N,00,N 20241118,160659,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,110,2,2.03,36608690,6631,52.84,5420,5620,5380,7040,3800,5420,5522.38,1.77,0,1497,5766,5592,5506,5332,5246,5550,5290,52,1620,500,3460,10,1,10471840,579,1.55,0.26,12,0.06,3558.00,21036.00,11200,20240126,-50.63,5250,20241112,5.33,11200,-50.63,20240126,5250,5.33,20241112,11200,-50.63,20240126,5250,5.33,20241112,2.80,N,094840,500,52 억,,185186,N,N,0,N,00,N 20241118,150706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5580,160,2,2.95,34232500,6203,49.43,5420,5620,5380,7040,3800,5420,5520.32,1.77,0,1523,5766,5592,5506,5332,5246,5550,5290,52,1620,500,3460,10,1,10471840,584,1.57,0.27,12,0.06,3558.00,21036.00,11200,20240126,-50.18,5250,20241112,6.29,11200,-50.18,20240126,5250,6.29,20241112,11200,-50.18,20240126,5250,6.29,20241112,2.80,N,094840,500,52 억,,185186,N,N,0,N,00,N 20241118,140708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5570,150,2,2.77,25309840,4604,36.69,5420,5570,5380,7040,3800,5420,5499.08,1.77,0,2049,5766,5592,5506,5332,5246,5550,5290,52,1620,500,3460,10,1,10471840,583,1.57,0.26,12,0.04,3558.00,21036.00,11200,20240126,-50.27,5250,20241112,6.10,11200,-50.27,20240126,5250,6.10,20241112,11200,-50.27,20240126,5250,6.10,20241112,2.80,N,094840,500,52 억,,185186,N,N,0,N,00,N diff --git a/094850/price/prices-20241101.csv b/094850/price/prices-20241101.csv index 46ef2020848c..6618f4bd89d2 100644 --- a/094850/price/prices-20241101.csv +++ b/094850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160655,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,80,2,1.60,1018931530,198470,82.65,5050,5250,5020,6500,3500,5000,5133.94,0.72,0,13352,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,711,9.86,0.79,12,1.42,515.00,6399.00,8400,20240126,-39.52,4600,20241025,10.43,8400,-39.52,20240126,4600,10.43,20241025,8400,-39.52,20240126,4600,10.43,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N +20241119,150707,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,110,2,2.20,949774630,184862,76.98,5050,5250,5020,6500,3500,5000,5137.75,0.72,0,10453,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,715,9.92,0.80,12,1.32,515.00,6399.00,8400,20240126,-39.17,4600,20241025,11.09,8400,-39.17,20240126,4600,11.09,20241025,8400,-39.17,20240126,4600,11.09,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N +20241119,140706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,110,2,2.20,895281710,174156,72.52,5050,5250,5020,6500,3500,5000,5140.69,0.72,0,10609,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,715,9.92,0.80,12,1.24,515.00,6399.00,8400,20240126,-39.17,4600,20241025,11.09,8400,-39.17,20240126,4600,11.09,20241025,8400,-39.17,20240126,4600,11.09,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N +20241119,130708,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,170,2,3.40,824419000,160357,66.78,5050,5250,5020,6500,3500,5000,5141.15,0.72,0,7758,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,724,10.04,0.81,12,1.15,515.00,6399.00,8400,20240126,-38.45,4600,20241025,12.39,8400,-38.45,20240126,4600,12.39,20241025,8400,-38.45,20240126,4600,12.39,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N +20241119,120659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,140,2,2.80,776410870,151015,62.88,5050,5250,5020,6500,3500,5000,5141.28,0.72,0,5049,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,720,9.98,0.80,12,1.08,515.00,6399.00,8400,20240126,-38.81,4600,20241025,11.74,8400,-38.81,20240126,4600,11.74,20241025,8400,-38.81,20240126,4600,11.74,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N +20241119,110709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,120,2,2.40,706487050,137335,57.19,5050,5250,5020,6500,3500,5000,5144.26,0.72,0,1799,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,717,9.94,0.80,12,0.98,515.00,6399.00,8400,20240126,-39.05,4600,20241025,11.30,8400,-39.05,20240126,4600,11.30,20241025,8400,-39.05,20240126,4600,11.30,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N +20241119,100727,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,170,2,3.40,645306730,125416,52.23,5050,5250,5020,6500,3500,5000,5145.33,0.72,0,413,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,724,10.04,0.81,12,0.90,515.00,6399.00,8400,20240126,-38.45,4600,20241025,12.39,8400,-38.45,20240126,4600,12.39,20241025,8400,-38.45,20240126,4600,12.39,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N +20241119,090720,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,60,2,1.20,64660880,12782,5.32,5050,5090,5040,6500,3500,5000,5058.75,0.72,0,198,5260,5130,5060,4930,4860,5095,4895,70,1500,500,3500,10,1,14000000,708,9.83,0.79,12,0.09,515.00,6399.00,8400,20240126,-39.76,4600,20241025,10.00,8400,-39.76,20240126,4600,10.00,20241025,8400,-39.76,20240126,4600,10.00,20241025,0.88,N,094850,500,70 억,,101349,N,N,0,N,00,N 20241118,160659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5000,-110,5,-2.15,1200933530,237041,8.08,5090,5190,4990,6640,3580,5110,5066.15,0.40,0,44642,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,700,9.71,0.78,12,1.69,515.00,6399.00,8690,20231109,-42.46,4600,20241025,8.70,8400,-40.48,20240126,4600,8.70,20241025,8400,-40.48,20240126,4600,8.70,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N 20241118,150706,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5030,-80,5,-1.57,1066357010,210224,7.17,5090,5190,4990,6640,3580,5110,5072.28,0.40,0,39730,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,704,9.77,0.79,12,1.50,515.00,6399.00,8690,20231109,-42.12,4600,20241025,9.35,8400,-40.12,20240126,4600,9.35,20241025,8400,-40.12,20240126,4600,9.35,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N 20241118,140709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5020,-90,5,-1.76,976122870,192273,6.56,5090,5190,4990,6640,3580,5110,5076.56,0.40,0,32447,6656,5882,5266,4492,3876,6270,4880,70,1530,500,3570,10,1,14000000,703,9.75,0.78,12,1.37,515.00,6399.00,8690,20231109,-42.23,4600,20241025,9.13,8400,-40.24,20240126,4600,9.13,20241025,8400,-40.24,20240126,4600,9.13,20241025,0.90,N,094850,500,70 억,,56336,N,N,0,N,00,N diff --git a/094860/price/prices-20241101.csv b/094860/price/prices-20241101.csv index b8ec939d6a75..10ec3b4cb6f6 100644 --- a/094860/price/prices-20241101.csv +++ b/094860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160655,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1247,-13,5,-1.03,24542335,19649,37.63,1251,1263,1242,1638,882,1260,1249.04,19.31,0,-1426,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,267,-3.87,0.79,12,0.09,-322.00,1585.00,2795,20240219,-55.38,1180,20241114,5.68,2795,-55.38,20240219,1180,5.68,20241114,2795,-55.38,20240219,281,343.77,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N +20241119,150707,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1245,-15,5,-1.19,23377488,18715,35.84,1251,1263,1242,1638,882,1260,1249.13,19.31,0,-976,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,266,-3.87,0.79,12,0.09,-322.00,1585.00,2795,20240219,-55.46,1180,20241114,5.51,2795,-55.46,20240219,1180,5.51,20241114,2795,-55.46,20240219,281,343.06,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N +20241119,140706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1245,-15,5,-1.19,22768445,18226,34.91,1251,1263,1242,1638,882,1260,1249.23,19.31,0,-976,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,266,-3.87,0.79,12,0.09,-322.00,1585.00,2795,20240219,-55.46,1180,20241114,5.51,2795,-55.46,20240219,1180,5.51,20241114,2795,-55.46,20240219,281,343.06,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N +20241119,130708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1246,-14,5,-1.11,20962595,16777,32.13,1251,1263,1242,1638,882,1260,1249.48,19.31,0,-976,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,267,-3.87,0.79,12,0.08,-322.00,1585.00,2795,20240219,-55.42,1180,20241114,5.59,2795,-55.42,20240219,1180,5.59,20241114,2795,-55.42,20240219,281,343.42,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N +20241119,120659,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1242,-18,5,-1.43,12940606,10337,19.80,1251,1263,1242,1638,882,1260,1251.87,19.31,0,-1616,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,266,-3.86,0.78,12,0.05,-322.00,1585.00,2795,20240219,-55.56,1180,20241114,5.25,2795,-55.56,20240219,1180,5.25,20241114,2795,-55.56,20240219,281,341.99,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N +20241119,110709,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1243,-17,5,-1.35,8257989,6567,12.58,1251,1263,1243,1638,882,1260,1257.50,19.31,0,-1616,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,266,-3.86,0.78,12,0.03,-322.00,1585.00,2795,20240219,-55.53,1180,20241114,5.34,2795,-55.53,20240219,1180,5.34,20241114,2795,-55.53,20240219,281,342.35,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N +20241119,100728,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1252,-8,5,-0.63,7207695,5724,10.96,1251,1263,1251,1638,882,1260,1259.21,19.31,0,-1404,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,268,-3.89,0.79,12,0.03,-322.00,1585.00,2795,20240219,-55.21,1180,20241114,6.10,2795,-55.21,20240219,1180,6.10,20241114,2795,-55.21,20240219,281,345.55,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N +20241119,090721,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1260,0,3,0.00,2370288,1882,3.60,1251,1260,1251,1638,882,1260,1259.45,19.31,0,132,1308,1284,1267,1243,1226,1275,1234,107,378,500,780,1,1,21399569,270,-3.91,0.79,12,0.01,-322.00,1585.00,2795,20240219,-54.92,1180,20241114,6.78,2795,-54.92,20240219,1180,6.78,20241114,2795,-54.92,20240219,281,348.40,20231120,0.16,N,094860,500,106 억,,4132525,N,N,0,N,00,N 20241118,160700,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1260,-30,5,-2.33,65610715,51897,131.99,1277,1291,1250,1677,903,1290,1264.25,19.31,0,715,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,270,-3.91,0.79,12,0.24,-322.00,1585.00,2795,20240219,-54.92,1180,20241114,6.78,2795,-54.92,20240219,1180,6.78,20241114,2795,-54.92,20240219,281,348.40,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N 20241118,150706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1252,-38,5,-2.95,63277782,50038,127.26,1277,1291,1250,1677,903,1290,1264.59,19.31,0,1023,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,268,-3.89,0.79,12,0.23,-322.00,1585.00,2795,20240219,-55.21,1180,20241114,6.10,2795,-55.21,20240219,1180,6.10,20241114,2795,-55.21,20240219,281,345.55,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N 20241118,140709,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1254,-36,5,-2.79,40072656,31562,80.27,1277,1291,1252,1677,903,1290,1269.65,19.31,0,-939,1356,1323,1300,1267,1244,1311,1255,107,387,500,790,1,1,21399569,268,-3.89,0.79,12,0.15,-322.00,1585.00,2795,20240219,-55.13,1180,20241114,6.27,2795,-55.13,20240219,1180,6.27,20241114,2795,-55.13,20240219,281,346.26,20231120,0.16,N,094860,500,106 억,,4131810,N,N,0,N,00,N diff --git a/094940/price/prices-20241101.csv b/094940/price/prices-20241101.csv index e0fed1b9afd0..60e33397182b 100644 --- a/094940/price/prices-20241101.csv +++ b/094940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160655,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6010,-10,5,-0.17,237969360,39383,73.60,6040,6120,5990,7820,4220,6020,6042.44,1.00,0,-4225,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,503,19.39,1.23,12,0.47,310.00,4871.00,10270,20231123,-41.48,5300,20240805,13.40,10060,-40.26,20240117,5300,13.40,20240805,10270,-41.48,20231123,5300,13.40,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N +20241119,150708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,10,2,0.17,227469240,37636,70.34,6040,6120,5990,7820,4220,6020,6043.93,1.00,0,-4013,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,504,19.45,1.24,12,0.45,310.00,4871.00,10270,20231123,-41.29,5300,20240805,13.77,10060,-40.06,20240117,5300,13.77,20240805,10270,-41.29,20231123,5300,13.77,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N +20241119,140706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6000,-20,5,-0.33,180618380,29829,55.75,6040,6120,6000,7820,4220,6020,6055.13,1.00,0,-2970,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,502,19.35,1.23,12,0.36,310.00,4871.00,10270,20231123,-41.58,5300,20240805,13.21,10060,-40.36,20240117,5300,13.21,20240805,10270,-41.58,20231123,5300,13.21,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N +20241119,130708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,30,2,0.50,149014740,24577,45.93,6040,6120,6010,7820,4220,6020,6063.18,1.00,0,589,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,506,19.52,1.24,12,0.29,310.00,4871.00,10270,20231123,-41.09,5300,20240805,14.15,10060,-39.86,20240117,5300,14.15,20240805,10270,-41.09,20231123,5300,14.15,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N +20241119,120700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,0,3,0.00,145653640,24019,44.89,6040,6120,6010,7820,4220,6020,6064.10,1.00,0,815,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,503,19.42,1.24,12,0.29,310.00,4871.00,10270,20231123,-41.38,5300,20240805,13.58,10060,-40.16,20240117,5300,13.58,20240805,10270,-41.38,20231123,5300,13.58,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N +20241119,110709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,0,3,0.00,121103230,19939,37.26,6040,6120,6010,7820,4220,6020,6073.69,1.00,0,1602,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,503,19.42,1.24,12,0.24,310.00,4871.00,10270,20231123,-41.38,5300,20240805,13.58,10060,-40.16,20240117,5300,13.58,20240805,10270,-41.38,20231123,5300,13.58,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N +20241119,100728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,30,2,0.50,96868800,15925,29.76,6040,6120,6010,7820,4220,6020,6082.81,1.00,0,1167,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,506,19.52,1.24,12,0.19,310.00,4871.00,10270,20231123,-41.09,5300,20240805,14.15,10060,-39.86,20240117,5300,14.15,20240805,10270,-41.09,20231123,5300,14.15,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N +20241119,090721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,30,2,0.50,6884000,1140,2.13,6040,6050,6010,7820,4220,6020,6038.60,1.00,0,62,6193,6106,6043,5956,5893,6075,5925,42,1800,500,4210,10,1,8361386,506,19.52,1.24,12,0.01,310.00,4871.00,10270,20231123,-41.09,5300,20240805,14.15,10060,-39.86,20240117,5300,14.15,20240805,10270,-41.09,20231123,5300,14.15,20240805,4.39,N,094940,500,41 억,,83293,N,N,0,N,00,N 20241118,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6020,-70,5,-1.15,323234400,53474,88.38,6090,6130,5980,7910,4270,6090,6044.79,0.97,0,1764,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,503,19.42,1.24,12,0.64,310.00,4871.00,10270,20231123,-41.38,5300,20240805,13.58,10060,-40.16,20240117,5300,13.58,20240805,10270,-41.38,20231123,5300,13.58,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N 20241118,150706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6050,-40,5,-0.66,293241010,48495,80.15,6090,6130,5980,7910,4270,6090,6046.83,0.97,0,1994,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,506,19.52,1.24,12,0.58,310.00,4871.00,10270,20231123,-41.09,5300,20240805,14.15,10060,-39.86,20240117,5300,14.15,20240805,10270,-41.09,20231123,5300,14.15,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N 20241118,140709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6040,-50,5,-0.82,279018310,46138,76.26,6090,6130,5980,7910,4270,6090,6047.47,0.97,0,2516,6416,6252,5976,5812,5536,6335,5895,42,1820,500,4260,10,1,8361386,505,19.48,1.24,12,0.55,310.00,4871.00,10270,20231123,-41.19,5300,20240805,13.96,10060,-39.96,20240117,5300,13.96,20240805,10270,-41.19,20231123,5300,13.96,20240805,4.44,N,094940,500,41 억,,81500,N,N,0,N,00,N diff --git a/094970/price/prices-20241101.csv b/094970/price/prices-20241101.csv index ddac2ff21a90..0cd9169529ff 100644 --- a/094970/price/prices-20241101.csv +++ b/094970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160656,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-20,5,-0.67,279781545,95189,92.93,3005,3005,2910,3885,2095,2990,2939.21,4.99,0,19090,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,497,2.21,0.41,12,0.57,1346.00,7327.00,7360,20240306,-59.65,2770,20241114,7.22,7360,-59.65,20240306,2770,7.22,20241114,7360,-59.65,20240306,2770,7.22,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N +20241119,150708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-45,5,-1.51,263036410,89527,87.40,3005,3005,2910,3885,2095,2990,2938.07,4.99,0,19747,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,493,2.19,0.40,12,0.53,1346.00,7327.00,7360,20240306,-59.99,2770,20241114,6.32,7360,-59.99,20240306,2770,6.32,20241114,7360,-59.99,20240306,2770,6.32,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N +20241119,140706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-40,5,-1.34,247311325,84182,82.18,3005,3005,2910,3885,2095,2990,2937.82,4.99,0,20469,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,494,2.19,0.40,12,0.50,1346.00,7327.00,7360,20240306,-59.92,2770,20241114,6.50,7360,-59.92,20240306,2770,6.50,20241114,7360,-59.92,20240306,2770,6.50,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N +20241119,130708,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,-50,5,-1.67,228277305,77718,75.87,3005,3005,2910,3885,2095,2990,2937.25,4.99,0,20350,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,492,2.18,0.40,12,0.46,1346.00,7327.00,7360,20240306,-60.05,2770,20241114,6.14,7360,-60.05,20240306,2770,6.14,20241114,7360,-60.05,20240306,2770,6.14,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N +20241119,120700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-30,5,-1.00,205333850,69911,68.25,3005,3005,2910,3885,2095,2990,2937.07,4.99,0,15797,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,496,2.20,0.40,12,0.42,1346.00,7327.00,7360,20240306,-59.78,2770,20241114,6.86,7360,-59.78,20240306,2770,6.86,20241114,7360,-59.78,20240306,2770,6.86,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N +20241119,110710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-45,5,-1.51,188972585,64340,62.81,3005,3005,2910,3885,2095,2990,2937.09,4.99,0,15149,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,493,2.19,0.40,12,0.38,1346.00,7327.00,7360,20240306,-59.99,2770,20241114,6.32,7360,-59.99,20240306,2770,6.32,20241114,7360,-59.99,20240306,2770,6.32,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N +20241119,100728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-45,5,-1.51,171780415,58506,57.12,3005,3005,2910,3885,2095,2990,2936.12,4.99,0,11905,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,493,2.19,0.40,12,0.35,1346.00,7327.00,7360,20240306,-59.99,2770,20241114,6.32,7360,-59.99,20240306,2770,6.32,20241114,7360,-59.99,20240306,2770,6.32,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N +20241119,090721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-30,5,-1.00,9572400,3206,3.13,3005,3005,2955,3885,2095,2990,2985.78,4.99,0,-856,3150,3070,3000,2920,2850,3035,2885,84,895,500,2090,5,1,16748240,496,2.20,0.40,12,0.02,1346.00,7327.00,7360,20240306,-59.78,2770,20241114,6.86,7360,-59.78,20240306,2770,6.86,20241114,7360,-59.78,20240306,2770,6.86,20241114,2.86,N,094970,500,83 억,,835218,N,N,0,N,00,N 20241118,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-30,5,-0.99,298559220,99893,75.13,3010,3080,2930,3925,2115,3020,2988.79,5.00,0,-2429,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,501,2.22,0.41,12,0.60,1346.00,7327.00,7360,20240306,-59.38,2770,20241114,7.94,7360,-59.38,20240306,2770,7.94,20241114,7360,-59.38,20240306,2770,7.94,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N 20241118,150707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-30,5,-0.99,283294655,94759,71.27,3010,3080,2930,3925,2115,3020,2989.63,5.00,0,-1373,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,501,2.22,0.41,12,0.57,1346.00,7327.00,7360,20240306,-59.38,2770,20241114,7.94,7360,-59.38,20240306,2770,7.94,20241114,7360,-59.38,20240306,2770,7.94,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N 20241118,140710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,0,3,0.00,241704010,80744,60.73,3010,3080,2940,3925,2115,3020,2993.46,5.00,0,-2198,3183,3101,2938,2856,2693,3142,2897,84,905,500,2110,5,1,16748240,506,2.24,0.41,12,0.48,1346.00,7327.00,7360,20240306,-58.97,2770,20241114,9.03,7360,-58.97,20240306,2770,9.03,20241114,7360,-58.97,20240306,2770,9.03,20241114,2.82,N,094970,500,83 억,,837394,N,N,0,N,00,N diff --git a/095190/price/prices-20241101.csv b/095190/price/prices-20241101.csv index a85232018975..610b0adcf215 100644 --- a/095190/price/prices-20241101.csv +++ b/095190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160656,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1931,-24,5,-1.23,134972194,69210,59.55,1955,1977,1931,2540,1369,1955,1950.18,1.00,0,-9038,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,875,-36.43,1.07,12,0.15,-53.00,1798.00,3920,20240626,-50.74,1832,20241115,5.40,3920,-50.74,20240626,1832,5.40,20241115,3920,-50.74,20240626,1832,5.40,20241115,0.33,N,095190,500,226 억,,454728,N,N,36,N,00,N +20241119,150708,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1935,-20,5,-1.02,128013544,65609,56.45,1955,1977,1931,2540,1369,1955,1951.16,1.00,0,-8662,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,877,-36.51,1.08,12,0.14,-53.00,1798.00,3920,20240626,-50.64,1832,20241115,5.62,3920,-50.64,20240626,1832,5.62,20241115,3920,-50.64,20240626,1832,5.62,20241115,0.33,N,095190,500,226 억,,454728,N,N,58,N,00,N +20241119,140707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1934,-21,5,-1.07,119830011,61379,52.81,1955,1977,1931,2540,1369,1955,1952.30,1.00,0,-7716,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,876,-36.49,1.08,12,0.14,-53.00,1798.00,3920,20240626,-50.66,1832,20241115,5.57,3920,-50.66,20240626,1832,5.57,20241115,3920,-50.66,20240626,1832,5.57,20241115,0.33,N,095190,500,226 억,,454728,N,N,58,N,00,N +20241119,130709,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1937,-18,5,-0.92,95218328,48694,41.89,1955,1977,1937,2540,1369,1955,1955.44,1.00,0,-11031,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,878,-36.55,1.08,12,0.11,-53.00,1798.00,3920,20240626,-50.59,1832,20241115,5.73,3920,-50.59,20240626,1832,5.73,20241115,3920,-50.59,20240626,1832,5.73,20241115,0.33,N,095190,500,226 억,,454728,N,N,58,N,00,N +20241119,120700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1959,4,2,0.20,37720686,19241,16.55,1955,1977,1951,2540,1369,1955,1960.43,1.00,0,1786,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,888,-36.96,1.09,12,0.04,-53.00,1798.00,3920,20240626,-50.03,1832,20241115,6.93,3920,-50.03,20240626,1832,6.93,20241115,3920,-50.03,20240626,1832,6.93,20241115,0.33,N,095190,500,226 억,,454728,N,N,58,N,00,N +20241119,110710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1960,5,2,0.26,32987071,16826,14.48,1955,1977,1951,2540,1369,1955,1960.48,1.00,0,1878,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,888,-36.98,1.09,12,0.04,-53.00,1798.00,3920,20240626,-50.00,1832,20241115,6.99,3920,-50.00,20240626,1832,6.99,20241115,3920,-50.00,20240626,1832,6.99,20241115,0.33,N,095190,500,226 억,,454728,N,N,58,N,00,N +20241119,100728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1958,3,2,0.15,20402300,10420,8.96,1955,1977,1951,2540,1369,1955,1957.99,1.00,0,2481,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,887,-36.94,1.09,12,0.02,-53.00,1798.00,3920,20240626,-50.05,1832,20241115,6.88,3920,-50.05,20240626,1832,6.88,20241115,3920,-50.05,20240626,1832,6.88,20241115,0.33,N,095190,500,226 억,,454728,N,N,58,N,00,N +20241119,090722,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1970,15,2,0.77,5991625,3063,2.64,1955,1977,1951,2540,1369,1955,1956.13,1.00,0,-217,2025,1990,1945,1910,1865,2007,1927,227,585,500,1320,1,1,45319772,893,-37.17,1.10,12,0.01,-53.00,1798.00,3920,20240626,-49.74,1832,20241115,7.53,3920,-49.74,20240626,1832,7.53,20241115,3920,-49.74,20240626,1832,7.53,20241115,0.33,N,095190,500,226 억,,454728,N,N,58,N,00,N 20241118,160700,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1955,39,2,2.04,225739620,116227,70.68,1900,1980,1900,2490,1342,1916,1941.95,1.01,0,-1412,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,886,-36.89,1.09,12,0.26,-53.00,1798.00,3920,20240626,-50.13,1832,20241115,6.71,3920,-50.13,20240626,1832,6.71,20241115,3920,-50.13,20240626,1832,6.71,20241115,0.33,N,095190,500,226 억,,455983,N,N,58,N,00,N 20241118,150707,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1963,47,2,2.45,219818964,113199,68.84,1900,1980,1900,2490,1342,1916,1941.88,1.01,0,-1455,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,890,-37.04,1.09,12,0.25,-53.00,1798.00,3920,20240626,-49.92,1832,20241115,7.15,3920,-49.92,20240626,1832,7.15,20241115,3920,-49.92,20240626,1832,7.15,20241115,0.33,N,095190,500,226 억,,455983,N,N,12,N,00,N 20241118,140710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1966,50,2,2.61,208314074,107320,65.26,1900,1980,1900,2490,1342,1916,1941.06,1.01,0,-3792,2021,1968,1900,1847,1779,1995,1874,227,574,500,1300,1,1,45319772,891,-37.09,1.09,12,0.24,-53.00,1798.00,3920,20240626,-49.85,1832,20241115,7.31,3920,-49.85,20240626,1832,7.31,20241115,3920,-49.85,20240626,1832,7.31,20241115,0.33,N,095190,500,226 억,,455983,N,N,12,N,00,N diff --git a/095270/price/prices-20241101.csv b/095270/price/prices-20241101.csv index 559395b1a036..ebac0367d418 100644 --- a/095270/price/prices-20241101.csv +++ b/095270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160656,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3730,10,2,0.27,37855780,10151,47.70,3700,3750,3695,4835,2605,3720,3729.27,0.70,0,817,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,558,84.77,0.79,12,0.07,44.00,4713.00,7810,20240716,-52.24,3665,20241115,1.77,7810,-52.24,20240716,3665,1.77,20241115,7810,-52.24,20240716,3665,1.77,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N +20241119,150708,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3750,30,2,0.81,36719590,9848,46.28,3700,3750,3695,4835,2605,3720,3728.63,0.70,0,815,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,561,85.23,0.80,12,0.07,44.00,4713.00,7810,20240716,-51.98,3665,20241115,2.32,7810,-51.98,20240716,3665,2.32,20241115,7810,-51.98,20240716,3665,2.32,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N +20241119,140707,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3735,15,2,0.40,19229045,5163,24.26,3700,3750,3695,4835,2605,3720,3724.39,0.70,0,675,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,559,84.89,0.79,12,0.03,44.00,4713.00,7810,20240716,-52.18,3665,20241115,1.91,7810,-52.18,20240716,3665,1.91,20241115,7810,-52.18,20240716,3665,1.91,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N +20241119,130709,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3735,15,2,0.40,14201960,3817,17.94,3700,3750,3695,4835,2605,3720,3720.71,0.70,0,543,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,559,84.89,0.79,12,0.03,44.00,4713.00,7810,20240716,-52.18,3665,20241115,1.91,7810,-52.18,20240716,3665,1.91,20241115,7810,-52.18,20240716,3665,1.91,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N +20241119,120701,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3715,-5,5,-0.13,7102395,1916,9.00,3700,3750,3695,4835,2605,3720,3706.89,0.70,0,270,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,556,84.43,0.79,12,0.01,44.00,4713.00,7810,20240716,-52.43,3665,20241115,1.36,7810,-52.43,20240716,3665,1.36,20241115,7810,-52.43,20240716,3665,1.36,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N +20241119,110710,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3720,0,3,0.00,6674210,1801,8.46,3700,3750,3695,4835,2605,3720,3705.84,0.70,0,192,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,557,84.55,0.79,12,0.01,44.00,4713.00,7810,20240716,-52.37,3665,20241115,1.50,7810,-52.37,20240716,3665,1.50,20241115,7810,-52.37,20240716,3665,1.50,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N +20241119,100729,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3705,-15,5,-0.40,5439940,1469,6.90,3700,3750,3695,4835,2605,3720,3703.16,0.70,0,182,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,555,84.20,0.79,12,0.01,44.00,4713.00,7810,20240716,-52.56,3665,20241115,1.09,7810,-52.56,20240716,3665,1.09,20241115,7810,-52.56,20240716,3665,1.09,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N +20241119,090722,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3735,15,2,0.40,1171555,316,1.48,3700,3750,3700,4835,2605,3720,3707.45,0.70,0,-8,4033,3876,3798,3641,3563,3837,3602,75,1115,500,2670,5,1,14971256,559,84.89,0.79,12,0.00,44.00,4713.00,7810,20240716,-52.18,3665,20241115,1.91,7810,-52.18,20240716,3665,1.91,20241115,7810,-52.18,20240716,3665,1.91,20241115,0.06,N,095270,500,74 억,,105209,N,N,0,N,00,N 20241118,160701,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3720,-55,5,-1.46,81672435,21281,183.65,3775,3955,3720,4905,2645,3775,3837.81,0.72,0,-2070,3968,3871,3768,3671,3568,3820,3620,75,1130,500,2710,5,1,14971256,557,84.55,0.79,12,0.14,44.00,4713.00,7810,20240716,-52.37,3665,20241115,1.50,7810,-52.37,20240716,3665,1.50,20241115,7810,-52.37,20240716,3665,1.50,20241115,0.06,N,095270,500,74 억,,107279,N,N,0,N,00,N 20241118,150707,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3735,-40,5,-1.06,75133750,19525,168.49,3775,3955,3720,4905,2645,3775,3848.08,0.72,0,-1681,3968,3871,3768,3671,3568,3820,3620,75,1130,500,2710,5,1,14971256,559,84.89,0.79,12,0.13,44.00,4713.00,7810,20240716,-52.18,3665,20241115,1.91,7810,-52.18,20240716,3665,1.91,20241115,7810,-52.18,20240716,3665,1.91,20241115,0.06,N,095270,500,74 억,,107279,N,N,0,N,00,N 20241118,140710,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3755,-20,5,-0.53,63347955,16366,141.23,3775,3955,3740,4905,2645,3775,3870.70,0.72,0,-2658,3968,3871,3768,3671,3568,3820,3620,75,1130,500,2710,5,1,14971256,562,85.34,0.80,12,0.11,44.00,4713.00,7810,20240716,-51.92,3665,20241115,2.46,7810,-51.92,20240716,3665,2.46,20241115,7810,-51.92,20240716,3665,2.46,20241115,0.06,N,095270,500,74 억,,107279,N,N,0,N,00,N diff --git a/095340/price/prices-20241101.csv b/095340/price/prices-20241101.csv index 8568415ac56d..ec557406ccb5 100644 --- a/095340/price/prices-20241101.csv +++ b/095340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160657,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46650,1100,2,2.41,9737245300,207742,189.63,45500,48300,45350,59200,31900,45550,46872.31,17.77,0,83215,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,9888,64.70,2.01,12,0.98,721.00,23173.00,108000,20240328,-56.81,41100,20240805,13.50,108000,-56.81,20240328,41100,13.50,20240805,108000,-56.81,20240328,41100,13.50,20240805,1.37,N,095340,500,105 억,,3767121,N,N,1654,N,00,N +20241119,150709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46300,750,2,1.65,8861053000,188882,172.41,45500,48300,45350,59200,31900,45550,46913.26,17.77,0,71734,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,9814,64.22,2.00,12,0.89,721.00,23173.00,108000,20240328,-57.13,41100,20240805,12.65,108000,-57.13,20240328,41100,12.65,20240805,108000,-57.13,20240328,41100,12.65,20240805,1.37,N,095340,500,105 억,,3767121,N,N,775,N,00,N +20241119,140707,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46500,950,2,2.09,7372868600,156732,143.07,45500,48300,45350,59200,31900,45550,47041.37,17.77,0,54966,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,9857,64.49,2.01,12,0.74,721.00,23173.00,108000,20240328,-56.94,41100,20240805,13.14,108000,-56.94,20240328,41100,13.14,20240805,108000,-56.94,20240328,41100,13.14,20240805,1.37,N,095340,500,105 억,,3767121,N,N,775,N,00,N +20241119,130709,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,47200,1650,2,3.62,6028025800,127954,116.80,45500,48300,45350,59200,31900,45550,47111.04,17.77,0,44241,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,10005,65.46,2.04,12,0.60,721.00,23173.00,108000,20240328,-56.30,41100,20240805,14.84,108000,-56.30,20240328,41100,14.84,20240805,108000,-56.30,20240328,41100,14.84,20240805,1.37,N,095340,500,105 억,,3767121,N,N,775,N,00,N +20241119,120701,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46800,1250,2,2.74,5524415750,117224,107.00,45500,48300,45350,59200,31900,45550,47127.18,17.77,0,39126,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,9920,64.91,2.02,12,0.55,721.00,23173.00,108000,20240328,-56.67,41100,20240805,13.87,108000,-56.67,20240328,41100,13.87,20240805,108000,-56.67,20240328,41100,13.87,20240805,1.37,N,095340,500,105 억,,3767121,N,N,775,N,00,N +20241119,110711,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46800,1250,2,2.74,4576188900,96847,88.40,45500,48300,45350,59200,31900,45550,47251.96,17.77,0,30817,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,9920,64.91,2.02,12,0.46,721.00,23173.00,108000,20240328,-56.67,41100,20240805,13.87,108000,-56.67,20240328,41100,13.87,20240805,108000,-56.67,20240328,41100,13.87,20240805,1.37,N,095340,500,105 억,,3767121,N,N,775,N,00,N +20241119,100729,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,47050,1500,2,3.29,2932979400,61807,56.42,45500,48300,45350,59200,31900,45550,47454.24,17.77,0,20531,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,9973,65.26,2.03,12,0.29,721.00,23173.00,108000,20240328,-56.44,41100,20240805,14.48,108000,-56.44,20240328,41100,14.48,20240805,108000,-56.44,20240328,41100,14.48,20240805,1.37,N,095340,500,105 억,,3767121,N,N,775,N,00,N +20241119,090722,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,46650,1100,2,2.41,269674700,5857,5.35,45500,46750,45350,59200,31900,45550,46044.24,17.77,0,3666,48116,46832,45766,44482,43416,46300,43950,106,13650,500,32790,50,1,21197058,9888,64.70,2.01,12,0.03,721.00,23173.00,108000,20240328,-56.81,41100,20240805,13.50,108000,-56.81,20240328,41100,13.50,20240805,108000,-56.81,20240328,41100,13.50,20240805,1.37,N,095340,500,105 억,,3767121,N,N,775,N,00,N 20241118,160701,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45550,-300,5,-0.65,4958826350,108467,58.95,45800,47050,44700,59600,32100,45850,45717.74,17.80,0,-6805,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9655,63.18,1.97,12,0.51,721.00,23173.00,108000,20240328,-57.82,41100,20240805,10.83,108000,-57.82,20240328,41100,10.83,20240805,108000,-57.82,20240328,41100,10.83,20240805,1.39,N,095340,500,105 억,,3772139,N,N,775,N,00,N 20241118,150707,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45350,-500,5,-1.09,4533256750,99126,53.88,45800,47050,44700,59600,32100,45850,45732.15,17.80,0,-5259,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9613,62.90,1.96,12,0.47,721.00,23173.00,108000,20240328,-58.01,41100,20240805,10.34,108000,-58.01,20240328,41100,10.34,20240805,108000,-58.01,20240328,41100,10.34,20240805,1.39,N,095340,500,105 억,,3772139,N,N,1229,N,00,N 20241118,140710,55,40.00,KSQ150,,유통,N,N,N,Y,40,N,45000,-850,5,-1.85,3505911300,76353,41.50,45800,47050,44950,59600,32100,45850,45917.23,17.80,0,-10136,48216,47032,46066,44882,43916,46550,44400,106,13750,500,33010,50,1,21197058,9539,62.41,1.94,12,0.36,721.00,23173.00,108000,20240328,-58.33,41100,20240805,9.49,108000,-58.33,20240328,41100,9.49,20240805,108000,-58.33,20240328,41100,9.49,20240805,1.39,N,095340,500,105 억,,3772139,N,N,1229,N,00,N diff --git a/095500/price/prices-20241101.csv b/095500/price/prices-20241101.csv index 41f674daad0f..d843e1738a7b 100644 --- a/095500/price/prices-20241101.csv +++ b/095500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160657,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8210,60,2,0.74,1245083680,153919,76.20,8090,8240,7940,10590,5710,8150,8089.16,3.51,0,860,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2546,-210.51,0.96,12,0.50,-39.00,8552.00,25250,20240307,-67.49,7540,20241115,8.89,25250,-67.49,20240307,7540,8.89,20241115,25250,-67.49,20240307,7540,8.89,20241115,3.27,N,095500,500,155 억,,1087634,N,N,20,N,00,N +20241119,150709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8210,60,2,0.74,1144037830,141600,70.10,8090,8240,7940,10590,5710,8150,8079.34,3.51,0,4387,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2546,-210.51,0.96,12,0.46,-39.00,8552.00,25250,20240307,-67.49,7540,20241115,8.89,25250,-67.49,20240307,7540,8.89,20241115,25250,-67.49,20240307,7540,8.89,20241115,3.27,N,095500,500,155 억,,1087634,N,N,147,N,00,N +20241119,140707,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8080,-70,5,-0.86,920469120,114074,56.48,8090,8190,7940,10590,5710,8150,8069.02,3.51,0,-1881,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2506,-207.18,0.94,12,0.37,-39.00,8552.00,25250,20240307,-68.00,7540,20241115,7.16,25250,-68.00,20240307,7540,7.16,20241115,25250,-68.00,20240307,7540,7.16,20241115,3.27,N,095500,500,155 억,,1087634,N,N,147,N,00,N +20241119,130709,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8160,10,2,0.12,832005280,103219,51.10,8090,8190,7940,10590,5710,8150,8060.54,3.51,0,-926,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2530,-209.23,0.95,12,0.33,-39.00,8552.00,25250,20240307,-67.68,7540,20241115,8.22,25250,-67.68,20240307,7540,8.22,20241115,25250,-67.68,20240307,7540,8.22,20241115,3.27,N,095500,500,155 억,,1087634,N,N,147,N,00,N +20241119,120701,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8140,-10,5,-0.12,741248660,92066,45.58,8090,8160,7940,10590,5710,8150,8051.22,3.51,0,-2897,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2524,-208.72,0.95,12,0.30,-39.00,8552.00,25250,20240307,-67.76,7540,20241115,7.96,25250,-67.76,20240307,7540,7.96,20241115,25250,-67.76,20240307,7540,7.96,20241115,3.27,N,095500,500,155 억,,1087634,N,N,147,N,00,N +20241119,110711,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8150,0,3,0.00,655077210,81449,40.32,8090,8150,7940,10590,5710,8150,8042.72,3.51,0,-4525,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2527,-208.97,0.95,12,0.26,-39.00,8552.00,25250,20240307,-67.72,7540,20241115,8.09,25250,-67.72,20240307,7540,8.09,20241115,25250,-67.72,20240307,7540,8.09,20241115,3.27,N,095500,500,155 억,,1087634,N,N,147,N,00,N +20241119,100729,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7980,-170,5,-2.09,501717100,62473,30.93,8090,8140,7940,10590,5710,8150,8030.85,3.51,0,-11254,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2475,-204.62,0.93,12,0.20,-39.00,8552.00,25250,20240307,-68.40,7540,20241115,5.84,25250,-68.40,20240307,7540,5.84,20241115,25250,-68.40,20240307,7540,5.84,20241115,3.27,N,095500,500,155 억,,1087634,N,N,147,N,00,N +20241119,090722,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8020,-130,5,-1.60,132367230,16413,8.13,8090,8140,8000,10590,5710,8150,8064.52,3.51,0,-6567,8483,8316,8153,7986,7823,8400,8070,155,2440,500,5860,10,1,31009999,2487,-205.64,0.94,12,0.05,-39.00,8552.00,25250,20240307,-68.24,7540,20241115,6.37,25250,-68.24,20240307,7540,6.37,20241115,25250,-68.24,20240307,7540,6.37,20241115,3.27,N,095500,500,155 억,,1087634,N,N,147,N,00,N 20241118,160701,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8150,60,2,0.74,1632866750,199726,37.22,8010,8320,7990,10510,5670,8090,8175.71,3.48,0,4917,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2527,-208.97,0.95,12,0.64,-39.00,8552.00,25250,20240307,-67.72,7540,20241115,8.09,25250,-67.72,20240307,7540,8.09,20241115,25250,-67.72,20240307,7540,8.09,20241115,3.44,N,095500,500,155 억,,1079810,N,N,147,N,00,N 20241118,150708,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8170,80,2,0.99,1501220560,183628,34.22,8010,8320,7990,10510,5670,8090,8175.48,3.48,0,1056,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2534,-209.49,0.96,12,0.59,-39.00,8552.00,25250,20240307,-67.64,7540,20241115,8.36,25250,-67.64,20240307,7540,8.36,20241115,25250,-67.64,20240307,7540,8.36,20241115,3.44,N,095500,500,155 억,,1079810,N,N,0,N,00,N 20241118,140711,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8210,120,2,1.48,1368667100,167372,31.19,8010,8320,7990,10510,5670,8090,8177.56,3.48,0,51,8590,8340,7940,7690,7290,8465,7815,155,2420,500,5820,10,1,31009999,2546,-210.51,0.96,12,0.54,-39.00,8552.00,25250,20240307,-67.49,7540,20241115,8.89,25250,-67.49,20240307,7540,8.89,20241115,25250,-67.49,20240307,7540,8.89,20241115,3.44,N,095500,500,155 억,,1079810,N,N,0,N,00,N diff --git a/095570/price/prices-20241101.csv b/095570/price/prices-20241101.csv index e8d1949272de..7b5bb4649980 100644 --- a/095570/price/prices-20241101.csv +++ b/095570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160657,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4585,10,2,0.22,331858020,72844,46.35,4575,4600,4530,5940,3205,4575,4555.74,1.19,0,19257,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2075,12.84,0.49,12,0.16,357.00,9291.00,5320,20240103,-13.82,3970,20231114,15.49,5320,-13.82,20240103,3980,15.20,20240805,5320,-13.82,20240103,3980,15.20,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N +20241119,150709,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4575,0,3,0.00,309342055,67923,43.22,4575,4600,4530,5940,3205,4575,4554.30,1.19,0,17434,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2070,12.82,0.49,12,0.15,357.00,9291.00,5320,20240103,-14.00,3970,20231114,15.24,5320,-14.00,20240103,3980,14.95,20240805,5320,-14.00,20240103,3980,14.95,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N +20241119,140708,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4570,-5,5,-0.11,277253840,60900,38.75,4575,4600,4530,5940,3205,4575,4552.61,1.19,0,14107,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2068,12.80,0.49,12,0.13,357.00,9291.00,5320,20240103,-14.10,3970,20231114,15.11,5320,-14.10,20240103,3980,14.82,20240805,5320,-14.10,20240103,3980,14.82,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N +20241119,130710,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4555,-20,5,-0.44,241464975,53062,33.77,4575,4600,4530,5940,3205,4575,4550.62,1.19,0,10409,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2061,12.76,0.49,12,0.12,357.00,9291.00,5320,20240103,-14.38,3970,20231114,14.74,5320,-14.38,20240103,3980,14.45,20240805,5320,-14.38,20240103,3980,14.45,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N +20241119,120701,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4545,-30,5,-0.66,206997030,45493,28.95,4575,4600,4530,5940,3205,4575,4550.09,1.19,0,5909,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2057,12.73,0.49,12,0.10,357.00,9291.00,5320,20240103,-14.57,3970,20231114,14.48,5320,-14.57,20240103,3980,14.20,20240805,5320,-14.57,20240103,3980,14.20,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N +20241119,110711,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4550,-25,5,-0.55,177387625,38983,24.81,4575,4600,4530,5940,3205,4575,4550.38,1.19,0,1976,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2059,12.75,0.49,12,0.09,357.00,9291.00,5320,20240103,-14.47,3970,20231114,14.61,5320,-14.47,20240103,3980,14.32,20240805,5320,-14.47,20240103,3980,14.32,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N +20241119,100730,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4555,-20,5,-0.44,103636670,22814,14.52,4575,4600,4530,5940,3205,4575,4542.68,1.19,0,-2855,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2061,12.76,0.49,12,0.05,357.00,9291.00,5320,20240103,-14.38,3970,20231114,14.74,5320,-14.38,20240103,3980,14.45,20240805,5320,-14.38,20240103,3980,14.45,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N +20241119,090723,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4580,5,2,0.11,6562525,1435,0.91,4575,4600,4565,5940,3205,4575,4573.19,1.19,0,0,4668,4621,4568,4521,4468,4645,4545,468,1365,1000,3380,5,1,45252759,2073,12.83,0.49,12,0.00,357.00,9291.00,5320,20240103,-13.91,3970,20231114,15.37,5320,-13.91,20240103,3980,15.08,20240805,5320,-13.91,20240103,3980,15.08,20240805,0.62,N,095570,1000,468 억,,539635,N,N,22,N,00,N 20241118,160701,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4575,30,2,0.66,712450075,156554,174.40,4515,4615,4515,5900,3185,4545,4550.81,1.21,0,-9185,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2070,12.82,0.49,12,0.35,357.00,9291.00,5320,20240103,-14.00,3970,20231114,15.24,5320,-14.00,20240103,3980,14.95,20240805,5320,-14.00,20240103,3980,14.95,20240805,0.62,N,095570,1000,468 억,,547706,N,N,22,N,00,N 20241118,150708,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4545,0,3,0.00,666364285,146465,163.16,4515,4615,4515,5900,3185,4545,4549.65,1.21,0,-7031,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2057,12.73,0.49,12,0.32,357.00,9291.00,5320,20240103,-14.57,3970,20231114,14.48,5320,-14.57,20240103,3980,14.20,20240805,5320,-14.57,20240103,3980,14.20,20240805,0.62,N,095570,1000,468 억,,547706,N,N,0,N,00,N 20241118,140711,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,4555,10,2,0.22,550813080,121045,134.85,4515,4615,4515,5900,3185,4545,4550.48,1.21,0,-2691,4661,4602,4536,4477,4411,4632,4507,468,1355,1000,3360,5,1,45252759,2061,12.76,0.49,12,0.27,357.00,9291.00,5320,20240103,-14.38,3970,20231114,14.74,5320,-14.38,20240103,3980,14.45,20240805,5320,-14.38,20240103,3980,14.45,20240805,0.62,N,095570,1000,468 억,,547706,N,N,0,N,00,N diff --git a/095610/price/prices-20241101.csv b/095610/price/prices-20241101.csv index a93b2bc79b45..535274fbfe77 100644 --- a/095610/price/prices-20241101.csv +++ b/095610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160657,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14690,-80,5,-0.54,740236000,50292,78.72,14800,14880,14620,19200,10340,14770,14718.81,4.19,0,84,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2904,185.95,0.82,12,0.25,79.00,17993.00,32900,20240417,-55.35,14080,20241115,4.33,32900,-55.35,20240417,14080,4.33,20241115,32900,-55.35,20240417,14080,4.33,20241115,2.79,N,095610,500,98 억,,828540,N,N,539,N,00,N +20241119,150709,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14700,-70,5,-0.47,702404440,47715,74.69,14800,14880,14620,19200,10340,14770,14720.83,4.19,0,-614,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2906,186.08,0.82,12,0.24,79.00,17993.00,32900,20240417,-55.32,14080,20241115,4.40,32900,-55.32,20240417,14080,4.40,20241115,32900,-55.32,20240417,14080,4.40,20241115,2.79,N,095610,500,98 억,,828540,N,N,195,N,00,N +20241119,140708,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14700,-70,5,-0.47,583539700,39610,62.00,14800,14880,14620,19200,10340,14770,14732.13,4.19,0,-2787,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2906,186.08,0.82,12,0.20,79.00,17993.00,32900,20240417,-55.32,14080,20241115,4.40,32900,-55.32,20240417,14080,4.40,20241115,32900,-55.32,20240417,14080,4.40,20241115,2.79,N,095610,500,98 억,,828540,N,N,195,N,00,N +20241119,130710,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14740,-30,5,-0.20,490837210,33320,52.16,14800,14880,14620,19200,10340,14770,14731.01,4.19,0,-1604,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2914,186.58,0.82,12,0.17,79.00,17993.00,32900,20240417,-55.20,14080,20241115,4.69,32900,-55.20,20240417,14080,4.69,20241115,32900,-55.20,20240417,14080,4.69,20241115,2.79,N,095610,500,98 억,,828540,N,N,195,N,00,N +20241119,120702,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14760,-10,5,-0.07,454768360,30875,48.33,14800,14880,14620,19200,10340,14770,14729.34,4.19,0,-1619,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2918,186.84,0.82,12,0.16,79.00,17993.00,32900,20240417,-55.14,14080,20241115,4.83,32900,-55.14,20240417,14080,4.83,20241115,32900,-55.14,20240417,14080,4.83,20241115,2.79,N,095610,500,98 억,,828540,N,N,195,N,00,N +20241119,110712,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14770,0,3,0.00,390759430,26533,41.53,14800,14880,14620,19200,10340,14770,14727.30,4.19,0,-1210,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2920,186.96,0.82,12,0.13,79.00,17993.00,32900,20240417,-55.11,14080,20241115,4.90,32900,-55.11,20240417,14080,4.90,20241115,32900,-55.11,20240417,14080,4.90,20241115,2.79,N,095610,500,98 억,,828540,N,N,195,N,00,N +20241119,100730,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14650,-120,5,-0.81,327179540,22203,34.76,14800,14880,14620,19200,10340,14770,14735.83,4.19,0,-779,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2896,185.44,0.81,12,0.11,79.00,17993.00,32900,20240417,-55.47,14080,20241115,4.05,32900,-55.47,20240417,14080,4.05,20241115,32900,-55.47,20240417,14080,4.05,20241115,2.79,N,095610,500,98 억,,828540,N,N,195,N,00,N +20241119,090723,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14850,80,2,0.54,33168990,2246,3.52,14800,14850,14730,19200,10340,14770,14768.03,4.19,0,-1090,15243,15006,14843,14606,14443,15125,14725,99,4430,500,10630,10,1,19768226,2936,187.97,0.83,12,0.01,79.00,17993.00,32900,20240417,-54.86,14080,20241115,5.47,32900,-54.86,20240417,14080,5.47,20241115,32900,-54.86,20240417,14080,5.47,20241115,2.79,N,095610,500,98 억,,828540,N,N,195,N,00,N 20241118,160702,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14770,-110,5,-0.74,945995010,63656,48.74,14760,15080,14680,19340,10420,14880,14861.08,4.32,0,-27287,15653,15266,14673,14286,13693,15460,14480,99,4460,500,10710,10,1,19768226,2920,186.96,0.82,12,0.32,79.00,17993.00,32900,20240417,-55.11,14080,20241115,4.90,32900,-55.11,20240417,14080,4.90,20241115,32900,-55.11,20240417,14080,4.90,20241115,2.85,N,095610,500,98 억,,854372,N,N,195,N,00,N 20241118,150708,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14710,-170,5,-1.14,848797430,57061,43.69,14760,15080,14710,19340,10420,14880,14875.26,4.32,0,-27172,15653,15266,14673,14286,13693,15460,14480,99,4460,500,10710,10,1,19768226,2908,186.20,0.82,12,0.29,79.00,17993.00,32900,20240417,-55.29,14080,20241115,4.47,32900,-55.29,20240417,14080,4.47,20241115,32900,-55.29,20240417,14080,4.47,20241115,2.85,N,095610,500,98 억,,854372,N,N,7,N,00,N 20241118,140711,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,14810,-70,5,-0.47,705227240,47331,36.24,14760,15080,14760,19340,10420,14880,14899.90,4.32,0,-23033,15653,15266,14673,14286,13693,15460,14480,99,4460,500,10710,10,1,19768226,2928,187.47,0.82,12,0.24,79.00,17993.00,32900,20240417,-54.98,14080,20241115,5.18,32900,-54.98,20240417,14080,5.18,20241115,32900,-54.98,20240417,14080,5.18,20241115,2.85,N,095610,500,98 억,,854372,N,N,7,N,00,N diff --git a/095660/price/prices-20241101.csv b/095660/price/prices-20241101.csv index c4d28a7064f9..eb1d4d44e301 100644 --- a/095660/price/prices-20241101.csv +++ b/095660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160658,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19360,-230,5,-1.17,1333151910,68874,113.79,19450,19730,19170,25450,13720,19590,19356.38,9.30,0,3434,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4231,8.76,0.79,12,0.32,2209.00,24485.00,30950,20231110,-37.45,17550,20240805,10.31,28700,-32.54,20240202,17550,10.31,20240805,29150,-33.58,20231207,17550,10.31,20240805,2.62,N,095660,500,110 억,,2031655,N,N,35,N,00,N +20241119,150710,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19470,-120,5,-0.61,1257129710,64952,107.31,19450,19730,19170,25450,13720,19590,19354.75,9.30,0,3692,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4256,8.81,0.80,12,0.30,2209.00,24485.00,30950,20231110,-37.09,17550,20240805,10.94,28700,-32.16,20240202,17550,10.94,20240805,29150,-33.21,20231207,17550,10.94,20240805,2.62,N,095660,500,110 억,,2031655,N,N,518,N,00,N +20241119,140708,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19370,-220,5,-1.12,1133902860,58597,96.81,19450,19730,19170,25450,13720,19590,19350.87,9.30,0,4722,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4234,8.77,0.79,12,0.27,2209.00,24485.00,30950,20231110,-37.42,17550,20240805,10.37,28700,-32.51,20240202,17550,10.37,20240805,29150,-33.55,20231207,17550,10.37,20240805,2.62,N,095660,500,110 억,,2031655,N,N,518,N,00,N +20241119,130710,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19410,-180,5,-0.92,962196910,49745,82.19,19450,19730,19170,25450,13720,19590,19342.59,9.30,0,2877,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4242,8.79,0.79,12,0.23,2209.00,24485.00,30950,20231110,-37.29,17550,20240805,10.60,28700,-32.37,20240202,17550,10.60,20240805,29150,-33.41,20231207,17550,10.60,20240805,2.62,N,095660,500,110 억,,2031655,N,N,518,N,00,N +20241119,120702,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19350,-240,5,-1.23,881650670,45589,75.32,19450,19730,19170,25450,13720,19590,19339.11,9.30,0,3575,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4229,8.76,0.79,12,0.21,2209.00,24485.00,30950,20231110,-37.48,17550,20240805,10.26,28700,-32.58,20240202,17550,10.26,20240805,29150,-33.62,20231207,17550,10.26,20240805,2.62,N,095660,500,110 억,,2031655,N,N,518,N,00,N +20241119,110712,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19470,-120,5,-0.61,745990100,38592,63.76,19450,19730,19170,25450,13720,19590,19330.17,9.30,0,2104,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4256,8.81,0.80,12,0.18,2209.00,24485.00,30950,20231110,-37.09,17550,20240805,10.94,28700,-32.16,20240202,17550,10.94,20240805,29150,-33.21,20231207,17550,10.94,20240805,2.62,N,095660,500,110 억,,2031655,N,N,518,N,00,N +20241119,100730,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19240,-350,5,-1.79,382969900,19769,32.66,19450,19730,19230,25450,13720,19590,19372.24,9.30,0,549,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4205,8.71,0.79,12,0.09,2209.00,24485.00,30950,20231110,-37.84,17550,20240805,9.63,28700,-32.96,20240202,17550,9.63,20240805,29150,-34.00,20231207,17550,9.63,20240805,2.62,N,095660,500,110 억,,2031655,N,N,518,N,00,N +20241119,090723,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19590,0,3,0.00,24881840,1276,2.11,19450,19730,19450,25450,13720,19590,19499.87,9.30,0,31,20383,19986,19703,19306,19023,19845,19165,110,5860,500,14490,10,1,21856816,4282,8.87,0.80,12,0.01,2209.00,24485.00,30950,20231110,-36.70,17550,20240805,11.62,28700,-31.74,20240202,17550,11.62,20240805,29150,-32.80,20231207,17550,11.62,20240805,2.62,N,095660,500,110 억,,2031655,N,N,518,N,00,N 20241118,160702,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19590,-210,5,-1.06,1190068330,60525,97.31,19780,20100,19420,25700,13860,19800,19662.43,9.35,0,-22321,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4282,8.87,0.80,12,0.28,2209.00,24485.00,30950,20231110,-36.70,17550,20240805,11.62,28700,-31.74,20240202,17550,11.62,20240805,29150,-32.80,20231207,17550,11.62,20240805,2.61,N,095660,500,110 억,,2042854,N,N,518,N,00,N 20241118,150709,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19610,-190,5,-0.96,1157805660,58879,94.66,19780,20100,19420,25700,13860,19800,19664.15,9.35,0,-22189,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4286,8.88,0.80,12,0.27,2209.00,24485.00,30950,20231110,-36.64,17550,20240805,11.74,28700,-31.67,20240202,17550,11.74,20240805,29150,-32.73,20231207,17550,11.74,20240805,2.61,N,095660,500,110 억,,2042854,N,N,122,N,00,N 20241118,140711,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,19590,-210,5,-1.06,1091484200,55497,89.22,19780,20100,19420,25700,13860,19800,19667.45,9.35,0,-20668,20473,20136,19813,19476,19153,20305,19645,110,5900,500,14650,10,1,21856816,4282,8.87,0.80,12,0.25,2209.00,24485.00,30950,20231110,-36.70,17550,20240805,11.62,28700,-31.74,20240202,17550,11.62,20240805,29150,-32.80,20231207,17550,11.62,20240805,2.61,N,095660,500,110 억,,2042854,N,N,122,N,00,N diff --git a/095700/price/prices-20241101.csv b/095700/price/prices-20241101.csv index f9ec40df84ce..b7ec717047ee 100644 --- a/095700/price/prices-20241101.csv +++ b/095700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160658,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5850,-130,5,-2.17,1435021950,243194,123.57,5980,6040,5850,7770,4190,5980,5901.05,4.12,0,-53540,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2664,-3.62,0.82,12,0.53,-1618.00,7168.00,11870,20231123,-50.72,5830,20241118,0.34,10400,-43.75,20240102,5830,0.34,20241118,11870,-50.72,20231123,5830,0.34,20241118,0.48,N,095700,500,227 억,,1876676,N,N,34,N,00,N +20241119,150710,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5860,-120,5,-2.01,1273362580,215587,109.54,5980,6040,5850,7770,4190,5980,5906.49,4.12,0,-51761,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2669,-3.62,0.82,12,0.47,-1618.00,7168.00,11870,20231123,-50.63,5830,20241118,0.51,10400,-43.65,20240102,5830,0.51,20241118,11870,-50.63,20231123,5830,0.51,20241118,0.48,N,095700,500,227 억,,1876676,N,N,21,N,00,N +20241119,140708,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,-80,5,-1.34,920997670,155575,79.05,5980,6040,5880,7770,4190,5980,5919.96,4.12,0,-46551,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2687,-3.65,0.82,12,0.34,-1618.00,7168.00,11870,20231123,-50.29,5830,20241118,1.20,10400,-43.27,20240102,5830,1.20,20241118,11870,-50.29,20231123,5830,1.20,20241118,0.48,N,095700,500,227 억,,1876676,N,N,21,N,00,N +20241119,130710,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,-70,5,-1.17,816731730,137897,70.07,5980,6040,5880,7770,4190,5980,5922.77,4.12,0,-40958,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2691,-3.65,0.82,12,0.30,-1618.00,7168.00,11870,20231123,-50.21,5830,20241118,1.37,10400,-43.17,20240102,5830,1.37,20241118,11870,-50.21,20231123,5830,1.37,20241118,0.48,N,095700,500,227 억,,1876676,N,N,21,N,00,N +20241119,120702,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,-70,5,-1.17,711811990,120108,61.03,5980,6040,5880,7770,4190,5980,5926.43,4.12,0,-35453,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2691,-3.65,0.82,12,0.26,-1618.00,7168.00,11870,20231123,-50.21,5830,20241118,1.37,10400,-43.17,20240102,5830,1.37,20241118,11870,-50.21,20231123,5830,1.37,20241118,0.48,N,095700,500,227 억,,1876676,N,N,21,N,00,N +20241119,110712,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5900,-80,5,-1.34,652306830,110035,55.91,5980,6040,5890,7770,4190,5980,5928.18,4.12,0,-29862,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2687,-3.65,0.82,12,0.24,-1618.00,7168.00,11870,20231123,-50.29,5830,20241118,1.20,10400,-43.27,20240102,5830,1.20,20241118,11870,-50.29,20231123,5830,1.20,20241118,0.48,N,095700,500,227 억,,1876676,N,N,21,N,00,N +20241119,100731,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5910,-70,5,-1.17,425622850,71745,36.46,5980,6040,5900,7770,4190,5980,5932.44,4.12,0,-18176,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2691,-3.65,0.82,12,0.16,-1618.00,7168.00,11870,20231123,-50.21,5830,20241118,1.37,10400,-43.17,20240102,5830,1.37,20241118,11870,-50.21,20231123,5830,1.37,20241118,0.48,N,095700,500,227 억,,1876676,N,N,21,N,00,N +20241119,090724,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,5950,-30,5,-0.50,55506850,9278,4.71,5980,6040,5950,7770,4190,5980,5982.63,4.12,0,-3649,6226,6102,5966,5842,5706,6035,5775,228,1790,500,4300,10,1,45540494,2710,-3.68,0.83,12,0.02,-1618.00,7168.00,11870,20231123,-49.87,5830,20241118,2.06,10400,-42.79,20240102,5830,2.06,20241118,11870,-49.87,20231123,5830,2.06,20241118,0.48,N,095700,500,227 억,,1876676,N,N,21,N,00,N 20241118,160702,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5980,-20,5,-0.33,1170059280,196057,83.48,6000,6090,5830,7800,4200,6000,5967.91,3.92,0,-25472,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2723,-3.70,0.83,12,0.43,-1618.00,7168.00,11870,20231123,-49.62,5830,20241118,2.57,10400,-42.50,20240102,5830,2.57,20241118,11870,-49.62,20231123,5830,2.57,20241118,0.51,N,095700,500,227 억,,1784918,N,N,21,N,00,N 20241118,150709,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5960,-40,5,-0.67,1132177800,189708,80.78,6000,6090,5830,7800,4200,6000,5968.00,3.92,0,-25092,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2714,-3.68,0.83,12,0.42,-1618.00,7168.00,11870,20231123,-49.79,5830,20241118,2.23,10400,-42.69,20240102,5830,2.23,20241118,11870,-49.79,20231123,5830,2.23,20241118,0.51,N,095700,500,227 억,,1784918,N,N,24,N,00,N 20241118,140712,55,60.00,KOSDAQ,신저가,기타서비스,N,N,N,Y,60,N,5970,-30,5,-0.50,971809400,162744,69.30,6000,6090,5830,7800,4200,6000,5971.39,3.92,0,-26755,6226,6112,5986,5872,5746,6050,5810,228,1800,500,4320,10,1,45540494,2719,-3.69,0.83,12,0.36,-1618.00,7168.00,11870,20231123,-49.71,5830,20241118,2.40,10400,-42.60,20240102,5830,2.40,20241118,11870,-49.71,20231123,5830,2.40,20241118,0.51,N,095700,500,227 억,,1784918,N,N,24,N,00,N diff --git a/095720/price/prices-20241101.csv b/095720/price/prices-20241101.csv index 929c05398e29..5f86fd412be6 100644 --- a/095720/price/prices-20241101.csv +++ b/095720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160658,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1650,-16,5,-0.96,106196084,64022,73.25,1670,1689,1642,2165,1167,1666,1658.76,3.57,0,-11950,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1906,-6.16,0.58,12,0.06,-268.00,2842.00,2945,20231115,-43.97,1621,20241115,1.79,2780,-40.65,20240221,1621,1.79,20241115,2875,-42.61,20231129,1621,1.79,20241115,1.23,N,095720,500,587 억,,4121309,N,N,12,N,00,N +20241119,150710,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1656,-10,5,-0.60,94677945,57048,65.27,1670,1689,1642,2165,1167,1666,1659.62,3.57,0,-10627,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1913,-6.18,0.58,12,0.05,-268.00,2842.00,2945,20231115,-43.77,1621,20241115,2.16,2780,-40.43,20240221,1621,2.16,20241115,2875,-42.40,20231129,1621,2.16,20241115,1.23,N,095720,500,587 억,,4121309,N,N,62,N,00,N +20241119,140709,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1649,-17,5,-1.02,81483453,49042,56.11,1670,1689,1642,2165,1167,1666,1661.50,3.57,0,-9800,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1905,-6.15,0.58,12,0.04,-268.00,2842.00,2945,20231115,-44.01,1621,20241115,1.73,2780,-40.68,20240221,1621,1.73,20241115,2875,-42.64,20231129,1621,1.73,20241115,1.23,N,095720,500,587 억,,4121309,N,N,62,N,00,N +20241119,130711,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1649,-17,5,-1.02,59595667,35768,40.92,1670,1689,1649,2165,1167,1666,1666.17,3.57,0,-7732,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1905,-6.15,0.58,12,0.03,-268.00,2842.00,2945,20231115,-44.01,1621,20241115,1.73,2780,-40.68,20240221,1621,1.73,20241115,2875,-42.64,20231129,1621,1.73,20241115,1.23,N,095720,500,587 억,,4121309,N,N,62,N,00,N +20241119,120702,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1659,-7,5,-0.42,37617578,22495,25.74,1670,1689,1652,2165,1167,1666,1672.26,3.57,0,-4487,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1916,-6.19,0.58,12,0.02,-268.00,2842.00,2945,20231115,-43.67,1621,20241115,2.34,2780,-40.32,20240221,1621,2.34,20241115,2875,-42.30,20231129,1621,2.34,20241115,1.23,N,095720,500,587 억,,4121309,N,N,62,N,00,N +20241119,110712,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1672,6,2,0.36,21349403,12718,14.55,1670,1689,1669,2165,1167,1666,1678.68,3.57,0,-2556,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1931,-6.24,0.59,12,0.01,-268.00,2842.00,2945,20231115,-43.23,1621,20241115,3.15,2780,-39.86,20240221,1621,3.15,20241115,2875,-41.84,20231129,1621,3.15,20241115,1.23,N,095720,500,587 억,,4121309,N,N,62,N,00,N +20241119,100731,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1681,15,2,0.90,11731233,6979,7.98,1670,1689,1670,2165,1167,1666,1680.93,3.57,0,-2185,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1942,-6.27,0.59,12,0.01,-268.00,2842.00,2945,20231115,-42.92,1621,20241115,3.70,2780,-39.53,20240221,1621,3.70,20241115,2875,-41.53,20231129,1621,3.70,20241115,1.23,N,095720,500,587 억,,4121309,N,N,62,N,00,N +20241119,090724,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1683,17,2,1.02,697534,417,0.48,1670,1684,1670,2165,1167,1666,1672.74,3.57,0,8,1728,1696,1668,1636,1608,1713,1653,587,499,500,1260,1,1,115505985,1944,-6.28,0.59,12,0.00,-268.00,2842.00,2945,20231115,-42.85,1621,20241115,3.82,2780,-39.46,20240221,1621,3.82,20241115,2875,-41.46,20231129,1621,3.82,20241115,1.23,N,095720,500,587 억,,4121309,N,N,62,N,00,N 20241118,160703,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1666,-3,5,-0.18,139586186,83544,104.06,1652,1700,1640,2165,1169,1669,1670.81,3.56,0,15819,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1924,-6.22,0.59,12,0.07,-268.00,2842.00,2945,20231115,-43.43,1621,20241115,2.78,2780,-40.07,20240221,1621,2.78,20241115,2875,-42.05,20231129,1621,2.78,20241115,1.25,N,095720,500,587 억,,4114716,N,N,62,N,00,N 20241118,150709,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1669,0,3,0.00,128565740,76939,95.83,1652,1700,1640,2165,1169,1669,1671.01,3.56,0,16848,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1928,-6.23,0.59,12,0.07,-268.00,2842.00,2945,20231115,-43.33,1621,20241115,2.96,2780,-39.96,20240221,1621,2.96,20241115,2875,-41.95,20231129,1621,2.96,20241115,1.25,N,095720,500,587 억,,4114716,N,N,16,N,00,N 20241118,140712,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,1665,-4,5,-0.24,106183077,63458,79.04,1652,1700,1640,2165,1169,1669,1673.28,3.56,0,9878,1706,1687,1654,1635,1602,1697,1645,587,496,500,1260,1,1,115505985,1923,-6.21,0.59,12,0.05,-268.00,2842.00,2945,20231115,-43.46,1621,20241115,2.71,2780,-40.11,20240221,1621,2.71,20241115,2875,-42.09,20231129,1621,2.71,20241115,1.25,N,095720,500,587 억,,4114716,N,N,16,N,00,N diff --git a/095910/price/prices-20241101.csv b/095910/price/prices-20241101.csv index 823f87b33004..236c07b02423 100644 --- a/095910/price/prices-20241101.csv +++ b/095910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160658,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,35,2,2.78,30825833,24011,71.60,1257,1295,1245,1634,880,1257,1283.82,0.42,0,-323,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.12,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N +20241119,150710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,36,2,2.86,30456321,23725,70.75,1257,1295,1245,1634,880,1257,1283.72,0.42,0,-318,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.12,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N +20241119,140709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1293,36,2,2.86,27672394,21536,64.22,1257,1295,1245,1634,880,1257,1284.94,0.42,0,157,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.11,-275.00,3508.00,2500,20240523,-48.28,1201,20241115,7.66,2500,-48.28,20240523,1201,7.66,20241115,2500,-48.28,20240523,1201,7.66,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N +20241119,130711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,35,2,2.78,24247986,18870,56.27,1257,1295,1245,1634,880,1257,1285.00,0.42,0,334,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.10,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N +20241119,120703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1289,32,2,2.55,18837351,14673,43.75,1257,1295,1245,1634,880,1257,1283.81,0.42,0,425,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,251,-4.69,0.37,12,0.08,-275.00,3508.00,2500,20240523,-48.44,1201,20241115,7.33,2500,-48.44,20240523,1201,7.33,20241115,2500,-48.44,20240523,1201,7.33,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N +20241119,110713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1288,31,2,2.47,16395088,12765,38.06,1257,1295,1245,1634,880,1257,1284.38,0.42,0,-274,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,251,-4.68,0.37,12,0.07,-275.00,3508.00,2500,20240523,-48.48,1201,20241115,7.24,2500,-48.48,20240523,1201,7.24,20241115,2500,-48.48,20240523,1201,7.24,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N +20241119,100731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1292,35,2,2.78,5103401,4034,12.03,1257,1294,1245,1634,880,1257,1265.10,0.42,0,-174,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,252,-4.70,0.37,12,0.02,-275.00,3508.00,2500,20240523,-48.32,1201,20241115,7.58,2500,-48.32,20240523,1201,7.58,20241115,2500,-48.32,20240523,1201,7.58,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N +20241119,090724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1269,12,2,0.95,693980,552,1.65,1257,1270,1257,1634,880,1257,1257.21,0.42,0,-89,1309,1283,1268,1242,1227,1277,1236,98,377,500,900,1,1,19504503,248,-4.61,0.36,12,0.00,-275.00,3508.00,2500,20240523,-49.24,1201,20241115,5.66,2500,-49.24,20240523,1201,5.66,20241115,2500,-49.24,20240523,1201,5.66,20241115,0.22,N,095910,500,97 억,,81197,N,N,0,N,00,N 20241118,160703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1257,-13,5,-1.02,42162590,33485,58.46,1257,1294,1253,1651,889,1270,1259.15,0.40,0,2882,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,245,-4.57,0.36,12,0.17,-275.00,3508.00,2500,20240523,-49.72,1201,20241115,4.66,2500,-49.72,20240523,1201,4.66,20241115,2500,-49.72,20240523,1201,4.66,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N 20241118,150709,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1263,-7,5,-0.55,38017165,30193,52.71,1257,1294,1253,1651,889,1270,1259.14,0.40,0,3317,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,246,-4.59,0.36,12,0.15,-275.00,3508.00,2500,20240523,-49.48,1201,20241115,5.16,2500,-49.48,20240523,1201,5.16,20241115,2500,-49.48,20240523,1201,5.16,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N 20241118,140712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1266,-4,5,-0.31,35975298,28573,49.88,1257,1294,1253,1651,889,1270,1259.07,0.40,0,3317,1349,1309,1255,1215,1161,1282,1188,98,381,500,910,1,1,19504503,247,-4.60,0.36,12,0.15,-275.00,3508.00,2500,20240523,-49.36,1201,20241115,5.41,2500,-49.36,20240523,1201,5.41,20241115,2500,-49.36,20240523,1201,5.41,20241115,0.22,N,095910,500,97 억,,78294,N,N,0,N,00,N diff --git a/096040/price/prices-20241101.csv b/096040/price/prices-20241101.csv index 3c4c843ea3d2..6012cc10d085 100644 --- a/096040/price/prices-20241101.csv +++ b/096040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160659,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241119,150711,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241119,140709,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241119,130711,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241119,120703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241119,110713,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241119,100731,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N +20241119,090724,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231110,0.00,271,20231110,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241118,160703,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241118,150710,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N 20241118,140712,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,271,0,3,0.00,0,0,0.00,0,0,0,352,190,271,0.00,3.52,0,0,271,271,271,271,271,271,271,1812,81,200,0,1,1,906131295,2456,-7.32,2.63,12,0.00,-37.00,103.00,271,20231109,0.00,271,20231109,0.00,271,0.00,20240102,271,0.00,20240102,271,0.00,20231120,271,0.00,20231120,0.00,N,096040,200,1812 억,,31888578,N,N,0,N,00,N diff --git a/096240/price/prices-20241101.csv b/096240/price/prices-20241101.csv index bdc0972aac90..acfdc28beaa1 100644 --- a/096240/price/prices-20241101.csv +++ b/096240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160659,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,-60,5,-0.40,342988580,22765,105.62,15160,15160,15000,19700,10620,15160,15066.45,1.29,0,45,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1682,11.54,1.46,12,0.20,1309.00,10316.00,19450,20240418,-22.37,14720,20240909,2.58,19450,-22.37,20240418,14720,2.58,20240909,19450,-22.37,20240418,14720,2.58,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N +20241119,150711,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,-60,5,-0.40,321385230,21334,98.98,15160,15160,15000,19700,10620,15160,15064.46,1.29,0,217,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1682,11.54,1.46,12,0.19,1309.00,10316.00,19450,20240418,-22.37,14720,20240909,2.58,19450,-22.37,20240418,14720,2.58,20240909,19450,-22.37,20240418,14720,2.58,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N +20241119,140709,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,-60,5,-0.40,307262200,20398,94.64,15160,15160,15000,19700,10620,15160,15063.35,1.29,0,139,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1682,11.54,1.46,12,0.18,1309.00,10316.00,19450,20240418,-22.37,14720,20240909,2.58,19450,-22.37,20240418,14720,2.58,20240909,19450,-22.37,20240418,14720,2.58,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N +20241119,130712,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15000,-160,5,-1.06,278659260,18499,85.83,15160,15160,15000,19700,10620,15160,15063.48,1.29,0,160,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1671,11.46,1.45,12,0.17,1309.00,10316.00,19450,20240418,-22.88,14720,20240909,1.90,19450,-22.88,20240418,14720,1.90,20240909,19450,-22.88,20240418,14720,1.90,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N +20241119,120703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15050,-110,5,-0.73,175652800,11640,54.00,15160,15160,15040,19700,10620,15160,15090.45,1.29,0,-579,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1676,11.50,1.46,12,0.10,1309.00,10316.00,19450,20240418,-22.62,14720,20240909,2.24,19450,-22.62,20240418,14720,2.24,20240909,19450,-22.62,20240418,14720,2.24,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N +20241119,110713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,-60,5,-0.40,116422150,7708,35.76,15160,15160,15070,19700,10620,15160,15104.07,1.29,0,-737,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1682,11.54,1.46,12,0.07,1309.00,10316.00,19450,20240418,-22.37,14720,20240909,2.58,19450,-22.37,20240418,14720,2.58,20240909,19450,-22.37,20240418,14720,2.58,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N +20241119,100732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15130,-30,5,-0.20,45697840,3023,14.03,15160,15160,15070,19700,10620,15160,15116.72,1.29,0,-775,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1685,11.56,1.47,12,0.03,1309.00,10316.00,19450,20240418,-22.21,14720,20240909,2.79,19450,-22.21,20240418,14720,2.79,20240909,19450,-22.21,20240418,14720,2.79,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N +20241119,090725,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15150,-10,5,-0.07,1680920,111,0.51,15160,15160,15100,19700,10620,15160,15143.42,1.29,0,-68,15373,15266,15163,15056,14953,15215,15005,58,4540,500,11210,10,1,11138180,1687,11.57,1.47,12,0.00,1309.00,10316.00,19450,20240418,-22.11,14720,20240909,2.92,19450,-22.11,20240418,14720,2.92,20240909,19450,-22.11,20240418,14720,2.92,20240909,0.60,N,096240,500,57 억,,143209,N,N,1,N,00,N 20241118,160703,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15160,-130,5,-0.85,321329340,21198,51.61,15200,15270,15060,19870,10710,15290,15158.47,1.35,0,-6775,15583,15436,15143,14996,14703,15510,15070,58,4580,500,11310,10,1,11138180,1689,11.58,1.47,12,0.19,1309.00,10316.00,19450,20240418,-22.06,14720,20240909,2.99,19450,-22.06,20240418,14720,2.99,20240909,19450,-22.06,20240418,14720,2.99,20240909,0.57,N,096240,500,57 억,,149921,N,N,2,N,00,N 20241118,150710,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15120,-170,5,-1.11,311481550,20548,50.03,15200,15270,15060,19870,10710,15290,15158.73,1.35,0,-6512,15583,15436,15143,14996,14703,15510,15070,58,4580,500,11310,10,1,11138180,1684,11.55,1.47,12,0.18,1309.00,10316.00,19450,20240418,-22.26,14720,20240909,2.72,19450,-22.26,20240418,14720,2.72,20240909,19450,-22.26,20240418,14720,2.72,20240909,0.57,N,096240,500,57 억,,149921,N,N,2,N,00,N 20241118,140713,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15170,-120,5,-0.78,295446460,19489,47.45,15200,15270,15060,19870,10710,15290,15159.65,1.35,0,-5939,15583,15436,15143,14996,14703,15510,15070,58,4580,500,11310,10,1,11138180,1690,11.59,1.47,12,0.17,1309.00,10316.00,19450,20240418,-22.01,14720,20240909,3.06,19450,-22.01,20240418,14720,3.06,20240909,19450,-22.01,20240418,14720,3.06,20240909,0.57,N,096240,500,57 억,,149921,N,N,2,N,00,N diff --git a/096350/price/prices-20241101.csv b/096350/price/prices-20241101.csv index 0226e24ea8fb..801f33c2e371 100644 --- a/096350/price/prices-20241101.csv +++ b/096350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160659,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,359,6,2,1.70,63823946,179711,71.04,355,360,351,458,248,353,355.14,0.34,0,17092,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,588,25.64,1.78,12,0.11,14.00,202.00,540,20240223,-33.52,320,20240805,12.19,540,-33.52,20240223,320,12.19,20240805,540,-33.52,20240223,320,12.19,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N +20241119,150711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,5,2,1.42,58327440,164273,64.94,355,360,351,458,248,353,355.06,0.34,0,16553,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,586,25.57,1.77,12,0.10,14.00,202.00,540,20240223,-33.70,320,20240805,11.88,540,-33.70,20240223,320,11.88,20240805,540,-33.70,20240223,320,11.88,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N +20241119,140710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,358,5,2,1.42,43621266,122717,48.51,355,360,351,458,248,353,355.46,0.34,0,16739,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,586,25.57,1.77,12,0.07,14.00,202.00,540,20240223,-33.70,320,20240805,11.88,540,-33.70,20240223,320,11.88,20240805,540,-33.70,20240223,320,11.88,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N +20241119,130712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,354,1,2,0.28,38501481,108382,42.84,355,360,351,458,248,353,355.24,0.34,0,16739,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,580,25.29,1.75,12,0.07,14.00,202.00,540,20240223,-34.44,320,20240805,10.62,540,-34.44,20240223,320,10.62,20240805,540,-34.44,20240223,320,10.62,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N +20241119,120703,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,3,2,0.85,22809411,64205,25.38,355,360,351,458,248,353,355.26,0.34,0,9449,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,583,25.43,1.76,12,0.04,14.00,202.00,540,20240223,-34.07,320,20240805,11.25,540,-34.07,20240223,320,11.25,20240805,540,-34.07,20240223,320,11.25,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N +20241119,110713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,356,3,2,0.85,19242144,54153,21.41,355,360,351,458,248,353,355.33,0.34,0,7283,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,583,25.43,1.76,12,0.03,14.00,202.00,540,20240223,-34.07,320,20240805,11.25,540,-34.07,20240223,320,11.25,20240805,540,-34.07,20240223,320,11.25,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N +20241119,100732,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,4,2,1.13,13414576,37793,14.94,355,360,351,458,248,353,354.95,0.34,0,7752,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,585,25.50,1.77,12,0.02,14.00,202.00,540,20240223,-33.89,320,20240805,11.56,540,-33.89,20240223,320,11.56,20240805,540,-33.89,20240223,320,11.56,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N +20241119,090725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,357,4,2,1.13,642235,1806,0.71,355,358,355,458,248,353,355.61,0.34,0,-193,366,359,355,348,344,357,346,164,105,100,250,1,1,163761009,585,25.50,1.77,12,0.00,14.00,202.00,540,20240223,-33.89,320,20240805,11.56,540,-33.89,20240223,320,11.56,20240805,540,-33.89,20240223,320,11.56,20240805,0.02,N,096350,100,163 억,,556293,N,N,0,N,00,N 20241118,160704,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,353,-6,5,-1.67,89766385,252705,51.89,360,362,351,466,252,359,355.22,0.34,0,247,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,578,25.21,1.75,12,0.15,14.00,202.00,540,20240223,-34.63,320,20240805,10.31,540,-34.63,20240223,320,10.31,20240805,540,-34.63,20240223,320,10.31,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N 20241118,150710,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,351,-8,5,-2.23,89380230,251612,51.67,360,362,351,466,252,359,355.23,0.34,0,289,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,575,25.07,1.74,12,0.15,14.00,202.00,540,20240223,-35.00,320,20240805,9.69,540,-35.00,20240223,320,9.69,20240805,540,-35.00,20240223,320,9.69,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N 20241118,140713,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,355,-4,5,-1.11,63481076,178330,36.62,360,362,353,466,252,359,355.98,0.34,0,2742,381,370,360,349,339,365,344,164,107,100,250,1,1,163761009,581,25.36,1.76,12,0.11,14.00,202.00,540,20240223,-34.26,320,20240805,10.94,540,-34.26,20240223,320,10.94,20240805,540,-34.26,20240223,320,10.94,20240805,0.02,N,096350,100,163 억,,556043,N,N,0,N,00,N diff --git a/096530/price/prices-20241101.csv b/096530/price/prices-20241101.csv index d5415abe166b..1adfe8da4e4f 100644 --- a/096530/price/prices-20241101.csv +++ b/096530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160659,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22150,-50,5,-0.23,5806593050,263582,123.33,22000,22350,21850,28850,15550,22200,22029.24,12.81,0,23422,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11568,1703.85,0.94,12,0.50,13.00,23526.00,35950,20240819,-38.39,19500,20240805,13.59,35950,-38.39,20240819,19500,13.59,20240805,35950,-38.39,20240819,19500,13.59,20240805,2.41,N,096530,500,261 억,,6691572,N,N,38,N,00,N +20241119,150711,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22250,50,2,0.23,5500425900,249797,116.88,22000,22350,21850,28850,15550,22200,22019.58,12.81,0,22327,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11620,1711.54,0.95,12,0.48,13.00,23526.00,35950,20240819,-38.11,19500,20240805,14.10,35950,-38.11,20240819,19500,14.10,20240805,35950,-38.11,20240819,19500,14.10,20240805,2.41,N,096530,500,261 억,,6691572,N,N,736,N,00,N +20241119,140710,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22150,-50,5,-0.23,4365636150,198636,92.94,22000,22300,21850,28850,15550,22200,21978.07,12.81,0,1543,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11568,1703.85,0.94,12,0.38,13.00,23526.00,35950,20240819,-38.39,19500,20240805,13.59,35950,-38.39,20240819,19500,13.59,20240805,35950,-38.39,20240819,19500,13.59,20240805,2.41,N,096530,500,261 억,,6691572,N,N,736,N,00,N +20241119,130712,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22000,-200,5,-0.90,3665456800,166802,78.04,22000,22300,21850,28850,15550,22200,21974.90,12.81,0,-7004,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11490,1692.31,0.94,12,0.32,13.00,23526.00,35950,20240819,-38.80,19500,20240805,12.82,35950,-38.80,20240819,19500,12.82,20240805,35950,-38.80,20240819,19500,12.82,20240805,2.41,N,096530,500,261 억,,6691572,N,N,736,N,00,N +20241119,120704,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22050,-150,5,-0.68,3093773500,140779,65.87,22000,22300,21850,28850,15550,22200,21976.10,12.81,0,-15059,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11516,1696.15,0.94,12,0.27,13.00,23526.00,35950,20240819,-38.66,19500,20240805,13.08,35950,-38.66,20240819,19500,13.08,20240805,35950,-38.66,20240819,19500,13.08,20240805,2.41,N,096530,500,261 억,,6691572,N,N,736,N,00,N +20241119,110714,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22000,-200,5,-0.90,2601337750,118374,55.39,22000,22300,21850,28850,15550,22200,21975.58,12.81,0,-22212,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11490,1692.31,0.94,12,0.23,13.00,23526.00,35950,20240819,-38.80,19500,20240805,12.82,35950,-38.80,20240819,19500,12.82,20240805,35950,-38.80,20240819,19500,12.82,20240805,2.41,N,096530,500,261 억,,6691572,N,N,736,N,00,N +20241119,100732,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,21950,-250,5,-1.13,1882531650,85641,40.07,22000,22300,21850,28850,15550,22200,21981.66,12.81,0,-24271,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11464,1688.46,0.93,12,0.16,13.00,23526.00,35950,20240819,-38.94,19500,20240805,12.56,35950,-38.94,20240819,19500,12.56,20240805,35950,-38.94,20240819,19500,12.56,20240805,2.41,N,096530,500,261 억,,6691572,N,N,736,N,00,N +20241119,090725,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22000,-200,5,-0.90,367936000,16693,7.81,22000,22300,21950,28850,15550,22200,22041.33,12.81,0,-5341,22900,22550,22250,21900,21600,22725,22075,261,6650,500,15980,50,1,52225994,11490,1692.31,0.94,12,0.03,13.00,23526.00,35950,20240819,-38.80,19500,20240805,12.82,35950,-38.80,20240819,19500,12.82,20240805,35950,-38.80,20240819,19500,12.82,20240805,2.41,N,096530,500,261 억,,6691572,N,N,736,N,00,N 20241118,160704,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22200,150,2,0.68,4736821950,212333,80.93,22050,22600,21950,28650,15450,22050,22309.08,12.73,0,24425,22750,22400,22000,21650,21250,22575,21825,261,6600,500,15870,50,1,52225994,11594,1707.69,0.94,12,0.41,13.00,23526.00,35950,20240819,-38.25,19500,20240805,13.85,35950,-38.25,20240819,19500,13.85,20240805,35950,-38.25,20240819,19500,13.85,20240805,2.44,N,096530,500,261 억,,6649456,N,N,736,N,00,N 20241118,150710,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22150,100,2,0.45,4239432550,189910,72.38,22050,22600,21950,28650,15450,22050,22323.77,12.73,0,18171,22750,22400,22000,21650,21250,22575,21825,261,6600,500,15870,50,1,52225994,11568,1703.85,0.94,12,0.36,13.00,23526.00,35950,20240819,-38.39,19500,20240805,13.59,35950,-38.39,20240819,19500,13.59,20240805,35950,-38.39,20240819,19500,13.59,20240805,2.44,N,096530,500,261 억,,6649456,N,N,25,N,00,N 20241118,140713,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,22150,100,2,0.45,3486617800,156003,59.46,22050,22600,21950,28650,15450,22050,22350.20,12.73,0,15175,22750,22400,22000,21650,21250,22575,21825,261,6600,500,15870,50,1,52225994,11568,1703.85,0.94,12,0.30,13.00,23526.00,35950,20240819,-38.39,19500,20240805,13.59,35950,-38.39,20240819,19500,13.59,20240805,35950,-38.39,20240819,19500,13.59,20240805,2.44,N,096530,500,261 억,,6649456,N,N,25,N,00,N diff --git a/096610/price/prices-20241101.csv b/096610/price/prices-20241101.csv index 401939a7dcd5..d4d4b0183885 100644 --- a/096610/price/prices-20241101.csv +++ b/096610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160700,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241119,150712,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241119,140710,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241119,130712,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241119,120704,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241119,110714,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241119,100733,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N +20241119,090726,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241118,160704,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241118,150711,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N 20241118,140713,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,0,3,0.00,0,0,0.00,0,0,0,3850,2080,2965,0.00,5.01,0,0,2965,2965,2965,2965,2965,2965,2965,87,885,500,0,5,1,17386411,516,-1.05,3.53,12,0.00,-2834.00,841.00,9130,20231113,-67.52,2940,20240119,0.85,4470,-33.67,20240108,2940,0.85,20240119,6000,-50.58,20231120,2940,0.85,20240119,0.00,N,096610,500,86 억,,871317,N,N,0,N,00,N diff --git a/096630/price/prices-20241101.csv b/096630/price/prices-20241101.csv index 4147f8aa997a..6f88d68abc76 100644 --- a/096630/price/prices-20241101.csv +++ b/096630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,639,-12,5,-1.84,116732113,181252,103.24,661,661,639,846,456,651,644.04,3.44,0,-23736,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,505,-49.15,0.65,12,0.23,-13.00,980.00,2410,20231129,-73.49,608,20241115,5.10,2250,-71.60,20240523,608,5.10,20241115,2410,-73.49,20231129,608,5.10,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N +20241119,150712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,649,-2,5,-0.31,82948494,128639,73.27,661,661,639,846,456,651,644.82,3.44,0,-21574,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,513,-49.92,0.66,12,0.16,-13.00,980.00,2410,20231129,-73.07,608,20241115,6.74,2250,-71.16,20240523,608,6.74,20241115,2410,-73.07,20231129,608,6.74,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N +20241119,140710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,650,-1,5,-0.15,78786067,122191,69.60,661,661,639,846,456,651,644.78,3.44,0,-21759,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,514,-50.00,0.66,12,0.15,-13.00,980.00,2410,20231129,-73.03,608,20241115,6.91,2250,-71.11,20240523,608,6.91,20241115,2410,-73.03,20231129,608,6.91,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N +20241119,130713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,648,-3,5,-0.46,76484074,118639,67.57,661,661,639,846,456,651,644.68,3.44,0,-21989,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,512,-49.85,0.66,12,0.15,-13.00,980.00,2410,20231129,-73.11,608,20241115,6.58,2250,-71.20,20240523,608,6.58,20241115,2410,-73.11,20231129,608,6.58,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N +20241119,120704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,649,-2,5,-0.31,66788490,103707,59.07,661,661,639,846,456,651,644.01,3.44,0,-15821,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,513,-49.92,0.66,12,0.13,-13.00,980.00,2410,20231129,-73.07,608,20241115,6.74,2250,-71.16,20240523,608,6.74,20241115,2410,-73.07,20231129,608,6.74,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N +20241119,110714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,642,-9,5,-1.38,57107513,88675,50.51,661,661,639,846,456,651,644.01,3.44,0,-14824,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,508,-49.38,0.66,12,0.11,-13.00,980.00,2410,20231129,-73.36,608,20241115,5.59,2250,-71.47,20240523,608,5.59,20241115,2410,-73.36,20231129,608,5.59,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N +20241119,100733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,647,-4,5,-0.61,48523278,75331,42.91,661,661,639,846,456,651,644.13,3.44,0,-13959,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,511,-49.77,0.66,12,0.10,-13.00,980.00,2410,20231129,-73.15,608,20241115,6.41,2250,-71.24,20240523,608,6.41,20241115,2410,-73.15,20231129,608,6.41,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N +20241119,090726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,658,7,2,1.08,1672041,2555,1.46,661,661,652,846,456,651,654.42,3.44,0,-998,677,663,645,631,613,671,639,158,195,200,450,1,1,79052205,520,-50.62,0.67,12,0.00,-13.00,980.00,2410,20231129,-72.70,608,20241115,8.22,2250,-70.76,20240523,608,8.22,20241115,2410,-72.70,20231129,608,8.22,20241115,1.29,N,096630,200,158 억,,2721695,N,N,0,N,00,N 20241118,160704,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,651,17,2,2.68,113680844,175448,47.70,627,659,627,824,444,634,647.94,3.41,0,22212,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,515,-50.08,0.66,12,0.22,-13.00,980.00,2410,20231129,-72.99,608,20241115,7.07,2250,-71.07,20240523,608,7.07,20241115,2410,-72.99,20231129,608,7.07,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N 20241118,150711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,655,21,2,3.31,110920409,171223,46.55,627,659,627,824,444,634,647.81,3.41,0,23744,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,518,-50.38,0.67,12,0.22,-13.00,980.00,2410,20231129,-72.82,608,20241115,7.73,2250,-70.89,20240523,608,7.73,20241115,2410,-72.82,20231129,608,7.73,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N 20241118,140714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,643,9,2,1.42,93116001,143730,39.08,627,659,627,824,444,634,647.85,3.41,0,20073,671,652,630,611,589,641,600,158,190,200,440,1,1,79052205,508,-49.46,0.66,12,0.18,-13.00,980.00,2410,20231129,-73.32,608,20241115,5.76,2250,-71.42,20240523,608,5.76,20241115,2410,-73.32,20231129,608,5.76,20241115,1.27,N,096630,200,158 억,,2698814,N,N,0,N,00,N diff --git a/096690/price/prices-20241101.csv b/096690/price/prices-20241101.csv index d1c76877fc88..f89d108f15d6 100644 --- a/096690/price/prices-20241101.csv +++ b/096690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160700,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1067,43,2,4.20,88455698,83682,171.61,1030,1068,1026,1331,717,1024,1057.05,0.54,0,4284,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,357,-2.67,0.22,12,0.25,-399.00,4894.00,3000,20231218,-64.43,982,20241118,8.66,2750,-61.20,20240122,982,8.66,20241118,2255,-52.68,20240603,382,179.32,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N +20241119,150712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1066,42,2,4.10,84537662,80010,164.08,1030,1068,1026,1331,717,1024,1056.59,0.54,0,3799,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,357,-2.67,0.22,12,0.24,-399.00,4894.00,3000,20231218,-64.47,982,20241118,8.55,2750,-61.24,20240122,982,8.55,20241118,2255,-52.73,20240603,382,179.06,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N +20241119,140711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1064,40,2,3.91,74066604,70174,143.91,1030,1068,1026,1331,717,1024,1055.47,0.54,0,2188,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,356,-2.67,0.22,12,0.21,-399.00,4894.00,3000,20231218,-64.53,982,20241118,8.35,2750,-61.31,20240122,982,8.35,20241118,2255,-52.82,20240603,382,178.53,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N +20241119,130713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1061,37,2,3.61,67270148,63781,130.80,1030,1068,1026,1331,717,1024,1054.71,0.54,0,1561,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,355,-2.66,0.22,12,0.19,-399.00,4894.00,3000,20231218,-64.63,982,20241118,8.04,2750,-61.42,20240122,982,8.04,20241118,2255,-52.95,20240603,382,177.75,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N +20241119,120705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1061,37,2,3.61,45495571,43264,88.72,1030,1068,1026,1331,717,1024,1051.58,0.54,0,-327,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,355,-2.66,0.22,12,0.13,-399.00,4894.00,3000,20231218,-64.63,982,20241118,8.04,2750,-61.42,20240122,982,8.04,20241118,2255,-52.95,20240603,382,177.75,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N +20241119,110715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1060,36,2,3.52,38419746,36602,75.06,1030,1068,1026,1331,717,1024,1049.66,0.54,0,-431,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,355,-2.66,0.22,12,0.11,-399.00,4894.00,3000,20231218,-64.67,982,20241118,7.94,2750,-61.45,20240122,982,7.94,20241118,2255,-52.99,20240603,382,177.49,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N +20241119,100733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1057,33,2,3.22,27221098,26049,53.42,1030,1058,1026,1331,717,1024,1045.00,0.54,0,-1170,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,354,-2.65,0.22,12,0.08,-399.00,4894.00,3000,20231218,-64.77,982,20241118,7.64,2750,-61.56,20240122,982,7.64,20241118,2255,-53.13,20240603,382,176.70,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N +20241119,090726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1026,2,2,0.20,8111665,7870,16.14,1030,1034,1026,1331,717,1024,1030.71,0.54,0,-15,1061,1042,1012,993,963,1027,978,837,307,2500,630,1,1,33477189,343,-2.57,0.21,12,0.02,-399.00,4894.00,3000,20231218,-65.80,982,20241118,4.48,2750,-62.69,20240122,982,4.48,20241118,2255,-54.50,20240603,382,168.59,20240411,0.01,N,096690,2500,836 억,,180966,N,N,0,N,00,N 20241118,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1024,13,2,1.29,49454149,48681,53.32,1031,1031,982,1314,708,1011,1015.89,0.52,0,5889,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,343,-2.57,0.21,12,0.15,-399.00,4894.00,3000,20231218,-65.87,982,20241118,4.28,2750,-62.76,20240122,982,4.28,20241118,2255,-54.59,20240603,382,168.06,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N 20241118,150711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1026,15,2,1.48,48168507,47426,51.95,1031,1031,982,1314,708,1011,1015.67,0.52,0,5818,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,343,-2.57,0.21,12,0.14,-399.00,4894.00,3000,20231218,-65.80,982,20241118,4.48,2750,-62.69,20240122,982,4.48,20241118,2255,-54.50,20240603,382,168.59,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N 20241118,140714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1020,9,2,0.89,38954477,38434,42.10,1031,1031,982,1314,708,1011,1013.55,0.52,0,3822,1061,1035,1012,986,963,1024,975,837,303,2500,620,1,1,33477189,341,-2.56,0.21,12,0.11,-399.00,4894.00,3000,20231218,-66.00,982,20241118,3.87,2750,-62.91,20240122,982,3.87,20241118,2255,-54.77,20240603,382,167.02,20240411,0.01,N,096690,2500,836 억,,175101,N,N,0,N,00,N diff --git a/096760/price/prices-20241101.csv b/096760/price/prices-20241101.csv index 8c7a4c01eb62..42d9baf98d47 100644 --- a/096760/price/prices-20241101.csv +++ b/096760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160700,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2930,25,2,0.86,64646885,22195,66.81,2905,2930,2900,3775,2035,2905,2912.68,1.47,0,1510,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2166,11.40,1.64,12,0.03,257.00,1785.00,3905,20240920,-24.97,2815,20241115,4.09,3905,-24.97,20240920,2815,4.09,20241115,3905,-24.97,20240920,2815,4.09,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N +20241119,150713,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2925,20,2,0.69,61600040,21154,63.68,2905,2930,2900,3775,2035,2905,2911.98,1.47,0,1675,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2162,11.38,1.64,12,0.03,257.00,1785.00,3905,20240920,-25.10,2815,20241115,3.91,3905,-25.10,20240920,2815,3.91,20241115,3905,-25.10,20240920,2815,3.91,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N +20241119,140711,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2910,5,2,0.17,55535475,19080,57.44,2905,2930,2900,3775,2035,2905,2910.66,1.47,0,1499,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2151,11.32,1.63,12,0.03,257.00,1785.00,3905,20240920,-25.48,2815,20241115,3.37,3905,-25.48,20240920,2815,3.37,20241115,3905,-25.48,20240920,2815,3.37,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N +20241119,130713,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,10,2,0.34,47874955,16459,49.55,2905,2915,2900,3775,2035,2905,2908.74,1.47,0,1107,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2155,11.34,1.63,12,0.02,257.00,1785.00,3905,20240920,-25.35,2815,20241115,3.55,3905,-25.35,20240920,2815,3.55,20241115,3905,-25.35,20240920,2815,3.55,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N +20241119,120705,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,10,2,0.34,38813025,13343,40.17,2905,2915,2900,3775,2035,2905,2908.87,1.47,0,544,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2155,11.34,1.63,12,0.02,257.00,1785.00,3905,20240920,-25.35,2815,20241115,3.55,3905,-25.35,20240920,2815,3.55,20241115,3905,-25.35,20240920,2815,3.55,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N +20241119,110715,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,10,2,0.34,33747870,11602,34.92,2905,2915,2900,3775,2035,2905,2908.80,1.47,0,66,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2155,11.34,1.63,12,0.02,257.00,1785.00,3905,20240920,-25.35,2815,20241115,3.55,3905,-25.35,20240920,2815,3.55,20241115,3905,-25.35,20240920,2815,3.55,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N +20241119,100733,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2910,5,2,0.17,15388945,5298,15.95,2905,2915,2900,3775,2035,2905,2904.67,1.47,0,140,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2151,11.32,1.63,12,0.01,257.00,1785.00,3905,20240920,-25.48,2815,20241115,3.37,3905,-25.48,20240920,2815,3.37,20241115,3905,-25.48,20240920,2815,3.37,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N +20241119,090726,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2915,10,2,0.34,3098995,1065,3.21,2905,2915,2905,3775,2035,2905,2909.85,1.47,0,-1,2975,2940,2900,2865,2825,2957,2882,370,870,500,2030,5,1,73924942,2155,11.34,1.63,12,0.00,257.00,1785.00,3905,20240920,-25.35,2815,20241115,3.55,3905,-25.35,20240920,2815,3.55,20241115,3905,-25.35,20240920,2815,3.55,20241115,0.26,N,096760,500,369 억,,1083855,N,N,0,N,00,N 20241118,160705,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2905,40,2,1.40,94979885,32652,52.77,2865,2935,2860,3720,2010,2865,2908.85,1.46,0,8296,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2148,11.30,1.63,12,0.04,257.00,1785.00,3905,20240920,-25.61,2815,20241115,3.20,3905,-25.61,20240920,2815,3.20,20241115,3905,-25.61,20240920,2815,3.20,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N 20241118,150712,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2905,40,2,1.40,86631995,29777,48.12,2865,2935,2860,3720,2010,2865,2909.36,1.46,0,8671,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2148,11.30,1.63,12,0.04,257.00,1785.00,3905,20240920,-25.61,2815,20241115,3.20,3905,-25.61,20240920,2815,3.20,20241115,3905,-25.61,20240920,2815,3.20,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N 20241118,140714,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2920,55,2,1.92,57741625,19810,32.01,2865,2935,2860,3720,2010,2865,2914.77,1.46,0,4774,2905,2885,2850,2830,2795,2895,2840,370,855,500,2000,5,1,73924942,2159,11.36,1.64,12,0.03,257.00,1785.00,3905,20240920,-25.22,2815,20241115,3.73,3905,-25.22,20240920,2815,3.73,20241115,3905,-25.22,20240920,2815,3.73,20241115,0.27,N,096760,500,369 억,,1082817,N,N,0,N,00,N diff --git a/096770/price/prices-20241101.csv b/096770/price/prices-20241101.csv index 5f587a7847af..f63729b7fc8b 100644 --- a/096770/price/prices-20241101.csv +++ b/096770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160701,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,112400,10500,2,10.30,78354455500,718866,213.65,101300,112400,101300,132400,71400,101900,108986.37,22.35,0,36508,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,107607,42.48,0.50,12,0.75,2646.00,226492.00,144000,20231123,-21.94,91700,20240805,22.57,140300,-19.89,20240102,91700,22.57,20240805,144000,-21.94,20231123,91700,22.57,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,37215,N,00,N +20241119,150713,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,110400,8500,2,8.34,48349155700,450891,134.01,101300,110900,101300,132400,71400,101900,107230.69,22.35,0,13892,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,105692,41.72,0.49,12,0.47,2646.00,226492.00,144000,20231123,-23.33,91700,20240805,20.39,140300,-21.31,20240102,91700,20.39,20240805,144000,-23.33,20231123,91700,20.39,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,12243,N,00,N +20241119,140711,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,109100,7200,2,7.07,35051796400,329544,97.94,101300,109500,101300,132400,71400,101900,106365.04,22.35,0,1290,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,104448,41.23,0.48,12,0.34,2646.00,226492.00,144000,20231123,-24.24,91700,20240805,18.97,140300,-22.24,20240102,91700,18.97,20240805,144000,-24.24,20231123,91700,18.97,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,12243,N,00,N +20241119,130714,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107700,5800,2,5.69,26530617700,251083,74.62,101300,107800,101300,132400,71400,101900,105665.29,22.35,0,-2847,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,103107,40.70,0.48,12,0.26,2646.00,226492.00,144000,20231123,-25.21,91700,20240805,17.45,140300,-23.24,20240102,91700,17.45,20240805,144000,-25.21,20231123,91700,17.45,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,12243,N,00,N +20241119,120705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,107500,5600,2,5.50,23382484200,221747,65.90,101300,107700,101300,132400,71400,101900,105447.27,22.35,0,-1693,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,102916,40.63,0.47,12,0.23,2646.00,226492.00,144000,20231123,-25.35,91700,20240805,17.23,140300,-23.38,20240102,91700,17.23,20240805,144000,-25.35,20231123,91700,17.23,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,12243,N,00,N +20241119,110715,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,106500,4600,2,4.51,20156368000,191526,56.92,101300,107100,101300,132400,71400,101900,105241.54,22.35,0,-2961,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,101958,40.25,0.47,12,0.20,2646.00,226492.00,144000,20231123,-26.04,91700,20240805,16.14,140300,-24.09,20240102,91700,16.14,20240805,144000,-26.04,20231123,91700,16.14,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,12243,N,00,N +20241119,100734,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,105900,4000,2,3.93,11868695900,113720,33.80,101300,106000,101300,132400,71400,101900,104368.51,22.35,0,2758,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,101384,40.02,0.47,12,0.12,2646.00,226492.00,144000,20231123,-26.46,91700,20240805,15.49,140300,-24.52,20240102,91700,15.49,20240805,144000,-26.46,20231123,91700,15.49,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,12243,N,00,N +20241119,090727,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,102200,300,2,0.29,2143768000,20894,6.21,101300,104000,101300,132400,71400,101900,102603.33,22.35,0,-43,107100,104500,99300,96700,91500,105800,98000,5033,30500,5000,75400,100,1,95735590,97842,38.62,0.45,12,0.02,2646.00,226492.00,144000,20231123,-29.03,91700,20240805,11.45,140300,-27.16,20240102,91700,11.45,20240805,144000,-29.03,20231123,91700,11.45,20240805,0.69,N,096770,5000,5032 억,,21400886,N,N,12243,N,00,N 20241118,160705,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,101900,5800,2,6.04,33144446300,335828,46.41,95000,101900,94100,124900,67300,96100,98690.38,22.35,0,20377,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,97555,38.51,0.45,12,0.35,2646.00,226492.00,144000,20231123,-29.24,91700,20240805,11.12,140300,-27.37,20240102,91700,11.12,20240805,144000,-29.24,20231123,91700,11.12,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,12201,N,00,N 20241118,150712,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,99900,3800,2,3.95,28495596500,289970,40.07,95000,100800,94100,124900,67300,96100,98271.61,22.35,0,15809,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,95640,37.76,0.44,12,0.30,2646.00,226492.00,144000,20231123,-30.62,91700,20240805,8.94,140300,-28.80,20240102,91700,8.94,20240805,144000,-30.62,20231123,91700,8.94,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,13989,N,00,N 20241118,140715,55,20.00,KOSPI200,,화학,N,N,N,Y,40,Y,99300,3200,2,3.33,25098202800,255855,35.36,95000,100800,94100,124900,67300,96100,98096.21,22.35,0,17245,104966,100532,96166,91732,87366,98350,89550,5033,28800,5000,71110,100,1,95735590,95065,37.53,0.44,12,0.27,2646.00,226492.00,144000,20231123,-31.04,91700,20240805,8.29,140300,-29.22,20240102,91700,8.29,20240805,144000,-31.04,20231123,91700,8.29,20240805,0.70,N,096770,5000,5032 억,,21397006,N,N,13989,N,00,N diff --git a/096870/price/prices-20241101.csv b/096870/price/prices-20241101.csv index f1e403d45c06..044d79e57117 100644 --- a/096870/price/prices-20241101.csv +++ b/096870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160701,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2475,5,2,0.20,37729070,15329,45.84,2470,2475,2410,3210,1730,2470,2459.41,2.41,0,-791,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,165,-117.86,1.08,12,0.23,-21.00,2287.00,3325,20240415,-25.56,2150,20241025,15.12,3325,-25.56,20240415,2150,15.12,20241025,3325,-25.56,20240415,2150,15.12,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N +20241119,150713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2450,-20,5,-0.81,31799270,12933,38.68,2470,2470,2410,3210,1730,2470,2458.77,2.41,0,-771,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,164,-116.67,1.07,12,0.19,-21.00,2287.00,3325,20240415,-26.32,2150,20241025,13.95,3325,-26.32,20240415,2150,13.95,20241025,3325,-26.32,20240415,2150,13.95,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N +20241119,140712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2460,-10,5,-0.40,29317175,11924,35.66,2470,2470,2410,3210,1730,2470,2458.67,2.41,0,-770,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,164,-117.14,1.08,12,0.18,-21.00,2287.00,3325,20240415,-26.02,2150,20241025,14.42,3325,-26.02,20240415,2150,14.42,20241025,3325,-26.02,20240415,2150,14.42,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N +20241119,130714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2440,-30,5,-1.21,29307335,11920,35.65,2470,2470,2410,3210,1730,2470,2458.67,2.41,0,-769,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,163,-116.19,1.07,12,0.18,-21.00,2287.00,3325,20240415,-26.62,2150,20241025,13.49,3325,-26.62,20240415,2150,13.49,20241025,3325,-26.62,20240415,2150,13.49,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N +20241119,120705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2465,-5,5,-0.20,25616650,10412,31.14,2470,2470,2410,3210,1730,2470,2460.30,2.41,0,-672,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,165,-117.38,1.08,12,0.16,-21.00,2287.00,3325,20240415,-25.86,2150,20241025,14.65,3325,-25.86,20240415,2150,14.65,20241025,3325,-25.86,20240415,2150,14.65,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N +20241119,110715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2465,-5,5,-0.20,24846870,10099,30.20,2470,2470,2410,3210,1730,2470,2460.33,2.41,0,-685,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,165,-117.38,1.08,12,0.15,-21.00,2287.00,3325,20240415,-25.86,2150,20241025,14.65,3325,-25.86,20240415,2150,14.65,20241025,3325,-25.86,20240415,2150,14.65,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N +20241119,100734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2460,-10,5,-0.40,24442730,9935,29.71,2470,2470,2410,3210,1730,2470,2460.26,2.41,0,-678,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,164,-117.14,1.08,12,0.15,-21.00,2287.00,3325,20240415,-26.02,2150,20241025,14.42,3325,-26.02,20240415,2150,14.42,20241025,3325,-26.02,20240415,2150,14.42,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N +20241119,090727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2440,-30,5,-1.21,15150195,6150,18.39,2470,2470,2420,3210,1730,2470,2463.45,2.41,0,-336,2553,2511,2428,2386,2303,2532,2407,33,740,500,1720,5,1,6678400,163,-116.19,1.07,12,0.09,-21.00,2287.00,3325,20240415,-26.62,2150,20241025,13.49,3325,-26.62,20240415,2150,13.49,20241025,3325,-26.62,20240415,2150,13.49,20241025,0.00,N,096870,500,33 억,,160821,N,N,0,N,00,N 20241118,160705,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2470,125,2,5.33,81181445,33438,90.86,2345,2470,2345,3045,1645,2345,2427.82,2.42,0,-833,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,165,-117.62,1.08,12,0.50,-21.00,2287.00,3325,20240415,-25.71,2150,20241025,14.88,3325,-25.71,20240415,2150,14.88,20241025,3325,-25.71,20240415,2150,14.88,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N 20241118,150712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2430,85,2,3.62,67904020,28022,76.15,2345,2465,2345,3045,1645,2345,2423.24,2.42,0,-823,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,162,-115.71,1.06,12,0.42,-21.00,2287.00,3325,20240415,-26.92,2150,20241025,13.02,3325,-26.92,20240415,2150,13.02,20241025,3325,-26.92,20240415,2150,13.02,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N 20241118,140715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2440,95,2,4.05,65817450,27166,73.82,2345,2465,2345,3045,1645,2345,2422.79,2.42,0,-823,2451,2397,2316,2262,2181,2425,2290,33,700,500,1640,5,1,6678400,163,-116.19,1.07,12,0.41,-21.00,2287.00,3325,20240415,-26.62,2150,20241025,13.49,3325,-26.62,20240415,2150,13.49,20241025,3325,-26.62,20240415,2150,13.49,20241025,0.00,N,096870,500,33 억,,161654,N,N,0,N,00,N diff --git a/097230/price/prices-20241101.csv b/097230/price/prices-20241101.csv index 056d038343f2..42a594908181 100644 --- a/097230/price/prices-20241101.csv +++ b/097230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160701,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3080,-70,5,-2.22,785728065,252284,46.52,3140,3205,3020,4095,2205,3150,3114.47,16.01,0,-28474,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2565,-2.25,0.75,12,0.30,-1369.00,4110.00,4500,20231228,-31.56,2180,20241031,41.28,4310,-28.54,20240102,2180,41.28,20241031,4500,-31.56,20231228,2180,41.28,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N +20241119,150713,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3170,20,2,0.63,633917265,203531,37.53,3140,3205,3020,4095,2205,3150,3114.60,16.01,0,-31022,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2640,-2.32,0.77,12,0.24,-1369.00,4110.00,4500,20231228,-29.56,2180,20241031,45.41,4310,-26.45,20240102,2180,45.41,20241031,4500,-29.56,20231228,2180,45.41,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N +20241119,140712,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3145,-5,5,-0.16,451134655,146064,26.93,3140,3190,3020,4095,2205,3150,3088.61,16.01,0,-27664,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2619,-2.30,0.77,12,0.18,-1369.00,4110.00,4500,20231228,-30.11,2180,20241031,44.27,4310,-27.03,20240102,2180,44.27,20241031,4500,-30.11,20231228,2180,44.27,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N +20241119,130714,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3120,-30,5,-0.95,403981915,131020,24.16,3140,3190,3020,4095,2205,3150,3083.36,16.01,0,-20910,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2598,-2.28,0.76,12,0.16,-1369.00,4110.00,4500,20231228,-30.67,2180,20241031,43.12,4310,-27.61,20240102,2180,43.12,20241031,4500,-30.67,20231228,2180,43.12,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N +20241119,120706,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,-60,5,-1.90,321618770,104761,19.32,3140,3140,3020,4095,2205,3150,3070.02,16.01,0,-13166,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2573,-2.26,0.75,12,0.13,-1369.00,4110.00,4500,20231228,-31.33,2180,20241031,41.74,4310,-28.31,20240102,2180,41.74,20241031,4500,-31.33,20231228,2180,41.74,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N +20241119,110716,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3075,-75,5,-2.38,280653395,91479,16.87,3140,3140,3020,4095,2205,3150,3067.95,16.01,0,-14695,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2561,-2.25,0.75,12,0.11,-1369.00,4110.00,4500,20231228,-31.67,2180,20241031,41.06,4310,-28.65,20240102,2180,41.06,20241031,4500,-31.67,20231228,2180,41.06,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N +20241119,100734,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3055,-95,5,-3.02,211612910,69027,12.73,3140,3140,3020,4095,2205,3150,3065.65,16.01,0,-4712,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2544,-2.23,0.74,12,0.08,-1369.00,4110.00,4500,20231228,-32.11,2180,20241031,40.14,4310,-29.12,20240102,2180,40.14,20241031,4500,-32.11,20231228,2180,40.14,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N +20241119,090727,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,-60,5,-1.90,45301080,14602,2.69,3140,3140,3070,4095,2205,3150,3102.39,16.01,0,297,3370,3260,3090,2980,2810,3315,3035,4164,945,5000,2200,5,1,83274281,2573,-2.26,0.75,12,0.02,-1369.00,4110.00,4500,20231228,-31.33,2180,20241031,41.74,4310,-28.31,20240102,2180,41.74,20241031,4500,-31.33,20231228,2180,41.74,20241031,0.00,N,097230,5000,4163 억,,13331899,N,N,38,N,00,N 20241118,160706,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3150,205,2,6.96,1656959375,536249,290.45,2990,3200,2920,3825,2065,2945,3089.90,15.99,0,10218,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2623,-2.30,0.77,12,0.64,-1369.00,4110.00,4500,20231228,-30.00,2180,20241031,44.50,4310,-26.91,20240102,2180,44.50,20241031,4500,-30.00,20231228,2180,44.50,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,38,N,00,N 20241118,150712,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3150,205,2,6.96,1581331285,512157,277.40,2990,3200,2920,3825,2065,2945,3087.59,15.99,0,10176,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2623,-2.30,0.77,12,0.62,-1369.00,4110.00,4500,20231228,-30.00,2180,20241031,44.50,4310,-26.91,20240102,2180,44.50,20241031,4500,-30.00,20231228,2180,44.50,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,0,N,00,N 20241118,140715,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3120,175,2,5.94,1397143865,453576,245.67,2990,3200,2920,3825,2065,2945,3080.29,15.99,0,40686,3041,2992,2936,2887,2831,2965,2860,4164,880,5000,2060,5,1,83274281,2598,-2.28,0.76,12,0.54,-1369.00,4110.00,4500,20231228,-30.67,2180,20241031,43.12,4310,-27.61,20240102,2180,43.12,20241031,4500,-30.67,20231228,2180,43.12,20241031,0.00,N,097230,5000,4163 억,,13313668,N,N,0,N,00,N diff --git a/097520/price/prices-20241101.csv b/097520/price/prices-20241101.csv index 1a9e08f185be..53e9554d6dd0 100644 --- a/097520/price/prices-20241101.csv +++ b/097520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160701,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20300,1710,2,9.20,4957702730,249815,358.61,18560,20350,18560,24150,13020,18590,19844.77,7.82,0,40256,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,50,1,17977732,3649,13.07,1.10,12,1.39,1553.00,18503.00,31350,20231214,-35.25,16720,20241028,21.41,30750,-33.98,20240104,16720,21.41,20241028,31350,-35.25,20231214,16720,21.41,20241028,1.64,N,097520,500,91 억,,1405671,N,N,22,N,00,N +20241119,150714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20300,1710,2,9.20,4702029930,237207,340.51,18560,20350,18560,24150,13020,18590,19822.48,7.82,0,42894,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,50,1,17977732,3649,13.07,1.10,12,1.32,1553.00,18503.00,31350,20231214,-35.25,16720,20241028,21.41,30750,-33.98,20240104,16720,21.41,20241028,31350,-35.25,20231214,16720,21.41,20241028,1.64,N,097520,500,91 억,,1405671,N,N,12,N,00,N +20241119,140712,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19990,1400,2,7.53,4055063410,204999,294.27,18560,20350,18560,24150,13020,18590,19780.89,7.82,0,34802,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,10,1,17977732,3594,12.87,1.08,12,1.14,1553.00,18503.00,31350,20231214,-36.24,16720,20241028,19.56,30750,-34.99,20240104,16720,19.56,20241028,31350,-36.24,20231214,16720,19.56,20241028,1.64,N,097520,500,91 억,,1405671,N,N,12,N,00,N +20241119,130714,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20100,1510,2,8.12,3652536870,184892,265.41,18560,20350,18560,24150,13020,18590,19754.98,7.82,0,29462,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,50,1,17977732,3614,12.94,1.09,12,1.03,1553.00,18503.00,31350,20231214,-35.89,16720,20241028,20.22,30750,-34.63,20240104,16720,20.22,20241028,31350,-35.89,20231214,16720,20.22,20241028,1.64,N,097520,500,91 억,,1405671,N,N,12,N,00,N +20241119,120706,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,20000,1410,2,7.58,3195949170,162168,232.79,18560,20350,18560,24150,13020,18590,19707.64,7.82,0,23955,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,50,1,17977732,3596,12.88,1.08,12,0.90,1553.00,18503.00,31350,20231214,-36.20,16720,20241028,19.62,30750,-34.96,20240104,16720,19.62,20241028,31350,-36.20,20231214,16720,19.62,20241028,1.64,N,097520,500,91 억,,1405671,N,N,12,N,00,N +20241119,110716,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19840,1250,2,6.72,2059830880,105401,151.30,18560,19860,18560,24150,13020,18590,19542.80,7.82,0,18048,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,10,1,17977732,3567,12.78,1.07,12,0.59,1553.00,18503.00,31350,20231214,-36.71,16720,20241028,18.66,30750,-35.48,20240104,16720,18.66,20241028,31350,-36.71,20231214,16720,18.66,20241028,1.64,N,097520,500,91 억,,1405671,N,N,12,N,00,N +20241119,100734,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19600,1010,2,5.43,1301630080,66958,96.12,18560,19710,18560,24150,13020,18590,19439.50,7.82,0,11408,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,10,1,17977732,3524,12.62,1.06,12,0.37,1553.00,18503.00,31350,20231214,-37.48,16720,20241028,17.22,30750,-36.26,20240104,16720,17.22,20241028,31350,-37.48,20231214,16720,17.22,20241028,1.64,N,097520,500,91 억,,1405671,N,N,12,N,00,N +20241119,090727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19140,550,2,2.96,116739990,6207,8.91,18560,19140,18560,24150,13020,18590,18807.80,7.82,0,2252,19176,18882,18296,18002,17416,19030,18150,91,5560,500,13750,10,1,17977732,3441,12.32,1.03,12,0.03,1553.00,18503.00,31350,20231214,-38.95,16720,20241028,14.47,30750,-37.76,20240104,16720,14.47,20241028,31350,-38.95,20231214,16720,14.47,20241028,1.64,N,097520,500,91 억,,1405671,N,N,12,N,00,N 20241118,160706,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18590,690,2,3.85,1275765640,69584,57.65,17710,18590,17710,23250,12530,17900,18334.22,7.75,0,10921,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3342,11.97,1.00,12,0.39,1553.00,18503.00,31350,20231214,-40.70,16720,20241028,11.18,30750,-39.54,20240104,16720,11.18,20241028,31350,-40.70,20231214,16720,11.18,20241028,1.65,N,097520,500,91 억,,1393004,N,N,12,N,00,N 20241118,150713,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18540,640,2,3.58,1225313640,66867,55.40,17710,18580,17710,23250,12530,17900,18324.83,7.75,0,10357,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3333,11.94,1.00,12,0.37,1553.00,18503.00,31350,20231214,-40.86,16720,20241028,10.89,30750,-39.71,20240104,16720,10.89,20241028,31350,-40.86,20231214,16720,10.89,20241028,1.65,N,097520,500,91 억,,1393004,N,N,6,N,00,N 20241118,140715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18470,570,2,3.18,934962910,51170,42.40,17710,18500,17710,23250,12530,17900,18271.92,7.75,0,6726,18826,18362,17836,17372,16846,18595,17605,91,5350,500,13240,10,1,17977732,3320,11.89,1.00,12,0.28,1553.00,18503.00,31350,20231214,-41.08,16720,20241028,10.47,30750,-39.93,20240104,16720,10.47,20241028,31350,-41.08,20231214,16720,10.47,20241028,1.65,N,097520,500,91 억,,1393004,N,N,6,N,00,N diff --git a/097780/price/prices-20241101.csv b/097780/price/prices-20241101.csv index f5c35f6a214d..0e79079eceaa 100644 --- a/097780/price/prices-20241101.csv +++ b/097780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160702,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,771,-6,5,-0.77,51618157,66991,158.19,767,787,761,1010,544,777,770.52,0.49,0,-1145,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,522,3.11,0.19,12,0.10,248.00,4012.00,1407,20231122,-45.20,734,20241115,5.04,1164,-33.76,20240111,734,5.04,20241115,1407,-45.20,20231122,734,5.04,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N +20241119,150714,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,772,-5,5,-0.64,38007582,49160,116.08,767,787,764,1010,544,777,773.14,0.49,0,-574,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,523,3.11,0.19,12,0.07,248.00,4012.00,1407,20231122,-45.13,734,20241115,5.18,1164,-33.68,20240111,734,5.18,20241115,1407,-45.13,20231122,734,5.18,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N +20241119,140712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,780,3,2,0.39,28838169,37266,88.00,767,787,764,1010,544,777,773.85,0.49,0,-1171,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,528,3.15,0.19,12,0.06,248.00,4012.00,1407,20231122,-44.56,734,20241115,6.27,1164,-32.99,20240111,734,6.27,20241115,1407,-44.56,20231122,734,6.27,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N +20241119,130715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,776,-1,5,-0.13,20088460,26063,61.54,767,781,764,1010,544,777,770.77,0.49,0,-1035,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,526,3.13,0.19,12,0.04,248.00,4012.00,1407,20231122,-44.85,734,20241115,5.72,1164,-33.33,20240111,734,5.72,20241115,1407,-44.85,20231122,734,5.72,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N +20241119,120706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,775,-2,5,-0.26,19295692,25040,59.13,767,781,764,1010,544,777,770.59,0.49,0,-1011,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,525,3.12,0.19,12,0.04,248.00,4012.00,1407,20231122,-44.92,734,20241115,5.59,1164,-33.42,20240111,734,5.59,20241115,1407,-44.92,20231122,734,5.59,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N +20241119,110716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,776,-1,5,-0.13,16482155,21380,50.49,767,781,764,1010,544,777,770.91,0.49,0,-1044,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,526,3.13,0.19,12,0.03,248.00,4012.00,1407,20231122,-44.85,734,20241115,5.72,1164,-33.33,20240111,734,5.72,20241115,1407,-44.85,20231122,734,5.72,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N +20241119,100735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,773,-4,5,-0.51,14748042,19134,45.18,767,781,764,1010,544,777,770.78,0.49,0,-1069,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,524,3.12,0.19,12,0.03,248.00,4012.00,1407,20231122,-45.06,734,20241115,5.31,1164,-33.59,20240111,734,5.31,20241115,1407,-45.06,20231122,734,5.31,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N +20241119,090728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,777,0,3,0.00,3056344,3980,9.40,767,781,767,1010,544,777,767.93,0.49,0,-531,829,802,781,754,733,816,768,708,233,1000,550,1,1,67730338,526,3.13,0.19,12,0.01,248.00,4012.00,1407,20231122,-44.78,734,20241115,5.86,1164,-33.25,20240111,734,5.86,20241115,1407,-44.78,20231122,734,5.86,20241115,0.03,N,097780,1000,707 억,,335023,N,N,0,N,00,N 20241118,160706,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,777,10,2,1.30,32645500,42349,38.21,767,808,760,997,537,767,770.87,0.49,0,412,793,780,757,744,721,768,732,708,230,1000,550,1,1,67730338,526,3.13,0.19,12,0.06,248.00,4012.00,1407,20231122,-44.78,734,20241115,5.86,1164,-33.25,20240111,734,5.86,20241115,1407,-44.78,20231122,734,5.86,20241115,0.03,N,097780,1000,707 억,,334610,N,N,0,N,00,N 20241118,150713,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,770,3,2,0.39,31178152,40452,36.50,767,808,760,997,537,767,770.74,0.49,0,767,793,780,757,744,721,768,732,708,230,1000,550,1,1,67730338,522,3.10,0.19,12,0.06,248.00,4012.00,1407,20231122,-45.27,734,20241115,4.90,1164,-33.85,20240111,734,4.90,20241115,1407,-45.27,20231122,734,4.90,20241115,0.03,N,097780,1000,707 억,,334610,N,N,0,N,00,N 20241118,140716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,769,2,2,0.26,30689930,39818,35.93,767,808,760,997,537,767,770.76,0.49,0,577,793,780,757,744,721,768,732,708,230,1000,550,1,1,67730338,521,3.10,0.19,12,0.06,248.00,4012.00,1407,20231122,-45.34,734,20241115,4.77,1164,-33.93,20240111,734,4.77,20241115,1407,-45.34,20231122,734,4.77,20241115,0.03,N,097780,1000,707 억,,334610,N,N,0,N,00,N diff --git a/097800/price/prices-20241101.csv b/097800/price/prices-20241101.csv index 5c03dc5be495..c1f424143799 100644 --- a/097800/price/prices-20241101.csv +++ b/097800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160702,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,829,-24,5,-2.81,1269013889,1532306,83.97,850,862,817,1108,598,853,828.17,1.24,0,138116,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,965,-1.61,1.15,12,1.32,-514.00,721.00,2195,20240801,-62.23,817,20241119,1.47,2195,-62.23,20240801,817,1.47,20241119,2195,-62.23,20240801,817,1.47,20241119,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N +20241119,150714,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,824,-29,5,-3.40,1182506862,1427831,78.24,850,862,817,1108,598,853,828.18,1.24,0,118786,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,960,-1.60,1.14,12,1.23,-514.00,721.00,2195,20240801,-62.46,817,20241119,0.86,2195,-62.46,20240801,817,0.86,20241119,2195,-62.46,20240801,817,0.86,20241119,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N +20241119,140712,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,823,-30,5,-3.52,1016035094,1224857,67.12,850,862,819,1108,598,853,829.51,1.24,0,133702,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,958,-1.60,1.14,12,1.05,-514.00,721.00,2195,20240801,-62.51,819,20241119,0.49,2195,-62.51,20240801,819,0.49,20241119,2195,-62.51,20240801,819,0.49,20241119,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N +20241119,130715,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,821,-32,5,-3.75,897764192,1080997,59.24,850,862,819,1108,598,853,830.50,1.24,0,154615,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,956,-1.60,1.14,12,0.93,-514.00,721.00,2195,20240801,-62.60,819,20241119,0.24,2195,-62.60,20240801,819,0.24,20241119,2195,-62.60,20240801,819,0.24,20241119,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N +20241119,120707,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,825,-28,5,-3.28,759161961,912475,50.00,850,862,819,1108,598,853,831.98,1.24,0,165990,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,961,-1.61,1.14,12,0.78,-514.00,721.00,2195,20240801,-62.41,819,20241119,0.73,2195,-62.41,20240801,819,0.73,20241119,2195,-62.41,20240801,819,0.73,20241119,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N +20241119,110716,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,826,-27,5,-3.17,668527053,802726,43.99,850,862,819,1108,598,853,832.82,1.24,0,208960,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,962,-1.61,1.15,12,0.69,-514.00,721.00,2195,20240801,-62.37,819,20241119,0.85,2195,-62.37,20240801,819,0.85,20241119,2195,-62.37,20240801,819,0.85,20241119,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N +20241119,100735,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,830,-23,5,-2.70,547840259,657025,36.00,850,862,819,1108,598,853,833.82,1.24,0,169314,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,967,-1.61,1.15,12,0.56,-514.00,721.00,2195,20240801,-62.19,819,20241119,1.34,2195,-62.19,20240801,819,1.34,20241119,2195,-62.19,20240801,819,1.34,20241119,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N +20241119,090728,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,853,0,3,0.00,37061497,43615,2.39,850,862,846,1108,598,853,849.74,1.24,0,18232,907,879,863,835,819,872,828,582,255,500,510,1,1,116450229,993,-1.66,1.18,12,0.04,-514.00,721.00,2195,20240801,-61.14,840,20241115,1.55,2195,-61.14,20240801,840,1.55,20241115,2195,-61.14,20240801,840,1.55,20241115,0.48,N,097800,500,582 억,,1449153,N,N,0,N,00,N 20241118,160706,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,853,-33,5,-3.72,1577264758,1816218,85.89,889,891,847,1151,621,886,868.40,1.35,0,-134000,926,906,873,853,820,916,863,582,265,500,530,1,1,116450229,993,-1.66,1.18,12,1.56,-514.00,721.00,2195,20240801,-61.14,840,20241115,1.55,2195,-61.14,20240801,840,1.55,20241115,2195,-61.14,20240801,840,1.55,20241115,0.49,N,097800,500,582 억,,1573439,N,N,0,N,00,N 20241118,150713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,850,-36,5,-4.06,1522331133,1751803,82.85,889,891,847,1151,621,886,868.98,1.35,0,-140243,926,906,873,853,820,916,863,582,265,500,530,1,1,116450229,990,-1.65,1.18,12,1.50,-514.00,721.00,2195,20240801,-61.28,840,20241115,1.19,2195,-61.28,20240801,840,1.19,20241115,2195,-61.28,20240801,840,1.19,20241115,0.49,N,097800,500,582 억,,1573439,N,N,0,N,00,N 20241118,140716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,855,-31,5,-3.50,1241455045,1422122,67.25,889,891,855,1151,621,886,872.93,1.35,0,-206609,926,906,873,853,820,916,863,582,265,500,530,1,1,116450229,996,-1.66,1.19,12,1.22,-514.00,721.00,2195,20240801,-61.05,840,20241115,1.79,2195,-61.05,20240801,840,1.79,20241115,2195,-61.05,20240801,840,1.79,20241115,0.49,N,097800,500,582 억,,1573439,N,N,0,N,00,N diff --git a/097870/price/prices-20241101.csv b/097870/price/prices-20241101.csv index ab038a5c580b..8c81336323d1 100644 --- a/097870/price/prices-20241101.csv +++ b/097870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,0,3,0.00,111882240,19241,3.07,5740,5860,5740,7570,4090,5830,5814.66,0.22,0,5670,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,495,11.02,0.62,06,0.23,529.00,9431.00,9570,20231208,-39.08,5600,20240805,4.11,8640,-32.52,20240627,5600,4.11,20240805,9570,-39.08,20231208,5600,4.11,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N +20241119,150714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,10,2,0.17,109072060,18759,2.99,5740,5860,5740,7570,4090,5830,5814.26,0.22,0,5600,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,496,11.04,0.62,06,0.22,529.00,9431.00,9570,20231208,-38.98,5600,20240805,4.29,8640,-32.41,20240627,5600,4.29,20240805,9570,-38.98,20231208,5600,4.29,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N +20241119,140713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-10,5,-0.17,93087530,16018,2.56,5740,5860,5740,7570,4090,5830,5811.25,0.22,0,4450,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,494,11.00,0.62,06,0.19,529.00,9431.00,9570,20231208,-39.18,5600,20240805,3.93,8640,-32.64,20240627,5600,3.93,20240805,9570,-39.18,20231208,5600,3.93,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N +20241119,130715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,20,2,0.34,84036220,14464,2.31,5740,5850,5740,7570,4090,5830,5809.81,0.22,0,4485,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,497,11.06,0.62,06,0.17,529.00,9431.00,9570,20231208,-38.87,5600,20240805,4.46,8640,-32.29,20240627,5600,4.46,20240805,9570,-38.87,20231208,5600,4.46,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N +20241119,120707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5820,-10,5,-0.17,58408790,10070,1.61,5740,5850,5740,7570,4090,5830,5799.82,0.22,0,1296,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,494,11.00,0.62,06,0.12,529.00,9431.00,9570,20231208,-39.18,5600,20240805,3.93,8640,-32.64,20240627,5600,3.93,20240805,9570,-39.18,20231208,5600,3.93,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N +20241119,110717,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5850,20,2,0.34,47940590,8273,1.32,5740,5850,5740,7570,4090,5830,5794.16,0.22,0,1329,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,497,11.06,0.62,06,0.10,529.00,9431.00,9570,20231208,-38.87,5600,20240805,4.46,8640,-32.29,20240627,5600,4.46,20240805,9570,-38.87,20231208,5600,4.46,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N +20241119,100735,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5840,10,2,0.17,31523200,5458,0.87,5740,5840,5740,7570,4090,5830,5774.02,0.22,0,162,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,496,11.04,0.62,06,0.06,529.00,9431.00,9570,20231208,-38.98,5600,20240805,4.29,8640,-32.41,20240627,5600,4.29,20240805,9570,-38.98,20231208,5600,4.29,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N +20241119,090728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5780,-50,5,-0.86,15940510,2770,0.44,5740,5810,5740,7570,4090,5830,5750.26,0.22,0,508,6883,6356,6093,5566,5303,6225,5435,42,1740,500,4310,10,1,8490000,491,10.93,0.61,06,0.03,529.00,9431.00,9570,20231208,-39.60,5600,20240805,3.21,8640,-33.10,20240627,5600,3.21,20240805,9570,-39.60,20231208,5600,3.21,20240805,1.95,N,097870,500,42 억,,18541,N,N,0,N,00,N 20241118,160707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5830,-190,5,-3.16,3931360300,624875,706.48,6020,6620,5830,7820,4220,6020,6291.51,0.45,0,-19801,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,495,11.02,0.62,06,7.36,529.00,9431.00,9570,20231208,-39.08,5600,20240805,4.11,8640,-32.52,20240627,5600,4.11,20240805,9570,-39.08,20231208,5600,4.11,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N 20241118,150713,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5860,-160,5,-2.66,3849653510,610892,690.67,6020,6620,5840,7820,4220,6020,6301.69,0.45,0,-14910,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,498,11.08,0.62,06,7.20,529.00,9431.00,9570,20231208,-38.77,5600,20240805,4.64,8640,-32.18,20240627,5600,4.64,20240805,9570,-38.77,20231208,5600,4.64,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N 20241118,140716,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5910,-110,5,-1.83,3819982350,605841,684.96,6020,6620,5840,7820,4220,6020,6305.26,0.45,0,-14848,6513,6266,5943,5696,5373,6390,5820,42,1800,500,4450,10,1,8490000,502,11.17,0.63,06,7.14,529.00,9431.00,9570,20231208,-38.24,5600,20240805,5.54,8640,-31.60,20240627,5600,5.54,20240805,9570,-38.24,20231208,5600,5.54,20240805,1.99,N,097870,500,42 억,,38152,N,N,0,N,00,N diff --git a/097950/price/prices-20241101.csv b/097950/price/prices-20241101.csv index e0dfa8c4b11f..e969155ba4fb 100644 --- a/097950/price/prices-20241101.csv +++ b/097950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160702,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,270500,13000,2,5.05,51617947500,189987,297.53,271000,277500,264000,334500,180500,257500,271692.55,24.57,0,-36204,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,40722,11.48,0.61,12,1.26,23559.00,442682.00,407500,20240626,-33.62,239000,20241115,13.18,407500,-33.62,20240626,239000,13.18,20241115,407500,-33.62,20240626,239000,13.18,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,14,N,00,N +20241119,150715,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,269000,11500,2,4.47,48749533500,179355,280.88,271000,277500,264000,334500,180500,257500,271804.71,24.57,0,-38010,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,40496,11.42,0.61,12,1.19,23559.00,442682.00,407500,20240626,-33.99,239000,20241115,12.55,407500,-33.99,20240626,239000,12.55,20241115,407500,-33.99,20240626,239000,12.55,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,138,N,00,N +20241119,140713,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,270500,13000,2,5.05,45320606500,166673,261.02,271000,277500,264000,334500,180500,257500,271913.31,24.57,0,-34006,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,40722,11.48,0.61,12,1.11,23559.00,442682.00,407500,20240626,-33.62,239000,20241115,13.18,407500,-33.62,20240626,239000,13.18,20241115,407500,-33.62,20240626,239000,13.18,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,138,N,00,N +20241119,130715,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,272000,14500,2,5.63,41109899000,151202,236.79,271000,277500,264000,334500,180500,257500,271887.27,24.57,0,-30939,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,40947,11.55,0.61,12,1.00,23559.00,442682.00,407500,20240626,-33.25,239000,20241115,13.81,407500,-33.25,20240626,239000,13.81,20241115,407500,-33.25,20240626,239000,13.81,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,138,N,00,N +20241119,120707,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,274000,16500,2,6.41,39024244500,143573,224.85,271000,277500,264000,334500,180500,257500,271807.68,24.57,0,-29877,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,41248,11.63,0.62,12,0.95,23559.00,442682.00,407500,20240626,-32.76,239000,20241115,14.64,407500,-32.76,20240626,239000,14.64,20241115,407500,-32.76,20240626,239000,14.64,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,138,N,00,N +20241119,110717,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,273500,16000,2,6.21,36641268000,134868,211.21,271000,277500,264000,334500,180500,257500,271682.45,24.57,0,-27688,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,41173,11.61,0.62,12,0.90,23559.00,442682.00,407500,20240626,-32.88,239000,20241115,14.44,407500,-32.88,20240626,239000,14.44,20241115,407500,-32.88,20240626,239000,14.44,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,138,N,00,N +20241119,100736,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,271000,13500,2,5.24,31539914000,116189,181.96,271000,277500,264000,334500,180500,257500,271453.53,24.57,0,-20500,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,40797,11.50,0.61,12,0.77,23559.00,442682.00,407500,20240626,-33.50,239000,20241115,13.39,407500,-33.50,20240626,239000,13.39,20241115,407500,-33.50,20240626,239000,13.39,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,138,N,00,N +20241119,090729,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,269500,12000,2,4.66,11897273500,44196,69.21,271000,274000,264000,334500,180500,257500,269193.45,24.57,0,-14065,269833,263666,252833,246666,235833,266750,249750,753,77000,5000,195700,500,1,15054186,40571,11.44,0.61,12,0.29,23559.00,442682.00,407500,20240626,-33.87,239000,20241115,12.76,407500,-33.87,20240626,239000,12.76,20241115,407500,-33.87,20240626,239000,12.76,20241115,0.35,N,097950,5000,752 억,,3699453,N,N,138,N,00,N 20241118,160707,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,257500,11000,2,4.46,15320253000,59936,129.40,244500,259000,242000,320000,173000,246500,255608.55,24.62,0,-3269,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,38765,10.93,0.58,12,0.40,23559.00,442682.00,407500,20240626,-36.81,239000,20241115,7.74,407500,-36.81,20240626,239000,7.74,20241115,407500,-36.81,20240626,239000,7.74,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,137,N,00,N 20241118,150714,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,257500,11000,2,4.46,12283466000,48160,103.97,244500,259000,242000,320000,173000,246500,255055.71,24.62,0,-1033,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,38765,10.93,0.58,12,0.32,23559.00,442682.00,407500,20240626,-36.81,239000,20241115,7.74,407500,-36.81,20240626,239000,7.74,20241115,407500,-36.81,20240626,239000,7.74,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,112,N,00,N 20241118,140717,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,N,255000,8500,2,3.45,10526666000,41297,89.16,244500,259000,242000,320000,173000,246500,254901.88,24.62,0,1126,253500,250000,244500,241000,235500,251750,242750,753,73500,5000,187340,500,1,15054186,38388,10.82,0.58,12,0.27,23559.00,442682.00,407500,20240626,-37.42,239000,20241115,6.69,407500,-37.42,20240626,239000,6.69,20241115,407500,-37.42,20240626,239000,6.69,20241115,0.34,N,097950,5000,752 억,,3706309,N,N,112,N,00,N diff --git a/098120/price/prices-20241101.csv b/098120/price/prices-20241101.csv index 3a7cec1026a6..121c85475239 100644 --- a/098120/price/prices-20241101.csv +++ b/098120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160703,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4805,-105,5,-2.14,45156225,9304,42.22,4910,4960,4785,6380,3440,4910,4853.64,13.14,0,-3268,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,399,5.40,0.72,12,0.11,890.00,6629.00,15020,20231222,-68.01,4670,20241114,2.89,14850,-67.64,20240102,4670,2.89,20241114,15020,-68.01,20231222,4670,2.89,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N +20241119,150715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4815,-95,5,-1.93,41506300,8544,38.77,4910,4960,4795,6380,3440,4910,4857.95,13.14,0,-2781,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,400,5.41,0.73,12,0.10,890.00,6629.00,15020,20231222,-67.94,4670,20241114,3.10,14850,-67.58,20240102,4670,3.10,20241114,15020,-67.94,20231222,4670,3.10,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N +20241119,140713,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4870,-40,5,-0.81,21677525,4427,20.09,4910,4960,4845,6380,3440,4910,4896.66,13.14,0,-1685,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,405,5.47,0.73,12,0.05,890.00,6629.00,15020,20231222,-67.58,4670,20241114,4.28,14850,-67.21,20240102,4670,4.28,20241114,15020,-67.58,20231222,4670,4.28,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N +20241119,130716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4865,-45,5,-0.92,20286235,4141,18.79,4910,4960,4845,6380,3440,4910,4898.87,13.14,0,-1440,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,404,5.47,0.73,12,0.05,890.00,6629.00,15020,20231222,-67.61,4670,20241114,4.18,14850,-67.24,20240102,4670,4.18,20241114,15020,-67.61,20231222,4670,4.18,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N +20241119,120707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4910,0,3,0.00,16062840,3275,14.86,4910,4960,4845,6380,3440,4910,4904.68,13.14,0,-1091,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,408,5.52,0.74,12,0.04,890.00,6629.00,15020,20231222,-67.31,4670,20241114,5.14,14850,-66.94,20240102,4670,5.14,20241114,15020,-67.31,20231222,4670,5.14,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N +20241119,110717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4920,10,2,0.20,14929640,3044,13.81,4910,4960,4845,6380,3440,4910,4904.61,13.14,0,-964,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,409,5.53,0.74,12,0.04,890.00,6629.00,15020,20231222,-67.24,4670,20241114,5.35,14850,-66.87,20240102,4670,5.35,20241114,15020,-67.24,20231222,4670,5.35,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N +20241119,100736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4925,15,2,0.31,13016105,2654,12.04,4910,4960,4845,6380,3440,4910,4904.33,13.14,0,-927,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,409,5.53,0.74,12,0.03,890.00,6629.00,15020,20231222,-67.21,4670,20241114,5.46,14850,-66.84,20240102,4670,5.46,20241114,15020,-67.21,20231222,4670,5.46,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N +20241119,090729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4960,50,2,1.02,9073420,1849,8.39,4910,4960,4845,6380,3440,4910,4907.20,13.14,0,-383,5080,4995,4900,4815,4720,5037,4857,42,1470,500,3430,5,1,8312766,412,5.57,0.75,12,0.02,890.00,6629.00,15020,20231222,-66.98,4670,20241114,6.21,14850,-66.60,20240102,4670,6.21,20241114,15020,-66.98,20231222,4670,6.21,20241114,3.49,N,098120,500,41 억,,1092584,N,N,0,N,00,N 20241118,160707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4910,30,2,0.61,108511875,22029,90.83,4880,4985,4805,6340,3420,4880,4925.96,13.23,0,-7423,5123,5001,4848,4726,4573,5062,4787,42,1460,500,3410,5,1,8312766,408,5.52,0.74,12,0.27,890.00,6629.00,15020,20231222,-67.31,4670,20241114,5.14,14850,-66.94,20240102,4670,5.14,20241114,15020,-67.31,20231222,4670,5.14,20241114,3.51,N,098120,500,41 억,,1100007,N,N,0,N,00,N 20241118,150714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4900,20,2,0.41,103885760,21086,86.94,4880,4985,4805,6340,3420,4880,4926.77,13.23,0,-7526,5123,5001,4848,4726,4573,5062,4787,42,1460,500,3410,5,1,8312766,407,5.51,0.74,12,0.25,890.00,6629.00,15020,20231222,-67.38,4670,20241114,4.93,14850,-67.00,20240102,4670,4.93,20241114,15020,-67.38,20231222,4670,4.93,20241114,3.51,N,098120,500,41 억,,1100007,N,N,0,N,00,N 20241118,140717,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4925,45,2,0.92,98270530,19939,82.21,4880,4985,4805,6340,3420,4880,4928.56,13.23,0,-7186,5123,5001,4848,4726,4573,5062,4787,42,1460,500,3410,5,1,8312766,409,5.53,0.74,12,0.24,890.00,6629.00,15020,20231222,-67.21,4670,20241114,5.46,14850,-66.84,20240102,4670,5.46,20241114,15020,-67.21,20231222,4670,5.46,20241114,3.51,N,098120,500,41 억,,1100007,N,N,0,N,00,N diff --git a/098460/price/prices-20241101.csv b/098460/price/prices-20241101.csv index b466e6cf7f59..19c82480a3be 100644 --- a/098460/price/prices-20241101.csv +++ b/098460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160703,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8490,40,2,0.47,2408636090,284755,63.55,8450,8550,8350,10980,5920,8450,8458.54,34.41,0,-74766,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5829,26.61,1.68,12,0.41,319.00,5047.00,24050,20240223,-64.70,8080,20241115,5.07,24050,-64.70,20240223,8080,5.07,20241115,24050,-64.70,20240223,8080,5.07,20241115,3.02,N,098460,100,68 억,,23623924,N,N,1476,N,00,N +20241119,150715,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8520,70,2,0.83,2218477560,262407,58.57,8450,8530,8350,10980,5920,8450,8454.34,34.41,0,-66235,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5849,26.71,1.69,12,0.38,319.00,5047.00,24050,20240223,-64.57,8080,20241115,5.45,24050,-64.57,20240223,8080,5.45,20241115,24050,-64.57,20240223,8080,5.45,20241115,3.02,N,098460,100,68 억,,23623924,N,N,836,N,00,N +20241119,140714,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8480,30,2,0.36,1869231300,221233,49.38,8450,8530,8350,10980,5920,8450,8449.15,34.41,0,-55172,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5822,26.58,1.68,12,0.32,319.00,5047.00,24050,20240223,-64.74,8080,20241115,4.95,24050,-64.74,20240223,8080,4.95,20241115,24050,-64.74,20240223,8080,4.95,20241115,3.02,N,098460,100,68 억,,23623924,N,N,836,N,00,N +20241119,130716,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8500,50,2,0.59,1542729850,182806,40.80,8450,8530,8350,10980,5920,8450,8439.16,34.41,0,-36551,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5836,26.65,1.68,12,0.27,319.00,5047.00,24050,20240223,-64.66,8080,20241115,5.20,24050,-64.66,20240223,8080,5.20,20241115,24050,-64.66,20240223,8080,5.20,20241115,3.02,N,098460,100,68 억,,23623924,N,N,836,N,00,N +20241119,120708,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8490,40,2,0.47,1312096430,155658,34.74,8450,8530,8350,10980,5920,8450,8429.35,34.41,0,-36297,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5829,26.61,1.68,12,0.23,319.00,5047.00,24050,20240223,-64.70,8080,20241115,5.07,24050,-64.70,20240223,8080,5.07,20241115,24050,-64.70,20240223,8080,5.07,20241115,3.02,N,098460,100,68 억,,23623924,N,N,836,N,00,N +20241119,110717,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8420,-30,5,-0.36,1030545900,122351,27.31,8450,8500,8350,10980,5920,8450,8422.86,34.41,0,-33089,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5781,26.39,1.67,12,0.18,319.00,5047.00,24050,20240223,-64.99,8080,20241115,4.21,24050,-64.99,20240223,8080,4.21,20241115,24050,-64.99,20240223,8080,4.21,20241115,3.02,N,098460,100,68 억,,23623924,N,N,836,N,00,N +20241119,100736,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8430,-20,5,-0.24,805725960,95615,21.34,8450,8500,8350,10980,5920,8450,8426.77,34.41,0,-30656,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5788,26.43,1.67,12,0.14,319.00,5047.00,24050,20240223,-64.95,8080,20241115,4.33,24050,-64.95,20240223,8080,4.33,20241115,24050,-64.95,20240223,8080,4.33,20241115,3.02,N,098460,100,68 억,,23623924,N,N,836,N,00,N +20241119,090729,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8370,-80,5,-0.95,146246730,17424,3.89,8450,8460,8360,10980,5920,8450,8393.41,34.41,0,-9126,8843,8646,8433,8236,8023,8745,8335,69,2530,100,5910,10,1,68654755,5746,26.24,1.66,12,0.03,319.00,5047.00,24050,20240223,-65.20,8080,20241115,3.59,24050,-65.20,20240223,8080,3.59,20241115,24050,-65.20,20240223,8080,3.59,20241115,3.02,N,098460,100,68 억,,23623924,N,N,836,N,00,N 20241118,160707,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8450,150,2,1.81,3775074760,445970,88.57,8280,8630,8220,10790,5810,8300,8464.89,34.58,0,-108535,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5801,26.49,1.67,12,0.65,319.00,5047.00,24050,20240223,-64.86,8080,20241115,4.58,24050,-64.86,20240223,8080,4.58,20241115,24050,-64.86,20240223,8080,4.58,20241115,3.06,N,098460,100,68 억,,23739785,N,N,835,N,00,N 20241118,150714,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8440,140,2,1.69,3642051760,430224,85.44,8280,8630,8220,10790,5810,8300,8465.48,34.58,0,-108890,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5794,26.46,1.67,12,0.63,319.00,5047.00,24050,20240223,-64.91,8080,20241115,4.46,24050,-64.91,20240223,8080,4.46,20241115,24050,-64.91,20240223,8080,4.46,20241115,3.06,N,098460,100,68 억,,23739785,N,N,334,N,00,N 20241118,140717,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8440,140,2,1.69,3343989160,394833,78.41,8280,8630,8220,10790,5810,8300,8469.38,34.58,0,-106845,8566,8432,8256,8122,7946,8500,8190,69,2490,100,5810,10,1,68654755,5794,26.46,1.67,12,0.58,319.00,5047.00,24050,20240223,-64.91,8080,20241115,4.46,24050,-64.91,20240223,8080,4.46,20241115,24050,-64.91,20240223,8080,4.46,20241115,3.06,N,098460,100,68 억,,23739785,N,N,334,N,00,N diff --git a/098660/price/prices-20241101.csv b/098660/price/prices-20241101.csv index 7f83f860c9ae..0d25af02b9ef 100644 --- a/098660/price/prices-20241101.csv +++ b/098660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160703,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2590,-75,5,-2.81,54761800,20974,39.81,2770,2770,2550,3460,1870,2665,2610.94,1.36,0,-2343,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,324,15.99,1.02,12,0.17,162.00,2541.00,3650,20241007,-29.04,1760,20240806,47.16,3650,-29.04,20241007,1760,47.16,20240806,3650,-29.04,20241007,1760,47.16,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N +20241119,150715,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2615,-50,5,-1.88,51141330,19581,37.16,2770,2770,2550,3460,1870,2665,2611.78,1.36,0,-1649,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,327,16.14,1.03,12,0.16,162.00,2541.00,3650,20241007,-28.36,1760,20240806,48.58,3650,-28.36,20241007,1760,48.58,20240806,3650,-28.36,20241007,1760,48.58,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N +20241119,140714,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2615,-50,5,-1.88,25232850,9528,18.08,2770,2770,2585,3460,1870,2665,2648.28,1.36,0,-335,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,327,16.14,1.03,12,0.08,162.00,2541.00,3650,20241007,-28.36,1760,20240806,48.58,3650,-28.36,20241007,1760,48.58,20240806,3650,-28.36,20241007,1760,48.58,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N +20241119,130716,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2595,-70,5,-2.63,21323945,8029,15.24,2770,2770,2585,3460,1870,2665,2655.87,1.36,0,-805,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,324,16.02,1.02,12,0.06,162.00,2541.00,3650,20241007,-28.90,1760,20240806,47.44,3650,-28.90,20241007,1760,47.44,20240806,3650,-28.90,20241007,1760,47.44,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N +20241119,120708,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2620,-45,5,-1.69,18905490,7100,13.47,2770,2770,2615,3460,1870,2665,2662.75,1.36,0,-597,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,328,16.17,1.03,12,0.06,162.00,2541.00,3650,20241007,-28.22,1760,20240806,48.86,3650,-28.22,20241007,1760,48.86,20240806,3650,-28.22,20241007,1760,48.86,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N +20241119,110718,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2615,-50,5,-1.88,17268565,6475,12.29,2770,2770,2615,3460,1870,2665,2666.96,1.36,0,-561,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,327,16.14,1.03,12,0.05,162.00,2541.00,3650,20241007,-28.36,1760,20240806,48.58,3650,-28.36,20241007,1760,48.58,20240806,3650,-28.36,20241007,1760,48.58,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N +20241119,100736,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2695,30,2,1.13,3556745,1317,2.50,2770,2770,2665,3460,1870,2665,2700.64,1.36,0,-174,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,337,16.64,1.06,12,0.01,162.00,2541.00,3650,20241007,-26.16,1760,20240806,53.12,3650,-26.16,20241007,1760,53.12,20240806,3650,-26.16,20241007,1760,53.12,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N +20241119,090729,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2680,15,2,0.56,1602840,592,1.12,2770,2770,2665,3460,1870,2665,2707.50,1.36,0,-220,3098,2881,2773,2556,2448,2827,2502,63,795,500,1860,5,1,12500976,335,16.54,1.05,12,0.00,162.00,2541.00,3650,20241007,-26.58,1760,20240806,52.27,3650,-26.58,20241007,1760,52.27,20240806,3650,-26.58,20241007,1760,52.27,20240806,0.04,N,098660,500,62 억,,169824,N,N,0,N,00,N 20241118,160708,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2665,-150,5,-5.33,148508780,52691,57.80,2795,2990,2665,3655,1975,2815,2818.49,1.45,0,-11212,3055,2935,2695,2575,2335,2995,2635,63,840,500,1970,5,1,12500976,333,16.45,1.05,12,0.42,162.00,2541.00,3650,20241007,-26.99,1760,20240806,51.42,3650,-26.99,20241007,1760,51.42,20240806,3650,-26.99,20241007,1760,51.42,20240806,0.04,N,098660,500,62 억,,181000,N,N,0,N,00,N 20241118,150714,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2725,-90,5,-3.20,140941310,49873,54.71,2795,2990,2725,3655,1975,2815,2826.00,1.45,0,-9136,3055,2935,2695,2575,2335,2995,2635,63,840,500,1970,5,1,12500976,341,16.82,1.07,12,0.40,162.00,2541.00,3650,20241007,-25.34,1760,20240806,54.83,3650,-25.34,20241007,1760,54.83,20240806,3650,-25.34,20241007,1760,54.83,20240806,0.04,N,098660,500,62 억,,181000,N,N,0,N,00,N 20241118,140717,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2820,5,2,0.18,92130800,32411,35.55,2795,2990,2775,3655,1975,2815,2842.58,1.45,0,2628,3055,2935,2695,2575,2335,2995,2635,63,840,500,1970,5,1,12500976,353,17.41,1.11,12,0.26,162.00,2541.00,3650,20241007,-22.74,1760,20240806,60.23,3650,-22.74,20241007,1760,60.23,20240806,3650,-22.74,20241007,1760,60.23,20240806,0.04,N,098660,500,62 억,,181000,N,N,0,N,00,N diff --git a/099190/price/prices-20241101.csv b/099190/price/prices-20241101.csv index b7e1cbc9f0f6..a4a34ff8d4e4 100644 --- a/099190/price/prices-20241101.csv +++ b/099190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160703,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18800,-60,5,-0.32,2072411880,109559,81.40,18860,19370,18530,24500,13210,18860,18915.95,24.82,0,16679,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5196,139.26,1.82,12,0.40,135.00,10341.00,30400,20240112,-38.16,14520,20240909,29.48,30400,-38.16,20240112,14520,29.48,20240909,30400,-38.16,20240112,14520,29.48,20240909,4.13,N,099190,500,138 억,,6860232,N,N,265,N,00,N +20241119,150716,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18830,-30,5,-0.16,1971305920,104176,77.40,18860,19370,18530,24500,13210,18860,18922.84,24.82,0,19613,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5204,139.48,1.82,12,0.38,135.00,10341.00,30400,20240112,-38.06,14520,20240909,29.68,30400,-38.06,20240112,14520,29.68,20240909,30400,-38.06,20240112,14520,29.68,20240909,4.13,N,099190,500,138 억,,6860232,N,N,375,N,00,N +20241119,140714,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18750,-110,5,-0.58,1532856360,80672,59.94,18860,19370,18680,24500,13210,18860,19001.10,24.82,0,18068,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5182,138.89,1.81,12,0.29,135.00,10341.00,30400,20240112,-38.32,14520,20240909,29.13,30400,-38.32,20240112,14520,29.13,20240909,30400,-38.32,20240112,14520,29.13,20240909,4.13,N,099190,500,138 억,,6860232,N,N,375,N,00,N +20241119,130716,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18920,60,2,0.32,1121042180,58762,43.66,18860,19370,18680,24500,13210,18860,19077.67,24.82,0,20252,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5229,140.15,1.83,12,0.21,135.00,10341.00,30400,20240112,-37.76,14520,20240909,30.30,30400,-37.76,20240112,14520,30.30,20240909,30400,-37.76,20240112,14520,30.30,20240909,4.13,N,099190,500,138 억,,6860232,N,N,375,N,00,N +20241119,120708,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18980,120,2,0.64,957385230,50135,37.25,18860,19370,18680,24500,13210,18860,19096.15,24.82,0,17529,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5246,140.59,1.84,12,0.18,135.00,10341.00,30400,20240112,-37.57,14520,20240909,30.72,30400,-37.57,20240112,14520,30.72,20240909,30400,-37.57,20240112,14520,30.72,20240909,4.13,N,099190,500,138 억,,6860232,N,N,375,N,00,N +20241119,110718,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19340,480,2,2.55,775921900,40671,30.22,18860,19370,18680,24500,13210,18860,19078.01,24.82,0,20340,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5345,143.26,1.87,12,0.15,135.00,10341.00,30400,20240112,-36.38,14520,20240909,33.20,30400,-36.38,20240112,14520,33.20,20240909,30400,-36.38,20240112,14520,33.20,20240909,4.13,N,099190,500,138 억,,6860232,N,N,375,N,00,N +20241119,100737,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,19190,330,2,1.75,518026620,27303,20.29,18860,19230,18680,24500,13210,18860,18973.25,24.82,0,14029,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5304,142.15,1.86,12,0.10,135.00,10341.00,30400,20240112,-36.88,14520,20240909,32.16,30400,-36.88,20240112,14520,32.16,20240909,30400,-36.88,20240112,14520,32.16,20240909,4.13,N,099190,500,138 억,,6860232,N,N,375,N,00,N +20241119,090730,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18860,0,3,0.00,64741400,3444,2.56,18860,18980,18680,24500,13210,18860,18798.32,24.82,0,25,19953,19406,19053,18506,18153,19230,18330,138,5640,500,13570,10,1,27637273,5212,139.70,1.82,12,0.01,135.00,10341.00,30400,20240112,-37.96,14520,20240909,29.89,30400,-37.96,20240112,14520,29.89,20240909,30400,-37.96,20240112,14520,29.89,20240909,4.13,N,099190,500,138 억,,6860232,N,N,375,N,00,N 20241118,160708,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18860,-780,5,-3.97,2550522960,134240,111.10,19360,19600,18700,25500,13750,19640,18999.60,24.93,0,-29120,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5212,139.70,1.82,12,0.49,135.00,10341.00,30400,20240112,-37.96,14520,20240909,29.89,30400,-37.96,20240112,14520,29.89,20240909,30400,-37.96,20240112,14520,29.89,20240909,4.16,N,099190,500,138 억,,6889713,N,N,375,N,00,N 20241118,150715,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18870,-770,5,-3.92,2396791080,126079,104.34,19360,19600,18700,25500,13750,19640,19010.00,24.93,0,-27279,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5215,139.78,1.82,12,0.46,135.00,10341.00,30400,20240112,-37.93,14520,20240909,29.96,30400,-37.93,20240112,14520,29.96,20240909,30400,-37.93,20240112,14520,29.96,20240909,4.16,N,099190,500,138 억,,6889713,N,N,62,N,00,N 20241118,140717,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,18970,-670,5,-3.41,2172401540,114178,94.49,19360,19600,18700,25500,13750,19640,19026.19,24.93,0,-28148,20280,19960,19380,19060,18480,20120,19220,138,5860,500,14140,10,1,27637273,5243,140.52,1.83,12,0.41,135.00,10341.00,30400,20240112,-37.60,14520,20240909,30.65,30400,-37.60,20240112,14520,30.65,20240909,30400,-37.60,20240112,14520,30.65,20240909,4.16,N,099190,500,138 억,,6889713,N,N,62,N,00,N diff --git a/099220/price/prices-20241101.csv b/099220/price/prices-20241101.csv index d82a7b5276c9..15d45ec4075e 100644 --- a/099220/price/prices-20241101.csv +++ b/099220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160703,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1047,-2,5,-0.19,207311749,199205,70.95,1036,1056,1033,1363,735,1049,1040.70,0.81,0,1592,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,588,-6.75,0.63,12,0.35,-155.00,1661.00,2350,20240523,-55.45,995,20241115,5.23,2350,-55.45,20240523,995,5.23,20241115,2350,-55.45,20240523,995,5.23,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N +20241119,150716,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,-5,5,-0.48,199228416,191470,68.19,1036,1056,1033,1363,735,1049,1040.52,0.81,0,2221,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,586,-6.74,0.63,12,0.34,-155.00,1661.00,2350,20240523,-55.57,995,20241115,4.92,2350,-55.57,20240523,995,4.92,20241115,2350,-55.57,20240523,995,4.92,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N +20241119,140714,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,-5,5,-0.48,171361752,164622,58.63,1036,1056,1033,1363,735,1049,1040.94,0.81,0,11535,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,586,-6.74,0.63,12,0.29,-155.00,1661.00,2350,20240523,-55.57,995,20241115,4.92,2350,-55.57,20240523,995,4.92,20241115,2350,-55.57,20240523,995,4.92,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N +20241119,130717,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,-4,5,-0.38,144443954,138769,49.42,1036,1056,1033,1363,735,1049,1040.89,0.81,0,-2329,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,587,-6.74,0.63,12,0.25,-155.00,1661.00,2350,20240523,-55.53,995,20241115,5.03,2350,-55.53,20240523,995,5.03,20241115,2350,-55.53,20240523,995,5.03,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N +20241119,120709,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1043,-6,5,-0.57,124101229,119328,42.50,1036,1056,1033,1363,735,1049,1040.00,0.81,0,6139,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,586,-6.73,0.63,12,0.21,-155.00,1661.00,2350,20240523,-55.62,995,20241115,4.82,2350,-55.62,20240523,995,4.82,20241115,2350,-55.62,20240523,995,4.82,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N +20241119,110718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1040,-9,5,-0.86,106420742,102322,36.44,1036,1056,1033,1363,735,1049,1040.06,0.81,0,13058,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,584,-6.71,0.63,12,0.18,-155.00,1661.00,2350,20240523,-55.74,995,20241115,4.52,2350,-55.74,20240523,995,4.52,20241115,2350,-55.74,20240523,995,4.52,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N +20241119,100737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1044,-5,5,-0.48,88279153,84898,30.24,1036,1056,1033,1363,735,1049,1039.83,0.81,0,17164,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,586,-6.74,0.63,12,0.15,-155.00,1661.00,2350,20240523,-55.57,995,20241115,4.92,2350,-55.57,20240523,995,4.92,20241115,2350,-55.57,20240523,995,4.92,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N +20241119,090730,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1043,-6,5,-0.57,40756707,39325,14.01,1036,1050,1033,1363,735,1049,1036.41,0.81,0,12618,1087,1067,1042,1022,997,1078,1033,281,314,500,670,1,1,56171811,586,-6.73,0.63,12,0.07,-155.00,1661.00,2350,20240523,-55.62,995,20241115,4.82,2350,-55.62,20240523,995,4.82,20241115,2350,-55.62,20240523,995,4.82,20241115,2.26,N,099220,500,280 억,,457715,N,N,0,N,00,N 20241118,160708,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1049,32,2,3.15,286690768,273796,58.61,1017,1062,1017,1322,712,1017,1047.09,0.71,0,62319,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,589,-6.77,0.63,12,0.49,-155.00,1661.00,2350,20240523,-55.36,995,20241115,5.43,2350,-55.36,20240523,995,5.43,20241115,2350,-55.36,20240523,995,5.43,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N 20241118,150715,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1045,28,2,2.75,249775061,238354,51.03,1017,1062,1017,1322,712,1017,1047.92,0.71,0,57382,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,587,-6.74,0.63,12,0.42,-155.00,1661.00,2350,20240523,-55.53,995,20241115,5.03,2350,-55.53,20240523,995,5.03,20241115,2350,-55.53,20240523,995,5.03,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N 20241118,140718,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1051,34,2,3.34,223638117,213306,45.66,1017,1062,1017,1322,712,1017,1048.44,0.71,0,48276,1078,1047,1021,990,964,1034,977,281,305,500,650,1,1,56171811,590,-6.78,0.63,12,0.38,-155.00,1661.00,2350,20240523,-55.28,995,20241115,5.63,2350,-55.28,20240523,995,5.63,20241115,2350,-55.28,20240523,995,5.63,20241115,2.31,N,099220,500,280 억,,396053,N,N,0,N,00,N diff --git a/099320/price/prices-20241101.csv b/099320/price/prices-20241101.csv index febfdcf62bf1..9b1ee1909edd 100644 --- a/099320/price/prices-20241101.csv +++ b/099320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160704,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,50000,150,2,0.30,8679025550,173760,118.97,49850,51400,48550,64800,34900,49850,49948.42,2.38,0,2665,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,100,1,10951278,5476,12.48,2.51,12,1.59,4007.00,19893.00,58500,20240701,-14.53,27000,20231110,85.19,58500,-14.53,20240701,30000,66.67,20240206,58500,-14.53,20240701,27500,81.82,20231219,3.05,N,099320,500,54 억,,260990,N,N,137,N,00,N +20241119,150716,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,50100,250,2,0.50,8337435400,166927,114.29,49850,51400,48550,64800,34900,49850,49946.71,2.38,0,2729,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,100,1,10951278,5487,12.50,2.52,12,1.52,4007.00,19893.00,58500,20240701,-14.36,27000,20231110,85.56,58500,-14.36,20240701,30000,67.00,20240206,58500,-14.36,20240701,27500,82.18,20231219,3.05,N,099320,500,54 억,,260990,N,N,437,N,00,N +20241119,140715,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,49800,-50,5,-0.10,7527066750,150745,103.21,49850,51400,48550,64800,34900,49850,49932.55,2.38,0,3553,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,50,1,10951278,5454,12.43,2.50,12,1.38,4007.00,19893.00,58500,20240701,-14.87,27000,20231110,84.44,58500,-14.87,20240701,30000,66.00,20240206,58500,-14.87,20240701,27500,81.09,20231219,3.05,N,099320,500,54 억,,260990,N,N,437,N,00,N +20241119,130717,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,49500,-350,5,-0.70,7076974050,141659,96.99,49850,51400,48550,64800,34900,49850,49957.96,2.38,0,5228,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,50,1,10951278,5421,12.35,2.49,12,1.29,4007.00,19893.00,58500,20240701,-15.38,27000,20231110,83.33,58500,-15.38,20240701,30000,65.00,20240206,58500,-15.38,20240701,27500,80.00,20231219,3.05,N,099320,500,54 억,,260990,N,N,437,N,00,N +20241119,120709,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,49600,-250,5,-0.50,6195327550,123976,84.88,49850,51400,48550,64800,34900,49850,49972.18,2.38,0,2372,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,50,1,10951278,5432,12.38,2.49,12,1.13,4007.00,19893.00,58500,20240701,-15.21,27000,20231110,83.70,58500,-15.21,20240701,30000,65.33,20240206,58500,-15.21,20240701,27500,80.36,20231219,3.05,N,099320,500,54 억,,260990,N,N,437,N,00,N +20241119,110718,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,49200,-650,5,-1.30,5578453550,111532,76.36,49850,51400,48550,64800,34900,49850,50016.91,2.38,0,3149,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,50,1,10951278,5388,12.28,2.47,12,1.02,4007.00,19893.00,58500,20240701,-15.90,27000,20231110,82.22,58500,-15.90,20240701,30000,64.00,20240206,58500,-15.90,20240701,27500,78.91,20231219,3.05,N,099320,500,54 억,,260990,N,N,437,N,00,N +20241119,100737,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,49600,-250,5,-0.50,4851259100,96780,66.26,49850,51400,48550,64800,34900,49850,50127.23,2.38,0,2306,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,50,1,10951278,5432,12.38,2.49,12,0.88,4007.00,19893.00,58500,20240701,-15.21,27000,20231110,83.70,58500,-15.21,20240701,30000,65.33,20240206,58500,-15.21,20240701,27500,80.36,20231219,3.05,N,099320,500,54 억,,260990,N,N,437,N,00,N +20241119,090730,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,49300,-550,5,-1.10,361846100,7293,4.99,49850,50000,49250,64800,34900,49850,49609.06,2.38,0,278,52416,51132,49616,48332,46816,51775,48975,55,14950,500,35890,50,1,10951278,5399,12.30,2.48,12,0.07,4007.00,19893.00,58500,20240701,-15.73,27000,20231110,82.59,58500,-15.73,20240701,30000,64.33,20240206,58500,-15.73,20240701,27500,79.27,20231219,3.05,N,099320,500,54 억,,260990,N,N,437,N,00,N 20241118,160708,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,49850,500,2,1.01,7169253400,145173,74.69,49350,50900,48100,64100,34550,49350,49383.55,2.50,0,-15281,51683,50516,48833,47666,45983,51100,48250,55,14750,500,35530,50,1,10951278,5459,12.44,2.51,12,1.33,4007.00,19893.00,58500,20240701,-14.79,27000,20231110,84.63,58500,-14.79,20240701,30000,66.17,20240206,58500,-14.79,20240701,27500,81.27,20231219,3.23,N,099320,500,54 억,,274248,N,N,437,N,00,N 20241118,150715,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,49700,350,2,0.71,6762162000,136995,70.48,49350,50900,48100,64100,34550,49350,49360.67,2.50,0,-14377,51683,50516,48833,47666,45983,51100,48250,55,14750,500,35530,50,1,10951278,5443,12.40,2.50,12,1.25,4007.00,19893.00,58500,20240701,-15.04,27000,20231110,84.07,58500,-15.04,20240701,30000,65.67,20240206,58500,-15.04,20240701,27500,80.73,20231219,3.23,N,099320,500,54 억,,274248,N,N,238,N,00,N 20241118,140718,55,40.00,KOSDAQ,,운송장비부품,N,N,N,Y,40,N,49400,50,2,0.10,6038906950,122415,62.98,49350,50900,48100,64100,34550,49350,49331.38,2.50,0,-14134,51683,50516,48833,47666,45983,51100,48250,55,14750,500,35530,50,1,10951278,5410,12.33,2.48,12,1.12,4007.00,19893.00,58500,20240701,-15.56,27000,20231110,82.96,58500,-15.56,20240701,30000,64.67,20240206,58500,-15.56,20240701,27500,79.64,20231219,3.23,N,099320,500,54 억,,274248,N,N,238,N,00,N diff --git a/099390/price/prices-20241101.csv b/099390/price/prices-20241101.csv index ab4c330786ec..8484149ce828 100644 --- a/099390/price/prices-20241101.csv +++ b/099390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160704,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5370,-50,5,-0.92,39098740,7245,71.49,5450,5460,5340,7040,3800,5420,5396.65,0.36,0,-4297,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,441,8.76,0.89,12,0.09,613.00,6046.00,8380,20240108,-35.92,5080,20241115,5.71,8380,-35.92,20240108,5080,5.71,20241115,8380,-35.92,20240108,5080,5.71,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N +20241119,150716,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,10,2,0.18,38213170,7080,69.86,5450,5460,5340,7040,3800,5420,5397.34,0.36,0,-4328,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,446,8.86,0.90,12,0.09,613.00,6046.00,8380,20240108,-35.20,5080,20241115,6.89,8380,-35.20,20240108,5080,6.89,20241115,8380,-35.20,20240108,5080,6.89,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N +20241119,140715,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5440,20,2,0.37,15518860,2865,28.27,5450,5460,5380,7040,3800,5420,5416.71,0.36,0,-484,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,447,8.87,0.90,12,0.03,613.00,6046.00,8380,20240108,-35.08,5080,20241115,7.09,8380,-35.08,20240108,5080,7.09,20241115,8380,-35.08,20240108,5080,7.09,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N +20241119,130717,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5440,20,2,0.37,13685730,2528,24.95,5450,5460,5380,7040,3800,5420,5413.66,0.36,0,-469,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,447,8.87,0.90,12,0.03,613.00,6046.00,8380,20240108,-35.08,5080,20241115,7.09,8380,-35.08,20240108,5080,7.09,20241115,8380,-35.08,20240108,5080,7.09,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N +20241119,120709,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,10,2,0.18,12871240,2378,23.47,5450,5460,5380,7040,3800,5420,5412.63,0.36,0,-322,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,446,8.86,0.90,12,0.03,613.00,6046.00,8380,20240108,-35.20,5080,20241115,6.89,8380,-35.20,20240108,5080,6.89,20241115,8380,-35.20,20240108,5080,6.89,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N +20241119,110719,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5410,-10,5,-0.18,10501470,1939,19.13,5450,5460,5390,7040,3800,5420,5415.92,0.36,0,-161,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,444,8.83,0.89,12,0.02,613.00,6046.00,8380,20240108,-35.44,5080,20241115,6.50,8380,-35.44,20240108,5080,6.50,20241115,8380,-35.44,20240108,5080,6.50,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N +20241119,100738,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5440,20,2,0.37,3337150,613,6.05,5450,5460,5400,7040,3800,5420,5443.96,0.36,0,-204,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,447,8.87,0.90,12,0.01,613.00,6046.00,8380,20240108,-35.08,5080,20241115,7.09,8380,-35.08,20240108,5080,7.09,20241115,8380,-35.08,20240108,5080,7.09,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N +20241119,090730,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5430,10,2,0.18,108900,20,0.20,5450,5450,5430,7040,3800,5420,5445.00,0.36,0,3,5606,5512,5416,5322,5226,5560,5370,41,1620,500,3680,10,1,8208283,446,8.86,0.90,12,0.00,613.00,6046.00,8380,20240108,-35.20,5080,20241115,6.89,8380,-35.20,20240108,5080,6.89,20241115,8380,-35.20,20240108,5080,6.89,20241115,2.01,N,099390,500,41 억,,29720,N,N,0,N,00,N 20241118,160708,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5420,10,2,0.18,55359420,10132,50.10,5350,5510,5320,7030,3790,5410,5463.82,0.35,0,573,5750,5580,5330,5160,4910,5455,5035,41,1620,500,3670,10,1,8208283,445,8.84,0.90,12,0.12,613.00,6046.00,8380,20240108,-35.32,5080,20241115,6.69,8380,-35.32,20240108,5080,6.69,20241115,8380,-35.32,20240108,5080,6.69,20241115,2.09,N,099390,500,41 억,,29134,N,N,0,N,00,N 20241118,150715,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5440,30,2,0.55,52913960,9681,47.87,5350,5510,5320,7030,3790,5410,5465.75,0.35,0,593,5750,5580,5330,5160,4910,5455,5035,41,1620,500,3670,10,1,8208283,447,8.87,0.90,12,0.12,613.00,6046.00,8380,20240108,-35.08,5080,20241115,7.09,8380,-35.08,20240108,5080,7.09,20241115,8380,-35.08,20240108,5080,7.09,20241115,2.09,N,099390,500,41 억,,29134,N,N,0,N,00,N 20241118,140718,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5450,40,2,0.74,47621380,8706,43.05,5350,5510,5320,7030,3790,5410,5469.95,0.35,0,905,5750,5580,5330,5160,4910,5455,5035,41,1620,500,3670,10,1,8208283,447,8.89,0.90,12,0.11,613.00,6046.00,8380,20240108,-34.96,5080,20241115,7.28,8380,-34.96,20240108,5080,7.28,20241115,8380,-34.96,20240108,5080,7.28,20241115,2.09,N,099390,500,41 억,,29134,N,N,0,N,00,N diff --git a/099410/price/prices-20241101.csv b/099410/price/prices-20241101.csv index 4c6cbae83f2b..926e69f54f71 100644 --- a/099410/price/prices-20241101.csv +++ b/099410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160704,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3035,25,2,0.83,194424270,64817,50.67,3010,3045,2960,3910,2110,3010,2999.59,0.43,0,-6195,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,425,8.57,1.17,12,0.46,354.00,2591.00,3275,20241108,-7.33,2025,20240222,49.88,3275,-7.33,20241108,2025,49.88,20240222,3275,-7.33,20241108,2025,49.88,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N +20241119,150717,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,10,2,0.33,172154245,57475,44.93,3010,3045,2960,3910,2110,3010,2995.29,0.43,0,-3885,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,423,8.53,1.17,12,0.41,354.00,2591.00,3275,20241108,-7.79,2025,20240222,49.14,3275,-7.79,20241108,2025,49.14,20240222,3275,-7.79,20241108,2025,49.14,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N +20241119,140715,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3030,20,2,0.66,154526440,51618,40.35,3010,3045,2960,3910,2110,3010,2993.65,0.43,0,-2300,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,424,8.56,1.17,12,0.37,354.00,2591.00,3275,20241108,-7.48,2025,20240222,49.63,3275,-7.48,20241108,2025,49.63,20240222,3275,-7.48,20241108,2025,49.63,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N +20241119,130718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3020,10,2,0.33,131356170,43966,34.37,3010,3025,2960,3910,2110,3010,2987.68,0.43,0,-239,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,423,8.53,1.17,12,0.31,354.00,2591.00,3275,20241108,-7.79,2025,20240222,49.14,3275,-7.79,20241108,2025,49.14,20240222,3275,-7.79,20241108,2025,49.14,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N +20241119,120709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2975,-35,5,-1.16,91831250,30778,24.06,3010,3015,2960,3910,2110,3010,2983.67,0.43,0,-10692,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,417,8.40,1.15,12,0.22,354.00,2591.00,3275,20241108,-9.16,2025,20240222,46.91,3275,-9.16,20241108,2025,46.91,20240222,3275,-9.16,20241108,2025,46.91,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N +20241119,110719,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2965,-45,5,-1.50,87804370,29424,23.00,3010,3015,2960,3910,2110,3010,2984.11,0.43,0,-11000,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,415,8.38,1.14,12,0.21,354.00,2591.00,3275,20241108,-9.47,2025,20240222,46.42,3275,-9.47,20241108,2025,46.42,20240222,3275,-9.47,20241108,2025,46.42,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N +20241119,100738,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2970,-40,5,-1.33,46763695,15649,12.23,3010,3015,2960,3910,2110,3010,2988.29,0.43,0,-7863,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,416,8.39,1.15,12,0.11,354.00,2591.00,3275,20241108,-9.31,2025,20240222,46.67,3275,-9.31,20241108,2025,46.67,20240222,3275,-9.31,20241108,2025,46.67,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N +20241119,090731,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3015,5,2,0.17,7304495,2427,1.90,3010,3015,3000,3910,2110,3010,3009.68,0.43,0,834,3150,3080,3000,2930,2850,3115,2965,70,900,500,2040,5,1,14000000,422,8.52,1.16,12,0.02,354.00,2591.00,3275,20241108,-7.94,2025,20240222,48.89,3275,-7.94,20241108,2025,48.89,20240222,3275,-7.94,20241108,2025,48.89,20240222,0.50,N,099410,500,70 억,,60311,N,N,0,N,00,N 20241118,160709,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3010,20,2,0.67,385485390,127931,82.76,2970,3070,2920,3885,2095,2990,3013.23,0.49,0,-7988,3130,3060,2925,2855,2720,3095,2890,70,895,500,2030,5,1,14000000,421,8.50,1.16,12,0.91,354.00,2591.00,3275,20241108,-8.09,2025,20240222,48.64,3275,-8.09,20241108,2025,48.64,20240222,3275,-8.09,20241108,2025,48.64,20240222,0.49,N,099410,500,70 억,,68198,N,N,0,N,00,N 20241118,150716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3000,10,2,0.33,373057485,123794,80.08,2970,3070,2920,3885,2095,2990,3013.53,0.49,0,-7065,3130,3060,2925,2855,2720,3095,2890,70,895,500,2030,5,1,14000000,420,8.47,1.16,12,0.88,354.00,2591.00,3275,20241108,-8.40,2025,20240222,48.15,3275,-8.40,20241108,2025,48.15,20240222,3275,-8.40,20241108,2025,48.15,20240222,0.49,N,099410,500,70 억,,68198,N,N,0,N,00,N 20241118,140718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2995,5,2,0.17,350826015,116384,75.29,2970,3070,2920,3885,2095,2990,3014.38,0.49,0,-5806,3130,3060,2925,2855,2720,3095,2890,70,895,500,2030,5,1,14000000,419,8.46,1.16,12,0.83,354.00,2591.00,3275,20241108,-8.55,2025,20240222,47.90,3275,-8.55,20241108,2025,47.90,20240222,3275,-8.55,20241108,2025,47.90,20240222,0.49,N,099410,500,70 억,,68198,N,N,0,N,00,N diff --git a/099430/price/prices-20241101.csv b/099430/price/prices-20241101.csv index 36e7f310f84a..2bcdddb00f36 100644 --- a/099430/price/prices-20241101.csv +++ b/099430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160704,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4885,65,2,1.35,1534551110,315614,55.22,4820,4945,4780,6260,3375,4820,4861.87,1.21,0,-30723,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2830,11.60,2.23,12,0.54,421.00,2188.00,7450,20240215,-34.43,4250,20240604,14.94,7450,-34.43,20240215,4250,14.94,20240604,7450,-34.43,20240215,4250,14.94,20240604,7.42,N,099430,500,289 억,,703296,N,N,147,N,00,N +20241119,150717,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4860,40,2,0.83,1410611870,290195,50.77,4820,4945,4780,6260,3375,4820,4860.91,1.21,0,-26848,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2815,11.54,2.22,12,0.50,421.00,2188.00,7450,20240215,-34.77,4250,20240604,14.35,7450,-34.77,20240215,4250,14.35,20240604,7450,-34.77,20240215,4250,14.35,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N +20241119,140715,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4855,35,2,0.73,1294129710,266223,46.58,4820,4945,4780,6260,3375,4820,4861.07,1.21,0,-28780,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2813,11.53,2.22,12,0.46,421.00,2188.00,7450,20240215,-34.83,4250,20240604,14.24,7450,-34.83,20240215,4250,14.24,20240604,7450,-34.83,20240215,4250,14.24,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N +20241119,130718,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4905,85,2,1.76,834937755,171998,30.09,4820,4920,4780,6260,3375,4820,4854.35,1.21,0,-776,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2842,11.65,2.24,12,0.30,421.00,2188.00,7450,20240215,-34.16,4250,20240604,15.41,7450,-34.16,20240215,4250,15.41,20240604,7450,-34.16,20240215,4250,15.41,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N +20241119,120710,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4850,30,2,0.62,687296920,141618,24.78,4820,4920,4780,6260,3375,4820,4853.18,1.21,0,-6904,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2810,11.52,2.22,12,0.24,421.00,2188.00,7450,20240215,-34.90,4250,20240604,14.12,7450,-34.90,20240215,4250,14.12,20240604,7450,-34.90,20240215,4250,14.12,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N +20241119,110719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4875,55,2,1.14,586126360,120775,21.13,4820,4920,4780,6260,3375,4820,4853.05,1.21,0,-7794,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2824,11.58,2.23,12,0.21,421.00,2188.00,7450,20240215,-34.56,4250,20240604,14.71,7450,-34.56,20240215,4250,14.71,20240604,7450,-34.56,20240215,4250,14.71,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N +20241119,100738,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4890,70,2,1.45,487921695,100552,17.59,4820,4920,4780,6260,3375,4820,4852.43,1.21,0,-3759,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2833,11.62,2.23,12,0.17,421.00,2188.00,7450,20240215,-34.36,4250,20240604,15.06,7450,-34.36,20240215,4250,15.06,20240604,7450,-34.36,20240215,4250,15.06,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N +20241119,090731,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4830,10,2,0.21,121248505,25107,4.39,4820,4900,4780,6260,3375,4820,4829.27,1.21,0,555,5083,4951,4738,4606,4393,5017,4672,290,1440,500,3370,5,1,57930864,2798,11.47,2.21,12,0.04,421.00,2188.00,7450,20240215,-35.17,4250,20240604,13.65,7450,-35.17,20240215,4250,13.65,20240604,7450,-35.17,20240215,4250,13.65,20240604,7.42,N,099430,500,289 억,,703296,N,N,175,N,00,N 20241118,160709,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4820,220,2,4.78,2674607820,566242,113.41,4530,4870,4525,5980,3220,4600,4722.13,1.05,0,98571,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2792,11.45,2.20,12,0.98,421.00,2188.00,7450,20240215,-35.30,4250,20240604,13.41,7450,-35.30,20240215,4250,13.41,20240604,7450,-35.30,20240215,4250,13.41,20240604,7.84,N,099430,500,289 억,,607954,N,N,175,N,00,N 20241118,150716,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4845,245,2,5.33,2554243340,541306,108.41,4530,4870,4525,5980,3220,4600,4718.67,1.05,0,98724,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2807,11.51,2.21,12,0.93,421.00,2188.00,7450,20240215,-34.97,4250,20240604,14.00,7450,-34.97,20240215,4250,14.00,20240604,7450,-34.97,20240215,4250,14.00,20240604,7.84,N,099430,500,289 억,,607954,N,N,338,N,00,N 20241118,140719,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,4830,230,2,5.00,2212582145,470672,94.27,4530,4840,4525,5980,3220,4600,4700.90,1.05,0,99022,4776,4687,4536,4447,4296,4732,4492,290,1380,500,3220,5,1,57930864,2798,11.47,2.21,12,0.81,421.00,2188.00,7450,20240215,-35.17,4250,20240604,13.65,7450,-35.17,20240215,4250,13.65,20240604,7450,-35.17,20240215,4250,13.65,20240604,7.84,N,099430,500,289 억,,607954,N,N,338,N,00,N diff --git a/099440/price/prices-20241101.csv b/099440/price/prices-20241101.csv index 995d2cb29c0a..af39852fe9e0 100644 --- a/099440/price/prices-20241101.csv +++ b/099440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160705,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3190,-5,5,-0.16,3151334565,970950,119.37,3210,3335,3160,4150,2240,3195,3245.88,1.56,0,8614,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1284,7.71,1.00,12,2.41,414.00,3196.00,5240,20240112,-39.12,2580,20240805,23.64,5240,-39.12,20240112,2580,23.64,20240805,5240,-39.12,20240112,2580,23.64,20240805,2.42,N,099440,500,201 억,,627626,N,N,76,N,00,N +20241119,150717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3210,15,2,0.47,3059404770,942163,115.84,3210,3335,3160,4150,2240,3195,3247.21,1.56,0,9066,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1292,7.75,1.00,12,2.34,414.00,3196.00,5240,20240112,-38.74,2580,20240805,24.42,5240,-38.74,20240112,2580,24.42,20240805,5240,-38.74,20240112,2580,24.42,20240805,2.42,N,099440,500,201 억,,627626,N,N,106,N,00,N +20241119,140716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3195,0,3,0.00,2685673370,824554,101.38,3210,3335,3180,4150,2240,3195,3257.12,1.56,0,-36982,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1286,7.72,1.00,12,2.05,414.00,3196.00,5240,20240112,-39.03,2580,20240805,23.84,5240,-39.03,20240112,2580,23.84,20240805,5240,-39.03,20240112,2580,23.84,20240805,2.42,N,099440,500,201 억,,627626,N,N,106,N,00,N +20241119,130718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3235,40,2,1.25,2323948490,711682,87.50,3210,3335,3185,4150,2240,3195,3265.43,1.56,0,-48128,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1302,7.81,1.01,12,1.77,414.00,3196.00,5240,20240112,-38.26,2580,20240805,25.39,5240,-38.26,20240112,2580,25.39,20240805,5240,-38.26,20240112,2580,25.39,20240805,2.42,N,099440,500,201 억,,627626,N,N,106,N,00,N +20241119,120710,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,60,2,1.88,2184079570,668440,82.18,3210,3335,3185,4150,2240,3195,3267.43,1.56,0,-52170,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1310,7.86,1.02,12,1.66,414.00,3196.00,5240,20240112,-37.88,2580,20240805,26.16,5240,-37.88,20240112,2580,26.16,20240805,5240,-37.88,20240112,2580,26.16,20240805,2.42,N,099440,500,201 억,,627626,N,N,106,N,00,N +20241119,110719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,75,2,2.35,1939308135,593214,72.93,3210,3335,3185,4150,2240,3195,3269.15,1.56,0,-54408,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1316,7.90,1.02,12,1.47,414.00,3196.00,5240,20240112,-37.60,2580,20240805,26.74,5240,-37.60,20240112,2580,26.74,20240805,5240,-37.60,20240112,2580,26.74,20240805,2.42,N,099440,500,201 억,,627626,N,N,106,N,00,N +20241119,100738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,70,2,2.19,1517480305,463433,56.98,3210,3335,3185,4150,2240,3195,3274.43,1.56,0,-52067,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1314,7.89,1.02,12,1.15,414.00,3196.00,5240,20240112,-37.69,2580,20240805,26.55,5240,-37.69,20240112,2580,26.55,20240805,5240,-37.69,20240112,2580,26.55,20240805,2.42,N,099440,500,201 억,,627626,N,N,106,N,00,N +20241119,090731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,10,2,0.31,111284050,34715,4.27,3210,3235,3185,4150,2240,3195,3205.65,1.56,0,-10306,3335,3265,3180,3110,3025,3300,3145,201,955,500,2300,5,1,40243394,1290,7.74,1.00,12,0.09,414.00,3196.00,5240,20240112,-38.84,2580,20240805,24.22,5240,-38.84,20240112,2580,24.22,20240805,5240,-38.84,20240112,2580,24.22,20240805,2.42,N,099440,500,201 억,,627626,N,N,106,N,00,N 20241118,160709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3195,75,2,2.40,2572642890,806954,78.19,3145,3250,3095,4055,2185,3120,3188.10,1.56,0,4171,3253,3186,3058,2991,2863,3220,3025,201,935,500,2240,5,1,40243394,1286,7.72,1.00,12,2.01,414.00,3196.00,5240,20240112,-39.03,2580,20240805,23.84,5240,-39.03,20240112,2580,23.84,20240805,5240,-39.03,20240112,2580,23.84,20240805,2.96,N,099440,500,201 억,,629585,N,N,106,N,00,N 20241118,150716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3175,55,2,1.76,2472437665,775514,75.15,3145,3250,3095,4055,2185,3120,3188.13,1.56,0,5256,3253,3186,3058,2991,2863,3220,3025,201,935,500,2240,5,1,40243394,1278,7.67,0.99,12,1.93,414.00,3196.00,5240,20240112,-39.41,2580,20240805,23.06,5240,-39.41,20240112,2580,23.06,20240805,5240,-39.41,20240112,2580,23.06,20240805,2.96,N,099440,500,201 억,,629585,N,N,295,N,00,N 20241118,140719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3185,65,2,2.08,2352633490,737719,71.48,3145,3250,3095,4055,2185,3120,3189.07,1.56,0,-2460,3253,3186,3058,2991,2863,3220,3025,201,935,500,2240,5,1,40243394,1282,7.69,1.00,12,1.83,414.00,3196.00,5240,20240112,-39.22,2580,20240805,23.45,5240,-39.22,20240112,2580,23.45,20240805,5240,-39.22,20240112,2580,23.45,20240805,2.96,N,099440,500,201 억,,629585,N,N,295,N,00,N diff --git a/099520/price/prices-20241101.csv b/099520/price/prices-20241101.csv index 120e286e6385..6bd18943cfbb 100644 --- a/099520/price/prices-20241101.csv +++ b/099520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160705,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241119,150717,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241119,140716,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241119,130719,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241119,120710,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241119,110720,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241119,100739,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N +20241119,090732,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231110,0.00,1284,20231110,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241118,160709,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241118,150717,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N 20241118,140719,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1284,0,3,0.00,0,0,0.00,0,0,0,3855,1,1284,0.00,0.93,0,0,1284,1284,1284,1284,1284,1284,1284,226,2571,500,0,1,1,45281824,581,-10.11,2.20,12,0.00,-127.00,583.00,1284,20231109,0.00,1284,20231109,0.00,1284,0.00,20240102,1284,0.00,20240102,1284,0.00,20231120,1284,0.00,20231120,0.00,N,099520,500,226 억,,421323,N,N,0,N,00,N diff --git a/099750/price/prices-20241101.csv b/099750/price/prices-20241101.csv index 465aa5a235a8..c769d5daf2d8 100644 --- a/099750/price/prices-20241101.csv +++ b/099750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160705,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16540,290,2,1.78,105726780,6396,162.42,16250,16690,16240,21100,11380,16250,16530.14,0.49,0,-1100,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1130,93.45,3.13,03,0.09,177.00,5284.00,23250,20240219,-28.86,12940,20240805,27.82,23250,-28.86,20240219,12940,27.82,20240805,23250,-28.86,20240219,12940,27.82,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N +20241119,150718,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16610,360,2,2.22,103057760,6235,158.33,16250,16690,16240,21100,11380,16250,16528.91,0.49,0,-1130,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1135,93.84,3.14,03,0.09,177.00,5284.00,23250,20240219,-28.56,12940,20240805,28.36,23250,-28.56,20240219,12940,28.36,20240805,23250,-28.56,20240219,12940,28.36,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N +20241119,140716,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16610,360,2,2.22,68944650,4180,106.15,16250,16690,16240,21100,11380,16250,16493.94,0.49,0,302,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1135,93.84,3.14,03,0.06,177.00,5284.00,23250,20240219,-28.56,12940,20240805,28.36,23250,-28.56,20240219,12940,28.36,20240805,23250,-28.56,20240219,12940,28.36,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N +20241119,130719,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16500,250,2,1.54,48805640,2962,75.22,16250,16690,16240,21100,11380,16250,16477.26,0.49,0,276,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1128,93.22,3.12,03,0.04,177.00,5284.00,23250,20240219,-29.03,12940,20240805,27.51,23250,-29.03,20240219,12940,27.51,20240805,23250,-29.03,20240219,12940,27.51,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N +20241119,120710,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16680,430,2,2.65,47069840,2857,72.55,16250,16690,16240,21100,11380,16250,16475.27,0.49,0,225,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1140,94.24,3.16,03,0.04,177.00,5284.00,23250,20240219,-28.26,12940,20240805,28.90,23250,-28.26,20240219,12940,28.90,20240805,23250,-28.26,20240219,12940,28.90,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N +20241119,110720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16500,250,2,1.54,40141990,2438,61.91,16250,16600,16240,21100,11380,16250,16465.13,0.49,0,180,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1128,93.22,3.12,03,0.04,177.00,5284.00,23250,20240219,-29.03,12940,20240805,27.51,23250,-29.03,20240219,12940,27.51,20240805,23250,-29.03,20240219,12940,27.51,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N +20241119,100739,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16600,350,2,2.15,22591900,1377,34.97,16250,16600,16240,21100,11380,16250,16406.61,0.49,0,-5,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1135,93.79,3.14,03,0.02,177.00,5284.00,23250,20240219,-28.60,12940,20240805,28.28,23250,-28.60,20240219,12940,28.28,20240805,23250,-28.60,20240219,12940,28.28,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N +20241119,090732,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16250,0,3,0.00,65000,4,0.10,16250,16250,16250,21100,11380,16250,16250.00,0.49,0,0,16683,16466,16043,15826,15403,16575,15935,34,4850,500,12020,10,1,6834776,1111,91.81,3.08,03,0.00,177.00,5284.00,23250,20240219,-30.11,12940,20240805,25.58,23250,-30.11,20240219,12940,25.58,20240805,23250,-30.11,20240219,12940,25.58,20240805,0.94,N,099750,500,34 억,,33305,N,N,0,N,00,N 20241118,160710,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16250,270,2,1.69,63449700,3937,36.97,15980,16260,15620,20750,11190,15980,16096.85,0.49,0,11,16446,16212,15856,15622,15266,16330,15740,34,4770,500,11820,10,1,6834776,1111,91.81,3.08,03,0.06,177.00,5284.00,23250,20240219,-30.11,12940,20240805,25.58,23250,-30.11,20240219,12940,25.58,20240805,23250,-30.11,20240219,12940,25.58,20240805,0.96,N,099750,500,34 억,,33290,N,N,0,N,00,N 20241118,150717,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16220,240,2,1.50,53343440,3315,31.13,15980,16260,15620,20750,11190,15980,16091.94,0.49,0,26,16446,16212,15856,15622,15266,16330,15740,34,4770,500,11820,10,1,6834776,1109,91.64,3.07,03,0.05,177.00,5284.00,23250,20240219,-30.24,12940,20240805,25.35,23250,-30.24,20240219,12940,25.35,20240805,23250,-30.24,20240219,12940,25.35,20240805,0.96,N,099750,500,34 억,,33290,N,N,0,N,00,N 20241118,140719,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16130,150,2,0.94,51184810,3181,29.87,15980,16260,15620,20750,11190,15980,16091.21,0.49,0,-26,16446,16212,15856,15622,15266,16330,15740,34,4770,500,11820,10,1,6834776,1102,91.13,3.05,03,0.05,177.00,5284.00,23250,20240219,-30.62,12940,20240805,24.65,23250,-30.62,20240219,12940,24.65,20240805,23250,-30.62,20240219,12940,24.65,20240805,0.96,N,099750,500,34 억,,33290,N,N,0,N,00,N diff --git a/100030/price/prices-20241101.csv b/100030/price/prices-20241101.csv index cb5829c034b8..4160ed0ed899 100644 --- a/100030/price/prices-20241101.csv +++ b/100030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160706,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17230,140,2,0.82,118584210,6916,79.01,17090,17350,16970,22200,11970,17090,17146.36,0.82,0,208,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,566,10.58,0.96,12,0.21,1629.00,17969.00,24400,20240119,-29.39,14240,20241115,21.00,24400,-29.39,20240119,14240,21.00,20241115,24400,-29.39,20240119,14240,21.00,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N +20241119,150718,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17200,110,2,0.64,104562750,6102,69.71,17090,17350,16970,22200,11970,17090,17135.82,0.82,0,272,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,565,10.56,0.96,12,0.19,1629.00,17969.00,24400,20240119,-29.51,14240,20241115,20.79,24400,-29.51,20240119,14240,20.79,20241115,24400,-29.51,20240119,14240,20.79,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N +20241119,140716,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17100,10,2,0.06,98028070,5720,65.35,17090,17350,16970,22200,11970,17090,17137.77,0.82,0,271,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,562,10.50,0.95,12,0.17,1629.00,17969.00,24400,20240119,-29.92,14240,20241115,20.08,24400,-29.92,20240119,14240,20.08,20241115,24400,-29.92,20240119,14240,20.08,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N +20241119,130719,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17240,150,2,0.88,89394670,5216,59.59,17090,17350,16970,22200,11970,17090,17138.55,0.82,0,260,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,566,10.58,0.96,12,0.16,1629.00,17969.00,24400,20240119,-29.34,14240,20241115,21.07,24400,-29.34,20240119,14240,21.07,20241115,24400,-29.34,20240119,14240,21.07,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N +20241119,120711,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17230,140,2,0.82,89118680,5200,59.41,17090,17350,16970,22200,11970,17090,17138.21,0.82,0,260,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,566,10.58,0.96,12,0.16,1629.00,17969.00,24400,20240119,-29.39,14240,20241115,21.00,24400,-29.39,20240119,14240,21.00,20241115,24400,-29.39,20240119,14240,21.00,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N +20241119,110720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17240,150,2,0.88,78738280,4598,52.53,17090,17350,16970,22200,11970,17090,17124.46,0.82,0,-44,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,566,10.58,0.96,12,0.14,1629.00,17969.00,24400,20240119,-29.34,14240,20241115,21.07,24400,-29.34,20240119,14240,21.07,20241115,24400,-29.34,20240119,14240,21.07,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N +20241119,100739,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17130,40,2,0.23,39993330,2334,26.67,17090,17350,16970,22200,11970,17090,17135.10,0.82,0,-313,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,563,10.52,0.95,12,0.07,1629.00,17969.00,24400,20240119,-29.80,14240,20241115,20.29,24400,-29.80,20240119,14240,20.29,20241115,24400,-29.80,20240119,14240,20.29,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N +20241119,090732,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17350,260,2,1.52,12008480,698,7.97,17090,17350,17090,22200,11970,17090,17204.13,0.82,0,-223,18163,17626,16563,16026,14963,17895,16295,16,5110,500,11270,10,1,3283714,570,10.65,0.97,12,0.02,1629.00,17969.00,24400,20240119,-28.89,14240,20241115,21.84,24400,-28.89,20240119,14240,21.84,20241115,24400,-28.89,20240119,14240,21.84,20241115,2.36,N,100030,500,16 억,,27083,N,N,0,N,00,N 20241118,160710,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17090,1470,2,9.41,144865340,8736,74.18,15720,17100,15500,20300,10940,15620,16582.57,0.83,0,-164,16580,16100,15170,14690,13760,16340,14930,16,4680,500,10300,10,1,3283714,561,10.49,0.95,12,0.27,1629.00,17969.00,24400,20240119,-29.96,14240,20241115,20.01,24400,-29.96,20240119,14240,20.01,20241115,24400,-29.96,20240119,14240,20.01,20241115,2.42,N,100030,500,16 억,,27239,N,N,0,N,00,N 20241118,150717,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17000,1380,2,8.83,136194140,8228,69.87,15720,17100,15500,20300,10940,15620,16552.52,0.83,0,-157,16580,16100,15170,14690,13760,16340,14930,16,4680,500,10300,10,1,3283714,558,10.44,0.95,12,0.25,1629.00,17969.00,24400,20240119,-30.33,14240,20241115,19.38,24400,-30.33,20240119,14240,19.38,20241115,24400,-30.33,20240119,14240,19.38,20241115,2.42,N,100030,500,16 억,,27239,N,N,0,N,00,N 20241118,140720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,16630,1010,2,6.47,68325200,4212,35.77,15720,16720,15500,20300,10940,15620,16221.56,0.83,0,-135,16580,16100,15170,14690,13760,16340,14930,16,4680,500,10300,10,1,3283714,546,10.21,0.93,12,0.13,1629.00,17969.00,24400,20240119,-31.84,14240,20241115,16.78,24400,-31.84,20240119,14240,16.78,20241115,24400,-31.84,20240119,14240,16.78,20241115,2.42,N,100030,500,16 억,,27239,N,N,0,N,00,N diff --git a/100090/price/prices-20241101.csv b/100090/price/prices-20241101.csv index 46d2f823f976..dcd3b18d6c80 100644 --- a/100090/price/prices-20241101.csv +++ b/100090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160706,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11910,10,2,0.08,2063747840,174758,90.25,11810,12000,11650,15470,8330,11900,11809.11,5.90,0,16219,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,7050,12.27,1.01,12,0.30,971.00,11734.00,20150,20231228,-40.89,10300,20240805,15.63,20150,-40.89,20240102,10300,15.63,20240805,20150,-40.89,20231228,10300,15.63,20240805,1.13,N,100090,500,295 억,,3493393,N,N,38,N,00,N +20241119,150718,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11910,10,2,0.08,1939510780,164327,84.87,11810,12000,11650,15470,8330,11900,11802.75,5.90,0,15115,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,7050,12.27,1.01,12,0.28,971.00,11734.00,20150,20231228,-40.89,10300,20240805,15.63,20150,-40.89,20240102,10300,15.63,20240805,20150,-40.89,20231228,10300,15.63,20240805,1.13,N,100090,500,295 억,,3493393,N,N,464,N,00,N +20241119,140717,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11850,-50,5,-0.42,1718428490,145709,75.25,11810,12000,11650,15470,8330,11900,11793.56,5.90,0,18106,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,7015,12.20,1.01,12,0.25,971.00,11734.00,20150,20231228,-41.19,10300,20240805,15.05,20150,-41.19,20240102,10300,15.05,20240805,20150,-41.19,20231228,10300,15.05,20240805,1.13,N,100090,500,295 억,,3493393,N,N,464,N,00,N +20241119,130719,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11890,-10,5,-0.08,1410856850,119748,61.84,11810,12000,11650,15470,8330,11900,11781.88,5.90,0,14194,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,7038,12.25,1.01,12,0.20,971.00,11734.00,20150,20231228,-40.99,10300,20240805,15.44,20150,-40.99,20240102,10300,15.44,20240805,20150,-40.99,20231228,10300,15.44,20240805,1.13,N,100090,500,295 억,,3493393,N,N,464,N,00,N +20241119,120711,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11900,0,3,0.00,1261415430,107160,55.34,11810,12000,11650,15470,8330,11900,11771.33,5.90,0,10933,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,7044,12.26,1.01,12,0.18,971.00,11734.00,20150,20231228,-40.94,10300,20240805,15.53,20150,-40.94,20240102,10300,15.53,20240805,20150,-40.94,20231228,10300,15.53,20240805,1.13,N,100090,500,295 억,,3493393,N,N,464,N,00,N +20241119,110720,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11900,0,3,0.00,1081993630,92093,47.56,11810,12000,11650,15470,8330,11900,11748.92,5.90,0,7060,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,7044,12.26,1.01,12,0.16,971.00,11734.00,20150,20231228,-40.94,10300,20240805,15.53,20150,-40.94,20240102,10300,15.53,20240805,20150,-40.94,20231228,10300,15.53,20240805,1.13,N,100090,500,295 억,,3493393,N,N,464,N,00,N +20241119,100740,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11710,-190,5,-1.60,842193160,71763,37.06,11810,12000,11650,15470,8330,11900,11735.76,5.90,0,-3436,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,6932,12.06,1.00,12,0.12,971.00,11734.00,20150,20231228,-41.89,10300,20240805,13.69,20150,-41.89,20240102,10300,13.69,20240805,20150,-41.89,20231228,10300,13.69,20240805,1.13,N,100090,500,295 억,,3493393,N,N,464,N,00,N +20241119,090732,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11730,-170,5,-1.43,184190770,15601,8.06,11810,12000,11720,15470,8330,11900,11806.34,5.90,0,-5236,12373,12136,11853,11616,11333,12255,11735,296,3570,500,8560,10,1,59195568,6944,12.08,1.00,12,0.03,971.00,11734.00,20150,20231228,-41.79,10300,20240805,13.88,20150,-41.79,20240102,10300,13.88,20240805,20150,-41.79,20231228,10300,13.88,20240805,1.13,N,100090,500,295 억,,3493393,N,N,464,N,00,N 20241118,160710,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11900,140,2,1.19,2271938320,191241,21.74,11760,12090,11570,15280,8240,11760,11879.95,5.93,0,-3022,13246,12502,11936,11192,10626,12220,10910,296,3520,500,8460,10,1,59195568,7044,12.26,1.01,12,0.32,971.00,11734.00,20150,20231228,-40.94,10300,20240805,15.53,20150,-40.94,20240102,10300,15.53,20240805,20150,-40.94,20231228,10300,15.53,20240805,1.13,N,100090,500,295 억,,3510096,N,N,462,N,00,N 20241118,150717,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11880,120,2,1.02,2181644920,183641,20.88,11760,12090,11570,15280,8240,11760,11879.94,5.93,0,-4468,13246,12502,11936,11192,10626,12220,10910,296,3520,500,8460,10,1,59195568,7032,12.23,1.01,12,0.31,971.00,11734.00,20150,20231228,-41.04,10300,20240805,15.34,20150,-41.04,20240102,10300,15.34,20240805,20150,-41.04,20231228,10300,15.34,20240805,1.13,N,100090,500,295 억,,3510096,N,N,434,N,00,N 20241118,140720,55,40.00,KOSPI,,철강.금속,N,N,N,Y,40,N,11910,150,2,1.28,1851298520,155894,17.72,11760,12090,11570,15280,8240,11760,11875.37,5.93,0,-1273,13246,12502,11936,11192,10626,12220,10910,296,3520,500,8460,10,1,59195568,7050,12.27,1.01,12,0.26,971.00,11734.00,20150,20231228,-40.89,10300,20240805,15.63,20150,-40.89,20240102,10300,15.63,20240805,20150,-40.89,20231228,10300,15.63,20240805,1.13,N,100090,500,295 억,,3510096,N,N,434,N,00,N diff --git a/100120/price/prices-20241101.csv b/100120/price/prices-20241101.csv index 92bd23c79e39..020f9ac6d644 100644 --- a/100120/price/prices-20241101.csv +++ b/100120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160706,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21600,850,2,4.10,4488272450,195115,1768.95,21600,24700,21300,26950,14550,20750,23003.92,34.16,0,-3371,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2160,14.68,0.89,12,1.95,1471.00,24138.00,30900,20240329,-30.10,20050,20241115,7.73,30900,-30.10,20240329,20050,7.73,20241115,30900,-30.10,20240329,20050,7.73,20241115,0.45,N,100120,500,50 억,,3416987,N,N,2,N,00,N +20241119,150718,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21500,750,2,3.61,4441666950,192954,1749.36,21600,24700,21300,26950,14550,20750,23019.30,34.16,0,-3422,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2150,14.62,0.89,12,1.93,1471.00,24138.00,30900,20240329,-30.42,20050,20241115,7.23,30900,-30.42,20240329,20050,7.23,20241115,30900,-30.42,20240329,20050,7.23,20241115,0.45,N,100120,500,50 억,,3416987,N,N,1,N,00,N +20241119,140717,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22000,1250,2,6.02,4279051300,185472,1681.52,21600,24700,21300,26950,14550,20750,23071.14,34.16,0,-4394,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2200,14.96,0.91,12,1.85,1471.00,24138.00,30900,20240329,-28.80,20050,20241115,9.73,30900,-28.80,20240329,20050,9.73,20241115,30900,-28.80,20240329,20050,9.73,20241115,0.45,N,100120,500,50 억,,3416987,N,N,1,N,00,N +20241119,130720,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21700,950,2,4.58,4184463650,181185,1642.66,21600,24700,21300,26950,14550,20750,23094.98,34.16,0,-4266,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2170,14.75,0.90,12,1.81,1471.00,24138.00,30900,20240329,-29.77,20050,20241115,8.23,30900,-29.77,20240329,20050,8.23,20241115,30900,-29.77,20240329,20050,8.23,20241115,0.45,N,100120,500,50 억,,3416987,N,N,1,N,00,N +20241119,120711,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21650,900,2,4.34,4111764900,177851,1612.43,21600,24700,21300,26950,14550,20750,23119.16,34.16,0,-4347,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2165,14.72,0.90,12,1.78,1471.00,24138.00,30900,20240329,-29.94,20050,20241115,7.98,30900,-29.94,20240329,20050,7.98,20241115,30900,-29.94,20240329,20050,7.98,20241115,0.45,N,100120,500,50 억,,3416987,N,N,1,N,00,N +20241119,110721,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,21750,1000,2,4.82,4048696100,174956,1586.18,21600,24700,21300,26950,14550,20750,23141.22,34.16,0,-4328,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2175,14.79,0.90,12,1.75,1471.00,24138.00,30900,20240329,-29.61,20050,20241115,8.48,30900,-29.61,20240329,20050,8.48,20241115,30900,-29.61,20240329,20050,8.48,20241115,0.45,N,100120,500,50 억,,3416987,N,N,1,N,00,N +20241119,100740,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22200,1450,2,6.99,3753535250,161576,1464.88,21600,24700,21300,26950,14550,20750,23230.77,34.16,0,-4605,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2220,15.09,0.92,12,1.62,1471.00,24138.00,30900,20240329,-28.16,20050,20241115,10.72,30900,-28.16,20240329,20050,10.72,20241115,30900,-28.16,20240329,20050,10.72,20241115,0.45,N,100120,500,50 억,,3416987,N,N,1,N,00,N +20241119,090733,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,22950,2200,2,10.60,2630344350,111771,1013.34,21600,24700,21300,26950,14550,20750,23533.33,34.16,0,-5245,21350,21050,20550,20250,19750,21200,20400,50,6200,500,15770,50,1,10001865,2295,15.60,0.95,12,1.12,1471.00,24138.00,30900,20240329,-25.73,20050,20241115,14.46,30900,-25.73,20240329,20050,14.46,20241115,30900,-25.73,20240329,20050,14.46,20241115,0.45,N,100120,500,50 억,,3416987,N,N,1,N,00,N 20241118,160710,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20750,450,2,2.22,214383350,10440,54.82,20400,20850,20050,26350,14250,20300,20534.78,34.17,0,-325,20866,20582,20316,20032,19766,20725,20175,50,6050,500,15420,50,1,10001865,2075,14.11,0.86,12,0.10,1471.00,24138.00,30900,20240329,-32.85,20050,20241118,3.49,30900,-32.85,20240329,20050,3.49,20241118,30900,-32.85,20240329,20050,3.49,20241118,0.47,N,100120,500,50 억,,3417264,N,N,1,N,00,N 20241118,150718,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20600,300,2,1.48,194875100,9500,49.88,20400,20850,20050,26350,14250,20300,20513.17,34.17,0,-350,20866,20582,20316,20032,19766,20725,20175,50,6050,500,15420,50,1,10001865,2060,14.00,0.85,12,0.09,1471.00,24138.00,30900,20240329,-33.33,20050,20241118,2.74,30900,-33.33,20240329,20050,2.74,20241118,30900,-33.33,20240329,20050,2.74,20241118,0.47,N,100120,500,50 억,,3417264,N,N,0,N,00,N 20241118,140720,55,60.00,KOSDAQ,신저가,의료정밀기기,N,N,N,Y,60,N,20600,300,2,1.48,145307700,7109,37.33,20400,20700,20050,26350,14250,20300,20439.96,34.17,0,122,20866,20582,20316,20032,19766,20725,20175,50,6050,500,15420,50,1,10001865,2060,14.00,0.85,12,0.07,1471.00,24138.00,30900,20240329,-33.33,20050,20241118,2.74,30900,-33.33,20240329,20050,2.74,20241118,30900,-33.33,20240329,20050,2.74,20241118,0.47,N,100120,500,50 억,,3417264,N,N,0,N,00,N diff --git a/100130/price/prices-20241101.csv b/100130/price/prices-20241101.csv index dfd1ba609053..a8f488c9c04b 100644 --- a/100130/price/prices-20241101.csv +++ b/100130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160706,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2165,-10,5,-0.46,128609150,59784,73.74,2200,2200,2135,2825,1525,2175,2151.19,2.17,0,-30257,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1237,-4.09,0.51,12,0.10,-529.00,4216.00,3870,20231123,-44.06,1993,20241115,8.63,3705,-41.57,20240116,1993,8.63,20241115,3870,-44.06,20231123,1993,8.63,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N +20241119,150719,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2145,-30,5,-1.38,103949470,48365,59.66,2200,2200,2135,2825,1525,2175,2149.27,2.17,0,-27814,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1226,-4.05,0.51,12,0.08,-529.00,4216.00,3870,20231123,-44.57,1993,20241115,7.63,3705,-42.11,20240116,1993,7.63,20241115,3870,-44.57,20231123,1993,7.63,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N +20241119,140717,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-20,5,-0.92,75544090,35119,43.32,2200,2200,2140,2825,1525,2175,2151.09,2.17,0,-25687,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1231,-4.07,0.51,12,0.06,-529.00,4216.00,3870,20231123,-44.32,1993,20241115,8.13,3705,-41.84,20240116,1993,8.13,20241115,3870,-44.32,20231123,1993,8.13,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N +20241119,130720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-20,5,-0.92,65867980,30629,37.78,2200,2200,2140,2825,1525,2175,2150.51,2.17,0,-22783,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1231,-4.07,0.51,12,0.05,-529.00,4216.00,3870,20231123,-44.32,1993,20241115,8.13,3705,-41.84,20240116,1993,8.13,20241115,3870,-44.32,20231123,1993,8.13,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N +20241119,120712,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-25,5,-1.15,64099185,29807,36.77,2200,2200,2140,2825,1525,2175,2150.47,2.17,0,-22534,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1229,-4.06,0.51,12,0.05,-529.00,4216.00,3870,20231123,-44.44,1993,20241115,7.88,3705,-41.97,20240116,1993,7.88,20241115,3870,-44.44,20231123,1993,7.88,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N +20241119,110721,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-20,5,-0.92,33001335,15320,18.90,2200,2200,2140,2825,1525,2175,2154.13,2.17,0,-9138,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1231,-4.07,0.51,12,0.03,-529.00,4216.00,3870,20231123,-44.32,1993,20241115,8.13,3705,-41.84,20240116,1993,8.13,20241115,3870,-44.32,20231123,1993,8.13,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N +20241119,100740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2155,-20,5,-0.92,26621875,12354,15.24,2200,2200,2140,2825,1525,2175,2154.92,2.17,0,-8576,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1231,-4.07,0.51,12,0.02,-529.00,4216.00,3870,20231123,-44.32,1993,20241115,8.13,3705,-41.84,20240116,1993,8.13,20241115,3870,-44.32,20231123,1993,8.13,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N +20241119,090733,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,-25,5,-1.15,7666695,3542,4.37,2200,2200,2150,2825,1525,2175,2164.51,2.17,0,-2923,2238,2206,2168,2136,2098,2222,2152,286,650,500,1560,5,1,57143000,1229,-4.06,0.51,12,0.01,-529.00,4216.00,3870,20231123,-44.44,1993,20241115,7.88,3705,-41.97,20240116,1993,7.88,20241115,3870,-44.44,20231123,1993,7.88,20241115,1.04,N,100130,500,285 억,,1240051,N,N,6,N,00,N 20241118,160711,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2175,25,2,1.16,175272035,80921,32.41,2130,2200,2130,2795,1505,2150,2165.94,2.19,0,-10657,2254,2201,2097,2044,1940,2228,2071,286,645,500,1540,5,1,57143000,1243,-4.11,0.52,12,0.14,-529.00,4216.00,3870,20231123,-43.80,1993,20241115,9.13,3705,-41.30,20240116,1993,9.13,20241115,3870,-43.80,20231123,1993,9.13,20241115,1.05,N,100130,500,285 억,,1250679,N,N,6,N,00,N 20241118,150718,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,0,3,0.00,157894650,72916,29.21,2130,2200,2130,2795,1505,2150,2165.43,2.19,0,-5955,2254,2201,2097,2044,1940,2228,2071,286,645,500,1540,5,1,57143000,1229,-4.06,0.51,12,0.13,-529.00,4216.00,3870,20231123,-44.44,1993,20241115,7.88,3705,-41.97,20240116,1993,7.88,20241115,3870,-44.44,20231123,1993,7.88,20241115,1.05,N,100130,500,285 억,,1250679,N,N,15,N,00,N 20241118,140720,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2150,0,3,0.00,133952005,61754,24.74,2130,2200,2130,2795,1505,2150,2169.12,2.19,0,-6317,2254,2201,2097,2044,1940,2228,2071,286,645,500,1540,5,1,57143000,1229,-4.06,0.51,12,0.11,-529.00,4216.00,3870,20231123,-44.44,1993,20241115,7.88,3705,-41.97,20240116,1993,7.88,20241115,3870,-44.44,20231123,1993,7.88,20241115,1.05,N,100130,500,285 억,,1250679,N,N,15,N,00,N diff --git a/100220/price/prices-20241101.csv b/100220/price/prices-20241101.csv index c59a9cf8d71f..393b10d902eb 100644 --- a/100220/price/prices-20241101.csv +++ b/100220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160707,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5890,60,2,1.03,488319210,84390,89.89,5980,5980,5670,7570,4090,5830,5785.96,4.84,0,-11199,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,766,-6.19,0.39,12,0.65,-951.00,14925.00,8420,20240221,-30.05,3990,20240805,47.62,8420,-30.05,20240221,3990,47.62,20240805,8420,-30.05,20240221,3990,47.62,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N +20241119,150719,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5830,0,3,0.00,468258300,80981,86.25,5980,5980,5670,7570,4090,5830,5782.31,4.84,0,-9823,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,758,-6.13,0.39,12,0.62,-951.00,14925.00,8420,20240221,-30.76,3990,20240805,46.12,8420,-30.76,20240221,3990,46.12,20240805,8420,-30.76,20240221,3990,46.12,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N +20241119,140717,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5850,20,2,0.34,433395070,74988,79.87,5980,5980,5670,7570,4090,5830,5779.51,4.84,0,-10824,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,760,-6.15,0.39,12,0.58,-951.00,14925.00,8420,20240221,-30.52,3990,20240805,46.62,8420,-30.52,20240221,3990,46.62,20240805,8420,-30.52,20240221,3990,46.62,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N +20241119,130720,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5850,20,2,0.34,389482410,67501,71.90,5980,5980,5670,7570,4090,5830,5770.01,4.84,0,-11369,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,760,-6.15,0.39,12,0.52,-951.00,14925.00,8420,20240221,-30.52,3990,20240805,46.62,8420,-30.52,20240221,3990,46.62,20240805,8420,-30.52,20240221,3990,46.62,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N +20241119,120712,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5760,-70,5,-1.20,364262410,63173,67.29,5980,5980,5670,7570,4090,5830,5766.09,4.84,0,-9163,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,749,-6.06,0.39,12,0.49,-951.00,14925.00,8420,20240221,-31.59,3990,20240805,44.36,8420,-31.59,20240221,3990,44.36,20240805,8420,-31.59,20240221,3990,44.36,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N +20241119,110721,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5810,-20,5,-0.34,325429770,56440,60.12,5980,5980,5670,7570,4090,5830,5765.92,4.84,0,-6774,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,755,-6.11,0.39,12,0.43,-951.00,14925.00,8420,20240221,-31.00,3990,20240805,45.61,8420,-31.00,20240221,3990,45.61,20240805,8420,-31.00,20240221,3990,45.61,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N +20241119,100740,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5730,-100,5,-1.72,294915980,51131,54.46,5980,5980,5670,7570,4090,5830,5767.83,4.84,0,-6639,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,745,-6.03,0.38,12,0.39,-951.00,14925.00,8420,20240221,-31.95,3990,20240805,43.61,8420,-31.95,20240221,3990,43.61,20240805,8420,-31.95,20240221,3990,43.61,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N +20241119,090733,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5850,20,2,0.34,28884760,4947,5.27,5980,5980,5730,7570,4090,5830,5838.88,4.84,0,-1947,6156,5992,5686,5522,5216,6075,5605,65,1740,500,3730,10,1,12996741,760,-6.15,0.39,12,0.04,-951.00,14925.00,8420,20240221,-30.52,3990,20240805,46.62,8420,-30.52,20240221,3990,46.62,20240805,8420,-30.52,20240221,3990,46.62,20240805,2.35,N,100220,500,64 억,,629453,N,N,6,N,00,N 20241118,160711,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5830,410,2,7.56,533997240,93495,49.22,5380,5850,5380,7040,3800,5420,5711.50,4.78,0,10295,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,758,-6.13,0.39,12,0.72,-951.00,14925.00,8420,20240221,-30.76,3990,20240805,46.12,8420,-30.76,20240221,3990,46.12,20240805,8420,-30.76,20240221,3990,46.12,20240805,2.50,N,100220,500,64 억,,621384,N,N,6,N,00,N 20241118,150718,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5720,300,2,5.54,438242900,76975,40.52,5380,5840,5380,7040,3800,5420,5693.31,4.78,0,11014,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,743,-6.01,0.38,12,0.59,-951.00,14925.00,8420,20240221,-32.07,3990,20240805,43.36,8420,-32.07,20240221,3990,43.36,20240805,8420,-32.07,20240221,3990,43.36,20240805,2.50,N,100220,500,64 억,,621384,N,N,0,N,00,N 20241118,140721,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,5620,200,2,3.69,394578920,69320,36.49,5380,5840,5380,7040,3800,5420,5692.14,4.78,0,12081,5913,5666,5423,5176,4933,5545,5055,65,1620,500,3460,10,1,12996741,730,-5.91,0.38,12,0.53,-951.00,14925.00,8420,20240221,-33.25,3990,20240805,40.85,8420,-33.25,20240221,3990,40.85,20240805,8420,-33.25,20240221,3990,40.85,20240805,2.50,N,100220,500,64 억,,621384,N,N,0,N,00,N diff --git a/100250/price/prices-20241101.csv b/100250/price/prices-20241101.csv index a1cee08e63b3..efd988c28c7a 100644 --- a/100250/price/prices-20241101.csv +++ b/100250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160707,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,5,2,0.16,76409105,24194,70.27,3165,3180,3145,4110,2220,3165,3158.18,1.36,0,-827,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1772,4.91,0.48,12,0.04,646.00,6539.00,3405,20240724,-6.90,2960,20240805,7.09,3405,-6.90,20240724,2960,7.09,20240805,3405,-6.90,20240724,2960,7.09,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N +20241119,150719,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3155,-10,5,-0.32,66832615,21165,61.47,3165,3180,3145,4110,2220,3165,3157.70,1.36,0,-796,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1763,4.88,0.48,12,0.04,646.00,6539.00,3405,20240724,-7.34,2960,20240805,6.59,3405,-7.34,20240724,2960,6.59,20240805,3405,-7.34,20240724,2960,6.59,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N +20241119,140718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3145,-20,5,-0.63,59230375,18752,54.46,3165,3180,3145,4110,2220,3165,3158.62,1.36,0,-816,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1758,4.87,0.48,12,0.03,646.00,6539.00,3405,20240724,-7.64,2960,20240805,6.25,3405,-7.64,20240724,2960,6.25,20240805,3405,-7.64,20240724,2960,6.25,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N +20241119,130720,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3160,-5,5,-0.16,44083150,13941,40.49,3165,3180,3150,4110,2220,3165,3162.12,1.36,0,-788,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1766,4.89,0.48,12,0.02,646.00,6539.00,3405,20240724,-7.20,2960,20240805,6.76,3405,-7.20,20240724,2960,6.76,20240805,3405,-7.20,20240724,2960,6.76,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N +20241119,120712,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,5,2,0.16,37468375,11844,34.40,3165,3180,3150,4110,2220,3165,3163.49,1.36,0,-778,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1772,4.91,0.48,12,0.02,646.00,6539.00,3405,20240724,-6.90,2960,20240805,7.09,3405,-6.90,20240724,2960,7.09,20240805,3405,-6.90,20240724,2960,7.09,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N +20241119,110722,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,0,3,0.00,31123790,9831,28.55,3165,3180,3150,4110,2220,3165,3165.88,1.36,0,-778,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1769,4.90,0.48,12,0.02,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N +20241119,100741,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3170,5,2,0.16,10417370,3286,9.54,3165,3180,3155,4110,2220,3165,3170.23,1.36,0,-808,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1772,4.91,0.48,12,0.01,646.00,6539.00,3405,20240724,-6.90,2960,20240805,7.09,3405,-6.90,20240724,2960,7.09,20240805,3405,-6.90,20240724,2960,7.09,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N +20241119,090734,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3180,15,2,0.47,3527335,1110,3.22,3165,3180,3155,4110,2220,3165,3177.78,1.36,0,-738,3231,3197,3176,3142,3121,3187,3132,279,945,500,2340,5,1,55895292,1777,4.92,0.49,12,0.00,646.00,6539.00,3405,20240724,-6.61,2960,20240805,7.43,3405,-6.61,20240724,2960,7.43,20240805,3405,-6.61,20240724,2960,7.43,20240805,0.22,N,100250,500,279 억,,762182,N,N,31,N,00,N 20241118,160711,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,0,3,0.00,106148405,33430,161.01,3210,3210,3155,4110,2220,3165,3175.24,1.37,0,7843,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1769,4.90,0.48,12,0.06,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,763069,N,N,31,N,00,N 20241118,150718,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3160,-5,5,-0.16,99656860,31379,151.13,3210,3210,3155,4110,2220,3165,3175.91,1.37,0,7708,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1766,4.89,0.48,12,0.06,646.00,6539.00,3405,20240724,-7.20,2960,20240805,6.76,3405,-7.20,20240724,2960,6.76,20240805,3405,-7.20,20240724,2960,6.76,20240805,0.22,N,100250,500,279 억,,763069,N,N,0,N,00,N 20241118,140721,57,100.00,KOSPI,,화학,N,N,N,N, ,N,3165,0,3,0.00,87722325,27609,132.97,3210,3210,3155,4110,2220,3165,3177.31,1.37,0,5969,3188,3176,3158,3146,3128,3167,3137,279,945,500,2340,5,1,55895292,1769,4.90,0.48,12,0.05,646.00,6539.00,3405,20240724,-7.05,2960,20240805,6.93,3405,-7.05,20240724,2960,6.93,20240805,3405,-7.05,20240724,2960,6.93,20240805,0.22,N,100250,500,279 억,,763069,N,N,0,N,00,N diff --git a/100590/price/prices-20241101.csv b/100590/price/prices-20241101.csv index db6ac7ad8cb4..ee97213a3659 100644 --- a/100590/price/prices-20241101.csv +++ b/100590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160707,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4255,-5,5,-0.12,1212568800,291055,38.79,4250,4255,4090,5530,2985,4260,4165.36,0.27,0,-16544,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,674,16.88,0.68,12,1.84,252.00,6249.00,6150,20240117,-30.81,3130,20240806,35.94,6150,-30.81,20240117,3130,35.94,20240806,6150,-30.81,20240117,3130,35.94,20240806,2.39,N,100590,500,79 억,,41950,N,N,4,N,00,N +20241119,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4235,-25,5,-0.59,1072341080,258058,34.40,4250,4255,4090,5530,2985,4260,4155.24,0.27,0,-16282,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,670,16.81,0.68,12,1.63,252.00,6249.00,6150,20240117,-31.14,3130,20240806,35.30,6150,-31.14,20240117,3130,35.30,20240806,6150,-31.14,20240117,3130,35.30,20240806,2.39,N,100590,500,79 억,,41950,N,N,2,N,00,N +20241119,140718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4160,-100,5,-2.35,922736910,222451,29.65,4250,4255,4090,5530,2985,4260,4147.81,0.27,0,-17421,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,659,16.51,0.67,12,1.41,252.00,6249.00,6150,20240117,-32.36,3130,20240806,32.91,6150,-32.36,20240117,3130,32.91,20240806,6150,-32.36,20240117,3130,32.91,20240806,2.39,N,100590,500,79 억,,41950,N,N,2,N,00,N +20241119,130721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4120,-140,5,-3.29,834734330,201363,26.84,4250,4255,4090,5530,2985,4260,4145.16,0.27,0,-14732,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,652,16.35,0.66,12,1.27,252.00,6249.00,6150,20240117,-33.01,3130,20240806,31.63,6150,-33.01,20240117,3130,31.63,20240806,6150,-33.01,20240117,3130,31.63,20240806,2.39,N,100590,500,79 억,,41950,N,N,2,N,00,N +20241119,120712,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4130,-130,5,-3.05,768621910,185326,24.70,4250,4255,4090,5530,2985,4260,4147.12,0.27,0,-15229,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,654,16.39,0.66,12,1.17,252.00,6249.00,6150,20240117,-32.85,3130,20240806,31.95,6150,-32.85,20240117,3130,31.95,20240806,6150,-32.85,20240117,3130,31.95,20240806,2.39,N,100590,500,79 억,,41950,N,N,2,N,00,N +20241119,110722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4145,-115,5,-2.70,704705295,169879,22.64,4250,4255,4090,5530,2985,4260,4147.97,0.27,0,-14830,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,656,16.45,0.66,12,1.07,252.00,6249.00,6150,20240117,-32.60,3130,20240806,32.43,6150,-32.60,20240117,3130,32.43,20240806,6150,-32.60,20240117,3130,32.43,20240806,2.39,N,100590,500,79 억,,41950,N,N,2,N,00,N +20241119,100741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4160,-100,5,-2.35,600825000,144857,19.31,4250,4255,4090,5530,2985,4260,4147.35,0.27,0,-14271,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,659,16.51,0.67,12,0.92,252.00,6249.00,6150,20240117,-32.36,3130,20240806,32.91,6150,-32.36,20240117,3130,32.91,20240806,6150,-32.36,20240117,3130,32.91,20240806,2.39,N,100590,500,79 억,,41950,N,N,2,N,00,N +20241119,090734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4160,-100,5,-2.35,237191720,56707,7.56,4250,4255,4130,5530,2985,4260,4182.12,0.27,0,-5993,4480,4370,4165,4055,3850,4425,4110,79,1270,500,2640,5,1,15830023,659,16.51,0.67,12,0.36,252.00,6249.00,6150,20240117,-32.36,3130,20240806,32.91,6150,-32.36,20240117,3130,32.91,20240806,6150,-32.36,20240117,3130,32.91,20240806,2.39,N,100590,500,79 억,,41950,N,N,2,N,00,N 20241118,160711,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4260,240,2,5.97,3113464305,744213,124.02,4020,4275,3960,5220,2815,4020,4183.43,0.31,0,-6812,4326,4172,4006,3852,3686,4250,3930,79,1200,500,2490,5,1,15830023,674,16.90,0.68,12,4.70,252.00,6249.00,6150,20240117,-30.73,3130,20240806,36.10,6150,-30.73,20240117,3130,36.10,20240806,6150,-30.73,20240117,3130,36.10,20240806,2.40,N,100590,500,79 억,,49030,N,N,2,N,00,N 20241118,150719,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4225,205,2,5.10,2899273860,693805,115.62,4020,4275,3960,5220,2815,4020,4178.94,0.31,0,-3690,4326,4172,4006,3852,3686,4250,3930,79,1200,500,2490,5,1,15830023,669,16.77,0.68,12,4.38,252.00,6249.00,6150,20240117,-31.30,3130,20240806,34.98,6150,-31.30,20240117,3130,34.98,20240806,6150,-31.30,20240117,3130,34.98,20240806,2.40,N,100590,500,79 억,,49030,N,N,0,N,00,N 20241118,140721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4155,135,2,3.36,2286533485,548636,91.43,4020,4260,3960,5220,2815,4020,4167.83,0.31,0,-6051,4326,4172,4006,3852,3686,4250,3930,79,1200,500,2490,5,1,15830023,658,16.49,0.66,12,3.47,252.00,6249.00,6150,20240117,-32.44,3130,20240806,32.75,6150,-32.44,20240117,3130,32.75,20240806,6150,-32.44,20240117,3130,32.75,20240806,2.40,N,100590,500,79 억,,49030,N,N,0,N,00,N diff --git a/100660/price/prices-20241101.csv b/100660/price/prices-20241101.csv index e484246f34de..9751ef473904 100644 --- a/100660/price/prices-20241101.csv +++ b/100660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160707,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3900,-55,5,-1.39,283120420,72507,69.02,3945,3960,3880,5140,2770,3955,3904.73,1.91,0,-5830,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,491,25.49,0.75,12,0.58,153.00,5214.00,6050,20240607,-35.54,3555,20240909,9.70,6050,-35.54,20240607,3555,9.70,20240909,6050,-35.54,20240607,3555,9.70,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N +20241119,150720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3905,-50,5,-1.26,279033195,71458,68.02,3945,3960,3880,5140,2770,3955,3904.86,1.91,0,-5728,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,492,25.52,0.75,12,0.57,153.00,5214.00,6050,20240607,-35.45,3555,20240909,9.85,6050,-35.45,20240607,3555,9.85,20240909,6050,-35.45,20240607,3555,9.85,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N +20241119,140718,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-45,5,-1.14,234774825,60077,57.18,3945,3960,3890,5140,2770,3955,3907.90,1.91,0,-1817,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,493,25.56,0.75,12,0.48,153.00,5214.00,6050,20240607,-35.37,3555,20240909,9.99,6050,-35.37,20240607,3555,9.99,20240909,6050,-35.37,20240607,3555,9.99,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N +20241119,130721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-45,5,-1.14,226638720,57994,55.20,3945,3960,3890,5140,2770,3955,3907.97,1.91,0,-1605,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,493,25.56,0.75,12,0.46,153.00,5214.00,6050,20240607,-35.37,3555,20240909,9.99,6050,-35.37,20240607,3555,9.99,20240909,6050,-35.37,20240607,3555,9.99,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N +20241119,120713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3905,-50,5,-1.26,211450350,54104,51.50,3945,3960,3890,5140,2770,3955,3908.22,1.91,0,-709,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,492,25.52,0.75,12,0.43,153.00,5214.00,6050,20240607,-35.45,3555,20240909,9.85,6050,-35.45,20240607,3555,9.85,20240909,6050,-35.45,20240607,3555,9.85,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N +20241119,110722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3905,-50,5,-1.26,156528090,40020,38.09,3945,3960,3890,5140,2770,3955,3911.25,1.91,0,2452,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,492,25.52,0.75,12,0.32,153.00,5214.00,6050,20240607,-35.45,3555,20240909,9.85,6050,-35.45,20240607,3555,9.85,20240909,6050,-35.45,20240607,3555,9.85,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N +20241119,100741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3910,-45,5,-1.14,138213465,35327,33.63,3945,3960,3890,5140,2770,3955,3912.40,1.91,0,4063,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,493,25.56,0.75,12,0.28,153.00,5214.00,6050,20240607,-35.37,3555,20240909,9.99,6050,-35.37,20240607,3555,9.99,20240909,6050,-35.37,20240607,3555,9.99,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N +20241119,090734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3935,-20,5,-0.51,34377915,8787,8.36,3945,3955,3895,5140,2770,3955,3912.36,1.91,0,1465,4041,3997,3936,3892,3831,4020,3915,63,1185,500,2610,5,1,12600000,496,25.72,0.75,12,0.07,153.00,5214.00,6050,20240607,-34.96,3555,20240909,10.69,6050,-34.96,20240607,3555,10.69,20240909,6050,-34.96,20240607,3555,10.69,20240909,4.07,N,100660,500,63 억,,240531,N,N,0,N,00,N 20241118,160712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3955,-5,5,-0.13,408978300,104271,33.61,3875,3980,3875,5140,2775,3960,3922.11,1.94,0,-4588,4183,4071,3848,3736,3513,4127,3792,63,1180,500,2610,5,1,12600000,498,25.85,0.76,12,0.83,153.00,5214.00,6050,20240607,-34.63,3555,20240909,11.25,6050,-34.63,20240607,3555,11.25,20240909,6050,-34.63,20240607,3555,11.25,20240909,4.20,N,100660,500,63 억,,244734,N,N,0,N,00,N 20241118,150719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3940,-20,5,-0.51,376688890,96084,30.97,3875,3980,3875,5140,2775,3960,3920.41,1.94,0,-4343,4183,4071,3848,3736,3513,4127,3792,63,1180,500,2610,5,1,12600000,496,25.75,0.76,12,0.76,153.00,5214.00,6050,20240607,-34.88,3555,20240909,10.83,6050,-34.88,20240607,3555,10.83,20240909,6050,-34.88,20240607,3555,10.83,20240909,4.20,N,100660,500,63 억,,244734,N,N,0,N,00,N 20241118,140721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3935,-25,5,-0.63,347779390,88728,28.60,3875,3980,3875,5140,2775,3960,3919.61,1.94,0,-3458,4183,4071,3848,3736,3513,4127,3792,63,1180,500,2610,5,1,12600000,496,25.72,0.75,12,0.70,153.00,5214.00,6050,20240607,-34.96,3555,20240909,10.69,6050,-34.96,20240607,3555,10.69,20240909,6050,-34.96,20240607,3555,10.69,20240909,4.20,N,100660,500,63 억,,244734,N,N,0,N,00,N diff --git a/100700/price/prices-20241101.csv b/100700/price/prices-20241101.csv index aa9a799d530e..71e0d73e0b0b 100644 --- a/100700/price/prices-20241101.csv +++ b/100700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160708,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2610,5,2,0.19,87153010,33429,144.19,2610,2620,2595,3385,1825,2605,2607.11,1.05,0,-7361,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1143,7.65,0.84,12,0.08,341.00,3110.00,3650,20240522,-28.49,2415,20240805,8.07,3650,-28.49,20240522,2415,8.07,20240805,3650,-28.49,20240522,2415,8.07,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N +20241119,150720,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2610,5,2,0.19,81361795,31209,134.61,2610,2620,2595,3385,1825,2605,2607.00,1.05,0,-6736,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1143,7.65,0.84,12,0.07,341.00,3110.00,3650,20240522,-28.49,2415,20240805,8.07,3650,-28.49,20240522,2415,8.07,20240805,3650,-28.49,20240522,2415,8.07,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N +20241119,140718,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2600,-5,5,-0.19,59608065,22850,98.56,2610,2620,2600,3385,1825,2605,2608.67,1.05,0,-1960,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1139,7.62,0.84,12,0.05,341.00,3110.00,3650,20240522,-28.77,2415,20240805,7.66,3650,-28.77,20240522,2415,7.66,20240805,3650,-28.77,20240522,2415,7.66,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N +20241119,130721,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2605,0,3,0.00,46640615,17869,77.07,2610,2620,2600,3385,1825,2605,2610.14,1.05,0,-1482,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1141,7.64,0.84,12,0.04,341.00,3110.00,3650,20240522,-28.63,2415,20240805,7.87,3650,-28.63,20240522,2415,7.87,20240805,3650,-28.63,20240522,2415,7.87,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N +20241119,120713,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2605,0,3,0.00,39834110,15261,65.83,2610,2620,2600,3385,1825,2605,2610.19,1.05,0,-1398,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1141,7.64,0.84,12,0.03,341.00,3110.00,3650,20240522,-28.63,2415,20240805,7.87,3650,-28.63,20240522,2415,7.87,20240805,3650,-28.63,20240522,2415,7.87,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N +20241119,110722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2615,10,2,0.38,17435785,6677,28.80,2610,2620,2600,3385,1825,2605,2611.32,1.05,0,-1317,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1145,7.67,0.84,12,0.02,341.00,3110.00,3650,20240522,-28.36,2415,20240805,8.28,3650,-28.36,20240522,2415,8.28,20240805,3650,-28.36,20240522,2415,8.28,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N +20241119,100742,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2620,15,2,0.58,15743885,6030,26.01,2610,2620,2600,3385,1825,2605,2610.93,1.05,0,-1262,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1148,7.68,0.84,12,0.01,341.00,3110.00,3650,20240522,-28.22,2415,20240805,8.49,3650,-28.22,20240522,2415,8.49,20240805,3650,-28.22,20240522,2415,8.49,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N +20241119,090735,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2600,-5,5,-0.19,687480,264,1.14,2610,2610,2600,3385,1825,2605,2604.09,1.05,0,-201,2641,2622,2591,2572,2541,2632,2582,44,780,100,1920,5,1,43800000,1139,7.62,0.84,12,0.00,341.00,3110.00,3650,20240522,-28.77,2415,20240805,7.66,3650,-28.77,20240522,2415,7.66,20240805,3650,-28.77,20240522,2415,7.66,20240805,1.35,N,100700,100,43 억,,458532,N,N,0,N,00,N 20241118,160712,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2605,5,2,0.19,60113635,23171,30.24,2590,2610,2560,3380,1820,2600,2594.24,1.07,0,-8406,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1141,7.64,0.84,12,0.05,341.00,3110.00,3650,20240522,-28.63,2415,20240805,7.87,3650,-28.63,20240522,2415,7.87,20240805,3650,-28.63,20240522,2415,7.87,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N 20241118,150719,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2605,5,2,0.19,56450885,21765,28.41,2590,2610,2560,3380,1820,2600,2593.65,1.07,0,-8117,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1141,7.64,0.84,12,0.05,341.00,3110.00,3650,20240522,-28.63,2415,20240805,7.87,3650,-28.63,20240522,2415,7.87,20240805,3650,-28.63,20240522,2415,7.87,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N 20241118,140722,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2590,-10,5,-0.38,39898615,15390,20.09,2590,2610,2560,3380,1820,2600,2592.50,1.07,0,-7113,2686,2642,2556,2512,2426,2665,2535,44,780,100,1920,5,1,43800000,1134,7.60,0.83,12,0.04,341.00,3110.00,3650,20240522,-29.04,2415,20240805,7.25,3650,-29.04,20240522,2415,7.25,20240805,3650,-29.04,20240522,2415,7.25,20240805,1.39,N,100700,100,43 억,,466865,N,N,0,N,00,N diff --git a/100790/price/prices-20241101.csv b/100790/price/prices-20241101.csv index 97850ebf9e8f..d3921cdc2d57 100644 --- a/100790/price/prices-20241101.csv +++ b/100790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160708,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5930,90,2,1.54,21171080940,3605630,53.36,5850,6020,5660,7590,4090,5840,5871.06,0.84,0,-71372,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3150,12.98,0.91,12,6.79,457.00,6503.00,7330,20240219,-19.10,4410,20240909,34.47,7330,-19.10,20240219,4410,34.47,20240909,7330,-19.10,20240219,4410,34.47,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N +20241119,150720,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5720,-120,5,-2.05,18043012510,3072261,45.47,5850,6020,5670,7590,4090,5840,5872.99,0.84,0,-78941,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3039,12.52,0.88,12,5.78,457.00,6503.00,7330,20240219,-21.96,4410,20240909,29.71,7330,-21.96,20240219,4410,29.71,20240909,7330,-21.96,20240219,4410,29.71,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N +20241119,140719,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5780,-60,5,-1.03,16510242490,2804641,41.51,5850,6020,5730,7590,4090,5840,5886.93,0.84,0,-92571,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3071,12.65,0.89,12,5.28,457.00,6503.00,7330,20240219,-21.15,4410,20240909,31.07,7330,-21.15,20240219,4410,31.07,20240909,7330,-21.15,20240219,4410,31.07,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N +20241119,130722,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5870,30,2,0.51,14802787200,2509824,37.14,5850,6020,5730,7590,4090,5840,5898.18,0.84,0,-93945,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3118,12.84,0.90,12,4.72,457.00,6503.00,7330,20240219,-19.92,4410,20240909,33.11,7330,-19.92,20240219,4410,33.11,20240909,7330,-19.92,20240219,4410,33.11,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N +20241119,120713,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5890,50,2,0.86,13884616780,2353384,34.83,5850,6020,5730,7590,4090,5840,5900.12,0.84,0,-82536,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3129,12.89,0.91,12,4.43,457.00,6503.00,7330,20240219,-19.65,4410,20240909,33.56,7330,-19.65,20240219,4410,33.56,20240909,7330,-19.65,20240219,4410,33.56,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N +20241119,110723,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5970,130,2,2.23,12088405950,2048137,30.31,5850,6020,5730,7590,4090,5840,5902.46,0.84,0,-111221,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3172,13.06,0.92,12,3.86,457.00,6503.00,7330,20240219,-18.55,4410,20240909,35.37,7330,-18.55,20240219,4410,35.37,20240909,7330,-18.55,20240219,4410,35.37,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N +20241119,100742,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5870,30,2,0.51,8431986120,1433109,21.21,5850,6020,5730,7590,4090,5840,5884.02,0.84,0,-109969,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3118,12.84,0.90,12,2.70,457.00,6503.00,7330,20240219,-19.92,4410,20240909,33.11,7330,-19.92,20240219,4410,33.11,20240909,7330,-19.92,20240219,4410,33.11,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N +20241119,090735,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5820,-20,5,-0.34,1580372950,270960,4.01,5850,5900,5750,7590,4090,5840,5832.20,0.84,0,-37192,6560,6200,5920,5560,5280,6060,5420,550,1750,1000,4080,10,1,53124634,3092,12.74,0.89,12,0.51,457.00,6503.00,7330,20240219,-20.60,4410,20240909,31.97,7330,-20.60,20240219,4410,31.97,20240909,7330,-20.60,20240219,4410,31.97,20240909,2.99,N,100790,1000,550 억,,445501,N,N,0,N,00,N 20241118,160712,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5840,-10,5,-0.17,39785753440,6574294,113.08,5910,6280,5640,7600,4100,5850,6052.66,0.86,0,-27677,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3102,12.78,0.90,12,12.38,457.00,6503.00,7330,20240219,-20.33,4410,20240909,32.43,7330,-20.33,20240219,4410,32.43,20240909,7330,-20.33,20240219,4410,32.43,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N 20241118,150719,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,5770,-80,5,-1.37,38530551650,6358156,109.37,5910,6280,5640,7600,4100,5850,6060.63,0.86,0,-56034,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3065,12.63,0.89,12,11.97,457.00,6503.00,7330,20240219,-21.28,4410,20240909,30.84,7330,-21.28,20240219,4410,30.84,20240909,7330,-21.28,20240219,4410,30.84,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N 20241118,140722,55,60.00,KOSDAQ,,금융,N,N,N,Y,60,N,6070,220,2,3.76,32206069640,5272692,90.70,5910,6280,5900,7600,4100,5850,6109.00,0.86,0,-134852,6803,6326,6013,5536,5223,6170,5380,550,1750,1000,4090,10,1,53124634,3225,13.28,0.93,12,9.93,457.00,6503.00,7330,20240219,-17.19,4410,20240909,37.64,7330,-17.19,20240219,4410,37.64,20240909,7330,-17.19,20240219,4410,37.64,20240909,2.70,N,100790,1000,550 억,,456474,N,N,0,N,00,N diff --git a/100840/price/prices-20241101.csv b/100840/price/prices-20241101.csv index 99097be5e2e3..217b9073d560 100644 --- a/100840/price/prices-20241101.csv +++ b/100840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160708,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17290,1580,2,10.06,42851843640,2493814,226.84,16120,18500,15900,20400,11000,15710,17183.23,1.87,0,-1573,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3576,15.73,1.23,12,12.06,1099.00,14034.00,18500,20241119,-6.54,7200,20240125,140.14,18500,-6.54,20241119,7200,140.14,20240125,35250,-50.95,20240415,9450,82.96,20240530,1.95,N,100840,500,103 억,,386399,N,N,4,N,00,N +20241119,150721,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17350,1640,2,10.44,41978223440,2443248,222.24,16120,18500,15900,20400,11000,15710,17181.32,1.87,0,-5235,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3588,15.79,1.24,12,11.81,1099.00,14034.00,18500,20241119,-6.22,7200,20240125,140.97,18500,-6.22,20241119,7200,140.97,20240125,35250,-50.78,20240415,9450,83.60,20240530,1.95,N,100840,500,103 억,,386399,N,N,69,N,00,N +20241119,140719,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17270,1560,2,9.93,40166643770,2338711,212.74,16120,18500,15900,20400,11000,15710,17174.69,1.87,0,-19413,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3572,15.71,1.23,12,11.31,1099.00,14034.00,18500,20241119,-6.65,7200,20240125,139.86,18500,-6.65,20241119,7200,139.86,20240125,35250,-51.01,20240415,9450,82.75,20240530,1.95,N,100840,500,103 억,,386399,N,N,69,N,00,N +20241119,130722,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17090,1380,2,8.78,37713492410,2196691,199.82,16120,18500,15900,20400,11000,15710,17168.32,1.87,0,-39002,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3534,15.55,1.22,12,10.62,1099.00,14034.00,18500,20241119,-7.62,7200,20240125,137.36,18500,-7.62,20241119,7200,137.36,20240125,35250,-51.52,20240415,9450,80.85,20240530,1.95,N,100840,500,103 억,,386399,N,N,69,N,00,N +20241119,120713,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16560,850,2,5.41,36285790930,2111822,192.10,16120,18500,15900,20400,11000,15710,17182.22,1.87,0,-48594,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3425,15.07,1.18,12,10.21,1099.00,14034.00,18500,20241119,-10.49,7200,20240125,130.00,18500,-10.49,20241119,7200,130.00,20240125,35250,-53.02,20240415,9450,75.24,20240530,1.95,N,100840,500,103 억,,386399,N,N,69,N,00,N +20241119,110723,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17040,1330,2,8.47,33994057320,1975491,179.70,16120,18500,15900,20400,11000,15710,17207.90,1.87,0,-56133,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3524,15.51,1.21,12,9.55,1099.00,14034.00,18500,20241119,-7.89,7200,20240125,136.67,18500,-7.89,20241119,7200,136.67,20240125,35250,-51.66,20240415,9450,80.32,20240530,1.95,N,100840,500,103 억,,386399,N,N,69,N,00,N +20241119,100742,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,16420,710,2,4.52,28386407060,1647084,149.82,16120,18500,15900,20400,11000,15710,17234.34,1.87,0,-107445,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3396,14.94,1.17,12,7.96,1099.00,14034.00,18500,20241119,-11.24,7200,20240125,128.06,18500,-11.24,20241119,7200,128.06,20240125,35250,-53.42,20240415,9450,73.76,20240530,1.95,N,100840,500,103 억,,386399,N,N,69,N,00,N +20241119,090735,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,17120,1410,2,8.98,6278991380,371408,33.78,16120,17700,15900,20400,11000,15710,16905.91,1.87,0,-77294,18196,16952,15626,14382,13056,17575,15005,103,4690,500,10990,10,1,20680783,3541,15.58,1.22,12,1.80,1099.00,14034.00,17700,20241119,-3.28,7200,20240125,137.78,17700,-3.28,20241119,7200,137.78,20240125,35250,-51.43,20240415,9450,81.16,20240530,1.95,N,100840,500,103 억,,386399,N,N,69,N,00,N 20241118,160712,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15710,1430,2,10.01,17384926590,1088854,1089.10,14500,16870,14300,18560,10000,14280,15967.03,1.28,0,140523,14880,14580,14300,14000,13720,14440,13860,103,4280,500,9990,10,1,20680783,3249,14.29,1.12,12,5.27,1099.00,14034.00,16870,20241118,-6.88,7200,20240125,118.19,16870,-6.88,20241118,7200,118.19,20240125,35250,-55.43,20240415,9450,66.24,20240530,1.91,N,100840,500,103 억,,264299,N,N,68,N,00,N 20241118,150720,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15790,1510,2,10.57,16783048020,1050534,1050.78,14500,16870,14300,18560,10000,14280,15976.38,1.28,0,132216,14880,14580,14300,14000,13720,14440,13860,103,4280,500,9990,10,1,20680783,3265,14.37,1.13,12,5.08,1099.00,14034.00,16870,20241118,-6.40,7200,20240125,119.31,16870,-6.40,20241118,7200,119.31,20240125,35250,-55.21,20240415,9450,67.09,20240530,1.91,N,100840,500,103 억,,264299,N,N,93,N,00,N 20241118,140722,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,15950,1670,2,11.69,15921449710,996758,996.99,14500,16870,14300,18560,10000,14280,15973.92,1.28,0,137661,14880,14580,14300,14000,13720,14440,13860,103,4280,500,9990,10,1,20680783,3299,14.51,1.14,12,4.82,1099.00,14034.00,16870,20241118,-5.45,7200,20240125,121.53,16870,-5.45,20241118,7200,121.53,20240125,35250,-54.75,20240415,9450,68.78,20240530,1.91,N,100840,500,103 억,,264299,N,N,93,N,00,N diff --git a/101000/price/prices-20241101.csv b/101000/price/prices-20241101.csv index d9a031d9dc2a..0aab1b914ebe 100644 --- a/101000/price/prices-20241101.csv +++ b/101000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160708,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,0,3,0.00,620339110,286233,171.52,2165,2260,2105,2810,1520,2165,2167.25,0.75,0,62962,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,653,10.88,2.60,12,0.95,199.00,833.00,4225,20240327,-48.76,1863,20241011,16.21,4225,-48.76,20240327,1863,16.21,20241011,4225,-48.76,20240327,1863,16.21,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N +20241119,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,-25,5,-1.15,566972685,261540,156.73,2165,2260,2105,2810,1520,2165,2167.82,0.75,0,74619,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,645,10.75,2.57,12,0.87,199.00,833.00,4225,20240327,-49.35,1863,20241011,14.87,4225,-49.35,20240327,1863,14.87,20241011,4225,-49.35,20240327,1863,14.87,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N +20241119,140719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,-40,5,-1.85,533378460,245758,147.27,2165,2260,2105,2810,1520,2165,2170.34,0.75,0,78209,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,641,10.68,2.55,12,0.82,199.00,833.00,4225,20240327,-49.70,1863,20241011,14.06,4225,-49.70,20240327,1863,14.06,20241011,4225,-49.70,20240327,1863,14.06,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N +20241119,130722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,55,2,2.54,200119305,90852,54.44,2165,2260,2145,2810,1520,2165,2202.70,0.75,0,42574,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,669,11.16,2.67,12,0.30,199.00,833.00,4225,20240327,-47.46,1863,20241011,19.16,4225,-47.46,20240327,1863,19.16,20241011,4225,-47.46,20240327,1863,19.16,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N +20241119,120714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2240,75,2,3.46,149080370,68007,40.75,2165,2240,2145,2810,1520,2165,2192.13,0.75,0,32624,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,675,11.26,2.69,12,0.23,199.00,833.00,4225,20240327,-46.98,1863,20241011,20.24,4225,-46.98,20240327,1863,20.24,20241011,4225,-46.98,20240327,1863,20.24,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N +20241119,110723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2230,65,2,3.00,129077950,59033,35.38,2165,2230,2145,2810,1520,2165,2186.54,0.75,0,25791,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,672,11.21,2.68,12,0.20,199.00,833.00,4225,20240327,-47.22,1863,20241011,19.70,4225,-47.22,20240327,1863,19.70,20241011,4225,-47.22,20240327,1863,19.70,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N +20241119,100742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,0,3,0.00,39152935,18155,10.88,2165,2195,2145,2810,1520,2165,2156.59,0.75,0,-2638,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,653,10.88,2.60,12,0.06,199.00,833.00,4225,20240327,-48.76,1863,20241011,16.21,4225,-48.76,20240327,1863,16.21,20241011,4225,-48.76,20240327,1863,16.21,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N +20241119,090735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,15,2,0.69,5113235,2345,1.41,2165,2195,2165,2810,1520,2165,2180.48,0.75,0,-2167,2235,2200,2170,2135,2105,2185,2120,151,645,500,1290,5,1,30149619,657,10.95,2.62,12,0.01,199.00,833.00,4225,20240327,-48.40,1863,20241011,17.02,4225,-48.40,20240327,1863,17.02,20241011,4225,-48.40,20240327,1863,17.02,20241011,1.23,N,101000,500,150 억,,226726,N,N,0,N,00,N 20241118,160713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-25,5,-1.14,361633485,166751,174.70,2190,2205,2140,2845,1535,2190,2168.41,0.80,0,-14630,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,653,10.88,2.60,12,0.55,199.00,833.00,4225,20240327,-48.76,1863,20241011,16.21,4225,-48.76,20240327,1863,16.21,20241011,4225,-48.76,20240327,1863,16.21,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N 20241118,150720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,-25,5,-1.14,335122825,154523,161.89,2190,2205,2140,2845,1535,2190,2168.44,0.80,0,-9766,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,653,10.88,2.60,12,0.51,199.00,833.00,4225,20240327,-48.76,1863,20241011,16.21,4225,-48.76,20240327,1863,16.21,20241011,4225,-48.76,20240327,1863,16.21,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N 20241118,140722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,-20,5,-0.91,310588965,143106,149.93,2190,2205,2140,2845,1535,2190,2170.02,0.80,0,-8861,2256,2222,2161,2127,2066,2240,2145,151,655,500,1310,5,1,30149619,654,10.90,2.61,12,0.47,199.00,833.00,4225,20240327,-48.64,1863,20241011,16.48,4225,-48.64,20240327,1863,16.48,20241011,4225,-48.64,20240327,1863,16.48,20241011,1.18,N,101000,500,150 억,,241126,N,N,0,N,00,N diff --git a/101140/price/prices-20241101.csv b/101140/price/prices-20241101.csv index d57874bb6d4f..7edfd0f6f68a 100644 --- a/101140/price/prices-20241101.csv +++ b/101140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160709,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241119,150721,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241119,140719,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241119,130722,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241119,120714,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241119,110723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241119,100743,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N +20241119,090736,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231110,0.00,9340,20231110,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241118,160713,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241118,150720,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N 20241118,140723,58,100.00,KOSPI,,유통업,N,N,N,N, ,N,9340,0,3,0.00,0,0,0.00,0,0,0,14010,4670,9340,0.00,0.22,0,0,9340,9340,9340,9340,9340,9340,9340,50,4670,500,0,10,1,10044216,938,6.22,0.62,12,0.00,1502.00,15045.00,9340,20231109,0.00,9340,20231109,0.00,9340,0.00,20240102,9340,0.00,20240102,9340,0.00,20231120,9340,0.00,20231120,0.00,N,101140,500,50 억,,22013,N,N,0,N,00,N diff --git a/101160/price/prices-20241101.csv b/101160/price/prices-20241101.csv index f5eec48dd7e8..98eb770397ad 100644 --- a/101160/price/prices-20241101.csv +++ b/101160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160709,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16970,320,2,1.92,1221658970,72353,49.88,16650,17060,16610,21600,11660,16650,16884.70,4.00,0,-6164,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2802,5.20,1.17,12,0.44,3261.00,14506.00,27700,20240109,-38.74,16490,20241118,2.91,27700,-38.74,20240109,16490,2.91,20241118,27700,-38.74,20240109,16490,2.91,20241118,2.47,N,101160,500,82 억,,660682,N,N,10,N,00,N +20241119,150721,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17010,360,2,2.16,1183790780,70125,48.35,16650,17060,16610,21600,11660,16650,16881.15,4.00,0,-5748,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2809,5.22,1.17,12,0.42,3261.00,14506.00,27700,20240109,-38.59,16490,20241118,3.15,27700,-38.59,20240109,16490,3.15,20241118,27700,-38.59,20240109,16490,3.15,20241118,2.47,N,101160,500,82 억,,660682,N,N,4,N,00,N +20241119,140719,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16970,320,2,1.92,1024956660,60762,41.89,16650,17060,16610,21600,11660,16650,16868.38,4.00,0,-4034,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2802,5.20,1.17,12,0.37,3261.00,14506.00,27700,20240109,-38.74,16490,20241118,2.91,27700,-38.74,20240109,16490,2.91,20241118,27700,-38.74,20240109,16490,2.91,20241118,2.47,N,101160,500,82 억,,660682,N,N,4,N,00,N +20241119,130723,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,17020,370,2,2.22,779665790,46322,31.94,16650,17060,16610,21600,11660,16650,16831.44,4.00,0,2049,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2810,5.22,1.17,12,0.28,3261.00,14506.00,27700,20240109,-38.56,16490,20241118,3.21,27700,-38.56,20240109,16490,3.21,20241118,27700,-38.56,20240109,16490,3.21,20241118,2.47,N,101160,500,82 억,,660682,N,N,4,N,00,N +20241119,120714,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16990,340,2,2.04,693445260,41248,28.44,16650,17060,16610,21600,11660,16650,16811.61,4.00,0,3264,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2805,5.21,1.17,12,0.25,3261.00,14506.00,27700,20240109,-38.66,16490,20241118,3.03,27700,-38.66,20240109,16490,3.03,20241118,27700,-38.66,20240109,16490,3.03,20241118,2.47,N,101160,500,82 억,,660682,N,N,4,N,00,N +20241119,110724,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16860,210,2,1.26,564340390,33633,23.19,16650,16880,16610,21600,11660,16650,16779.37,4.00,0,1353,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2784,5.17,1.16,12,0.20,3261.00,14506.00,27700,20240109,-39.13,16490,20241118,2.24,27700,-39.13,20240109,16490,2.24,20241118,27700,-39.13,20240109,16490,2.24,20241118,2.47,N,101160,500,82 억,,660682,N,N,4,N,00,N +20241119,100743,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16810,160,2,0.96,430313880,25670,17.70,16650,16870,16610,21600,11660,16650,16763.30,4.00,0,1160,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2775,5.15,1.16,12,0.16,3261.00,14506.00,27700,20240109,-39.31,16490,20241118,1.94,27700,-39.31,20240109,16490,1.94,20241118,27700,-39.31,20240109,16490,1.94,20241118,2.47,N,101160,500,82 억,,660682,N,N,4,N,00,N +20241119,090736,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16640,-10,5,-0.06,46956950,2820,1.94,16650,16780,16610,21600,11660,16650,16651.40,4.00,0,-2400,17676,17162,16826,16312,15976,16995,16145,83,4950,500,12320,10,1,16510993,2747,5.10,1.15,12,0.02,3261.00,14506.00,27700,20240109,-39.93,16490,20241118,0.91,27700,-39.93,20240109,16490,0.91,20241118,27700,-39.93,20240109,16490,0.91,20241118,2.47,N,101160,500,82 억,,660682,N,N,4,N,00,N 20241118,160713,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,16650,-370,5,-2.17,2426315450,144333,89.54,17210,17340,16490,22100,11920,17020,16810.42,3.93,0,16151,17633,17326,16913,16606,16193,17480,16760,83,5080,500,12590,10,1,16510993,2749,5.11,1.15,12,0.87,3261.00,14506.00,27700,20240109,-39.89,16490,20241118,0.97,27700,-39.89,20240109,16490,0.97,20241118,27700,-39.89,20240109,16490,0.97,20241118,2.93,N,101160,500,82 억,,648448,N,N,4,N,00,N 20241118,150721,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16590,-430,5,-2.53,2113229400,125420,77.81,17210,17340,16550,22100,11920,17020,16849.11,3.93,0,8164,17633,17326,16913,16606,16193,17480,16760,83,5080,500,12590,10,1,16510993,2739,5.09,1.14,12,0.76,3261.00,14506.00,27700,20240109,-40.11,16500,20241115,0.55,27700,-40.11,20240109,16500,0.55,20241115,27700,-40.11,20240109,16500,0.55,20241115,2.93,N,101160,500,82 억,,648448,N,N,108,N,00,N 20241118,140723,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16670,-350,5,-2.06,1296258430,76301,47.34,17210,17340,16670,22100,11920,17020,16988.71,3.93,0,-7706,17633,17326,16913,16606,16193,17480,16760,83,5080,500,12590,10,1,16510993,2752,5.11,1.15,12,0.46,3261.00,14506.00,27700,20240109,-39.82,16500,20241115,1.03,27700,-39.82,20240109,16500,1.03,20241115,27700,-39.82,20240109,16500,1.03,20241115,2.93,N,101160,500,82 억,,648448,N,N,108,N,00,N diff --git a/101170/price/prices-20241101.csv b/101170/price/prices-20241101.csv index 02e97d4463fc..3c24af9b8cdd 100644 --- a/101170/price/prices-20241101.csv +++ b/101170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160709,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5400,30,2,0.56,450120940,84031,96.28,5320,5430,5300,6980,3760,5370,5356.55,1.35,0,313,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,729,14.48,0.80,12,0.62,373.00,6742.00,9070,20240607,-40.46,4815,20241115,12.15,9070,-40.46,20240607,4815,12.15,20241115,9070,-40.46,20240607,4815,12.15,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N +20241119,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5420,50,2,0.93,413441040,77224,88.48,5320,5430,5300,6980,3760,5370,5353.72,1.35,0,352,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,732,14.53,0.80,12,0.57,373.00,6742.00,9070,20240607,-40.24,4815,20241115,12.56,9070,-40.24,20240607,4815,12.56,20241115,9070,-40.24,20240607,4815,12.56,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N +20241119,140720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,-20,5,-0.37,279412160,52192,59.80,5320,5430,5300,6980,3760,5370,5353.43,1.35,0,-3588,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,722,14.34,0.79,12,0.39,373.00,6742.00,9070,20240607,-41.01,4815,20241115,11.11,9070,-41.01,20240607,4815,11.11,20241115,9070,-41.01,20240607,4815,11.11,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N +20241119,130723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5380,10,2,0.19,251233390,46937,53.78,5320,5430,5300,6980,3760,5370,5352.44,1.35,0,-5006,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,726,14.42,0.80,12,0.35,373.00,6742.00,9070,20240607,-40.68,4815,20241115,11.73,9070,-40.68,20240607,4815,11.73,20241115,9070,-40.68,20240607,4815,11.73,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N +20241119,120714,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-10,5,-0.19,230012650,42979,49.25,5320,5430,5300,6980,3760,5370,5351.60,1.35,0,-4673,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,724,14.37,0.80,12,0.32,373.00,6742.00,9070,20240607,-40.90,4815,20241115,11.32,9070,-40.90,20240607,4815,11.32,20241115,9070,-40.90,20240607,4815,11.32,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N +20241119,110724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-10,5,-0.19,208121660,38882,44.55,5320,5430,5300,6980,3760,5370,5352.49,1.35,0,-3128,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,724,14.37,0.80,12,0.29,373.00,6742.00,9070,20240607,-40.90,4815,20241115,11.32,9070,-40.90,20240607,4815,11.32,20241115,9070,-40.90,20240607,4815,11.32,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N +20241119,100743,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5320,-50,5,-0.93,161703730,30170,34.57,5320,5430,5300,6980,3760,5370,5359.63,1.35,0,-3734,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,718,14.26,0.79,12,0.22,373.00,6742.00,9070,20240607,-41.35,4815,20241115,10.49,9070,-41.35,20240607,4815,10.49,20241115,9070,-41.35,20240607,4815,10.49,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N +20241119,090736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5310,-60,5,-1.12,33817440,6354,7.28,5320,5330,5300,6980,3760,5370,5319.46,1.35,0,866,5530,5450,5320,5240,5110,5490,5280,68,1610,500,3970,10,1,13500000,717,14.24,0.79,12,0.05,373.00,6742.00,9070,20240607,-41.46,4815,20241115,10.28,9070,-41.46,20240607,4815,10.28,20241115,9070,-41.46,20240607,4815,10.28,20241115,4.40,N,101170,500,67 억,,182431,N,N,0,N,00,N 20241118,160713,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,180,2,3.47,459524130,86473,42.77,5190,5400,5190,6740,3640,5190,5315.83,1.37,0,-3326,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,725,14.40,0.80,12,0.64,373.00,6742.00,9070,20240607,-40.79,4815,20241115,11.53,9070,-40.79,20240607,4815,11.53,20241115,9070,-40.79,20240607,4815,11.53,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N 20241118,150721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,150,2,2.89,441431360,83101,41.10,5190,5400,5190,6740,3640,5190,5313.92,1.37,0,-2285,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,721,14.32,0.79,12,0.62,373.00,6742.00,9070,20240607,-41.12,4815,20241115,10.90,9070,-41.12,20240607,4815,10.90,20241115,9070,-41.12,20240607,4815,10.90,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N 20241118,140723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,150,2,2.89,384707220,72519,35.86,5190,5380,5190,6740,3640,5190,5307.01,1.37,0,-1274,5706,5447,5131,4872,4556,5577,5002,68,1550,500,3840,10,1,13500000,721,14.32,0.79,12,0.54,373.00,6742.00,9070,20240607,-41.12,4815,20241115,10.90,9070,-41.12,20240607,4815,10.90,20241115,9070,-41.12,20240607,4815,10.90,20241115,4.47,N,101170,500,67 억,,185297,N,N,0,N,00,N diff --git a/101240/price/prices-20241101.csv b/101240/price/prices-20241101.csv index 9ae3214ea5ff..b37773061b41 100644 --- a/101240/price/prices-20241101.csv +++ b/101240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160709,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4110,-180,5,-4.20,712547250,173116,93.27,4280,4280,4055,5570,3005,4290,4115.99,2.48,0,-47536,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,425,12.42,0.55,12,1.67,331.00,7450.00,6230,20240820,-34.03,4055,20241119,1.36,6230,-34.03,20240820,4055,1.36,20241119,6230,-34.03,20240820,4055,1.36,20241119,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N +20241119,150722,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4105,-185,5,-4.31,675386735,164065,88.39,4280,4280,4055,5570,3005,4290,4116.55,2.48,0,-46102,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,424,12.40,0.55,12,1.59,331.00,7450.00,6230,20240820,-34.11,4055,20241119,1.23,6230,-34.11,20240820,4055,1.23,20241119,6230,-34.11,20240820,4055,1.23,20241119,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N +20241119,140720,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4095,-195,5,-4.55,631321245,153306,82.60,4280,4280,4055,5570,3005,4290,4118.02,2.48,0,-43526,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,423,12.37,0.55,12,1.48,331.00,7450.00,6230,20240820,-34.27,4055,20241119,0.99,6230,-34.27,20240820,4055,0.99,20241119,6230,-34.27,20240820,4055,0.99,20241119,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N +20241119,130723,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4080,-210,5,-4.90,573372860,139168,74.98,4280,4280,4055,5570,3005,4290,4119.98,2.48,0,-40806,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,422,12.33,0.55,12,1.35,331.00,7450.00,6230,20240820,-34.51,4055,20241119,0.62,6230,-34.51,20240820,4055,0.62,20241119,6230,-34.51,20240820,4055,0.62,20241119,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N +20241119,120715,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4140,-150,5,-3.50,515491200,125021,67.36,4280,4280,4055,5570,3005,4290,4123.20,2.48,0,-40167,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,428,12.51,0.56,12,1.21,331.00,7450.00,6230,20240820,-33.55,4055,20241119,2.10,6230,-33.55,20240820,4055,2.10,20241119,6230,-33.55,20240820,4055,2.10,20241119,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N +20241119,110724,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4120,-170,5,-3.96,372620975,90124,48.56,4280,4280,4055,5570,3005,4290,4134.50,2.48,0,-31236,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,426,12.45,0.55,12,0.87,331.00,7450.00,6230,20240820,-33.87,4055,20241119,1.60,6230,-33.87,20240820,4055,1.60,20241119,6230,-33.87,20240820,4055,1.60,20241119,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N +20241119,100744,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,4080,-210,5,-4.90,262806860,63285,34.10,4280,4280,4055,5570,3005,4290,4152.70,2.48,0,-25933,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,422,12.33,0.55,12,0.61,331.00,7450.00,6230,20240820,-34.51,4055,20241119,0.62,6230,-34.51,20240820,4055,0.62,20241119,6230,-34.51,20240820,4055,0.62,20241119,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N +20241119,090737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4225,-65,5,-1.52,37619700,8898,4.79,4280,4280,4190,5570,3005,4290,4227.71,2.48,0,-4788,4566,4427,4301,4162,4036,4497,4232,52,1280,500,3000,5,1,10340947,437,12.76,0.57,12,0.09,331.00,7450.00,6230,20240820,-32.18,4090,20241115,3.30,6230,-32.18,20240820,4090,3.30,20241115,6230,-32.18,20240820,4090,3.30,20241115,3.25,N,101240,500,51 억,,256287,N,N,0,N,00,N 20241118,160714,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4290,55,2,1.30,787286160,184628,191.66,4230,4440,4175,5500,2965,4235,4264.17,2.32,0,15382,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,444,12.96,0.58,12,1.79,331.00,7450.00,6230,20240820,-31.14,4090,20241115,4.89,6230,-31.14,20240820,4090,4.89,20241115,6230,-31.14,20240820,4090,4.89,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N 20241118,150721,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,40,2,0.94,768732370,180275,187.14,4230,4440,4175,5500,2965,4235,4264.22,2.32,0,16098,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,442,12.92,0.57,12,1.74,331.00,7450.00,6230,20240820,-31.38,4090,20241115,4.52,6230,-31.38,20240820,4090,4.52,20241115,6230,-31.38,20240820,4090,4.52,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N 20241118,140723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4275,40,2,0.94,706308750,165592,171.90,4230,4440,4175,5500,2965,4235,4265.36,2.32,0,13730,4465,4350,4220,4105,3975,4285,4040,52,1265,500,2960,5,1,10340947,442,12.92,0.57,12,1.60,331.00,7450.00,6230,20240820,-31.38,4090,20241115,4.52,6230,-31.38,20240820,4090,4.52,20241115,6230,-31.38,20240820,4090,4.52,20241115,3.33,N,101240,500,51 억,,240136,N,N,0,N,00,N diff --git a/101330/price/prices-20241101.csv b/101330/price/prices-20241101.csv index 9ee90eb7babf..73f994136ca1 100644 --- a/101330/price/prices-20241101.csv +++ b/101330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,220,2,7.50,529682000,173353,113.09,2980,3170,2935,3815,2055,2935,3055.27,2.51,0,24520,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,730,4.65,0.23,12,0.75,678.00,13907.00,4335,20240205,-27.22,2790,20241115,13.08,4335,-27.22,20240205,2790,13.08,20241115,4335,-27.22,20240205,2790,13.08,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N +20241119,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,190,2,6.47,465861685,153029,99.83,2980,3140,2935,3815,2055,2935,3044.27,2.51,0,31783,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,723,4.61,0.22,12,0.66,678.00,13907.00,4335,20240205,-27.91,2790,20241115,12.01,4335,-27.91,20240205,2790,12.01,20241115,4335,-27.91,20240205,2790,12.01,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N +20241119,140720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,145,2,4.94,385847775,127125,82.93,2980,3090,2935,3815,2055,2935,3035.18,2.51,0,18976,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,713,4.54,0.22,12,0.55,678.00,13907.00,4335,20240205,-28.95,2790,20241115,10.39,4335,-28.95,20240205,2790,10.39,20241115,4335,-28.95,20240205,2790,10.39,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N +20241119,130723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,140,2,4.77,352413160,116267,75.85,2980,3090,2935,3815,2055,2935,3031.07,2.51,0,17602,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,712,4.54,0.22,12,0.50,678.00,13907.00,4335,20240205,-29.07,2790,20241115,10.22,4335,-29.07,20240205,2790,10.22,20241115,4335,-29.07,20240205,2790,10.22,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N +20241119,120715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,120,2,4.09,332390260,109729,71.58,2980,3090,2935,3815,2055,2935,3029.19,2.51,0,12540,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,707,4.51,0.22,12,0.47,678.00,13907.00,4335,20240205,-29.53,2790,20241115,9.50,4335,-29.53,20240205,2790,9.50,20241115,4335,-29.53,20240205,2790,9.50,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N +20241119,110725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3050,115,2,3.92,244918075,81033,52.86,2980,3090,2935,3815,2055,2935,3022.45,2.51,0,9304,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,706,4.50,0.22,12,0.35,678.00,13907.00,4335,20240205,-29.64,2790,20241115,9.32,4335,-29.64,20240205,2790,9.32,20241115,4335,-29.64,20240205,2790,9.32,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N +20241119,100744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,100,2,3.41,171036765,56771,37.04,2980,3090,2935,3815,2055,2935,3012.75,2.51,0,10122,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,703,4.48,0.22,12,0.25,678.00,13907.00,4335,20240205,-29.99,2790,20241115,8.78,4335,-29.99,20240205,2790,8.78,20241115,4335,-29.99,20240205,2790,8.78,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N +20241119,090737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3020,85,2,2.90,36684670,12290,8.02,2980,3030,2935,3815,2055,2935,2984.92,2.51,0,82,3098,3016,2933,2851,2768,3057,2892,120,880,500,2230,5,1,23147029,699,4.45,0.22,12,0.05,678.00,13907.00,4335,20240205,-30.33,2790,20241115,8.24,4335,-30.33,20240205,2790,8.24,20241115,4335,-30.33,20240205,2790,8.24,20241115,2.07,N,101330,500,119 억,,580968,N,N,0,N,00,N 20241118,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2935,35,2,1.21,445607040,151289,123.31,2850,3015,2850,3770,2030,2900,2945.42,2.48,0,6653,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,679,4.33,0.21,12,0.65,678.00,13907.00,4335,20240205,-32.30,2790,20241115,5.20,4335,-32.30,20240205,2790,5.20,20241115,4335,-32.30,20240205,2790,5.20,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N 20241118,150721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,60,2,2.07,410035915,139201,113.46,2850,3015,2850,3770,2030,2900,2945.64,2.48,0,7656,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,685,4.37,0.21,12,0.60,678.00,13907.00,4335,20240205,-31.72,2790,20241115,6.09,4335,-31.72,20240205,2790,6.09,20241115,4335,-31.72,20240205,2790,6.09,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N 20241118,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,65,2,2.24,322635195,109489,89.24,2850,3015,2850,3770,2030,2900,2946.74,2.48,0,-1067,3093,2996,2893,2796,2693,3045,2845,120,870,500,2200,5,1,23147029,686,4.37,0.21,12,0.47,678.00,13907.00,4335,20240205,-31.60,2790,20241115,6.27,4335,-31.60,20240205,2790,6.27,20241115,4335,-31.60,20240205,2790,6.27,20241115,2.09,N,101330,500,119 억,,573896,N,N,0,N,00,N diff --git a/101360/price/prices-20241101.csv b/101360/price/prices-20241101.csv index b8947edbc565..2f7edfdbce7d 100644 --- a/101360/price/prices-20241101.csv +++ b/101360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160710,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28100,-150,5,-0.53,6912483900,249615,50.74,28250,28550,27100,36700,19800,28250,27687.65,1.83,0,-17087,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4998,-39.80,4.02,12,1.40,-706.00,6985.00,71297,20240305,-60.59,15346,20231113,83.11,71297,-60.59,20240305,16377,71.58,20240104,89900,-68.74,20240305,20300,38.42,20231120,2.77,N,101360,500,88 억,,324705,N,N,80,N,00,N +20241119,150722,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-400,5,-1.42,6406092100,231546,47.07,28250,28550,27100,36700,19800,28250,27666.48,1.83,0,-12749,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4953,-39.45,3.99,12,1.30,-706.00,6985.00,71297,20240305,-60.94,15346,20231113,81.48,71297,-60.94,20240305,16377,70.06,20240104,89900,-69.02,20240305,20300,37.19,20231120,2.77,N,101360,500,88 억,,324705,N,N,1140,N,00,N +20241119,140721,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27800,-450,5,-1.59,5487770350,198471,40.34,28250,28550,27100,36700,19800,28250,27650.08,1.83,0,-17837,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4945,-39.38,3.98,12,1.12,-706.00,6985.00,71297,20240305,-61.01,15346,20231113,81.15,71297,-61.01,20240305,16377,69.75,20240104,89900,-69.08,20240305,20300,36.95,20231120,2.77,N,101360,500,88 억,,324705,N,N,1140,N,00,N +20241119,130724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27650,-600,5,-2.12,4885228800,176800,35.94,28250,28550,27100,36700,19800,28250,27631.20,1.83,0,-21696,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4918,-39.16,3.96,12,0.99,-706.00,6985.00,71297,20240305,-61.22,15346,20231113,80.18,71297,-61.22,20240305,16377,68.83,20240104,89900,-69.24,20240305,20300,36.21,20231120,2.77,N,101360,500,88 억,,324705,N,N,1140,N,00,N +20241119,120715,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27850,-400,5,-1.42,4270071800,154523,31.41,28250,28550,27100,36700,19800,28250,27633.68,1.83,0,-11020,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4953,-39.45,3.99,12,0.87,-706.00,6985.00,71297,20240305,-60.94,15346,20231113,81.48,71297,-60.94,20240305,16377,70.06,20240104,89900,-69.02,20240305,20300,37.19,20231120,2.77,N,101360,500,88 억,,324705,N,N,1140,N,00,N +20241119,110725,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27900,-350,5,-1.24,3631492550,131597,26.75,28250,28550,27100,36700,19800,28250,27595.30,1.83,0,-6421,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4962,-39.52,3.99,12,0.74,-706.00,6985.00,71297,20240305,-60.87,15346,20231113,81.81,71297,-60.87,20240305,16377,70.36,20240104,89900,-68.97,20240305,20300,37.44,20231120,2.77,N,101360,500,88 억,,324705,N,N,1140,N,00,N +20241119,100744,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27550,-700,5,-2.48,3027067050,109809,22.32,28250,28550,27100,36700,19800,28250,27566.33,1.83,0,-5807,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4900,-39.02,3.94,12,0.62,-706.00,6985.00,71297,20240305,-61.36,15346,20231113,79.53,71297,-61.36,20240305,16377,68.22,20240104,89900,-69.35,20240305,20300,35.71,20231120,2.77,N,101360,500,88 억,,324705,N,N,1140,N,00,N +20241119,090737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27550,-700,5,-2.48,696556450,24956,5.07,28250,28550,27450,36700,19800,28250,27910.67,1.83,0,-3758,30350,29300,27350,26300,24350,29825,26825,89,8450,500,19770,50,1,17786114,4900,-39.02,3.94,12,0.14,-706.00,6985.00,71297,20240305,-61.36,15346,20231113,79.53,71297,-61.36,20240305,16377,68.22,20240104,89900,-69.35,20240305,20300,35.71,20231120,2.77,N,101360,500,88 억,,324705,N,N,1140,N,00,N 20241118,160714,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28250,1900,2,7.21,13470333100,489306,27.69,26350,28400,25400,34250,18450,26350,27529.11,1.46,0,59147,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,5025,-40.01,4.04,12,2.75,-706.00,6985.00,71297,20240305,-60.38,15346,20231113,84.09,71297,-60.38,20240305,16377,72.50,20240104,89900,-68.58,20240305,20300,39.16,20231120,2.85,N,101360,500,88 억,,259100,N,N,1134,N,00,N 20241118,150722,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,28000,1650,2,6.26,12755248050,463827,26.25,26350,28400,25400,34250,18450,26350,27500.98,1.46,0,56447,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,4980,-39.66,4.01,12,2.61,-706.00,6985.00,71297,20240305,-60.73,15346,20231113,82.46,71297,-60.73,20240305,16377,70.97,20240104,89900,-68.85,20240305,20300,37.93,20231120,2.85,N,101360,500,88 억,,259100,N,N,482,N,00,N 20241118,140724,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,27450,1100,2,4.17,11803400700,429494,24.31,26350,28400,25400,34250,18450,26350,27483.14,1.46,0,51149,30850,28600,26700,24450,22550,27650,23500,89,7900,500,18440,50,1,17786114,4882,-38.88,3.93,12,2.41,-706.00,6985.00,71297,20240305,-61.50,15346,20231113,78.87,71297,-61.50,20240305,16377,67.61,20240104,89900,-69.47,20240305,20300,35.22,20231120,2.85,N,101360,500,88 억,,259100,N,N,482,N,00,N diff --git a/101390/price/prices-20241101.csv b/101390/price/prices-20241101.csv index 5c86c261dc80..dea171448ded 100644 --- a/101390/price/prices-20241101.csv +++ b/101390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2725,-140,5,-4.89,445814065,161350,239.17,2820,2920,2695,3720,2010,2865,2763.03,1.69,0,-41987,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,304,-1.06,0.95,12,1.45,-2578.00,2857.00,9600,20240322,-71.61,2620,20240910,4.01,9600,-71.61,20240322,2620,4.01,20240910,9600,-71.61,20240322,2620,4.01,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N +20241119,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2730,-135,5,-4.71,442666350,160195,237.46,2820,2920,2695,3720,2010,2865,2763.30,1.69,0,-41592,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,305,-1.06,0.96,12,1.43,-2578.00,2857.00,9600,20240322,-71.56,2620,20240910,4.20,9600,-71.56,20240322,2620,4.20,20240910,9600,-71.56,20240322,2620,4.20,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N +20241119,140721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2700,-165,5,-5.76,408562995,147676,218.90,2820,2920,2695,3720,2010,2865,2766.62,1.69,0,-38863,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,301,-1.05,0.95,12,1.32,-2578.00,2857.00,9600,20240322,-71.88,2620,20240910,3.05,9600,-71.88,20240322,2620,3.05,20240910,9600,-71.88,20240322,2620,3.05,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N +20241119,130724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2745,-120,5,-4.19,359808640,129759,192.34,2820,2920,2720,3720,2010,2865,2772.90,1.69,0,-32606,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,306,-1.06,0.96,12,1.16,-2578.00,2857.00,9600,20240322,-71.41,2620,20240910,4.77,9600,-71.41,20240322,2620,4.77,20240910,9600,-71.41,20240322,2620,4.77,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N +20241119,120715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2785,-80,5,-2.79,281814605,101336,150.21,2820,2920,2725,3720,2010,2865,2780.99,1.69,0,-15634,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,311,-1.08,0.97,12,0.91,-2578.00,2857.00,9600,20240322,-70.99,2620,20240910,6.30,9600,-70.99,20240322,2620,6.30,20240910,9600,-70.99,20240322,2620,6.30,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N +20241119,110725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2755,-110,5,-3.84,255304785,91751,136.00,2820,2920,2725,3720,2010,2865,2782.58,1.69,0,-16893,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,308,-1.07,0.96,12,0.82,-2578.00,2857.00,9600,20240322,-71.30,2620,20240910,5.15,9600,-71.30,20240322,2620,5.15,20240910,9600,-71.30,20240322,2620,5.15,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N +20241119,100744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2775,-90,5,-3.14,165277285,59021,87.49,2820,2920,2750,3720,2010,2865,2800.31,1.69,0,-8943,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,310,-1.08,0.97,12,0.53,-2578.00,2857.00,9600,20240322,-71.09,2620,20240910,5.92,9600,-71.09,20240322,2620,5.92,20240910,9600,-71.09,20240322,2620,5.92,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N +20241119,090737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2915,50,2,1.75,11702950,4119,6.11,2820,2920,2820,3720,2010,2865,2841.21,1.69,0,1626,3021,2942,2846,2767,2671,2982,2807,56,855,500,1940,5,1,11164227,325,-1.13,1.02,12,0.04,-2578.00,2857.00,9600,20240322,-69.64,2620,20240910,11.26,9600,-69.64,20240322,2620,11.26,20240910,9600,-69.64,20240322,2620,11.26,20240910,0.00,N,101390,500,55 억,,188281,N,N,0,N,00,N 20241118,160714,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,70,2,2.50,193275475,67463,117.90,2770,2925,2750,3630,1960,2795,2864.91,1.60,0,9631,3001,2897,2806,2702,2611,2852,2657,56,835,500,1900,5,1,11164227,320,-1.11,1.00,12,0.60,-2578.00,2857.00,9600,20240322,-70.16,2620,20240910,9.35,9600,-70.16,20240322,2620,9.35,20240910,9600,-70.16,20240322,2620,9.35,20240910,0.00,N,101390,500,55 억,,178618,N,N,0,N,00,N 20241118,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,70,2,2.50,184845200,64522,112.76,2770,2925,2750,3630,1960,2795,2864.84,1.60,0,9882,3001,2897,2806,2702,2611,2852,2657,56,835,500,1900,5,1,11164227,320,-1.11,1.00,12,0.58,-2578.00,2857.00,9600,20240322,-70.16,2620,20240910,9.35,9600,-70.16,20240322,2620,9.35,20240910,9600,-70.16,20240322,2620,9.35,20240910,0.00,N,101390,500,55 억,,178618,N,N,0,N,00,N 20241118,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2880,85,2,3.04,145645980,50950,89.04,2770,2925,2750,3630,1960,2795,2858.61,1.60,0,4780,3001,2897,2806,2702,2611,2852,2657,56,835,500,1900,5,1,11164227,322,-1.12,1.01,12,0.46,-2578.00,2857.00,9600,20240322,-70.00,2620,20240910,9.92,9600,-70.00,20240322,2620,9.92,20240910,9600,-70.00,20240322,2620,9.92,20240910,0.00,N,101390,500,55 억,,178618,N,N,0,N,00,N diff --git a/101400/price/prices-20241101.csv b/101400/price/prices-20241101.csv index 1169416b10f0..d7ee08574634 100644 --- a/101400/price/prices-20241101.csv +++ b/101400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160710,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,395,-1,5,-0.25,50730756,127403,67.95,396,414,390,514,278,396,398.19,0.19,0,-1627,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,246,20.79,0.63,12,0.20,19.00,631.00,676,20231120,-41.57,380,20241115,3.95,668,-40.87,20240206,380,3.95,20241115,676,-41.57,20231120,380,3.95,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N +20241119,150723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,5,2,1.26,48519686,121815,64.97,396,414,390,514,278,396,398.31,0.19,0,-2492,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,249,21.11,0.64,12,0.20,19.00,631.00,676,20231120,-40.68,380,20241115,5.53,668,-39.97,20240206,380,5.53,20241115,676,-40.68,20231120,380,5.53,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N +20241119,140721,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,4,2,1.01,48447519,121635,64.87,396,414,390,514,278,396,398.30,0.19,0,-2492,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,249,21.05,0.63,12,0.20,19.00,631.00,676,20231120,-40.83,380,20241115,5.26,668,-40.12,20240206,380,5.26,20241115,676,-40.83,20231120,380,5.26,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N +20241119,130724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,4,2,1.01,44167623,110926,59.16,396,414,390,514,278,396,398.17,0.19,0,534,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,249,21.05,0.63,12,0.18,19.00,631.00,676,20231120,-40.83,380,20241115,5.26,668,-40.12,20240206,380,5.26,20241115,676,-40.83,20231120,380,5.26,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N +20241119,120716,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,398,2,2,0.51,40784554,102400,54.61,396,414,390,514,278,396,398.29,0.19,0,81,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,247,20.95,0.63,12,0.16,19.00,631.00,676,20231120,-41.12,380,20241115,4.74,668,-40.42,20240206,380,4.74,20241115,676,-41.12,20231120,380,4.74,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N +20241119,110725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,400,4,2,1.01,36858765,92542,49.36,396,414,390,514,278,396,398.29,0.19,0,-4847,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,249,21.05,0.63,12,0.15,19.00,631.00,676,20231120,-40.83,380,20241115,5.26,668,-40.12,20240206,380,5.26,20241115,676,-40.83,20231120,380,5.26,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N +20241119,100745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,401,5,2,1.26,36571739,91825,48.97,396,414,390,514,278,396,398.28,0.19,0,-4706,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,249,21.11,0.64,12,0.15,19.00,631.00,676,20231120,-40.68,380,20241115,5.53,668,-39.97,20240206,380,5.53,20241115,676,-40.68,20231120,380,5.53,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N +20241119,090738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,392,-4,5,-1.01,2899812,7332,3.91,396,396,392,514,278,396,395.50,0.19,0,-738,424,409,402,387,380,406,384,311,118,500,270,1,1,62162413,244,20.63,0.62,12,0.01,19.00,631.00,676,20231120,-42.01,380,20241115,3.16,668,-41.32,20240206,380,3.16,20241115,676,-42.01,20231120,380,3.16,20241115,0.14,N,101400,500,310 억,,115083,N,N,0,N,00,N 20241118,160715,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,396,-12,5,-2.94,75561143,187496,64.17,403,417,395,530,286,408,403.04,0.19,0,-1065,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,246,20.84,0.63,12,0.30,19.00,631.00,676,20231120,-41.42,380,20241115,4.21,668,-40.72,20240206,380,4.21,20241115,676,-41.42,20231120,380,4.21,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N 20241118,150722,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,406,-2,5,-0.49,59876375,148090,50.68,403,417,395,530,286,408,404.32,0.19,0,-1081,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,252,21.37,0.64,12,0.24,19.00,631.00,676,20231120,-39.94,380,20241115,6.84,668,-39.22,20240206,380,6.84,20241115,676,-39.94,20231120,380,6.84,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N 20241118,140724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,405,-3,5,-0.74,56045530,138581,47.43,403,417,395,530,286,408,404.42,0.19,0,-1579,426,416,398,388,370,422,394,311,122,500,280,1,1,62162413,252,21.32,0.64,12,0.22,19.00,631.00,676,20231120,-40.09,380,20241115,6.58,668,-39.37,20240206,380,6.58,20241115,676,-40.09,20231120,380,6.58,20241115,0.15,N,101400,500,310 억,,116363,N,N,0,N,00,N diff --git a/101490/price/prices-20241101.csv b/101490/price/prices-20241101.csv index bd780f5b9b70..a5e31a8eef3a 100644 --- a/101490/price/prices-20241101.csv +++ b/101490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160711,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21650,350,2,1.64,1340582450,62401,36.03,21050,21800,20950,27650,14950,21300,21483.19,10.20,0,-8118,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4644,17.97,2.09,12,0.29,1205.00,10365.00,54200,20231128,-60.06,19010,20241114,13.89,49400,-56.17,20240313,19010,13.89,20241114,54200,-60.06,20231128,19010,13.89,20241114,2.64,N,101490,500,107 억,,2187070,N,N,649,N,00,N +20241119,150723,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21800,500,2,2.35,1281524250,59680,34.46,21050,21800,20950,27650,14950,21300,21473.26,10.20,0,-7864,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4676,18.09,2.10,12,0.28,1205.00,10365.00,54200,20231128,-59.78,19010,20241114,14.68,49400,-55.87,20240313,19010,14.68,20241114,54200,-59.78,20231128,19010,14.68,20241114,2.64,N,101490,500,107 억,,2187070,N,N,680,N,00,N +20241119,140721,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21600,300,2,1.41,1096830150,51137,29.53,21050,21700,20950,27650,14950,21300,21448.86,10.20,0,-8809,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4634,17.93,2.08,12,0.24,1205.00,10365.00,54200,20231128,-60.15,19010,20241114,13.62,49400,-56.28,20240313,19010,13.62,20241114,54200,-60.15,20231128,19010,13.62,20241114,2.64,N,101490,500,107 억,,2187070,N,N,680,N,00,N +20241119,130724,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21700,400,2,1.88,927923050,43331,25.02,21050,21700,20950,27650,14950,21300,21414.76,10.20,0,-8929,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4655,18.01,2.09,12,0.20,1205.00,10365.00,54200,20231128,-59.96,19010,20241114,14.15,49400,-56.07,20240313,19010,14.15,20241114,54200,-59.96,20231128,19010,14.15,20241114,2.64,N,101490,500,107 억,,2187070,N,N,680,N,00,N +20241119,120716,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21600,300,2,1.41,815918750,38140,22.02,21050,21700,20950,27650,14950,21300,21392.73,10.20,0,-11168,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4634,17.93,2.08,12,0.18,1205.00,10365.00,54200,20231128,-60.15,19010,20241114,13.62,49400,-56.28,20240313,19010,13.62,20241114,54200,-60.15,20231128,19010,13.62,20241114,2.64,N,101490,500,107 억,,2187070,N,N,680,N,00,N +20241119,110726,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21500,200,2,0.94,691347150,32363,18.69,21050,21700,20950,27650,14950,21300,21362.27,10.20,0,-11141,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4612,17.84,2.07,12,0.15,1205.00,10365.00,54200,20231128,-60.33,19010,20241114,13.10,49400,-56.48,20240313,19010,13.10,20241114,54200,-60.33,20231128,19010,13.10,20241114,2.64,N,101490,500,107 억,,2187070,N,N,680,N,00,N +20241119,100745,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21400,100,2,0.47,354104200,16708,9.65,21050,21400,20950,27650,14950,21300,21193.69,10.20,0,-4283,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4591,17.76,2.06,12,0.08,1205.00,10365.00,54200,20231128,-60.52,19010,20241114,12.57,49400,-56.68,20240313,19010,12.57,20241114,54200,-60.52,20231128,19010,12.57,20241114,2.64,N,101490,500,107 억,,2187070,N,N,680,N,00,N +20241119,090738,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21050,-250,5,-1.17,88439850,4194,2.42,21050,21300,20950,27650,14950,21300,21087.23,10.20,0,-95,22833,22066,21183,20416,19533,22450,20800,107,6350,500,15330,50,1,21451447,4516,17.47,2.03,12,0.02,1205.00,10365.00,54200,20231128,-61.16,19010,20241114,10.73,49400,-57.39,20240313,19010,10.73,20241114,54200,-61.16,20231128,19010,10.73,20241114,2.64,N,101490,500,107 억,,2187070,N,N,680,N,00,N 20241118,160715,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21300,800,2,3.90,3678183200,173038,62.98,20900,21950,20300,26650,14350,20500,21256.81,10.29,0,-13260,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4569,17.68,2.05,12,0.81,1205.00,10365.00,54200,20231128,-60.70,19010,20241114,12.05,49400,-56.88,20240313,19010,12.05,20241114,54200,-60.70,20231128,19010,12.05,20241114,2.62,N,101490,500,107 억,,2207357,N,N,679,N,00,N 20241118,150723,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21200,700,2,3.41,3504006100,164848,60.00,20900,21950,20300,26650,14350,20500,21256.34,10.29,0,-14548,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4548,17.59,2.05,12,0.77,1205.00,10365.00,54200,20231128,-60.89,19010,20241114,11.52,49400,-57.09,20240313,19010,11.52,20241114,54200,-60.89,20231128,19010,11.52,20241114,2.62,N,101490,500,107 억,,2207357,N,N,348,N,00,N 20241118,140725,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21150,650,2,3.17,3247178150,152691,55.57,20900,21950,20300,26650,14350,20500,21266.73,10.29,0,-16744,22220,21360,20190,19330,18160,21790,19760,107,6150,500,14760,50,1,21451447,4537,17.55,2.04,12,0.71,1205.00,10365.00,54200,20231128,-60.98,19010,20241114,11.26,49400,-57.19,20240313,19010,11.26,20241114,54200,-60.98,20231128,19010,11.26,20241114,2.62,N,101490,500,107 억,,2207357,N,N,348,N,00,N diff --git a/101530/price/prices-20241101.csv b/101530/price/prices-20241101.csv index 89b5ede45015..9557b75edd11 100644 --- a/101530/price/prices-20241101.csv +++ b/101530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160711,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5650,60,2,1.07,95816380,16951,59.14,5570,5750,5570,7260,3920,5590,5652.55,0.81,0,871,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1645,7.60,0.53,12,0.06,743.00,10645.00,9900,20240611,-42.93,5100,20231110,10.78,9900,-42.93,20240611,5100,10.78,20240416,9900,-42.93,20240611,5100,10.78,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N +20241119,150723,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,70,2,1.25,94567360,16730,58.37,5570,5750,5570,7260,3920,5590,5652.56,0.81,0,942,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1648,7.62,0.53,12,0.06,743.00,10645.00,9900,20240611,-42.83,5100,20231110,10.98,9900,-42.83,20240611,5100,10.98,20240416,9900,-42.83,20240611,5100,10.98,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N +20241119,140722,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5660,70,2,1.25,91679670,16219,56.58,5570,5750,5570,7260,3920,5590,5652.61,0.81,0,817,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1648,7.62,0.53,12,0.06,743.00,10645.00,9900,20240611,-42.83,5100,20231110,10.98,9900,-42.83,20240611,5100,10.98,20240416,9900,-42.83,20240611,5100,10.98,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N +20241119,130725,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5700,110,2,1.97,87463780,15477,53.99,5570,5750,5570,7260,3920,5590,5651.21,0.81,0,775,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1660,7.67,0.54,12,0.05,743.00,10645.00,9900,20240611,-42.42,5100,20231110,11.76,9900,-42.42,20240611,5100,11.76,20240416,9900,-42.42,20240611,5100,11.76,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N +20241119,120716,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5650,60,2,1.07,83680530,14811,51.67,5570,5750,5570,7260,3920,5590,5649.89,0.81,0,936,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1645,7.60,0.53,12,0.05,743.00,10645.00,9900,20240611,-42.93,5100,20231110,10.78,9900,-42.93,20240611,5100,10.78,20240416,9900,-42.93,20240611,5100,10.78,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N +20241119,110726,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5620,30,2,0.54,78624960,13914,48.54,5570,5750,5570,7260,3920,5590,5650.78,0.81,0,613,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1636,7.56,0.53,12,0.05,743.00,10645.00,9900,20240611,-43.23,5100,20231110,10.20,9900,-43.23,20240611,5100,10.20,20240416,9900,-43.23,20240611,5100,10.20,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N +20241119,100745,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5680,90,2,1.61,42113910,7464,26.04,5570,5750,5570,7260,3920,5590,5642.27,0.81,0,-398,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1654,7.64,0.53,12,0.03,743.00,10645.00,9900,20240611,-42.63,5100,20231110,11.37,9900,-42.63,20240611,5100,11.37,20240416,9900,-42.63,20240611,5100,11.37,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N +20241119,090738,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5570,-20,5,-0.36,10888170,1954,6.82,5570,5600,5570,7260,3920,5590,5572.25,0.81,0,-7,5770,5680,5560,5470,5350,5725,5515,146,1670,500,3570,10,1,29116822,1622,7.50,0.52,12,0.01,743.00,10645.00,9900,20240611,-43.74,5100,20231110,9.22,9900,-43.74,20240611,5100,9.22,20240416,9900,-43.74,20240611,5100,9.22,20240416,0.25,N,101530,500,145 억,,235910,N,N,13,N,00,N 20241118,160715,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5590,30,2,0.54,159875120,28659,69.97,5560,5650,5440,7220,3900,5560,5578.53,0.82,0,-4227,5773,5666,5543,5436,5313,5720,5490,146,1660,500,3550,10,1,29116822,1628,7.52,0.53,12,0.10,743.00,10645.00,9900,20240611,-43.54,5100,20231110,9.61,9900,-43.54,20240611,5100,9.61,20240416,9900,-43.54,20240611,5100,9.61,20240416,0.25,N,101530,500,145 억,,238405,N,N,13,N,00,N 20241118,150723,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5600,40,2,0.72,157719980,28274,69.03,5560,5650,5440,7220,3900,5560,5578.27,0.82,0,-4113,5773,5666,5543,5436,5313,5720,5490,146,1660,500,3550,10,1,29116822,1631,7.54,0.53,12,0.10,743.00,10645.00,9900,20240611,-43.43,5100,20231110,9.80,9900,-43.43,20240611,5100,9.80,20240416,9900,-43.43,20240611,5100,9.80,20240416,0.25,N,101530,500,145 억,,238405,N,N,0,N,00,N 20241118,140725,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,5580,20,2,0.36,141337360,25334,61.85,5560,5650,5440,7220,3900,5560,5578.96,0.82,0,-4041,5773,5666,5543,5436,5313,5720,5490,146,1660,500,3550,10,1,29116822,1625,7.51,0.52,12,0.09,743.00,10645.00,9900,20240611,-43.64,5100,20231110,9.41,9900,-43.64,20240611,5100,9.41,20240416,9900,-43.64,20240611,5100,9.41,20240416,0.25,N,101530,500,145 억,,238405,N,N,0,N,00,N diff --git a/101670/price/prices-20241101.csv b/101670/price/prices-20241101.csv index fdbdb5114e84..a84f321e5b7e 100644 --- a/101670/price/prices-20241101.csv +++ b/101670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160711,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,115,2,4.79,5716819705,2336349,98.58,2405,2545,2310,3120,1680,2400,2446.76,3.37,0,78127,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1300,-1.96,1.48,12,4.52,-1284.00,1705.00,14480,20231219,-82.63,1459,20241031,72.38,8670,-70.99,20240102,1459,72.38,20241031,14480,-82.63,20231219,1459,72.38,20241031,0.05,N,101670,200,103 억,,1743415,N,N,7,N,02,N +20241119,150723,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2500,100,2,4.17,5366233500,2196649,92.68,2405,2545,2310,3120,1680,2400,2442.92,3.37,0,104288,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1292,-1.95,1.47,12,4.25,-1284.00,1705.00,14480,20231219,-82.73,1459,20241031,71.35,8670,-71.16,20240102,1459,71.35,20241031,14480,-82.73,20231219,1459,71.35,20241031,0.05,N,101670,200,103 억,,1743415,N,N,3,N,02,N +20241119,140722,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2490,90,2,3.75,4920790855,2018215,85.16,2405,2545,2310,3120,1680,2400,2438.19,3.37,0,118970,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1287,-1.94,1.46,12,3.90,-1284.00,1705.00,14480,20231219,-82.80,1459,20241031,70.66,8670,-71.28,20240102,1459,70.66,20241031,14480,-82.80,20231219,1459,70.66,20241031,0.05,N,101670,200,103 억,,1743415,N,N,3,N,02,N +20241119,130725,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,65,2,2.71,4331525695,1782986,75.23,2405,2545,2310,3120,1680,2400,2429.37,3.37,0,119399,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1274,-1.92,1.45,12,3.45,-1284.00,1705.00,14480,20231219,-82.98,1459,20241031,68.95,8670,-71.57,20240102,1459,68.95,20241031,14480,-82.98,20231219,1459,68.95,20241031,0.05,N,101670,200,103 억,,1743415,N,N,3,N,02,N +20241119,120716,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,80,2,3.33,2732978150,1143130,48.23,2405,2500,2310,3120,1680,2400,2390.79,3.37,0,-13622,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1282,-1.93,1.45,12,2.21,-1284.00,1705.00,14480,20231219,-82.87,1459,20241031,69.98,8670,-71.40,20240102,1459,69.98,20241031,14480,-82.87,20231219,1459,69.98,20241031,0.05,N,101670,200,103 억,,1743415,N,N,3,N,02,N +20241119,110726,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2385,-15,5,-0.62,1698042465,720437,30.40,2405,2425,2310,3120,1680,2400,2356.96,3.37,0,77380,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1233,-1.86,1.40,12,1.39,-1284.00,1705.00,14480,20231219,-83.53,1459,20241031,63.47,8670,-72.49,20240102,1459,63.47,20241031,14480,-83.53,20231219,1459,63.47,20241031,0.05,N,101670,200,103 억,,1743415,N,N,3,N,02,N +20241119,100745,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2345,-55,5,-2.29,1335248205,566974,23.92,2405,2425,2310,3120,1680,2400,2355.04,3.37,0,82106,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1212,-1.83,1.38,12,1.10,-1284.00,1705.00,14480,20231219,-83.81,1459,20241031,60.73,8670,-72.95,20240102,1459,60.73,20241031,14480,-83.81,20231219,1459,60.73,20241031,0.05,N,101670,200,103 억,,1743415,N,N,3,N,02,N +20241119,090738,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2350,-50,5,-2.08,463103625,195550,8.25,2405,2425,2330,3120,1680,2400,2368.21,3.37,0,54746,2686,2542,2406,2262,2126,2615,2335,103,720,200,0,5,1,51691656,1215,-1.83,1.38,12,0.38,-1284.00,1705.00,14480,20231219,-83.77,1459,20241031,61.07,8670,-72.90,20240102,1459,61.07,20241031,14480,-83.77,20231219,1459,61.07,20241031,0.05,N,101670,200,103 억,,1743415,N,N,3,N,02,N 20241118,160715,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-15,5,-0.62,5706978355,2347750,45.64,2285,2550,2270,3135,1695,2415,2430.88,3.06,0,161846,2831,2622,2371,2162,1911,2727,2267,103,720,200,0,5,1,51691656,1241,-1.87,1.41,12,4.54,-1284.00,1705.00,14480,20231219,-83.43,1459,20241031,64.50,8670,-72.32,20240102,1459,64.50,20241031,14480,-83.43,20231219,1459,64.50,20241031,0.06,N,101670,200,103 억,,1581398,N,N,3,N,02,N 20241118,150723,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2410,-5,5,-0.21,5580014000,2294912,44.61,2285,2550,2270,3135,1695,2415,2431.49,3.06,0,167236,2831,2622,2371,2162,1911,2727,2267,103,720,200,0,5,1,51691656,1246,-1.88,1.41,12,4.44,-1284.00,1705.00,14480,20231219,-83.36,1459,20241031,65.18,8670,-72.20,20240102,1459,65.18,20241031,14480,-83.36,20231219,1459,65.18,20241031,0.06,N,101670,200,103 억,,1581398,N,N,0,N,02,N 20241118,140725,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2400,-15,5,-0.62,5271101215,2165734,42.10,2285,2550,2270,3135,1695,2415,2433.88,3.06,0,184868,2831,2622,2371,2162,1911,2727,2267,103,720,200,0,5,1,51691656,1241,-1.87,1.41,12,4.19,-1284.00,1705.00,14480,20231219,-83.43,1459,20241031,64.50,8670,-72.32,20240102,1459,64.50,20241031,14480,-83.43,20231219,1459,64.50,20241031,0.06,N,101670,200,103 억,,1581398,N,N,0,N,02,N diff --git a/101680/price/prices-20241101.csv b/101680/price/prices-20241101.csv index 941cb327a638..5c2624330f4a 100644 --- a/101680/price/prices-20241101.csv +++ b/101680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160712,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,45,2,2.26,20177055,9897,23.84,2005,2095,2005,2590,1397,1995,2038.70,0.00,0,-1062,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,171,-2.20,0.42,12,0.12,-927.00,4848.00,4565,20240104,-55.31,1857,20240805,9.85,4565,-55.31,20240104,1857,9.85,20240805,4565,-55.31,20240104,1857,9.85,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241119,150724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2020,25,2,1.25,16805795,8236,19.84,2005,2095,2005,2590,1397,1995,2040.53,0.00,0,-225,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,170,-2.18,0.42,12,0.10,-927.00,4848.00,4565,20240104,-55.75,1857,20240805,8.78,4565,-55.75,20240104,1857,8.78,20240805,4565,-55.75,20240104,1857,8.78,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241119,140722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,30,2,1.50,14264960,6970,16.79,2005,2095,2005,2590,1397,1995,2046.62,0.00,0,-190,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,170,-2.18,0.42,12,0.08,-927.00,4848.00,4565,20240104,-55.64,1857,20240805,9.05,4565,-55.64,20240104,1857,9.05,20240805,4565,-55.64,20240104,1857,9.05,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241119,130725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,30,2,1.50,14212310,6944,16.72,2005,2095,2005,2590,1397,1995,2046.70,0.00,0,-190,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,170,-2.18,0.42,12,0.08,-927.00,4848.00,4565,20240104,-55.64,1857,20240805,9.05,4565,-55.64,20240104,1857,9.05,20240805,4565,-55.64,20240104,1857,9.05,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241119,120717,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,35,2,1.75,13416865,6551,15.78,2005,2095,2005,2590,1397,1995,2048.06,0.00,0,-368,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,171,-2.19,0.42,12,0.08,-927.00,4848.00,4565,20240104,-55.53,1857,20240805,9.32,4565,-55.53,20240104,1857,9.32,20240805,4565,-55.53,20240104,1857,9.32,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241119,110726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,30,2,1.50,12337685,6018,14.49,2005,2095,2005,2590,1397,1995,2050.13,0.00,0,-375,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,170,-2.18,0.42,12,0.07,-927.00,4848.00,4565,20240104,-55.64,1857,20240805,9.05,4565,-55.64,20240104,1857,9.05,20240805,4565,-55.64,20240104,1857,9.05,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241119,100746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,40,2,2.01,9930855,4824,11.62,2005,2095,2005,2590,1397,1995,2058.63,0.00,0,-503,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,171,-2.20,0.42,12,0.06,-927.00,4848.00,4565,20240104,-55.42,1857,20240805,9.59,4565,-55.42,20240104,1857,9.59,20240805,4565,-55.42,20240104,1857,9.59,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N +20241119,090739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2080,85,2,4.26,5036975,2467,5.94,2005,2095,2005,2590,1397,1995,2041.74,0.00,0,-210,2238,2116,2033,1911,1828,2075,1870,42,595,500,1350,5,1,8404000,175,-2.24,0.43,12,0.03,-927.00,4848.00,4565,20240104,-54.44,1857,20240805,12.01,4565,-54.44,20240104,1857,12.01,20240805,4565,-54.44,20240104,1857,12.01,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N 20241118,160716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1995,-135,5,-6.34,84727792,41519,113.86,2110,2155,1950,2765,1495,2130,2040.70,0.00,0,1606,2343,2236,2143,2036,1943,2190,1990,42,635,500,1440,1,1,8404000,168,-2.15,0.41,12,0.49,-927.00,4848.00,4565,20240104,-56.30,1857,20240805,7.43,4565,-56.30,20240104,1857,7.43,20240805,4565,-56.30,20240104,1857,7.43,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N 20241118,150723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1996,-134,5,-6.29,78001536,38149,104.62,2110,2155,1950,2765,1495,2130,2044.65,0.00,0,1670,2343,2236,2143,2036,1943,2190,1990,42,635,500,1440,1,1,8404000,168,-2.15,0.41,12,0.45,-927.00,4848.00,4565,20240104,-56.28,1857,20240805,7.49,4565,-56.28,20240104,1857,7.49,20240805,4565,-56.28,20240104,1857,7.49,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N 20241118,140725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1994,-136,5,-6.38,68419825,33339,91.43,2110,2155,1950,2765,1495,2130,2052.25,0.00,0,1702,2343,2236,2143,2036,1943,2190,1990,42,635,500,1440,1,1,8404000,168,-2.15,0.41,12,0.40,-927.00,4848.00,4565,20240104,-56.32,1857,20240805,7.38,4565,-56.32,20240104,1857,7.38,20240805,4565,-56.32,20240104,1857,7.38,20240805,0.00,N,101680,500,42 억,,0,N,N,0,N,00,N diff --git a/101730/price/prices-20241101.csv b/101730/price/prices-20241101.csv index d2d72265c8cb..791d9c76634f 100644 --- a/101730/price/prices-20241101.csv +++ b/101730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160712,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9060,0,3,0.00,506431650,56541,69.91,9060,9100,8860,11770,6350,9060,8954.99,0.61,0,8377,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,3017,47.19,3.34,12,0.17,192.00,2711.00,18140,20231213,-50.06,6610,20240805,37.07,15900,-43.02,20240111,6610,37.07,20240805,18140,-50.06,20231213,6610,37.07,20240805,2.21,N,101730,500,166 억,,203614,N,N,19,N,00,N +20241119,150724,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9060,0,3,0.00,482396960,53887,66.63,9060,9100,8860,11770,6350,9060,8952.01,0.61,0,8598,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,3017,47.19,3.34,12,0.16,192.00,2711.00,18140,20231213,-50.06,6610,20240805,37.07,15900,-43.02,20240111,6610,37.07,20240805,18140,-50.06,20231213,6610,37.07,20240805,2.21,N,101730,500,166 억,,203614,N,N,20,N,00,N +20241119,140722,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8910,-150,5,-1.66,295683150,33110,40.94,9060,9100,8860,11770,6350,9060,8930.33,0.61,0,-5342,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,2967,46.41,3.29,12,0.10,192.00,2711.00,18140,20231213,-50.88,6610,20240805,34.80,15900,-43.96,20240111,6610,34.80,20240805,18140,-50.88,20231213,6610,34.80,20240805,2.21,N,101730,500,166 억,,203614,N,N,20,N,00,N +20241119,130725,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8930,-130,5,-1.43,247984430,27744,34.31,9060,9100,8870,11770,6350,9060,8938.31,0.61,0,-4845,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,2973,46.51,3.29,12,0.08,192.00,2711.00,18140,20231213,-50.77,6610,20240805,35.10,15900,-43.84,20240111,6610,35.10,20240805,18140,-50.77,20231213,6610,35.10,20240805,2.21,N,101730,500,166 억,,203614,N,N,20,N,00,N +20241119,120717,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8910,-150,5,-1.66,210199690,23494,29.05,9060,9100,8880,11770,6350,9060,8946.95,0.61,0,-3788,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,2967,46.41,3.29,12,0.07,192.00,2711.00,18140,20231213,-50.88,6610,20240805,34.80,15900,-43.96,20240111,6610,34.80,20240805,18140,-50.88,20231213,6610,34.80,20240805,2.21,N,101730,500,166 억,,203614,N,N,20,N,00,N +20241119,110727,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8930,-130,5,-1.43,176101080,19671,24.32,9060,9100,8880,11770,6350,9060,8952.32,0.61,0,-2139,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,2973,46.51,3.29,12,0.06,192.00,2711.00,18140,20231213,-50.77,6610,20240805,35.10,15900,-43.84,20240111,6610,35.10,20240805,18140,-50.77,20231213,6610,35.10,20240805,2.21,N,101730,500,166 억,,203614,N,N,20,N,00,N +20241119,100746,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,8900,-160,5,-1.77,112921130,12584,15.56,9060,9100,8890,11770,6350,9060,8973.39,0.61,0,598,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,2963,46.35,3.28,12,0.04,192.00,2711.00,18140,20231213,-50.94,6610,20240805,34.64,15900,-44.03,20240111,6610,34.64,20240805,18140,-50.94,20231213,6610,34.64,20240805,2.21,N,101730,500,166 억,,203614,N,N,20,N,00,N +20241119,090739,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9020,-40,5,-0.44,1404300,155,0.19,9060,9100,9020,11770,6350,9060,9060.00,0.61,0,-28,9393,9226,9113,8946,8833,9170,8890,166,2710,500,6340,10,1,33295292,3003,46.98,3.33,12,0.00,192.00,2711.00,18140,20231213,-50.28,6610,20240805,36.46,15900,-43.27,20240111,6610,36.46,20240805,18140,-50.28,20231213,6610,36.46,20240805,2.21,N,101730,500,166 억,,203614,N,N,20,N,00,N 20241118,160716,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9060,120,2,1.34,731575960,80312,110.58,9280,9280,9000,11620,6260,8940,9109.30,0.62,0,-3954,9320,9130,8890,8700,8460,9225,8795,166,2680,500,6250,10,1,33295292,3017,47.19,3.34,12,0.24,192.00,2711.00,18140,20231213,-50.06,6610,20240805,37.07,15900,-43.02,20240111,6610,37.07,20240805,18140,-50.06,20231213,6610,37.07,20240805,2.25,N,101730,500,166 억,,207557,N,N,20,N,00,N 20241118,150724,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9110,170,2,1.90,686002390,75294,103.67,9280,9280,9000,11620,6260,8940,9110.98,0.62,0,-4511,9320,9130,8890,8700,8460,9225,8795,166,2680,500,6250,10,1,33295292,3033,47.45,3.36,12,0.23,192.00,2711.00,18140,20231213,-49.78,6610,20240805,37.82,15900,-42.70,20240111,6610,37.82,20240805,18140,-49.78,20231213,6610,37.82,20240805,2.25,N,101730,500,166 억,,207557,N,N,58,N,00,N 20241118,140726,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,9070,130,2,1.45,603458630,66189,91.13,9280,9280,9000,11620,6260,8940,9117.20,0.62,0,-1192,9320,9130,8890,8700,8460,9225,8795,166,2680,500,6250,10,1,33295292,3020,47.24,3.35,12,0.20,192.00,2711.00,18140,20231213,-50.00,6610,20240805,37.22,15900,-42.96,20240111,6610,37.22,20240805,18140,-50.00,20231213,6610,37.22,20240805,2.25,N,101730,500,166 억,,207557,N,N,58,N,00,N diff --git a/101930/price/prices-20241101.csv b/101930/price/prices-20241101.csv index 0328c27f8fde..04d62ae8585a 100644 --- a/101930/price/prices-20241101.csv +++ b/101930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160712,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23250,850,2,3.79,556354400,24169,107.50,22400,23500,22150,29100,15700,22400,23019.34,0.68,0,-1292,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2236,87.08,1.26,12,0.25,267.00,18396.00,28000,20240625,-16.96,10180,20231113,128.39,28000,-16.96,20240625,10300,125.73,20240131,28000,-16.96,20240625,10300,125.73,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N +20241119,150724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,900,2,4.02,520782500,22642,100.71,22400,23500,22150,29100,15700,22400,23000.73,0.68,0,-1097,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2240,87.27,1.27,12,0.24,267.00,18396.00,28000,20240625,-16.79,10180,20231113,128.88,28000,-16.79,20240625,10300,126.21,20240131,28000,-16.79,20240625,10300,126.21,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N +20241119,140723,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23300,900,2,4.02,394041300,17214,76.56,22400,23350,22150,29100,15700,22400,22890.75,0.68,0,-2592,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2240,87.27,1.27,12,0.18,267.00,18396.00,28000,20240625,-16.79,10180,20231113,128.88,28000,-16.79,20240625,10300,126.21,20240131,28000,-16.79,20240625,10300,126.21,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N +20241119,130726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22750,350,2,1.56,166339650,7398,32.90,22400,22750,22150,29100,15700,22400,22484.41,0.68,0,440,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2188,85.21,1.24,12,0.08,267.00,18396.00,28000,20240625,-18.75,10180,20231113,123.48,28000,-18.75,20240625,10300,120.87,20240131,28000,-18.75,20240625,10300,120.87,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N +20241119,120718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22600,200,2,0.89,121986550,5441,24.20,22400,22600,22150,29100,15700,22400,22419.88,0.68,0,165,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2173,84.64,1.23,12,0.06,267.00,18396.00,28000,20240625,-19.29,10180,20231113,122.00,28000,-19.29,20240625,10300,119.42,20240131,28000,-19.29,20240625,10300,119.42,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N +20241119,110727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22500,100,2,0.45,78058300,3491,15.53,22400,22600,22150,29100,15700,22400,22359.87,0.68,0,-867,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2164,84.27,1.22,12,0.04,267.00,18396.00,28000,20240625,-19.64,10180,20231113,121.02,28000,-19.64,20240625,10300,118.45,20240131,28000,-19.64,20240625,10300,118.45,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N +20241119,100746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22300,-100,5,-0.45,64546500,2890,12.85,22400,22600,22150,29100,15700,22400,22334.43,0.68,0,-702,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2144,83.52,1.21,12,0.03,267.00,18396.00,28000,20240625,-20.36,10180,20231113,119.06,28000,-20.36,20240625,10300,116.50,20240131,28000,-20.36,20240625,10300,116.50,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N +20241119,090739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22350,-50,5,-0.22,7636950,341,1.52,22400,22600,22300,29100,15700,22400,22395.75,0.68,0,-313,23366,22882,22416,21932,21466,22650,21700,49,6700,500,14780,50,1,9615733,2149,83.71,1.21,12,0.00,267.00,18396.00,28000,20240625,-20.18,10180,20231113,119.55,28000,-20.18,20240625,10300,116.99,20240131,28000,-20.18,20240625,10300,116.99,20240131,0.23,N,101930,500,49 억,,65647,N,N,0,N,00,N 20241118,160716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22400,-150,5,-0.67,502742250,22483,120.58,22500,22900,21950,29300,15800,22550,22360.93,0.67,0,1088,23183,22866,22583,22266,21983,22725,22125,49,6750,500,14880,50,1,9615733,2154,83.90,1.22,12,0.23,267.00,18396.00,28000,20240625,-20.00,10180,20231113,120.04,28000,-20.00,20240625,10300,117.48,20240131,28000,-20.00,20240625,10300,117.48,20240131,0.25,N,101930,500,49 억,,64509,N,N,0,N,00,N 20241118,150724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22450,-100,5,-0.44,486611450,21763,116.72,22500,22900,21950,29300,15800,22550,22359.58,0.67,0,1185,23183,22866,22583,22266,21983,22725,22125,49,6750,500,14880,50,1,9615733,2159,84.08,1.22,12,0.23,267.00,18396.00,28000,20240625,-19.82,10180,20231113,120.53,28000,-19.82,20240625,10300,117.96,20240131,28000,-19.82,20240625,10300,117.96,20240131,0.25,N,101930,500,49 억,,64509,N,N,0,N,00,N 20241118,140726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,0,3,0.00,470420700,21042,112.86,22500,22900,21950,29300,15800,22550,22356.27,0.67,0,1106,23183,22866,22583,22266,21983,22725,22125,49,6750,500,14880,50,1,9615733,2168,84.46,1.23,12,0.22,267.00,18396.00,28000,20240625,-19.46,10180,20231113,121.51,28000,-19.46,20240625,10300,118.93,20240131,28000,-19.46,20240625,10300,118.93,20240131,0.25,N,101930,500,49 억,,64509,N,N,0,N,00,N diff --git a/102120/price/prices-20241101.csv b/102120/price/prices-20241101.csv index 558e7605ba49..b47d5d978c54 100644 --- a/102120/price/prices-20241101.csv +++ b/102120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160712,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8110,-240,5,-2.87,721495260,87995,104.27,8280,8380,8060,10850,5850,8350,8199.49,4.23,0,-10731,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1442,-11.49,1.25,12,0.49,-706.00,6499.00,25750,20240125,-68.50,7730,20231113,4.92,25750,-68.50,20240125,7950,2.01,20241115,25750,-68.50,20240125,7950,2.01,20241115,4.89,N,102120,500,88 억,,752875,N,N,9,N,00,N +20241119,150725,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8200,-150,5,-1.80,689386730,84053,99.60,8280,8380,8060,10850,5850,8350,8201.81,4.23,0,-11665,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1458,-11.61,1.26,12,0.47,-706.00,6499.00,25750,20240125,-68.16,7730,20231113,6.08,25750,-68.16,20240125,7950,3.14,20241115,25750,-68.16,20240125,7950,3.14,20241115,4.89,N,102120,500,88 억,,752875,N,N,12,N,00,N +20241119,140723,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8190,-160,5,-1.92,496412670,60324,71.48,8280,8380,8170,10850,5850,8350,8229.11,4.23,0,-9060,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1456,-11.60,1.26,12,0.34,-706.00,6499.00,25750,20240125,-68.19,7730,20231113,5.95,25750,-68.19,20240125,7950,3.02,20241115,25750,-68.19,20240125,7950,3.02,20241115,4.89,N,102120,500,88 억,,752875,N,N,12,N,00,N +20241119,130726,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8240,-110,5,-1.32,387443390,47051,55.75,8280,8380,8170,10850,5850,8350,8234.54,4.23,0,-2329,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1465,-11.67,1.27,12,0.26,-706.00,6499.00,25750,20240125,-68.00,7730,20231113,6.60,25750,-68.00,20240125,7950,3.65,20241115,25750,-68.00,20240125,7950,3.65,20241115,4.89,N,102120,500,88 억,,752875,N,N,12,N,00,N +20241119,120718,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8250,-100,5,-1.20,347944650,42255,50.07,8280,8380,8170,10850,5850,8350,8234.40,4.23,0,-3001,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1467,-11.69,1.27,12,0.24,-706.00,6499.00,25750,20240125,-67.96,7730,20231113,6.73,25750,-67.96,20240125,7950,3.77,20241115,25750,-67.96,20240125,7950,3.77,20241115,4.89,N,102120,500,88 억,,752875,N,N,12,N,00,N +20241119,110727,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8250,-100,5,-1.20,277525010,33721,39.96,8280,8380,8170,10850,5850,8350,8230.03,4.23,0,-2108,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1467,-11.69,1.27,12,0.19,-706.00,6499.00,25750,20240125,-67.96,7730,20231113,6.73,25750,-67.96,20240125,7950,3.77,20241115,25750,-67.96,20240125,7950,3.77,20241115,4.89,N,102120,500,88 억,,752875,N,N,12,N,00,N +20241119,100747,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8260,-90,5,-1.08,216188610,26308,31.17,8280,8380,8170,10850,5850,8350,8217.59,4.23,0,38,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1469,-11.70,1.27,12,0.15,-706.00,6499.00,25750,20240125,-67.92,7730,20231113,6.86,25750,-67.92,20240125,7950,3.90,20241115,25750,-67.92,20240125,7950,3.90,20241115,4.89,N,102120,500,88 억,,752875,N,N,12,N,00,N +20241119,090740,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8200,-150,5,-1.80,57265200,6953,8.24,8280,8380,8180,10850,5850,8350,8236.03,4.23,0,-191,8763,8556,8353,8146,7943,8660,8250,89,2500,500,5170,10,1,17780753,1458,-11.61,1.26,12,0.04,-706.00,6499.00,25750,20240125,-68.16,7730,20231113,6.08,25750,-68.16,20240125,7950,3.14,20241115,25750,-68.16,20240125,7950,3.14,20241115,4.89,N,102120,500,88 억,,752875,N,N,12,N,00,N 20241118,160716,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8350,30,2,0.36,703957900,84109,51.65,8320,8560,8150,10810,5830,8320,8369.63,4.24,0,-1910,8673,8496,8223,8046,7773,8585,8135,89,2490,500,5150,10,1,17780753,1485,-11.83,1.28,12,0.47,-706.00,6499.00,25750,20240125,-67.57,7730,20231113,8.02,25750,-67.57,20240125,7950,5.03,20241115,25750,-67.57,20240125,7950,5.03,20241115,4.92,N,102120,500,88 억,,754668,N,N,12,N,00,N 20241118,150724,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8300,-20,5,-0.24,662337730,79108,48.58,8320,8560,8150,10810,5830,8320,8372.58,4.24,0,-2814,8673,8496,8223,8046,7773,8585,8135,89,2490,500,5150,10,1,17780753,1476,-11.76,1.28,12,0.44,-706.00,6499.00,25750,20240125,-67.77,7730,20231113,7.37,25750,-67.77,20240125,7950,4.40,20241115,25750,-67.77,20240125,7950,4.40,20241115,4.92,N,102120,500,88 억,,754668,N,N,1,N,00,N 20241118,140726,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8330,10,2,0.12,552809120,65921,40.48,8320,8560,8150,10810,5830,8320,8385.93,4.24,0,-3376,8673,8496,8223,8046,7773,8585,8135,89,2490,500,5150,10,1,17780753,1481,-11.80,1.28,12,0.37,-706.00,6499.00,25750,20240125,-67.65,7730,20231113,7.76,25750,-67.65,20240125,7950,4.78,20241115,25750,-67.65,20240125,7950,4.78,20241115,4.92,N,102120,500,88 억,,754668,N,N,1,N,00,N diff --git a/102260/price/prices-20241101.csv b/102260/price/prices-20241101.csv index ce223fe282ba..3b2891b30c25 100644 --- a/102260/price/prices-20241101.csv +++ b/102260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160712,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3980,25,2,0.63,105998490,26681,37.38,4000,4005,3950,5140,2770,3955,3972.81,2.44,0,-13357,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1978,5.91,0.49,12,0.05,673.00,8062.00,5680,20240326,-29.93,3735,20240805,6.56,5680,-29.93,20240326,3735,6.56,20240805,5680,-29.93,20240326,3735,6.56,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,5,N,00,N +20241119,150725,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3980,25,2,0.63,102735480,25862,36.24,4000,4005,3950,5140,2770,3955,3972.45,2.44,0,-13011,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1978,5.91,0.49,12,0.05,673.00,8062.00,5680,20240326,-29.93,3735,20240805,6.56,5680,-29.93,20240326,3735,6.56,20240805,5680,-29.93,20240326,3735,6.56,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,16,N,00,N +20241119,140723,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3985,30,2,0.76,99252175,24988,35.01,4000,4005,3950,5140,2770,3955,3971.99,2.44,0,-12790,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1980,5.92,0.49,12,0.05,673.00,8062.00,5680,20240326,-29.84,3735,20240805,6.69,5680,-29.84,20240326,3735,6.69,20240805,5680,-29.84,20240326,3735,6.69,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,16,N,00,N +20241119,130726,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3995,40,2,1.01,97081545,24445,34.25,4000,4005,3950,5140,2770,3955,3971.43,2.44,0,-12737,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1985,5.94,0.50,12,0.05,673.00,8062.00,5680,20240326,-29.67,3735,20240805,6.96,5680,-29.67,20240326,3735,6.96,20240805,5680,-29.67,20240326,3735,6.96,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,16,N,00,N +20241119,120718,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3970,15,2,0.38,92867225,23386,32.77,4000,4005,3950,5140,2770,3955,3971.06,2.44,0,-11960,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1973,5.90,0.49,12,0.05,673.00,8062.00,5680,20240326,-30.11,3735,20240805,6.29,5680,-30.11,20240326,3735,6.29,20240805,5680,-30.11,20240326,3735,6.29,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,16,N,00,N +20241119,110727,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3975,20,2,0.51,67608265,17054,23.90,4000,4000,3950,5140,2770,3955,3964.36,2.44,0,-8121,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1975,5.91,0.49,12,0.03,673.00,8062.00,5680,20240326,-30.02,3735,20240805,6.43,5680,-30.02,20240326,3735,6.43,20240805,5680,-30.02,20240326,3735,6.43,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,16,N,00,N +20241119,100747,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3965,10,2,0.25,64235265,16204,22.70,4000,4000,3950,5140,2770,3955,3964.16,2.44,0,-8103,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1970,5.89,0.49,12,0.03,673.00,8062.00,5680,20240326,-30.19,3735,20240805,6.16,5680,-30.19,20240326,3735,6.16,20240805,5680,-30.19,20240326,3735,6.16,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,16,N,00,N +20241119,090740,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3960,5,2,0.13,4631555,1168,1.64,4000,4000,3960,5140,2770,3955,3965.37,2.44,0,628,4071,4012,3976,3917,3881,4042,3947,497,1185,1000,3000,5,1,49689728,1968,5.88,0.49,12,0.00,673.00,8062.00,5680,20240326,-30.28,3735,20240805,6.02,5680,-30.28,20240326,3735,6.02,20240805,5680,-30.28,20240326,3735,6.02,20240805,1.10,N,102260,1000,496 억,,1213013,N,N,16,N,00,N 20241118,160717,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3955,5,2,0.13,284341695,71349,58.87,3950,4035,3940,5130,2765,3950,3985.22,2.46,0,-6446,4066,4007,3946,3887,3826,3977,3857,497,1180,1000,3000,5,1,49689728,1965,5.88,0.49,12,0.14,673.00,8062.00,5680,20240326,-30.37,3735,20240805,5.89,5680,-30.37,20240326,3735,5.89,20240805,5680,-30.37,20240326,3735,5.89,20240805,1.09,N,102260,1000,496 억,,1222644,N,N,16,N,00,N 20241118,150724,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3965,15,2,0.38,275270600,69059,56.98,3950,4035,3940,5130,2765,3950,3986.02,2.46,0,-5665,4066,4007,3946,3887,3826,3977,3857,497,1180,1000,3000,5,1,49689728,1970,5.89,0.49,12,0.14,673.00,8062.00,5680,20240326,-30.19,3735,20240805,6.16,5680,-30.19,20240326,3735,6.16,20240805,5680,-30.19,20240326,3735,6.16,20240805,1.09,N,102260,1000,496 억,,1222644,N,N,11,N,00,N 20241118,140727,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,3985,35,2,0.89,205496320,51449,42.45,3950,4035,3950,5130,2765,3950,3994.18,2.46,0,-3898,4066,4007,3946,3887,3826,3977,3857,497,1180,1000,3000,5,1,49689728,1980,5.92,0.49,12,0.10,673.00,8062.00,5680,20240326,-29.84,3735,20240805,6.69,5680,-29.84,20240326,3735,6.69,20240805,5680,-29.84,20240326,3735,6.69,20240805,1.09,N,102260,1000,496 억,,1222644,N,N,11,N,00,N diff --git a/102280/price/prices-20241101.csv b/102280/price/prices-20241101.csv index 7c63963edd70..12817ffeda16 100644 --- a/102280/price/prices-20241101.csv +++ b/102280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160713,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N +20241119,150725,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N +20241119,140723,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N +20241119,130726,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N +20241119,120718,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N +20241119,110728,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N +20241119,100747,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N +20241119,090740,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.26,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231110,0.00,13450,20231110,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,66044,N,N,0,N,00,N 20241118,160717,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231109,0.00,13450,20231109,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20241118,150725,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231109,0.00,13450,20231109,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N 20241118,140727,58,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,13450,0,3,0.00,0,0,0.00,0,0,0,20200,6730,13450,0.00,1.25,0,0,13450,13450,13450,13450,13450,13450,13450,26,6750,500,0,10,1,5251842,706,-2.71,0.62,12,0.00,-4972.00,21623.00,13450,20231109,0.00,13450,20231109,0.00,13450,0.00,20240102,13450,0.00,20240102,13450,0.00,20241111,269,4900.00,20231120,0.00,N,102280,500,26 억,,65844,N,N,0,N,00,N diff --git a/102370/price/prices-20241101.csv b/102370/price/prices-20241101.csv index e155fbe60513..b8a45427cc6d 100644 --- a/102370/price/prices-20241101.csv +++ b/102370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160713,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3725,25,2,0.68,1168540465,311752,263.12,3705,3860,3615,4810,2590,3700,3748.33,0.69,0,-67897,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,1014,-20.03,0.80,12,1.14,-186.00,4633.00,8800,20231212,-57.67,2735,20240805,36.20,6740,-44.73,20240228,2735,36.20,20240805,8800,-57.67,20231212,2735,36.20,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N +20241119,150725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3735,35,2,0.95,1128833550,301169,254.19,3705,3860,3615,4810,2590,3700,3748.17,0.69,0,-69481,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,1017,-20.08,0.81,12,1.11,-186.00,4633.00,8800,20231212,-57.56,2735,20240805,36.56,6740,-44.58,20240228,2735,36.56,20240805,8800,-57.56,20231212,2735,36.56,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N +20241119,140723,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3750,50,2,1.35,1031681485,275098,232.18,3705,3860,3615,4810,2590,3700,3750.23,0.69,0,-64113,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,1021,-20.16,0.81,12,1.01,-186.00,4633.00,8800,20231212,-57.39,2735,20240805,37.11,6740,-44.36,20240228,2735,37.11,20240805,8800,-57.39,20231212,2735,37.11,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N +20241119,130727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3800,100,2,2.70,774744750,207538,175.16,3705,3860,3615,4810,2590,3700,3733.03,0.69,0,-51159,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,1035,-20.43,0.82,12,0.76,-186.00,4633.00,8800,20231212,-56.82,2735,20240805,38.94,6740,-43.62,20240228,2735,38.94,20240805,8800,-56.82,20231212,2735,38.94,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N +20241119,120719,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3655,-45,5,-1.22,502550195,135395,114.27,3705,3860,3615,4810,2590,3700,3711.73,0.69,0,-29814,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,995,-19.65,0.79,12,0.50,-186.00,4633.00,8800,20231212,-58.47,2735,20240805,33.64,6740,-45.77,20240228,2735,33.64,20240805,8800,-58.47,20231212,2735,33.64,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N +20241119,110728,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3695,-5,5,-0.14,455841005,122678,103.54,3705,3860,3615,4810,2590,3700,3715.75,0.69,0,-29827,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,1006,-19.87,0.80,12,0.45,-186.00,4633.00,8800,20231212,-58.01,2735,20240805,35.10,6740,-45.18,20240228,2735,35.10,20240805,8800,-58.01,20231212,2735,35.10,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N +20241119,100747,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3680,-20,5,-0.54,400299300,107671,90.87,3705,3860,3615,4810,2590,3700,3717.80,0.69,0,-24396,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,1002,-19.78,0.79,12,0.40,-186.00,4633.00,8800,20231212,-58.18,2735,20240805,34.55,6740,-45.40,20240228,2735,34.55,20240805,8800,-58.18,20231212,2735,34.55,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N +20241119,090740,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3695,-5,5,-0.14,268330860,71738,60.55,3705,3860,3680,4810,2590,3700,3740.43,0.69,0,1252,3866,3782,3676,3592,3486,3825,3635,136,1110,500,2360,5,1,27229210,1006,-19.87,0.80,12,0.26,-186.00,4633.00,8800,20231212,-58.01,2735,20240805,35.10,6740,-45.18,20240228,2735,35.10,20240805,8800,-58.01,20231212,2735,35.10,20240805,3.57,N,102370,500,136 억,,187522,N,N,0,N,00,N 20241118,160717,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3700,50,2,1.37,430982450,116596,52.04,3635,3760,3570,4745,2555,3650,3696.37,0.67,0,5041,3876,3762,3546,3432,3216,3820,3490,136,1095,500,2330,5,1,27229210,1007,-19.89,0.80,12,0.43,-186.00,4633.00,8800,20231212,-57.95,2735,20240805,35.28,6740,-45.10,20240228,2735,35.28,20240805,8800,-57.95,20231212,2735,35.28,20240805,3.64,N,102370,500,136 억,,182295,N,N,0,N,00,N 20241118,150725,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3685,35,2,0.96,415557895,112422,50.18,3635,3760,3570,4745,2555,3650,3696.41,0.67,0,4240,3876,3762,3546,3432,3216,3820,3490,136,1095,500,2330,5,1,27229210,1003,-19.81,0.80,12,0.41,-186.00,4633.00,8800,20231212,-58.12,2735,20240805,34.73,6740,-45.33,20240228,2735,34.73,20240805,8800,-58.12,20231212,2735,34.73,20240805,3.64,N,102370,500,136 억,,182295,N,N,0,N,00,N 20241118,140727,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3690,40,2,1.10,377566650,102098,45.57,3635,3760,3570,4745,2555,3650,3698.08,0.67,0,3836,3876,3762,3546,3432,3216,3820,3490,136,1095,500,2330,5,1,27229210,1005,-19.84,0.80,12,0.37,-186.00,4633.00,8800,20231212,-58.07,2735,20240805,34.92,6740,-45.25,20240228,2735,34.92,20240805,8800,-58.07,20231212,2735,34.92,20240805,3.64,N,102370,500,136 억,,182295,N,N,0,N,00,N diff --git a/102460/price/prices-20241101.csv b/102460/price/prices-20241101.csv index 020a6da9af12..bb2a29daa426 100644 --- a/102460/price/prices-20241101.csv +++ b/102460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160713,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14250,190,2,1.35,198659090,13982,21.00,14100,14350,14060,18270,9850,14060,14208.20,0.69,0,41,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2649,73.83,1.04,12,0.08,193.00,13650.00,18650,20241104,-23.59,11170,20240805,27.57,18650,-23.59,20241104,11170,27.57,20240805,18650,-23.59,20241104,11170,27.57,20240805,1.69,N,102460,500,92 억,,127884,N,N,3,N,00,N +20241119,150725,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14200,140,2,1.00,186344290,13116,19.70,14100,14350,14060,18270,9850,14060,14207.40,0.69,0,55,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2639,73.58,1.04,12,0.07,193.00,13650.00,18650,20241104,-23.86,11170,20240805,27.13,18650,-23.86,20241104,11170,27.13,20240805,18650,-23.86,20241104,11170,27.13,20240805,1.69,N,102460,500,92 억,,127884,N,N,9,N,00,N +20241119,140724,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14270,210,2,1.49,138406100,9737,14.62,14100,14350,14060,18270,9850,14060,14214.45,0.69,0,-234,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2652,73.94,1.05,12,0.05,193.00,13650.00,18650,20241104,-23.49,11170,20240805,27.75,18650,-23.49,20241104,11170,27.75,20240805,18650,-23.49,20241104,11170,27.75,20240805,1.69,N,102460,500,92 억,,127884,N,N,9,N,00,N +20241119,130727,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14300,240,2,1.71,94506100,6666,10.01,14100,14300,14060,18270,9850,14060,14177.33,0.69,0,1174,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2658,74.09,1.05,12,0.04,193.00,13650.00,18650,20241104,-23.32,11170,20240805,28.02,18650,-23.32,20241104,11170,28.02,20240805,18650,-23.32,20241104,11170,28.02,20240805,1.69,N,102460,500,92 억,,127884,N,N,9,N,00,N +20241119,120719,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14220,160,2,1.14,83411620,5888,8.84,14100,14300,14060,18270,9850,14060,14166.38,0.69,0,899,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2643,73.68,1.04,12,0.03,193.00,13650.00,18650,20241104,-23.75,11170,20240805,27.31,18650,-23.75,20241104,11170,27.31,20240805,18650,-23.75,20241104,11170,27.31,20240805,1.69,N,102460,500,92 억,,127884,N,N,9,N,00,N +20241119,110728,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14150,90,2,0.64,73694280,5202,7.81,14100,14300,14060,18270,9850,14060,14166.53,0.69,0,549,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2630,73.32,1.04,12,0.03,193.00,13650.00,18650,20241104,-24.13,11170,20240805,26.68,18650,-24.13,20241104,11170,26.68,20240805,18650,-24.13,20241104,11170,26.68,20240805,1.69,N,102460,500,92 억,,127884,N,N,9,N,00,N +20241119,100748,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14150,90,2,0.64,67425150,4759,7.15,14100,14300,14060,18270,9850,14060,14167.92,0.69,0,617,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2630,73.32,1.04,12,0.03,193.00,13650.00,18650,20241104,-24.13,11170,20240805,26.68,18650,-24.13,20241104,11170,26.68,20240805,18650,-24.13,20241104,11170,26.68,20240805,1.69,N,102460,500,92 억,,127884,N,N,9,N,00,N +20241119,090741,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14060,0,3,0.00,19583460,1390,2.09,14100,14160,14060,18270,9850,14060,14088.82,0.69,0,139,15260,14660,14330,13730,13400,14495,13565,93,4210,500,10400,10,1,18586811,2613,72.85,1.03,12,0.01,193.00,13650.00,18650,20241104,-24.61,11170,20240805,25.87,18650,-24.61,20241104,11170,25.87,20240805,18650,-24.61,20241104,11170,25.87,20240805,1.69,N,102460,500,92 억,,127884,N,N,9,N,00,N 20241118,160717,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14060,-590,5,-4.03,940799630,66256,240.42,14650,14930,14000,19040,10260,14650,14199.85,0.72,0,-6703,15256,14952,14496,14192,13736,15105,14345,93,4390,500,10840,10,1,18586811,2613,72.85,1.03,12,0.36,193.00,13650.00,18650,20241104,-24.61,11170,20240805,25.87,18650,-24.61,20241104,11170,25.87,20240805,18650,-24.61,20241104,11170,25.87,20240805,1.70,N,102460,500,92 억,,134010,N,N,9,N,00,N 20241118,150725,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14050,-600,5,-4.10,854583720,60109,218.11,14650,14930,14020,19040,10260,14650,14217.23,0.72,0,-6943,15256,14952,14496,14192,13736,15105,14345,93,4390,500,10840,10,1,18586811,2611,72.80,1.03,12,0.32,193.00,13650.00,18650,20241104,-24.66,11170,20240805,25.78,18650,-24.66,20241104,11170,25.78,20240805,18650,-24.66,20241104,11170,25.78,20240805,1.70,N,102460,500,92 억,,134010,N,N,0,N,00,N 20241118,140728,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,14110,-540,5,-3.69,780170360,54811,198.89,14650,14930,14030,19040,10260,14650,14233.83,0.72,0,-7377,15256,14952,14496,14192,13736,15105,14345,93,4390,500,10840,10,1,18586811,2623,73.11,1.03,12,0.29,193.00,13650.00,18650,20241104,-24.34,11170,20240805,26.32,18650,-24.34,20241104,11170,26.32,20240805,18650,-24.34,20241104,11170,26.32,20240805,1.70,N,102460,500,92 억,,134010,N,N,0,N,00,N diff --git a/102710/price/prices-20241101.csv b/102710/price/prices-20241101.csv index 3a5ca4c0c9b6..178304076b8b 100644 --- a/102710/price/prices-20241101.csv +++ b/102710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160714,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16030,10,2,0.06,1102131870,68841,47.63,16010,16320,15770,20800,11220,16020,16009.80,11.49,0,-12006,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2290,-13.10,0.64,12,0.48,-1224.00,25207.00,33850,20240607,-52.64,13450,20241113,19.18,33850,-52.64,20240607,13450,19.18,20241113,33850,-52.64,20240607,13450,19.18,20241113,2.03,N,102710,500,71 억,,1642153,N,N,10,N,00,N +20241119,150726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16010,-10,5,-0.06,1014850160,63400,43.87,16010,16320,15770,20800,11220,16020,16007.10,11.49,0,-11127,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2287,-13.08,0.64,12,0.44,-1224.00,25207.00,33850,20240607,-52.70,13450,20241113,19.03,33850,-52.70,20240607,13450,19.03,20241113,33850,-52.70,20240607,13450,19.03,20241113,2.03,N,102710,500,71 억,,1642153,N,N,4,N,00,N +20241119,140724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15840,-180,5,-1.12,803009820,50042,34.62,16010,16320,15780,20800,11220,16020,16046.72,11.49,0,-9357,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2263,-12.94,0.63,12,0.35,-1224.00,25207.00,33850,20240607,-53.21,13450,20241113,17.77,33850,-53.21,20240607,13450,17.77,20241113,33850,-53.21,20240607,13450,17.77,20241113,2.03,N,102710,500,71 억,,1642153,N,N,4,N,00,N +20241119,130727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15910,-110,5,-0.69,651346370,40481,28.01,16010,16320,15840,20800,11220,16020,16090.18,11.49,0,-5602,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2273,-13.00,0.63,12,0.28,-1224.00,25207.00,33850,20240607,-53.00,13450,20241113,18.29,33850,-53.00,20240607,13450,18.29,20241113,33850,-53.00,20240607,13450,18.29,20241113,2.03,N,102710,500,71 억,,1642153,N,N,4,N,00,N +20241119,120719,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16040,20,2,0.12,611552000,37988,26.28,16010,16320,15840,20800,11220,16020,16098.56,11.49,0,-4483,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2292,-13.10,0.64,12,0.27,-1224.00,25207.00,33850,20240607,-52.61,13450,20241113,19.26,33850,-52.61,20240607,13450,19.26,20241113,33850,-52.61,20240607,13450,19.26,20241113,2.03,N,102710,500,71 억,,1642153,N,N,4,N,00,N +20241119,110728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16050,30,2,0.19,566994620,35210,24.36,16010,16320,15840,20800,11220,16020,16103.23,11.49,0,-2701,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2293,-13.11,0.64,12,0.25,-1224.00,25207.00,33850,20240607,-52.58,13450,20241113,19.33,33850,-52.58,20240607,13450,19.33,20241113,33850,-52.58,20240607,13450,19.33,20241113,2.03,N,102710,500,71 억,,1642153,N,N,4,N,00,N +20241119,100748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16190,170,2,1.06,402037710,24935,17.25,16010,16320,15840,20800,11220,16020,16123.43,11.49,0,565,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2313,-13.23,0.64,12,0.17,-1224.00,25207.00,33850,20240607,-52.17,13450,20241113,20.37,33850,-52.17,20240607,13450,20.37,20241113,33850,-52.17,20240607,13450,20.37,20241113,2.03,N,102710,500,71 억,,1642153,N,N,4,N,00,N +20241119,090741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15860,-160,5,-1.00,36821110,2317,1.60,16010,16010,15840,20800,11220,16020,15891.66,11.49,0,-502,16766,16392,16126,15752,15486,16260,15620,71,4780,500,11530,10,1,14287836,2266,-12.96,0.63,12,0.02,-1224.00,25207.00,33850,20240607,-53.15,13450,20241113,17.92,33850,-53.15,20240607,13450,17.92,20241113,33850,-53.15,20240607,13450,17.92,20241113,2.03,N,102710,500,71 억,,1642153,N,N,4,N,00,N 20241118,160718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,16020,-470,5,-2.85,2326127640,144136,39.68,16500,16500,15860,21400,11550,16490,16138.54,11.77,0,-39517,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2289,-13.09,0.64,12,1.01,-1224.00,25207.00,33850,20240607,-52.67,13450,20241113,19.11,33850,-52.67,20240607,13450,19.11,20241113,33850,-52.67,20240607,13450,19.11,20241113,2.00,N,102710,500,71 억,,1681035,N,N,4,N,00,N 20241118,150725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15980,-510,5,-3.09,2222078720,137626,37.89,16500,16500,15860,21400,11550,16490,16145.77,11.77,0,-38583,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2283,-13.06,0.63,12,0.96,-1224.00,25207.00,33850,20240607,-52.79,13450,20241113,18.81,33850,-52.79,20240607,13450,18.81,20241113,33850,-52.79,20240607,13450,18.81,20241113,2.00,N,102710,500,71 억,,1681035,N,N,0,N,00,N 20241118,140728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,15930,-560,5,-3.40,1989542640,123056,33.88,16500,16500,15910,21400,11550,16490,16167.77,11.77,0,-36189,17236,16862,16476,16102,15716,17050,16290,71,4910,500,11870,10,1,14287836,2276,-13.01,0.63,12,0.86,-1224.00,25207.00,33850,20240607,-52.94,13450,20241113,18.44,33850,-52.94,20240607,13450,18.44,20241113,33850,-52.94,20240607,13450,18.44,20241113,2.00,N,102710,500,71 억,,1681035,N,N,0,N,00,N diff --git a/102940/price/prices-20241101.csv b/102940/price/prices-20241101.csv index 3c0a72c27e64..590b5bce7d64 100644 --- a/102940/price/prices-20241101.csv +++ b/102940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160714,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18010,220,2,1.24,278169970,15550,189.84,17790,18300,17700,23100,12460,17790,17888.74,1.35,0,1994,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2237,-6.69,1.49,12,0.13,-2692.00,12063.00,31000,20240115,-41.90,16780,20241115,7.33,31000,-41.90,20240115,16780,7.33,20241115,31000,-41.90,20240115,16780,7.33,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N +20241119,150726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18030,240,2,1.35,277809720,15530,189.60,17790,18300,17700,23100,12460,17790,17888.58,1.35,0,1992,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2240,-6.70,1.49,12,0.13,-2692.00,12063.00,31000,20240115,-41.84,16780,20241115,7.45,31000,-41.84,20240115,16780,7.45,20241115,31000,-41.84,20240115,16780,7.45,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N +20241119,140724,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18070,280,2,1.57,263779400,14751,180.09,17790,18300,17700,23100,12460,17790,17882.14,1.35,0,1961,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2245,-6.71,1.50,12,0.12,-2692.00,12063.00,31000,20240115,-41.71,16780,20241115,7.69,31000,-41.71,20240115,16780,7.69,20241115,31000,-41.71,20240115,16780,7.69,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N +20241119,130728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18030,240,2,1.35,240108060,13437,164.05,17790,18300,17700,23100,12460,17790,17869.17,1.35,0,1780,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2240,-6.70,1.49,12,0.11,-2692.00,12063.00,31000,20240115,-41.84,16780,20241115,7.45,31000,-41.84,20240115,16780,7.45,20241115,31000,-41.84,20240115,16780,7.45,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N +20241119,120720,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17990,200,2,1.12,207838450,11640,142.11,17790,18300,17700,23100,12460,17790,17855.54,1.35,0,1306,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2235,-6.68,1.49,12,0.09,-2692.00,12063.00,31000,20240115,-41.97,16780,20241115,7.21,31000,-41.97,20240115,16780,7.21,20241115,31000,-41.97,20240115,16780,7.21,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N +20241119,110729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17780,-10,5,-0.06,117403890,6557,80.05,17790,18300,17750,23100,12460,17790,17905.12,1.35,0,115,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2209,-6.60,1.47,12,0.05,-2692.00,12063.00,31000,20240115,-42.65,16780,20241115,5.96,31000,-42.65,20240115,16780,5.96,20241115,31000,-42.65,20240115,16780,5.96,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N +20241119,100748,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18010,220,2,1.24,65504430,3651,44.57,17790,18300,17790,23100,12460,17790,17941.50,1.35,0,849,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2237,-6.69,1.49,12,0.03,-2692.00,12063.00,31000,20240115,-41.90,16780,20241115,7.33,31000,-41.90,20240115,16780,7.33,20241115,31000,-41.90,20240115,16780,7.33,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N +20241119,090741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17970,180,2,1.01,16277020,911,11.12,17790,17980,17790,23100,12460,17790,17867.20,1.35,0,452,18623,18206,17913,17496,17203,18060,17350,62,5310,500,12450,10,1,12423387,2232,-6.68,1.49,12,0.01,-2692.00,12063.00,31000,20240115,-42.03,16780,20241115,7.09,31000,-42.03,20240115,16780,7.09,20241115,31000,-42.03,20240115,16780,7.09,20241115,0.15,N,102940,500,62 억,,167568,N,N,0,N,00,N 20241118,160718,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17790,-110,5,-0.61,146384190,8191,37.36,17900,18330,17620,23250,12530,17900,17871.35,1.36,0,-796,19340,18620,17700,16980,16060,18980,17340,62,5350,500,12530,10,1,12423387,2210,-6.61,1.47,12,0.07,-2692.00,12063.00,31000,20240115,-42.61,16780,20241115,6.02,31000,-42.61,20240115,16780,6.02,20241115,31000,-42.61,20240115,16780,6.02,20241115,0.15,N,102940,500,62 억,,168358,N,N,0,N,00,N 20241118,150726,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17780,-120,5,-0.67,138168950,7729,35.25,17900,18330,17620,23250,12530,17900,17876.69,1.36,0,-684,19340,18620,17700,16980,16060,18980,17340,62,5350,500,12530,10,1,12423387,2209,-6.60,1.47,12,0.06,-2692.00,12063.00,31000,20240115,-42.65,16780,20241115,5.96,31000,-42.65,20240115,16780,5.96,20241115,31000,-42.65,20240115,16780,5.96,20241115,0.15,N,102940,500,62 억,,168358,N,N,0,N,00,N 20241118,140728,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17820,-80,5,-0.45,124199480,6942,31.66,17900,18330,17620,23250,12530,17900,17891.02,1.36,0,59,19340,18620,17700,16980,16060,18980,17340,62,5350,500,12530,10,1,12423387,2214,-6.62,1.48,12,0.06,-2692.00,12063.00,31000,20240115,-42.52,16780,20241115,6.20,31000,-42.52,20240115,16780,6.20,20241115,31000,-42.52,20240115,16780,6.20,20241115,0.15,N,102940,500,62 억,,168358,N,N,0,N,00,N diff --git a/102950/price/prices-20241101.csv b/102950/price/prices-20241101.csv index ac47a9b260ee..8943d0247c74 100644 --- a/102950/price/prices-20241101.csv +++ b/102950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160714,57,100.00,KONEX,,,N,N,N,N, ,N,3005,-75,5,-2.44,9793735,3280,105.74,2900,3100,2900,3540,2620,3080,2985.89,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,394,30.05,1.03,12,0.02,100.00,2927.00,4932,20240117,-39.07,2666,20231220,12.72,4932,-39.07,20240117,2800,7.32,20241113,4995,-39.84,20240117,2700,11.30,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241119,150726,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-80,5,-2.60,9273935,3107,100.16,2900,3100,2900,3540,2620,3080,2984.85,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,394,30.00,1.02,12,0.02,100.00,2927.00,4932,20240117,-39.17,2666,20231220,12.53,4932,-39.17,20240117,2800,7.14,20241113,4995,-39.94,20240117,2700,11.11,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241119,140725,57,100.00,KONEX,,,N,N,N,N, ,N,3050,-30,5,-0.97,9160030,3069,98.94,2900,3100,2900,3540,2620,3080,2984.70,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,400,30.50,1.04,12,0.02,100.00,2927.00,4932,20240117,-38.16,2666,20231220,14.40,4932,-38.16,20240117,2800,8.93,20241113,4995,-38.94,20240117,2700,12.96,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241119,130728,57,100.00,KONEX,,,N,N,N,N, ,N,2985,-95,5,-3.08,4757965,1598,51.52,2900,3100,2900,3540,2620,3080,2977.45,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,392,29.85,1.02,12,0.01,100.00,2927.00,4932,20240117,-39.48,2666,20231220,11.97,4932,-39.48,20240117,2800,6.61,20241113,4995,-40.24,20240117,2700,10.56,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241119,120720,57,100.00,KONEX,,,N,N,N,N, ,N,3000,-80,5,-2.60,863905,293,9.45,2900,3100,2900,3540,2620,3080,2948.48,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,394,30.00,1.02,12,0.00,100.00,2927.00,4932,20240117,-39.17,2666,20231220,12.53,4932,-39.17,20240117,2800,7.14,20241113,4995,-39.94,20240117,2700,11.11,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241119,110729,57,100.00,KONEX,,,N,N,N,N, ,N,2925,-155,5,-5.03,563905,193,6.22,2900,3100,2900,3540,2620,3080,2921.79,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,384,29.25,1.00,12,0.00,100.00,2927.00,4932,20240117,-40.69,2666,20231220,9.71,4932,-40.69,20240117,2800,4.46,20241113,4995,-41.44,20240117,2700,8.33,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241119,100749,57,100.00,KONEX,,,N,N,N,N, ,N,3100,20,2,0.65,119100,41,1.32,2900,3100,2900,3540,2620,3080,2904.88,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,407,31.00,1.06,12,0.00,100.00,2927.00,4932,20240117,-37.15,2666,20231220,16.28,4932,-37.15,20240117,2800,10.71,20241113,4995,-37.94,20240117,2700,14.81,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N +20241119,090741,57,100.00,KONEX,,,N,N,N,N, ,N,3100,20,2,0.65,119100,41,1.32,2900,3100,2900,3540,2620,3080,2904.88,0.00,0,0,3506,3292,3076,2862,2646,3185,2755,69,460,500,1970,5,1,13121903,407,31.00,1.06,12,0.00,100.00,2927.00,4932,20240117,-37.15,2666,20231220,16.28,4932,-37.15,20240117,2800,10.71,20241113,4995,-37.94,20240117,2700,14.81,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241118,160718,57,100.00,KONEX,,,N,N,N,N, ,N,3080,190,2,6.57,9173420,3102,37.98,3290,3290,2860,3320,2460,2890,2957.26,0.00,0,0,3343,3116,2963,2736,2583,3230,2850,69,430,500,1840,5,1,13121903,404,30.80,1.05,12,0.02,100.00,2927.00,4932,20240117,-37.55,2666,20231220,15.53,4932,-37.55,20240117,2800,10.00,20241113,4995,-38.34,20240117,2700,14.07,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241118,150726,57,100.00,KONEX,,,N,N,N,N, ,N,2900,10,2,0.35,8977040,3036,37.17,3290,3290,2860,3320,2460,2890,2956.86,0.00,0,0,3343,3116,2963,2736,2583,3230,2850,69,430,500,1840,5,1,13121903,381,29.00,0.99,12,0.02,100.00,2927.00,4932,20240117,-41.20,2666,20231220,8.78,4932,-41.20,20240117,2800,3.57,20241113,4995,-41.94,20240117,2700,7.41,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N 20241118,140728,57,100.00,KONEX,,,N,N,N,N, ,N,2900,10,2,0.35,7799475,2631,32.21,3290,3290,2860,3320,2460,2890,2964.45,0.00,0,0,3343,3116,2963,2736,2583,3230,2850,69,430,500,1840,5,1,13121903,381,29.00,0.99,12,0.02,100.00,2927.00,4932,20240117,-41.20,2666,20231220,8.78,4932,-41.20,20240117,2800,3.57,20241113,4995,-41.94,20240117,2700,7.41,20231220,0.00,N,102950,500,69 억,,0,N,N,0,N,00,N diff --git a/103140/price/prices-20241101.csv b/103140/price/prices-20241101.csv index f5cb41a514ff..69618f9d6039 100644 --- a/103140/price/prices-20241101.csv +++ b/103140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160714,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,56700,-2100,5,-3.57,20928507600,366374,191.89,58800,59300,56300,76400,41200,58800,57124.18,20.97,0,68928,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,15890,10.16,0.80,12,1.31,5582.00,70959.00,78900,20240514,-28.14,35100,20231120,61.54,78900,-28.14,20240514,36000,57.50,20240118,78900,-28.14,20240514,35100,61.54,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,345,N,00,N +20241119,150726,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,56800,-2000,5,-3.40,19145148800,334858,175.38,58800,59300,56500,76400,41200,58800,57173.84,20.97,0,59438,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,15918,10.18,0.80,12,1.19,5582.00,70959.00,78900,20240514,-28.01,35100,20231120,61.82,78900,-28.01,20240514,36000,57.78,20240118,78900,-28.01,20240514,35100,61.82,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,73,N,00,N +20241119,140725,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,56900,-1900,5,-3.23,14980945600,261415,136.92,58800,59300,56600,76400,41200,58800,57307.03,20.97,0,39824,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,15946,10.19,0.80,12,0.93,5582.00,70959.00,78900,20240514,-27.88,35100,20231120,62.11,78900,-27.88,20240514,36000,58.06,20240118,78900,-27.88,20240514,35100,62.11,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,73,N,00,N +20241119,130728,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57000,-1800,5,-3.06,12440784200,216911,113.61,58800,59300,56600,76400,41200,58800,57354.20,20.97,0,21195,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,15974,10.21,0.80,12,0.77,5582.00,70959.00,78900,20240514,-27.76,35100,20231120,62.39,78900,-27.76,20240514,36000,58.33,20240118,78900,-27.76,20240514,35100,62.39,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,73,N,00,N +20241119,120720,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,56800,-2000,5,-3.40,10625218400,185159,96.98,58800,59300,56600,76400,41200,58800,57384.15,20.97,0,11085,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,15918,10.18,0.80,12,0.66,5582.00,70959.00,78900,20240514,-28.01,35100,20231120,61.82,78900,-28.01,20240514,36000,57.78,20240118,78900,-28.01,20240514,35100,61.82,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,73,N,00,N +20241119,110729,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57200,-1600,5,-2.72,7817986500,135816,71.13,58800,59300,56900,76400,41200,58800,57562.90,20.97,0,2661,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,16030,10.25,0.81,12,0.48,5582.00,70959.00,78900,20240514,-27.50,35100,20231120,62.96,78900,-27.50,20240514,36000,58.89,20240118,78900,-27.50,20240514,35100,62.96,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,73,N,00,N +20241119,100749,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,57500,-1300,5,-2.21,4028250800,69595,36.45,58800,59300,57500,76400,41200,58800,57881.07,20.97,0,-10059,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,16114,10.30,0.81,12,0.25,5582.00,70959.00,78900,20240514,-27.12,35100,20231120,63.82,78900,-27.12,20240514,36000,59.72,20240118,78900,-27.12,20240514,35100,63.82,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,73,N,00,N +20241119,090742,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58700,-100,5,-0.17,415724200,7056,3.70,58800,59300,58600,76400,41200,58800,58918.15,20.97,0,-2833,60466,59632,58866,58032,57266,59250,57650,1401,17600,5000,43510,100,1,28024278,16450,10.52,0.83,12,0.03,5582.00,70959.00,78900,20240514,-25.60,35100,20231120,67.24,78900,-25.60,20240514,36000,63.06,20240118,78900,-25.60,20240514,35100,67.24,20231120,1.27,N,103140,5000,1401 억,,5877437,N,N,73,N,00,N 20241118,160719,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58800,-900,5,-1.51,11182699400,190246,99.19,59700,59700,58100,77600,41800,59700,58779.26,21.04,0,-36542,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16478,10.53,0.83,12,0.68,5582.00,70959.00,78900,20240514,-25.48,35100,20231120,67.52,78900,-25.48,20240514,36000,63.33,20240118,78900,-25.48,20240514,35100,67.52,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,73,N,00,N 20241118,150726,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58500,-1200,5,-2.01,10562614400,179687,93.68,59700,59700,58100,77600,41800,59700,58782.46,21.04,0,-37958,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16394,10.48,0.82,12,0.64,5582.00,70959.00,78900,20240514,-25.86,35100,20231120,66.67,78900,-25.86,20240514,36000,62.50,20240118,78900,-25.86,20240514,35100,66.67,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,50,N,00,N 20241118,140729,55,30.00,KOSPI200,,철강.금속,N,N,N,Y,40,N,58300,-1400,5,-2.35,9502780900,161537,84.22,59700,59700,58100,77600,41800,59700,58826.27,21.04,0,-39699,61366,60532,58966,58132,56566,60950,58550,1401,17900,5000,44170,100,1,28024278,16338,10.44,0.82,12,0.58,5582.00,70959.00,78900,20240514,-26.11,35100,20231120,66.10,78900,-26.11,20240514,36000,61.94,20240118,78900,-26.11,20240514,35100,66.10,20231120,1.33,N,103140,5000,1401 억,,5895060,N,N,50,N,00,N diff --git a/103230/price/prices-20241101.csv b/103230/price/prices-20241101.csv index ce0aa998729c..c807b31c19f6 100644 --- a/103230/price/prices-20241101.csv +++ b/103230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160715,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3035,-100,5,-3.19,56152455,18579,102.57,3135,3135,2955,4075,2195,3135,3022.36,1.35,0,-799,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,219,6.30,0.48,12,0.26,482.00,6310.00,5120,20240513,-40.72,2860,20241115,6.12,5120,-40.72,20240513,2860,6.12,20241115,5120,-40.72,20240513,2860,6.12,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N +20241119,150727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3080,-55,5,-1.75,54009535,17880,98.71,3135,3135,2955,4075,2195,3135,3020.67,1.35,0,-557,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,222,6.39,0.49,12,0.25,482.00,6310.00,5120,20240513,-39.84,2860,20241115,7.69,5120,-39.84,20240513,2860,7.69,20241115,5120,-39.84,20240513,2860,7.69,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N +20241119,140725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3110,-25,5,-0.80,53739025,17792,98.23,3135,3135,2955,4075,2195,3135,3020.40,1.35,0,-505,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,224,6.45,0.49,12,0.25,482.00,6310.00,5120,20240513,-39.26,2860,20241115,8.74,5120,-39.26,20240513,2860,8.74,20241115,5120,-39.26,20240513,2860,8.74,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N +20241119,130728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3085,-50,5,-1.59,48735790,16174,89.29,3135,3135,2955,4075,2195,3135,3013.22,1.35,0,-562,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,222,6.40,0.49,12,0.22,482.00,6310.00,5120,20240513,-39.75,2860,20241115,7.87,5120,-39.75,20240513,2860,7.87,20241115,5120,-39.75,20240513,2860,7.87,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N +20241119,120721,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3080,-55,5,-1.75,48065975,15956,88.09,3135,3135,2955,4075,2195,3135,3012.41,1.35,0,-567,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,222,6.39,0.49,12,0.22,482.00,6310.00,5120,20240513,-39.84,2860,20241115,7.69,5120,-39.84,20240513,2860,7.69,20241115,5120,-39.84,20240513,2860,7.69,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N +20241119,110729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3025,-110,5,-3.51,43927820,14608,80.65,3135,3135,2955,4075,2195,3135,3007.11,1.35,0,395,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,218,6.28,0.48,12,0.20,482.00,6310.00,5120,20240513,-40.92,2860,20241115,5.77,5120,-40.92,20240513,2860,5.77,20241115,5120,-40.92,20240513,2860,5.77,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N +20241119,100749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3090,-45,5,-1.44,40671680,13534,74.72,3135,3135,2955,4075,2195,3135,3005.15,1.35,0,502,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,222,6.41,0.49,12,0.19,482.00,6310.00,5120,20240513,-39.65,2860,20241115,8.04,5120,-39.65,20240513,2860,8.04,20241115,5120,-39.65,20240513,2860,8.04,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N +20241119,090742,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2985,-150,5,-4.78,5055390,1665,9.19,3135,3135,2985,4075,2195,3135,3036.27,1.35,0,38,3481,3307,3176,3002,2871,3242,2937,36,940,500,2130,5,1,7200000,215,6.19,0.47,12,0.02,482.00,6310.00,5120,20240513,-41.70,2860,20241115,4.37,5120,-41.70,20240513,2860,4.37,20241115,5120,-41.70,20240513,2860,4.37,20241115,0.00,N,103230,500,36 억,,97540,N,N,0,N,00,N 20241118,160719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3135,-165,5,-5.00,57175660,18113,17.58,3280,3350,3045,4290,2310,3300,3156.65,1.39,0,-2339,3593,3446,3153,3006,2713,3520,3080,36,990,500,2240,5,1,7200000,226,6.50,0.50,12,0.25,482.00,6310.00,5120,20240513,-38.77,2860,20241115,9.62,5120,-38.77,20240513,2860,9.62,20241115,5120,-38.77,20240513,2860,9.62,20241115,0.00,N,103230,500,36 억,,99902,N,N,0,N,00,N 20241118,150727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3095,-205,5,-6.21,35516975,11104,10.78,3280,3350,3065,4290,2310,3300,3198.57,1.39,0,-1667,3593,3446,3153,3006,2713,3520,3080,36,990,500,2240,5,1,7200000,223,6.42,0.49,12,0.15,482.00,6310.00,5120,20240513,-39.55,2860,20241115,8.22,5120,-39.55,20240513,2860,8.22,20241115,5120,-39.55,20240513,2860,8.22,20241115,0.00,N,103230,500,36 억,,99902,N,N,0,N,00,N 20241118,140729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3205,-95,5,-2.88,18589715,5695,5.53,3280,3350,3150,4290,2310,3300,3264.22,1.39,0,-1690,3593,3446,3153,3006,2713,3520,3080,36,990,500,2240,5,1,7200000,231,6.65,0.51,12,0.08,482.00,6310.00,5120,20240513,-37.40,2860,20241115,12.06,5120,-37.40,20240513,2860,12.06,20241115,5120,-37.40,20240513,2860,12.06,20241115,0.00,N,103230,500,36 억,,99902,N,N,0,N,00,N diff --git a/103590/price/prices-20241101.csv b/103590/price/prices-20241101.csv index 8bdc28764c23..3225f66bf496 100644 --- a/103590/price/prices-20241101.csv +++ b/103590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160715,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23900,350,2,1.49,16186080800,686229,77.86,23600,24050,23050,30600,16500,23550,23586.45,9.03,0,-32786,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11397,26.98,2.51,12,1.44,886.00,9525.00,30250,20240529,-20.99,10290,20231226,132.26,30250,-20.99,20240529,10310,131.81,20240219,30250,-20.99,20240529,10290,132.26,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,32,N,00,N +20241119,150727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23900,350,2,1.49,15458483400,655757,74.40,23600,24050,23050,30600,16500,23550,23573.51,9.03,0,-23666,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11397,26.98,2.51,12,1.38,886.00,9525.00,30250,20240529,-20.99,10290,20231226,132.26,30250,-20.99,20240529,10310,131.81,20240219,30250,-20.99,20240529,10290,132.26,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,1525,N,00,N +20241119,140725,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23750,200,2,0.85,12458689000,529502,60.08,23600,24050,23050,30600,16500,23550,23529.05,9.03,0,-31738,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11325,26.81,2.49,12,1.11,886.00,9525.00,30250,20240529,-21.49,10290,20231226,130.81,30250,-21.49,20240529,10310,130.36,20240219,30250,-21.49,20240529,10290,130.81,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,1525,N,00,N +20241119,130729,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23850,300,2,1.27,10902429700,464110,52.66,23600,24050,23050,30600,16500,23550,23490.97,9.03,0,-6362,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11373,26.92,2.50,12,0.97,886.00,9525.00,30250,20240529,-21.16,10290,20231226,131.78,30250,-21.16,20240529,10310,131.33,20240219,30250,-21.16,20240529,10290,131.78,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,1525,N,00,N +20241119,120721,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23700,150,2,0.64,8677685250,370532,42.04,23600,23750,23050,30600,16500,23550,23419.33,9.03,0,3630,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11301,26.75,2.49,12,0.78,886.00,9525.00,30250,20240529,-21.65,10290,20231226,130.32,30250,-21.65,20240529,10310,129.87,20240219,30250,-21.65,20240529,10290,130.32,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,1525,N,00,N +20241119,110730,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23450,-100,5,-0.42,7240248350,309558,35.12,23600,23700,23050,30600,16500,23550,23388.69,9.03,0,-15927,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11182,26.47,2.46,12,0.65,886.00,9525.00,30250,20240529,-22.48,10290,20231226,127.89,30250,-22.48,20240529,10310,127.45,20240219,30250,-22.48,20240529,10290,127.89,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,1525,N,00,N +20241119,100749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23250,-300,5,-1.27,4933477450,211350,23.98,23600,23700,23050,30600,16500,23550,23342.13,9.03,0,-22871,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11087,26.24,2.44,12,0.44,886.00,9525.00,30250,20240529,-23.14,10290,20231226,125.95,30250,-23.14,20240529,10310,125.51,20240219,30250,-23.14,20240529,10290,125.95,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,1525,N,00,N +20241119,090742,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23400,-150,5,-0.64,1718199600,73460,8.33,23600,23700,23100,30600,16500,23550,23388.34,9.03,0,5868,25416,24482,23866,22932,22316,24175,22625,477,7050,1000,16950,50,1,47685390,11158,26.41,2.46,12,0.15,886.00,9525.00,30250,20240529,-22.64,10290,20231226,127.41,30250,-22.64,20240529,10310,126.96,20240219,30250,-22.64,20240529,10290,127.41,20231226,2.55,N,103590,1000,476 억,,4305459,N,N,1525,N,00,N 20241118,160719,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23550,-1100,5,-4.46,20886292800,873525,105.47,24400,24800,23250,32000,17300,24650,23910.89,9.26,0,-124521,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11230,26.58,2.47,12,1.83,886.00,9525.00,30250,20240529,-22.15,10290,20231226,128.86,30250,-22.15,20240529,10310,128.42,20240219,30250,-22.15,20240529,10290,128.86,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1524,N,00,N 20241118,150727,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23400,-1250,5,-5.07,19959163450,834124,100.71,24400,24800,23250,32000,17300,24650,23928.18,9.26,0,-133582,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11158,26.41,2.46,12,1.75,886.00,9525.00,30250,20240529,-22.64,10290,20231226,127.41,30250,-22.64,20240529,10310,126.96,20240219,30250,-22.64,20240529,10290,127.41,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1238,N,00,N 20241118,140729,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23400,-1250,5,-5.07,17743798750,739467,89.28,24400,24800,23250,32000,17300,24650,23995.27,9.26,0,-131891,25950,25300,24900,24250,23850,25100,24050,477,7350,1000,17740,50,1,47685390,11158,26.41,2.46,12,1.55,886.00,9525.00,30250,20240529,-22.64,10290,20231226,127.41,30250,-22.64,20240529,10310,126.96,20240219,30250,-22.64,20240529,10290,127.41,20231226,2.49,N,103590,1000,476 억,,4416841,N,N,1238,N,00,N diff --git a/103660/price/prices-20241101.csv b/103660/price/prices-20241101.csv index 453d97a424b4..feb9f229d8fb 100644 --- a/103660/price/prices-20241101.csv +++ b/103660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160715,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,999,2,0.20,499,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241119,150727,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,999,2,0.20,499,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241119,140726,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,999,2,0.20,499,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241119,130729,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,999,2,0.20,499,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241119,120721,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,999,2,0.20,499,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241119,110730,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,999,2,0.20,499,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241119,100750,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,999,2,0.20,499,500,499,575,425,500,499.50,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N +20241119,090743,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,499,499,498,498,500,499,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.00,-51.00,129.00,4782,20231116,-89.54,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241118,160719,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,497999,996,279.78,500,500,499,575,425,500,500.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.02,-51.00,129.00,5002,20231109,-90.00,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241118,150727,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,497999,996,279.78,500,500,499,575,425,500,500.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.02,-51.00,129.00,5002,20231109,-90.00,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N 20241118,140729,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,497999,996,279.78,500,500,499,575,425,500,500.00,0.00,0,0,600,550,525,475,450,537,462,30,75,500,300,1,1,6017471,30,-9.80,3.88,12,0.02,-51.00,129.00,5002,20231109,-90.00,431,20241015,16.01,3985,-87.45,20240130,431,16.01,20241015,2790,-82.08,20240830,431,16.01,20241015,0.00,N,103660,500,30 억,,0,N,N,0,N,00,N diff --git a/103840/price/prices-20241101.csv b/103840/price/prices-20241101.csv index 534a459afd7f..159974396be9 100644 --- a/103840/price/prices-20241101.csv +++ b/103840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160715,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3265,-100,5,-2.97,213060605,65076,56.68,3365,3390,3220,4370,2360,3365,3274.05,4.61,0,-20927,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,534,-13.60,1.27,12,0.40,-240.00,2562.00,12380,20240613,-73.63,3070,20241115,6.35,12380,-73.63,20240613,3070,6.35,20241115,12380,-73.63,20240613,3070,6.35,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N +20241119,150727,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3260,-105,5,-3.12,207498800,63371,55.19,3365,3390,3220,4370,2360,3365,3274.35,4.61,0,-20221,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,534,-13.58,1.27,12,0.39,-240.00,2562.00,12380,20240613,-73.67,3070,20241115,6.19,12380,-73.67,20240613,3070,6.19,20241115,12380,-73.67,20240613,3070,6.19,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N +20241119,140726,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3265,-100,5,-2.97,174528565,53226,46.36,3365,3390,3220,4370,2360,3365,3279.01,4.61,0,-15317,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,534,-13.60,1.27,12,0.33,-240.00,2562.00,12380,20240613,-73.63,3070,20241115,6.35,12380,-73.63,20240613,3070,6.35,20241115,12380,-73.63,20240613,3070,6.35,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N +20241119,130729,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3260,-105,5,-3.12,151431885,46135,40.18,3365,3390,3220,4370,2360,3365,3282.36,4.61,0,-12455,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,534,-13.58,1.27,12,0.28,-240.00,2562.00,12380,20240613,-73.67,3070,20241115,6.19,12380,-73.67,20240613,3070,6.19,20241115,12380,-73.67,20240613,3070,6.19,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N +20241119,120721,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3280,-85,5,-2.53,131128400,39906,34.76,3365,3390,3220,4370,2360,3365,3285.93,4.61,0,-9943,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,537,-13.67,1.28,12,0.24,-240.00,2562.00,12380,20240613,-73.51,3070,20241115,6.84,12380,-73.51,20240613,3070,6.84,20241115,12380,-73.51,20240613,3070,6.84,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N +20241119,110730,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3280,-85,5,-2.53,118388975,36006,31.36,3365,3390,3220,4370,2360,3365,3288.03,4.61,0,-8703,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,537,-13.67,1.28,12,0.22,-240.00,2562.00,12380,20240613,-73.51,3070,20241115,6.84,12380,-73.51,20240613,3070,6.84,20241115,12380,-73.51,20240613,3070,6.84,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N +20241119,100750,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3275,-90,5,-2.67,98588205,29918,26.06,3365,3390,3255,4370,2360,3365,3295.28,4.61,0,-8181,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,536,-13.65,1.28,12,0.18,-240.00,2562.00,12380,20240613,-73.55,3070,20241115,6.68,12380,-73.55,20240613,3070,6.68,20241115,12380,-73.55,20240613,3070,6.68,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N +20241119,090743,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3305,-60,5,-1.78,26032185,7779,6.78,3365,3390,3305,4370,2360,3365,3346.47,4.61,0,-4299,3561,3462,3291,3192,3021,3512,3242,16,1005,100,2080,5,1,16366428,541,-13.77,1.29,12,0.05,-240.00,2562.00,12380,20240613,-73.30,3070,20241115,7.65,12380,-73.30,20240613,3070,7.65,20241115,12380,-73.30,20240613,3070,7.65,20241115,0.73,N,103840,100,16 억,,754007,N,N,0,N,00,N 20241118,160719,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3365,205,2,6.49,374652555,112978,98.65,3120,3390,3120,4105,2215,3160,3316.16,4.63,0,-3657,3266,3212,3141,3087,3016,3177,3052,16,945,100,1950,5,1,16366428,551,-14.02,1.31,12,0.69,-240.00,2562.00,12380,20240613,-72.82,3070,20241115,9.61,12380,-72.82,20240613,3070,9.61,20241115,12380,-72.82,20240613,3070,9.61,20241115,0.74,N,103840,100,16 억,,757816,N,N,0,N,00,N 20241118,150727,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3330,170,2,5.38,358261735,108090,94.38,3120,3390,3120,4105,2215,3160,3314.48,4.63,0,-2285,3266,3212,3141,3087,3016,3177,3052,16,945,100,1950,5,1,16366428,545,-13.88,1.30,12,0.66,-240.00,2562.00,12380,20240613,-73.10,3070,20241115,8.47,12380,-73.10,20240613,3070,8.47,20241115,12380,-73.10,20240613,3070,8.47,20241115,0.74,N,103840,100,16 억,,757816,N,N,0,N,00,N 20241118,140730,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3360,200,2,6.33,276203875,83322,72.76,3120,3390,3120,4105,2215,3160,3314.90,4.63,0,-634,3266,3212,3141,3087,3016,3177,3052,16,945,100,1950,5,1,16366428,550,-14.00,1.31,12,0.51,-240.00,2562.00,12380,20240613,-72.86,3070,20241115,9.45,12380,-72.86,20240613,3070,9.45,20241115,12380,-72.86,20240613,3070,9.45,20241115,0.74,N,103840,100,16 억,,757816,N,N,0,N,00,N diff --git a/104040/price/prices-20241101.csv b/104040/price/prices-20241101.csv index 91f3991b882b..8ab51d04256a 100644 --- a/104040/price/prices-20241101.csv +++ b/104040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160716,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,956,16,2,1.70,35458937,37664,43.45,940,965,917,1222,658,940,941.44,0.54,0,-15578,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,451,-14.48,0.59,12,0.08,-66.00,1620.00,1286,20241016,-25.66,844,20240807,13.27,1286,-25.66,20241016,844,13.27,20240807,1286,-25.66,20241016,844,13.27,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N +20241119,150728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,956,16,2,1.70,34863445,37040,42.73,940,965,917,1222,658,940,941.24,0.54,0,-15557,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,451,-14.48,0.59,12,0.08,-66.00,1620.00,1286,20241016,-25.66,844,20240807,13.27,1286,-25.66,20241016,844,13.27,20240807,1286,-25.66,20241016,844,13.27,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N +20241119,140726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,944,4,2,0.43,31568938,33548,38.70,940,965,917,1222,658,940,941.01,0.54,0,-14353,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,446,-14.30,0.58,12,0.07,-66.00,1620.00,1286,20241016,-26.59,844,20240807,11.85,1286,-26.59,20241016,844,11.85,20240807,1286,-26.59,20241016,844,11.85,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N +20241119,130729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,954,14,2,1.49,26940263,28674,33.08,940,965,917,1222,658,940,939.54,0.54,0,-11761,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,451,-14.45,0.59,12,0.06,-66.00,1620.00,1286,20241016,-25.82,844,20240807,13.03,1286,-25.82,20241016,844,13.03,20240807,1286,-25.82,20241016,844,13.03,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N +20241119,120722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,961,21,2,2.23,21200962,22695,26.18,940,965,917,1222,658,940,934.17,0.54,0,-6221,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,454,-14.56,0.59,12,0.05,-66.00,1620.00,1286,20241016,-25.27,844,20240807,13.86,1286,-25.27,20241016,844,13.86,20240807,1286,-25.27,20241016,844,13.86,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N +20241119,110730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,930,-10,5,-1.06,6926225,7463,8.61,940,940,917,1222,658,940,928.08,0.54,0,-2159,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,439,-14.09,0.57,12,0.02,-66.00,1620.00,1286,20241016,-27.68,844,20240807,10.19,1286,-27.68,20241016,844,10.19,20240807,1286,-27.68,20241016,844,10.19,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N +20241119,100750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,932,-8,5,-0.85,6843469,7374,8.51,940,940,917,1222,658,940,928.05,0.54,0,-2078,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,440,-14.12,0.58,12,0.02,-66.00,1620.00,1286,20241016,-27.53,844,20240807,10.43,1286,-27.53,20241016,844,10.43,20240807,1286,-27.53,20241016,844,10.43,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N +20241119,090743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,931,-9,5,-0.96,934875,995,1.15,940,940,931,1222,658,940,939.57,0.54,0,-167,1003,971,943,911,883,957,897,47,282,100,650,1,1,47224987,440,-14.11,0.57,12,0.00,-66.00,1620.00,1286,20241016,-27.60,844,20240807,10.31,1286,-27.60,20241016,844,10.31,20240807,1286,-27.60,20241016,844,10.31,20240807,0.63,N,104040,100,47 억,,254095,N,N,0,N,00,N 20241118,160720,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,940,18,2,1.95,80982511,86575,91.39,975,975,915,1198,646,922,935.39,0.56,0,-8156,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,444,-14.24,0.58,12,0.18,-66.00,1620.00,1286,20241016,-26.91,844,20240807,11.37,1286,-26.91,20241016,844,11.37,20240807,1286,-26.91,20241016,844,11.37,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N 20241118,150727,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,937,15,2,1.63,78259630,83677,88.33,975,975,915,1198,646,922,935.26,0.56,0,-7667,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,442,-14.20,0.58,12,0.18,-66.00,1620.00,1286,20241016,-27.14,844,20240807,11.02,1286,-27.14,20241016,844,11.02,20240807,1286,-27.14,20241016,844,11.02,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N 20241118,140730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,949,27,2,2.93,62158653,66335,70.03,975,975,915,1198,646,922,937.04,0.56,0,-7204,972,947,901,876,830,959,888,47,276,100,640,1,1,47224987,448,-14.38,0.59,12,0.14,-66.00,1620.00,1286,20241016,-26.21,844,20240807,12.44,1286,-26.21,20241016,844,12.44,20240807,1286,-26.21,20241016,844,12.44,20240807,0.57,N,104040,100,47 억,,262249,N,N,0,N,00,N diff --git a/104200/price/prices-20241101.csv b/104200/price/prices-20241101.csv index ea0293cf4fbe..e0c7bc46897e 100644 --- a/104200/price/prices-20241101.csv +++ b/104200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160716,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,30,2,0.96,37116320,11874,51.00,3075,3140,3075,4040,2180,3110,3125.85,0.46,0,760,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,466,-9.18,0.59,12,0.08,-342.00,5346.00,5840,20240307,-46.23,3000,20241115,4.67,5840,-46.23,20240307,3000,4.67,20241115,5840,-46.23,20240307,3000,4.67,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N +20241119,150728,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,20,2,0.64,33623810,10760,46.22,3075,3135,3075,4040,2180,3110,3124.89,0.46,0,540,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,464,-9.15,0.59,12,0.07,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N +20241119,140727,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,20,2,0.64,20294145,6494,27.89,3075,3135,3075,4040,2180,3110,3125.06,0.46,0,292,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,464,-9.15,0.59,12,0.04,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N +20241119,130730,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3125,15,2,0.48,15584370,4988,21.43,3075,3135,3075,4040,2180,3110,3124.37,0.46,0,-125,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,463,-9.14,0.58,12,0.03,-342.00,5346.00,5840,20240307,-46.49,3000,20241115,4.17,5840,-46.49,20240307,3000,4.17,20241115,5840,-46.49,20240307,3000,4.17,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N +20241119,120722,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,25,2,0.80,13237665,4238,18.20,3075,3135,3075,4040,2180,3110,3123.56,0.46,0,-280,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,465,-9.17,0.59,12,0.03,-342.00,5346.00,5840,20240307,-46.32,3000,20241115,4.50,5840,-46.32,20240307,3000,4.50,20241115,5840,-46.32,20240307,3000,4.50,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N +20241119,110731,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,20,2,0.64,9150735,2931,12.59,3075,3135,3075,4040,2180,3110,3122.05,0.46,0,-4,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,464,-9.15,0.59,12,0.02,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N +20241119,100750,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,25,2,0.80,7912205,2535,10.89,3075,3135,3075,4040,2180,3110,3121.19,0.46,0,-84,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,465,-9.17,0.59,12,0.02,-342.00,5346.00,5840,20240307,-46.32,3000,20241115,4.50,5840,-46.32,20240307,3000,4.50,20241115,5840,-46.32,20240307,3000,4.50,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N +20241119,090743,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,20,2,0.64,3205270,1030,4.42,3075,3130,3075,4040,2180,3110,3111.91,0.46,0,-647,3193,3151,3103,3061,3013,3172,3082,74,930,500,1990,5,1,14827550,464,-9.15,0.59,12,0.01,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.62,N,104200,500,74 억,,68409,N,N,0,N,00,N 20241118,160720,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3110,10,2,0.32,72494625,23239,34.51,3095,3145,3055,4030,2170,3100,3119.54,0.44,0,3591,3166,3132,3066,3032,2966,3150,3050,74,930,500,1980,5,1,14827550,461,-9.09,0.58,12,0.16,-342.00,5346.00,5840,20240307,-46.75,3000,20241115,3.67,5840,-46.75,20240307,3000,3.67,20241115,5840,-46.75,20240307,3000,3.67,20241115,3.72,N,104200,500,74 억,,64800,N,N,0,N,00,N 20241118,150728,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,5,2,0.16,69511115,22280,33.09,3095,3145,3055,4030,2170,3100,3119.89,0.44,0,3596,3166,3132,3066,3032,2966,3150,3050,74,930,500,1980,5,1,14827550,460,-9.08,0.58,12,0.15,-342.00,5346.00,5840,20240307,-46.83,3000,20241115,3.50,5840,-46.83,20240307,3000,3.50,20241115,5840,-46.83,20240307,3000,3.50,20241115,3.72,N,104200,500,74 억,,64800,N,N,0,N,00,N 20241118,140730,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3130,30,2,0.97,62056765,19893,29.54,3095,3145,3055,4030,2170,3100,3119.53,0.44,0,3513,3166,3132,3066,3032,2966,3150,3050,74,930,500,1980,5,1,14827550,464,-9.15,0.59,12,0.13,-342.00,5346.00,5840,20240307,-46.40,3000,20241115,4.33,5840,-46.40,20240307,3000,4.33,20241115,5840,-46.40,20240307,3000,4.33,20241115,3.72,N,104200,500,74 억,,64800,N,N,0,N,00,N diff --git a/104460/price/prices-20241101.csv b/104460/price/prices-20241101.csv index 1d47b6a974a6..eac852e92ed5 100644 --- a/104460/price/prices-20241101.csv +++ b/104460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160716,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10630,-150,5,-1.39,705311070,67517,157.13,10630,10720,10260,14010,7550,10780,10446.42,2.69,0,5418,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1139,19.98,0.97,12,0.63,532.00,11009.00,26400,20231213,-59.73,9510,20241025,11.78,25150,-57.73,20240412,9510,11.78,20241025,26400,-59.73,20231213,9510,11.78,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N +20241119,150728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10610,-170,5,-1.58,537616400,51586,120.06,10630,10720,10260,14010,7550,10780,10421.75,2.69,0,3976,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1137,19.94,0.96,12,0.48,532.00,11009.00,26400,20231213,-59.81,9510,20241025,11.57,25150,-57.81,20240412,9510,11.57,20241025,26400,-59.81,20231213,9510,11.57,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N +20241119,140727,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10570,-210,5,-1.95,439014860,42218,98.25,10630,10720,10260,14010,7550,10780,10398.76,2.69,0,470,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1132,19.87,0.96,12,0.39,532.00,11009.00,26400,20231213,-59.96,9510,20241025,11.15,25150,-57.97,20240412,9510,11.15,20241025,26400,-59.96,20231213,9510,11.15,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N +20241119,130730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10390,-390,5,-3.62,396312000,38178,88.85,10630,10720,10260,14010,7550,10780,10380.64,2.69,0,-1208,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1113,19.53,0.94,12,0.36,532.00,11009.00,26400,20231213,-60.64,9510,20241025,9.25,25150,-58.69,20240412,9510,9.25,20241025,26400,-60.64,20231213,9510,9.25,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N +20241119,120722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10310,-470,5,-4.36,330171620,31809,74.03,10630,10720,10260,14010,7550,10780,10379.82,2.69,0,-4441,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1105,19.38,0.94,12,0.30,532.00,11009.00,26400,20231213,-60.95,9510,20241025,8.41,25150,-59.01,20240412,9510,8.41,20241025,26400,-60.95,20231213,9510,8.41,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N +20241119,110731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10360,-420,5,-3.90,198991620,19069,44.38,10630,10720,10310,14010,7550,10780,10435.35,2.69,0,-3376,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1110,19.47,0.94,12,0.18,532.00,11009.00,26400,20231213,-60.76,9510,20241025,8.94,25150,-58.81,20240412,9510,8.94,20241025,26400,-60.76,20231213,9510,8.94,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N +20241119,100751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10430,-350,5,-3.25,106823950,10176,23.68,10630,10720,10410,14010,7550,10780,10497.64,2.69,0,-3839,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1117,19.61,0.95,12,0.09,532.00,11009.00,26400,20231213,-60.49,9510,20241025,9.67,25150,-58.53,20240412,9510,9.67,20241025,26400,-60.49,20231213,9510,9.67,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N +20241119,090744,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10550,-230,5,-2.13,7025640,662,1.54,10630,10720,10550,14010,7550,10780,10612.75,2.69,0,-130,11153,10966,10743,10556,10333,11060,10650,54,3230,500,7760,10,1,10713625,1130,19.83,0.96,12,0.01,532.00,11009.00,26400,20231213,-60.04,9510,20241025,10.94,25150,-58.05,20240412,9510,10.94,20241025,26400,-60.04,20231213,9510,10.94,20241025,1.11,N,104460,500,53 억,,287970,N,N,0,N,00,N 20241118,160720,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10780,70,2,0.65,461970850,42968,30.97,10600,10930,10520,13920,7500,10710,10751.50,2.69,0,-552,11430,11070,10830,10470,10230,10950,10350,54,3210,500,7710,10,1,10713625,1155,20.26,0.98,12,0.40,532.00,11009.00,26400,20231213,-59.17,9510,20241025,13.35,25150,-57.14,20240412,9510,13.35,20241025,26400,-59.17,20231213,9510,13.35,20241025,0.73,N,104460,500,53 억,,288562,N,N,0,N,00,N 20241118,150728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10780,70,2,0.65,378102160,35136,25.32,10600,10930,10520,13920,7500,10710,10761.10,2.69,0,-1819,11430,11070,10830,10470,10230,10950,10350,54,3210,500,7710,10,1,10713625,1155,20.26,0.98,12,0.33,532.00,11009.00,26400,20231213,-59.17,9510,20241025,13.35,25150,-57.14,20240412,9510,13.35,20241025,26400,-59.17,20231213,9510,13.35,20241025,0.73,N,104460,500,53 억,,288562,N,N,0,N,00,N 20241118,140731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10840,130,2,1.21,316819310,29438,21.22,10600,10930,10520,13920,7500,10710,10762.26,2.69,0,-643,11430,11070,10830,10470,10230,10950,10350,54,3210,500,7710,10,1,10713625,1161,20.38,0.98,12,0.27,532.00,11009.00,26400,20231213,-58.94,9510,20241025,13.99,25150,-56.90,20240412,9510,13.99,20241025,26400,-58.94,20231213,9510,13.99,20241025,0.73,N,104460,500,53 억,,288562,N,N,0,N,00,N diff --git a/104480/price/prices-20241101.csv b/104480/price/prices-20241101.csv index d248694ba787..b3c93d1fcab1 100644 --- a/104480/price/prices-20241101.csv +++ b/104480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160717,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1293,-1,5,-0.08,62888999,48358,106.16,1294,1307,1293,1682,906,1294,1300.49,1.68,0,12404,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1175,-13.19,0.12,12,0.05,-98.00,10445.00,2195,20240115,-41.09,1242,20241115,4.11,2195,-41.09,20240115,1242,4.11,20241115,2195,-41.09,20240115,1242,4.11,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N +20241119,150729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1302,8,2,0.62,55116848,42360,92.99,1294,1307,1293,1682,906,1294,1301.15,1.68,0,10958,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1183,-13.29,0.12,12,0.05,-98.00,10445.00,2195,20240115,-40.68,1242,20241115,4.83,2195,-40.68,20240115,1242,4.83,20241115,2195,-40.68,20240115,1242,4.83,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N +20241119,140727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1305,11,2,0.85,39844860,30646,67.27,1294,1307,1293,1682,906,1294,1300.17,1.68,0,3387,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1186,-13.32,0.12,12,0.03,-98.00,10445.00,2195,20240115,-40.55,1242,20241115,5.07,2195,-40.55,20240115,1242,5.07,20241115,2195,-40.55,20240115,1242,5.07,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N +20241119,130730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1305,11,2,0.85,36341515,27954,61.36,1294,1305,1293,1682,906,1294,1300.05,1.68,0,1884,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1186,-13.32,0.12,12,0.03,-98.00,10445.00,2195,20240115,-40.55,1242,20241115,5.07,2195,-40.55,20240115,1242,5.07,20241115,2195,-40.55,20240115,1242,5.07,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N +20241119,120722,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1304,10,2,0.77,30545338,23510,51.61,1294,1305,1293,1682,906,1294,1299.25,1.68,0,2922,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1185,-13.31,0.12,12,0.03,-98.00,10445.00,2195,20240115,-40.59,1242,20241115,4.99,2195,-40.59,20240115,1242,4.99,20241115,2195,-40.59,20240115,1242,4.99,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N +20241119,110731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1301,7,2,0.54,20013763,15411,33.83,1294,1305,1293,1682,906,1294,1298.67,1.68,0,2032,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1183,-13.28,0.12,12,0.02,-98.00,10445.00,2195,20240115,-40.73,1242,20241115,4.75,2195,-40.73,20240115,1242,4.75,20241115,2195,-40.73,20240115,1242,4.75,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N +20241119,100751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1304,10,2,0.77,14209599,10940,24.02,1294,1305,1293,1682,906,1294,1298.87,1.68,0,1230,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1185,-13.31,0.12,12,0.01,-98.00,10445.00,2195,20240115,-40.59,1242,20241115,4.99,2195,-40.59,20240115,1242,4.99,20241115,2195,-40.59,20240115,1242,4.99,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N +20241119,090744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1296,2,2,0.15,671440,519,1.14,1294,1296,1293,1682,906,1294,1293.72,1.68,0,105,1339,1316,1291,1268,1243,1328,1280,454,388,500,930,1,1,90895434,1178,-13.22,0.12,12,0.00,-98.00,10445.00,2195,20240115,-40.96,1242,20241115,4.35,2195,-40.96,20240115,1242,4.35,20241115,2195,-40.96,20240115,1242,4.35,20241115,2.16,N,104480,500,454 억,,1528743,N,N,0,N,00,N 20241118,160720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1294,15,2,1.17,58351470,44958,28.15,1266,1314,1266,1662,896,1279,1297.91,1.68,0,-59,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1176,-13.20,0.12,12,0.05,-98.00,10445.00,2195,20240115,-41.05,1242,20241115,4.19,2195,-41.05,20240115,1242,4.19,20241115,2195,-41.05,20240115,1242,4.19,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N 20241118,150728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1288,9,2,0.70,57359041,44190,27.67,1266,1314,1266,1662,896,1279,1298.01,1.68,0,233,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1171,-13.14,0.12,12,0.05,-98.00,10445.00,2195,20240115,-41.32,1242,20241115,3.70,2195,-41.32,20240115,1242,3.70,20241115,2195,-41.32,20240115,1242,3.70,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N 20241118,140731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,1287,8,2,0.63,56059463,43183,27.04,1266,1314,1266,1662,896,1279,1298.18,1.68,0,207,1310,1294,1268,1252,1226,1281,1239,454,383,500,920,1,1,90895434,1170,-13.13,0.12,12,0.05,-98.00,10445.00,2195,20240115,-41.37,1242,20241115,3.62,2195,-41.37,20240115,1242,3.62,20241115,2195,-41.37,20240115,1242,3.62,20241115,2.16,N,104480,500,454 억,,1528804,N,N,0,N,00,N diff --git a/104540/price/prices-20241101.csv b/104540/price/prices-20241101.csv index cd0c84d3aed8..f32cea0963eb 100644 --- a/104540/price/prices-20241101.csv +++ b/104540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160717,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5280,110,2,2.13,46021200,8825,56.60,5100,5280,5100,6720,3620,5170,5214.86,1.76,0,-1703,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,675,17.37,0.96,12,0.07,304.00,5514.00,12920,20240109,-59.13,4700,20241115,12.34,12920,-59.13,20240109,4700,12.34,20241115,12920,-59.13,20240109,4700,12.34,20241115,1.90,N,104540,500,63 억,,224943,N,N,2,N,00,N +20241119,150729,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5260,90,2,1.74,35339550,6797,43.59,5100,5260,5100,6720,3620,5170,5199.29,1.76,0,-1587,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,673,17.30,0.95,12,0.05,304.00,5514.00,12920,20240109,-59.29,4700,20241115,11.91,12920,-59.29,20240109,4700,11.91,20241115,12920,-59.29,20240109,4700,11.91,20241115,1.90,N,104540,500,63 억,,224943,N,N,3,N,00,N +20241119,140727,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5220,50,2,0.97,29464030,5676,36.40,5100,5260,5100,6720,3620,5170,5190.98,1.76,0,-1594,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,667,17.17,0.95,12,0.04,304.00,5514.00,12920,20240109,-59.60,4700,20241115,11.06,12920,-59.60,20240109,4700,11.06,20241115,12920,-59.60,20240109,4700,11.06,20241115,1.90,N,104540,500,63 억,,224943,N,N,3,N,00,N +20241119,130731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5250,80,2,1.55,28259460,5446,34.93,5100,5260,5100,6720,3620,5170,5189.03,1.76,0,-1515,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,671,17.27,0.95,12,0.04,304.00,5514.00,12920,20240109,-59.37,4700,20241115,11.70,12920,-59.37,20240109,4700,11.70,20241115,12920,-59.37,20240109,4700,11.70,20241115,1.90,N,104540,500,63 억,,224943,N,N,3,N,00,N +20241119,120723,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5250,80,2,1.55,25917960,4996,32.04,5100,5260,5100,6720,3620,5170,5187.74,1.76,0,-1437,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,671,17.27,0.95,12,0.04,304.00,5514.00,12920,20240109,-59.37,4700,20241115,11.70,12920,-59.37,20240109,4700,11.70,20241115,12920,-59.37,20240109,4700,11.70,20241115,1.90,N,104540,500,63 억,,224943,N,N,3,N,00,N +20241119,110731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5230,60,2,1.16,15864790,3067,19.67,5100,5230,5100,6720,3620,5170,5172.74,1.76,0,-1067,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,669,17.20,0.95,12,0.02,304.00,5514.00,12920,20240109,-59.52,4700,20241115,11.28,12920,-59.52,20240109,4700,11.28,20241115,12920,-59.52,20240109,4700,11.28,20241115,1.90,N,104540,500,63 억,,224943,N,N,3,N,00,N +20241119,100751,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5200,30,2,0.58,12258860,2374,15.22,5100,5220,5100,6720,3620,5170,5163.80,1.76,0,-578,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,665,17.11,0.94,12,0.02,304.00,5514.00,12920,20240109,-59.75,4700,20241115,10.64,12920,-59.75,20240109,4700,10.64,20241115,12920,-59.75,20240109,4700,10.64,20241115,1.90,N,104540,500,63 억,,224943,N,N,3,N,00,N +20241119,090744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5120,-50,5,-0.97,1807330,354,2.27,5100,5220,5100,6720,3620,5170,5105.45,1.76,0,187,5423,5296,5153,5026,4883,5360,5090,64,1550,500,3610,10,1,12785740,655,16.84,0.93,12,0.00,304.00,5514.00,12920,20240109,-60.37,4700,20241115,8.94,12920,-60.37,20240109,4700,8.94,20241115,12920,-60.37,20240109,4700,8.94,20241115,1.90,N,104540,500,63 억,,224943,N,N,3,N,00,N 20241118,160721,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5170,70,2,1.37,80229550,15593,31.99,5050,5280,5010,6630,3570,5100,5145.23,1.79,0,-4433,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,661,17.01,0.94,12,0.12,304.00,5514.00,12920,20240109,-59.98,4700,20241115,10.00,12920,-59.98,20240109,4700,10.00,20241115,12920,-59.98,20240109,4700,10.00,20241115,1.93,N,104540,500,63 억,,229363,N,N,3,N,00,N 20241118,150728,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5170,70,2,1.37,74726510,14523,29.80,5050,5280,5010,6630,3570,5100,5145.39,1.79,0,-4482,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,661,17.01,0.94,12,0.11,304.00,5514.00,12920,20240109,-59.98,4700,20241115,10.00,12920,-59.98,20240109,4700,10.00,20241115,12920,-59.98,20240109,4700,10.00,20241115,1.93,N,104540,500,63 억,,229363,N,N,0,N,00,N 20241118,140731,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5180,80,2,1.57,64356190,12505,25.66,5050,5280,5010,6630,3570,5100,5146.44,1.79,0,-4869,5446,5272,4986,4812,4526,5360,4900,64,1530,500,3570,10,1,12785740,662,17.04,0.94,12,0.10,304.00,5514.00,12920,20240109,-59.91,4700,20241115,10.21,12920,-59.91,20240109,4700,10.21,20241115,12920,-59.91,20240109,4700,10.21,20241115,1.93,N,104540,500,63 억,,229363,N,N,0,N,00,N diff --git a/104620/price/prices-20241101.csv b/104620/price/prices-20241101.csv index 3e8aa62d355e..1fa49997d7b2 100644 --- a/104620/price/prices-20241101.csv +++ b/104620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160717,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4750,155,2,3.37,510928870,107911,83.75,4610,4855,4610,5970,3220,4595,4734.72,0.33,0,2984,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,753,12.70,1.87,12,0.68,374.00,2543.00,9450,20240126,-49.74,4150,20241115,14.46,9450,-49.74,20240126,4150,14.46,20241115,9450,-49.74,20240126,4150,14.46,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N +20241119,150729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4740,145,2,3.16,487407160,102948,79.90,4610,4855,4610,5970,3220,4595,4734.50,0.33,0,2261,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,751,12.67,1.86,12,0.65,374.00,2543.00,9450,20240126,-49.84,4150,20241115,14.22,9450,-49.84,20240126,4150,14.22,20241115,9450,-49.84,20240126,4150,14.22,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N +20241119,140728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4730,135,2,2.94,464011215,97982,76.04,4610,4855,4610,5970,3220,4595,4735.68,0.33,0,1640,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,749,12.65,1.86,12,0.62,374.00,2543.00,9450,20240126,-49.95,4150,20241115,13.98,9450,-49.95,20240126,4150,13.98,20241115,9450,-49.95,20240126,4150,13.98,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N +20241119,130731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4735,140,2,3.05,439135815,92705,71.95,4610,4855,4610,5970,3220,4595,4736.92,0.33,0,995,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,750,12.66,1.86,12,0.59,374.00,2543.00,9450,20240126,-49.89,4150,20241115,14.10,9450,-49.89,20240126,4150,14.10,20241115,9450,-49.89,20240126,4150,14.10,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N +20241119,120723,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4730,135,2,2.94,412968650,87184,67.66,4610,4855,4610,5970,3220,4595,4736.75,0.33,0,-3459,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,749,12.65,1.86,12,0.55,374.00,2543.00,9450,20240126,-49.95,4150,20241115,13.98,9450,-49.95,20240126,4150,13.98,20241115,9450,-49.95,20240126,4150,13.98,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N +20241119,110732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4745,150,2,3.26,384939270,81274,63.08,4610,4855,4610,5970,3220,4595,4736.32,0.33,0,-4544,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,752,12.69,1.87,12,0.51,374.00,2543.00,9450,20240126,-49.79,4150,20241115,14.34,9450,-49.79,20240126,4150,14.34,20241115,9450,-49.79,20240126,4150,14.34,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N +20241119,100751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4745,150,2,3.26,351669825,74231,57.61,4610,4855,4610,5970,3220,4595,4737.51,0.33,0,-4614,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,752,12.69,1.87,12,0.47,374.00,2543.00,9450,20240126,-49.79,4150,20241115,14.34,9450,-49.79,20240126,4150,14.34,20241115,9450,-49.79,20240126,4150,14.34,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N +20241119,090744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4675,80,2,1.74,58030880,12508,9.71,4610,4680,4610,5970,3220,4595,4639.50,0.33,0,-1172,4775,4685,4615,4525,4455,4650,4490,79,1375,500,3210,5,1,15842126,741,12.50,1.84,12,0.08,374.00,2543.00,9450,20240126,-50.53,4150,20241115,12.65,9450,-50.53,20240126,4150,12.65,20241115,9450,-50.53,20240126,4150,12.65,20241115,0.09,N,104620,500,79 억,,52891,N,N,0,N,00,N 20241118,160721,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4595,5,2,0.11,593145190,128310,9.43,4610,4705,4545,5960,3215,4590,4622.75,0.16,0,28029,5896,5242,4696,4042,3496,5570,4370,79,1370,500,3210,5,1,15842126,728,12.29,1.81,12,0.81,374.00,2543.00,9450,20240126,-51.38,4150,20241115,10.72,9450,-51.38,20240126,4150,10.72,20241115,9450,-51.38,20240126,4150,10.72,20241115,0.08,N,104620,500,79 억,,24865,N,N,0,N,00,N 20241118,150729,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4580,-10,5,-0.22,582946625,126090,9.26,4610,4705,4545,5960,3215,4590,4623.26,0.16,0,27538,5896,5242,4696,4042,3496,5570,4370,79,1370,500,3210,5,1,15842126,726,12.25,1.80,12,0.80,374.00,2543.00,9450,20240126,-51.53,4150,20241115,10.36,9450,-51.53,20240126,4150,10.36,20241115,9450,-51.53,20240126,4150,10.36,20241115,0.08,N,104620,500,79 억,,24865,N,N,0,N,00,N 20241118,140731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4580,-10,5,-0.22,543310830,117427,8.63,4610,4705,4545,5960,3215,4590,4626.80,0.16,0,24857,5896,5242,4696,4042,3496,5570,4370,79,1370,500,3210,5,1,15842126,726,12.25,1.80,12,0.74,374.00,2543.00,9450,20240126,-51.53,4150,20241115,10.36,9450,-51.53,20240126,4150,10.36,20241115,9450,-51.53,20240126,4150,10.36,20241115,0.08,N,104620,500,79 억,,24865,N,N,0,N,00,N diff --git a/104700/price/prices-20241101.csv b/104700/price/prices-20241101.csv index 0919343446d4..269194764d15 100644 --- a/104700/price/prices-20241101.csv +++ b/104700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160717,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9000,-200,5,-2.17,156510270,17297,39.76,9400,9400,8960,11960,6440,9200,9048.48,7.34,0,-8523,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3821,5.60,0.43,12,0.04,1606.00,20814.00,12700,20240424,-29.13,5940,20240111,51.52,12700,-29.13,20240424,5940,51.52,20240111,12700,-29.13,20240424,5940,51.52,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,13,N,00,N +20241119,150729,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9010,-190,5,-2.07,143865960,15890,36.53,9400,9400,8960,11960,6440,9200,9053.87,7.34,0,-7789,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3825,5.61,0.43,12,0.04,1606.00,20814.00,12700,20240424,-29.06,5940,20240111,51.68,12700,-29.06,20240424,5940,51.68,20240111,12700,-29.06,20240424,5940,51.68,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,190,N,00,N +20241119,140728,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8970,-230,5,-2.50,123737340,13647,31.37,9400,9400,8960,11960,6440,9200,9067.00,7.34,0,-6728,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3808,5.59,0.43,12,0.03,1606.00,20814.00,12700,20240424,-29.37,5940,20240111,51.01,12700,-29.37,20240424,5940,51.01,20240111,12700,-29.37,20240424,5940,51.01,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,190,N,00,N +20241119,130731,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9010,-190,5,-2.07,76718670,8423,19.36,9400,9400,8970,11960,6440,9200,9108.24,7.34,0,-4673,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3825,5.61,0.43,12,0.02,1606.00,20814.00,12700,20240424,-29.06,5940,20240111,51.68,12700,-29.06,20240424,5940,51.68,20240111,12700,-29.06,20240424,5940,51.68,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,190,N,00,N +20241119,120723,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8990,-210,5,-2.28,69917240,7666,17.62,9400,9400,8970,11960,6440,9200,9120.43,7.34,0,-4309,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3816,5.60,0.43,12,0.02,1606.00,20814.00,12700,20240424,-29.21,5940,20240111,51.35,12700,-29.21,20240424,5940,51.35,20240111,12700,-29.21,20240424,5940,51.35,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,190,N,00,N +20241119,110732,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9010,-190,5,-2.07,66016920,7232,16.63,9400,9400,8970,11960,6440,9200,9128.45,7.34,0,-4051,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3825,5.61,0.43,12,0.02,1606.00,20814.00,12700,20240424,-29.06,5940,20240111,51.68,12700,-29.06,20240424,5940,51.68,20240111,12700,-29.06,20240424,5940,51.68,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,190,N,00,N +20241119,100752,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9120,-80,5,-0.87,37510710,4083,9.39,9400,9400,9110,11960,6440,9200,9187.05,7.34,0,-2685,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3871,5.68,0.44,12,0.01,1606.00,20814.00,12700,20240424,-28.19,5940,20240111,53.54,12700,-28.19,20240424,5940,53.54,20240111,12700,-28.19,20240424,5940,53.54,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,190,N,00,N +20241119,090745,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9280,80,2,0.87,16090020,1744,4.01,9400,9400,9180,11960,6440,9200,9225.93,7.34,0,-1324,9793,9496,8993,8696,8193,9645,8845,461,2760,1000,6800,10,1,42450000,3939,5.78,0.45,12,0.00,1606.00,20814.00,12700,20240424,-26.93,5940,20240111,56.23,12700,-26.93,20240424,5940,56.23,20240111,12700,-26.93,20240424,5940,56.23,20240111,0.11,N,104700,1000,460 억,,3117909,N,N,190,N,00,N 20241118,160721,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9200,360,2,4.07,394195710,43406,81.90,8950,9290,8490,11490,6190,8840,9081.59,7.33,0,1704,9186,9012,8876,8702,8566,9100,8790,461,2650,1000,6540,10,1,42450000,3905,5.73,0.44,12,0.10,1606.00,20814.00,12700,20240424,-27.56,5940,20240111,54.88,12700,-27.56,20240424,5940,54.88,20240111,12700,-27.56,20240424,5940,54.88,20240111,0.11,N,104700,1000,460 억,,3112146,N,N,190,N,00,N 20241118,150729,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9110,270,2,3.05,361772530,39870,75.23,8950,9290,8490,11490,6190,8840,9073.80,7.33,0,2632,9186,9012,8876,8702,8566,9100,8790,461,2650,1000,6540,10,1,42450000,3867,5.67,0.44,12,0.09,1606.00,20814.00,12700,20240424,-28.27,5940,20240111,53.37,12700,-28.27,20240424,5940,53.37,20240111,12700,-28.27,20240424,5940,53.37,20240111,0.11,N,104700,1000,460 억,,3112146,N,N,20,N,00,N 20241118,140732,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,9090,250,2,2.83,351514790,38742,73.10,8950,9290,8490,11490,6190,8840,9073.22,7.33,0,2493,9186,9012,8876,8702,8566,9100,8790,461,2650,1000,6540,10,1,42450000,3859,5.66,0.44,12,0.09,1606.00,20814.00,12700,20240424,-28.43,5940,20240111,53.03,12700,-28.43,20240424,5940,53.03,20240111,12700,-28.43,20240424,5940,53.03,20240111,0.11,N,104700,1000,460 억,,3112146,N,N,20,N,00,N diff --git a/104830/price/prices-20241101.csv b/104830/price/prices-20241101.csv index f9cb19cf9dd7..d3d9aaa344a7 100644 --- a/104830/price/prices-20241101.csv +++ b/104830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17850,-350,5,-1.92,1182867620,66249,131.89,18330,18340,17730,23650,12740,18200,17854.88,20.24,0,-526,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2251,16.26,0.50,12,0.53,1098.00,35554.00,43850,20240401,-59.29,17320,20241115,3.06,43850,-59.29,20240401,17320,3.06,20241115,43850,-59.29,20240401,17320,3.06,20241115,1.27,N,104830,500,63 억,,2551610,N,N,61,N,00,N +20241119,150730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17870,-330,5,-1.81,1126298770,63079,125.58,18330,18340,17730,23650,12740,18200,17855.37,20.24,0,-667,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2253,16.28,0.50,12,0.50,1098.00,35554.00,43850,20240401,-59.25,17320,20241115,3.18,43850,-59.25,20240401,17320,3.18,20241115,43850,-59.25,20240401,17320,3.18,20241115,1.27,N,104830,500,63 억,,2551610,N,N,6,N,00,N +20241119,140728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17820,-380,5,-2.09,972384170,54435,108.37,18330,18340,17730,23650,12740,18200,17863.22,20.24,0,-2318,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2247,16.23,0.50,12,0.43,1098.00,35554.00,43850,20240401,-59.36,17320,20241115,2.89,43850,-59.36,20240401,17320,2.89,20241115,43850,-59.36,20240401,17320,2.89,20241115,1.27,N,104830,500,63 억,,2551610,N,N,6,N,00,N +20241119,130731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17890,-310,5,-1.70,851613490,47669,94.90,18330,18340,17730,23650,12740,18200,17865.14,20.24,0,-3223,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2256,16.29,0.50,12,0.38,1098.00,35554.00,43850,20240401,-59.20,17320,20241115,3.29,43850,-59.20,20240401,17320,3.29,20241115,43850,-59.20,20240401,17320,3.29,20241115,1.27,N,104830,500,63 억,,2551610,N,N,6,N,00,N +20241119,120723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17880,-320,5,-1.76,767298180,42952,85.51,18330,18340,17730,23650,12740,18200,17864.09,20.24,0,-4966,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2254,16.28,0.50,12,0.34,1098.00,35554.00,43850,20240401,-59.22,17320,20241115,3.23,43850,-59.22,20240401,17320,3.23,20241115,43850,-59.22,20240401,17320,3.23,20241115,1.27,N,104830,500,63 억,,2551610,N,N,6,N,00,N +20241119,110732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17870,-330,5,-1.81,693883650,38839,77.32,18330,18340,17730,23650,12740,18200,17865.64,20.24,0,-7036,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2253,16.28,0.50,12,0.31,1098.00,35554.00,43850,20240401,-59.25,17320,20241115,3.18,43850,-59.25,20240401,17320,3.18,20241115,43850,-59.25,20240401,17320,3.18,20241115,1.27,N,104830,500,63 억,,2551610,N,N,6,N,00,N +20241119,100752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17890,-310,5,-1.70,532111700,29789,59.30,18330,18340,17730,23650,12740,18200,17862.69,20.24,0,-10905,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2256,16.29,0.50,12,0.24,1098.00,35554.00,43850,20240401,-59.20,17320,20241115,3.29,43850,-59.20,20240401,17320,3.29,20241115,43850,-59.20,20240401,17320,3.29,20241115,1.27,N,104830,500,63 억,,2551610,N,N,6,N,00,N +20241119,090745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18000,-200,5,-1.10,105024100,5837,11.62,18330,18340,17730,23650,12740,18200,17992.82,20.24,0,-3892,18733,18466,18253,17986,17773,18600,18120,63,5450,500,13460,10,1,12608000,2269,16.39,0.51,12,0.05,1098.00,35554.00,43850,20240401,-58.95,17320,20241115,3.93,43850,-58.95,20240401,17320,3.93,20241115,43850,-58.95,20240401,17320,3.93,20241115,1.27,N,104830,500,63 억,,2551610,N,N,6,N,00,N 20241118,160721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18200,70,2,0.39,915113050,50065,46.71,18130,18520,18040,23550,12700,18130,18279.20,20.23,0,6503,18750,18440,17880,17570,17010,18595,17725,63,5420,500,13410,10,1,12608000,2295,16.58,0.51,12,0.40,1098.00,35554.00,43850,20240401,-58.49,17320,20241115,5.08,43850,-58.49,20240401,17320,5.08,20241115,43850,-58.49,20240401,17320,5.08,20241115,1.24,N,104830,500,63 억,,2550185,N,N,5,N,00,N 20241118,150729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18130,0,3,0.00,891726660,48779,45.51,18130,18520,18040,23550,12700,18130,18281.66,20.23,0,6269,18750,18440,17880,17570,17010,18595,17725,63,5420,500,13410,10,1,12608000,2286,16.51,0.51,12,0.39,1098.00,35554.00,43850,20240401,-58.65,17320,20241115,4.68,43850,-58.65,20240401,17320,4.68,20241115,43850,-58.65,20240401,17320,4.68,20241115,1.24,N,104830,500,63 억,,2550185,N,N,73,N,00,N 20241118,140732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18140,10,2,0.06,795358770,43453,40.54,18130,18520,18080,23550,12700,18130,18304.80,20.23,0,5755,18750,18440,17880,17570,17010,18595,17725,63,5420,500,13410,10,1,12608000,2287,16.52,0.51,12,0.34,1098.00,35554.00,43850,20240401,-58.63,17320,20241115,4.73,43850,-58.63,20240401,17320,4.73,20241115,43850,-58.63,20240401,17320,4.73,20241115,1.24,N,104830,500,63 억,,2550185,N,N,73,N,00,N diff --git a/105330/price/prices-20241101.csv b/105330/price/prices-20241101.csv index 827f88616e8c..039c3601191f 100644 --- a/105330/price/prices-20241101.csv +++ b/105330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160718,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3770,-140,5,-3.58,636211870,166492,185.44,3910,3960,3745,5080,2740,3910,3821.35,0.84,0,-10578,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,605,24.80,0.48,12,1.04,152.00,7862.00,9560,20240613,-60.56,3730,20241031,1.07,9560,-60.56,20240613,3730,1.07,20241031,9560,-60.56,20240613,3730,1.07,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N +20241119,150730,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3770,-140,5,-3.58,589548235,154130,171.67,3910,3960,3745,5080,2740,3910,3825.01,0.84,0,-8413,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,605,24.80,0.48,12,0.96,152.00,7862.00,9560,20240613,-60.56,3730,20241031,1.07,9560,-60.56,20240613,3730,1.07,20241031,9560,-60.56,20240613,3730,1.07,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N +20241119,140728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3790,-120,5,-3.07,492799220,128462,143.08,3910,3960,3780,5080,2740,3910,3836.15,0.84,0,1756,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,609,24.93,0.48,12,0.80,152.00,7862.00,9560,20240613,-60.36,3730,20241031,1.61,9560,-60.36,20240613,3730,1.61,20241031,9560,-60.36,20240613,3730,1.61,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N +20241119,130732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3805,-105,5,-2.69,379875360,98766,110.01,3910,3960,3780,5080,2740,3910,3846.22,0.84,0,-2162,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,611,25.03,0.48,12,0.61,152.00,7862.00,9560,20240613,-60.20,3730,20241031,2.01,9560,-60.20,20240613,3730,2.01,20241031,9560,-60.20,20240613,3730,2.01,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N +20241119,120724,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3825,-85,5,-2.17,357551585,92892,103.46,3910,3960,3780,5080,2740,3910,3849.11,0.84,0,-1351,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,614,25.16,0.49,12,0.58,152.00,7862.00,9560,20240613,-59.99,3730,20241031,2.55,9560,-59.99,20240613,3730,2.55,20241031,9560,-59.99,20240613,3730,2.55,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N +20241119,110732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3820,-90,5,-2.30,291120840,75421,84.00,3910,3960,3815,5080,2740,3910,3859.94,0.84,0,9516,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,613,25.13,0.49,12,0.47,152.00,7862.00,9560,20240613,-60.04,3730,20241031,2.41,9560,-60.04,20240613,3730,2.41,20241031,9560,-60.04,20240613,3730,2.41,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N +20241119,100752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3835,-75,5,-1.92,214617670,55488,61.80,3910,3960,3815,5080,2740,3910,3867.82,0.84,0,15076,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,616,25.23,0.49,12,0.35,152.00,7862.00,9560,20240613,-59.88,3730,20241031,2.82,9560,-59.88,20240613,3730,2.82,20241031,9560,-59.88,20240613,3730,2.82,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N +20241119,090745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3860,-50,5,-1.28,79727180,20714,23.07,3910,3915,3815,5080,2740,3910,3848.95,0.84,0,14447,4280,4095,3965,3780,3650,4187,3872,80,1170,500,2650,5,1,16060028,620,25.39,0.49,12,0.13,152.00,7862.00,9560,20240613,-59.62,3730,20241031,3.49,9560,-59.62,20240613,3730,3.49,20241031,9560,-59.62,20240613,3730,3.49,20241031,2.51,N,105330,500,80 억,,134204,N,N,0,N,00,N 20241118,160722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3910,40,2,1.03,353798975,89317,38.93,3835,4150,3835,5030,2710,3870,3961.30,0.72,0,18602,4386,4127,3956,3697,3526,4042,3612,80,1160,500,2630,5,1,16060028,628,25.72,0.50,12,0.56,152.00,7862.00,9560,20240613,-59.10,3730,20241031,4.83,9560,-59.10,20240613,3730,4.83,20241031,9560,-59.10,20240613,3730,4.83,20241031,2.50,N,105330,500,80 억,,115536,N,N,0,N,00,N 20241118,150729,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,30,2,0.78,330877550,83444,36.37,3835,4150,3835,5030,2710,3870,3965.33,0.72,0,19155,4386,4127,3956,3697,3526,4042,3612,80,1160,500,2630,5,1,16060028,626,25.66,0.50,12,0.52,152.00,7862.00,9560,20240613,-59.21,3730,20241031,4.56,9560,-59.21,20240613,3730,4.56,20241031,9560,-59.21,20240613,3730,4.56,20241031,2.50,N,105330,500,80 억,,115536,N,N,0,N,00,N 20241118,140732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3940,70,2,1.81,264975070,66598,29.02,3835,4150,3835,5030,2710,3870,3978.82,0.72,0,18791,4386,4127,3956,3697,3526,4042,3612,80,1160,500,2630,5,1,16060028,633,25.92,0.50,12,0.41,152.00,7862.00,9560,20240613,-58.79,3730,20241031,5.63,9560,-58.79,20240613,3730,5.63,20241031,9560,-58.79,20240613,3730,5.63,20241031,2.50,N,105330,500,80 억,,115536,N,N,0,N,00,N diff --git a/105550/price/prices-20241101.csv b/105550/price/prices-20241101.csv index bc9bc78fff3f..0f8026538d98 100644 --- a/105550/price/prices-20241101.csv +++ b/105550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160718,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3295,80,2,2.49,3099276950,942765,106.14,3150,3365,3150,4175,2255,3215,3287.43,2.05,0,4566,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1884,-7.01,2.70,12,1.65,-470.00,1219.00,3370,20241118,-2.23,1999,20240416,64.83,3370,-2.23,20241118,1999,64.83,20240416,3370,-2.23,20241118,1999,64.83,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N +20241119,150730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,75,2,2.33,2958862960,900058,101.33,3150,3365,3150,4175,2255,3215,3287.41,2.05,0,16682,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1881,-7.00,2.70,12,1.57,-470.00,1219.00,3370,20241118,-2.37,1999,20240416,64.58,3370,-2.37,20241118,1999,64.58,20240416,3370,-2.37,20241118,1999,64.58,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N +20241119,140729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3280,65,2,2.02,2824743495,859167,96.73,3150,3365,3150,4175,2255,3215,3287.77,2.05,0,8488,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1875,-6.98,2.69,12,1.50,-470.00,1219.00,3370,20241118,-2.67,1999,20240416,64.08,3370,-2.67,20241118,1999,64.08,20240416,3370,-2.67,20241118,1999,64.08,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N +20241119,130732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3220,5,2,0.16,2419295755,736180,82.88,3150,3365,3150,4175,2255,3215,3286.28,2.05,0,9599,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1841,-6.85,2.64,12,1.29,-470.00,1219.00,3370,20241118,-4.45,1999,20240416,61.08,3370,-4.45,20241118,1999,61.08,20240416,3370,-4.45,20241118,1999,61.08,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N +20241119,120724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3250,35,2,1.09,2167379655,658747,74.16,3150,3365,3150,4175,2255,3215,3290.16,2.05,0,2018,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1858,-6.91,2.67,12,1.15,-470.00,1219.00,3370,20241118,-3.56,1999,20240416,62.58,3370,-3.56,20241118,1999,62.58,20240416,3370,-3.56,20241118,1999,62.58,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N +20241119,110733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3265,50,2,1.56,1894733740,575748,64.82,3150,3365,3150,4175,2255,3215,3290.91,2.05,0,33287,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1866,-6.95,2.68,12,1.01,-470.00,1219.00,3370,20241118,-3.12,1999,20240416,63.33,3370,-3.12,20241118,1999,63.33,20240416,3370,-3.12,20241118,1999,63.33,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N +20241119,100752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3240,25,2,0.78,1223345010,372949,41.99,3150,3365,3150,4175,2255,3215,3280.19,2.05,0,41149,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1852,-6.89,2.66,12,0.65,-470.00,1219.00,3370,20241118,-3.86,1999,20240416,62.08,3370,-3.86,20241118,1999,62.08,20240416,3370,-3.86,20241118,1999,62.08,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N +20241119,090745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3235,20,2,0.62,40501325,12719,1.43,3150,3240,3150,4175,2255,3215,3184.31,2.05,0,6319,3531,3372,3211,3052,2891,3292,2972,286,960,500,2310,5,1,57165255,1849,-6.88,2.65,12,0.02,-470.00,1219.00,3370,20241118,-4.01,1999,20240416,61.83,3370,-4.01,20241118,1999,61.83,20240416,3370,-4.01,20241118,1999,61.83,20240416,0.87,N,105550,500,285 억,,1169766,N,N,0,N,00,N 20241118,160722,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3215,0,3,0.00,2845264745,884377,44.75,3250,3370,3050,4175,2255,3215,3217.25,2.30,0,-147579,3405,3310,3120,3025,2835,3357,3072,286,960,500,2310,5,1,57165255,1838,-6.84,2.64,12,1.55,-470.00,1219.00,3370,20241118,-4.60,1999,20240416,60.83,3370,-4.60,20241118,1999,60.83,20240416,3370,-4.60,20241118,1999,60.83,20240416,0.94,N,105550,500,285 억,,1314652,N,N,0,N,00,N 20241118,150730,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3215,0,3,0.00,2753556310,855847,43.31,3250,3370,3050,4175,2255,3215,3217.35,2.30,0,-135527,3405,3310,3120,3025,2835,3357,3072,286,960,500,2310,5,1,57165255,1838,-6.84,2.64,12,1.50,-470.00,1219.00,3370,20241118,-4.60,1999,20240416,60.83,3370,-4.60,20241118,1999,60.83,20240416,3370,-4.60,20241118,1999,60.83,20240416,0.94,N,105550,500,285 억,,1314652,N,N,0,N,00,N 20241118,140733,57,100.00,KOSDAQ,신고가,일반전기전자,N,N,N,N, ,N,3120,-95,5,-2.95,2362786735,731987,37.04,3250,3370,3050,4175,2255,3215,3227.91,2.30,0,-113008,3405,3310,3120,3025,2835,3357,3072,286,960,500,2310,5,1,57165255,1784,-6.64,2.56,12,1.28,-470.00,1219.00,3370,20241118,-7.42,1999,20240416,56.08,3370,-7.42,20241118,1999,56.08,20240416,3370,-7.42,20241118,1999,56.08,20240416,0.94,N,105550,500,285 억,,1314652,N,N,0,N,00,N diff --git a/105560/price/prices-20241101.csv b/105560/price/prices-20241101.csv index 061f4a9eb337..97f83b83d970 100644 --- a/105560/price/prices-20241101.csv +++ b/105560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160718,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91600,100,2,0.11,107476335600,1170934,95.21,91500,92500,90800,118900,64100,91500,91786.87,77.98,0,-257006,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,360472,8.01,0.64,12,0.30,11440.00,143975.00,103900,20241025,-11.84,48900,20240119,87.32,103900,-11.84,20241025,48900,87.32,20240119,103900,-11.84,20241025,48900,87.32,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,856,N,00,N +20241119,150730,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91900,400,2,0.44,79526913300,865881,70.41,91500,92500,90800,118900,64100,91500,91845.08,77.98,0,-179550,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,361653,8.03,0.64,12,0.22,11440.00,143975.00,103900,20241025,-11.55,48900,20240119,87.93,103900,-11.55,20241025,48900,87.93,20240119,103900,-11.55,20241025,48900,87.93,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,2481,N,00,N +20241119,140729,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,92200,700,2,0.77,68247165300,743530,60.46,91500,92500,90800,118900,64100,91500,91788.05,77.98,0,-146896,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,362833,8.06,0.64,12,0.19,11440.00,143975.00,103900,20241025,-11.26,48900,20240119,88.55,103900,-11.26,20241025,48900,88.55,20240119,103900,-11.26,20241025,48900,88.55,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,2481,N,00,N +20241119,130732,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,92300,800,2,0.87,60001102200,654179,53.19,91500,92400,90800,118900,64100,91500,91719.70,77.98,0,-124774,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,363227,8.07,0.64,12,0.17,11440.00,143975.00,103900,20241025,-11.16,48900,20240119,88.75,103900,-11.16,20241025,48900,88.75,20240119,103900,-11.16,20241025,48900,88.75,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,2481,N,00,N +20241119,120724,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91900,400,2,0.44,52623993100,574146,46.68,91500,92300,90800,118900,64100,91500,91656.12,77.98,0,-110822,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,361653,8.03,0.64,12,0.15,11440.00,143975.00,103900,20241025,-11.55,48900,20240119,87.93,103900,-11.55,20241025,48900,87.93,20240119,103900,-11.55,20241025,48900,87.93,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,2481,N,00,N +20241119,110733,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,92000,500,2,0.55,42851848600,467997,38.05,91500,92200,90800,118900,64100,91500,91564.37,77.98,0,-94403,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,362046,8.04,0.64,12,0.12,11440.00,143975.00,103900,20241025,-11.45,48900,20240119,88.14,103900,-11.45,20241025,48900,88.14,20240119,103900,-11.45,20241025,48900,88.14,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,2481,N,00,N +20241119,100753,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91600,100,2,0.11,24450768100,266937,21.70,91500,92200,90800,118900,64100,91500,91597.52,77.98,0,-45510,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,360472,8.01,0.64,12,0.07,11440.00,143975.00,103900,20241025,-11.84,48900,20240119,87.32,103900,-11.84,20241025,48900,87.32,20240119,103900,-11.84,20241025,48900,87.32,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,2481,N,00,N +20241119,090746,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91500,0,3,0.00,7558739300,82694,6.72,91500,91700,90800,118900,64100,91500,91406.14,77.98,0,-18498,93966,92732,90266,89032,86566,93350,89650,20906,27400,5000,69540,100,1,393528423,360079,8.00,0.64,12,0.02,11440.00,143975.00,103900,20241025,-11.93,48900,20240119,87.12,103900,-11.93,20241025,48900,87.12,20240119,103900,-11.93,20241025,48900,87.12,20240119,0.04,N,105560,5000,20905 억,,306886625,N,N,2481,N,00,N 20241118,160722,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,91500,1900,2,2.12,93480681700,1029044,115.32,88100,91500,87800,116400,62800,89600,90842.04,77.95,0,-244397,92066,90832,89566,88332,87066,90200,87700,20906,26800,5000,68090,100,1,393528423,360079,8.00,0.64,12,0.26,11440.00,143975.00,103900,20241025,-11.93,48900,20240119,87.12,103900,-11.93,20241025,48900,87.12,20240119,103900,-11.93,20241025,48900,87.12,20240119,0.04,N,105560,5000,20905 억,,306755316,N,N,2472,N,00,N 20241118,150730,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,90800,1200,2,1.34,68636554000,757207,84.86,88100,91500,87800,116400,62800,89600,90644.70,77.95,0,-179894,92066,90832,89566,88332,87066,90200,87700,20906,26800,5000,68090,100,1,393528423,357324,7.94,0.63,12,0.19,11440.00,143975.00,103900,20241025,-12.61,48900,20240119,85.69,103900,-12.61,20241025,48900,85.69,20240119,103900,-12.61,20241025,48900,85.69,20240119,0.04,N,105560,5000,20905 억,,306755316,N,N,1091,N,00,N 20241118,140733,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,90800,1200,2,1.34,56958343800,628680,70.45,88100,91500,87800,116400,62800,89600,90600.28,77.95,0,-139040,92066,90832,89566,88332,87066,90200,87700,20906,26800,5000,68090,100,1,393528423,357324,7.94,0.63,12,0.16,11440.00,143975.00,103900,20241025,-12.61,48900,20240119,85.69,103900,-12.61,20241025,48900,85.69,20240119,103900,-12.61,20241025,48900,85.69,20240119,0.04,N,105560,5000,20905 억,,306755316,N,N,1091,N,00,N diff --git a/105630/price/prices-20241101.csv b/105630/price/prices-20241101.csv index b20ffae42101..f15d9c464c2d 100644 --- a/105630/price/prices-20241101.csv +++ b/105630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160719,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13580,80,2,0.59,547333630,40614,44.53,13370,13620,13350,17550,9450,13500,13476.47,4.95,0,4010,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5432,4.85,0.83,12,0.10,2801.00,16450.00,25350,20240531,-46.43,13260,20241114,2.41,25350,-46.43,20240531,13260,2.41,20241114,25350,-46.43,20240531,13260,2.41,20241114,0.50,N,105630,500,200 억,,1980596,N,N,323,N,00,N +20241119,150730,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13590,90,2,0.67,487880980,36236,39.73,13370,13620,13350,17550,9450,13500,13463.98,4.95,0,3098,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5436,4.85,0.83,12,0.09,2801.00,16450.00,25350,20240531,-46.39,13260,20241114,2.49,25350,-46.39,20240531,13260,2.49,20241114,25350,-46.39,20240531,13260,2.49,20241114,0.50,N,105630,500,200 억,,1980596,N,N,61,N,00,N +20241119,140729,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13580,80,2,0.59,439864580,32690,35.84,13370,13620,13350,17550,9450,13500,13455.63,4.95,0,3150,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5432,4.85,0.83,12,0.08,2801.00,16450.00,25350,20240531,-46.43,13260,20241114,2.41,25350,-46.43,20240531,13260,2.41,20241114,25350,-46.43,20240531,13260,2.41,20241114,0.50,N,105630,500,200 억,,1980596,N,N,61,N,00,N +20241119,130732,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13510,10,2,0.07,394780970,29360,32.19,13370,13620,13350,17550,9450,13500,13446.22,4.95,0,2535,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5404,4.82,0.82,12,0.07,2801.00,16450.00,25350,20240531,-46.71,13260,20241114,1.89,25350,-46.71,20240531,13260,1.89,20241114,25350,-46.71,20240531,13260,1.89,20241114,0.50,N,105630,500,200 억,,1980596,N,N,61,N,00,N +20241119,120724,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13450,-50,5,-0.37,322924910,24039,26.36,13370,13620,13350,17550,9450,13500,13433.37,4.95,0,310,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5380,4.80,0.82,12,0.06,2801.00,16450.00,25350,20240531,-46.94,13260,20241114,1.43,25350,-46.94,20240531,13260,1.43,20241114,25350,-46.94,20240531,13260,1.43,20241114,0.50,N,105630,500,200 억,,1980596,N,N,61,N,00,N +20241119,110733,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13420,-80,5,-0.59,273967730,20394,22.36,13370,13620,13350,17550,9450,13500,13433.74,4.95,0,95,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5368,4.79,0.82,12,0.05,2801.00,16450.00,25350,20240531,-47.06,13260,20241114,1.21,25350,-47.06,20240531,13260,1.21,20241114,25350,-47.06,20240531,13260,1.21,20241114,0.50,N,105630,500,200 억,,1980596,N,N,61,N,00,N +20241119,100753,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13440,-60,5,-0.44,212183970,15795,17.32,13370,13620,13350,17550,9450,13500,13433.61,4.95,0,-496,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5376,4.80,0.82,12,0.04,2801.00,16450.00,25350,20240531,-46.98,13260,20241114,1.36,25350,-46.98,20240531,13260,1.36,20241114,25350,-46.98,20240531,13260,1.36,20241114,0.50,N,105630,500,200 억,,1980596,N,N,61,N,00,N +20241119,090746,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13370,-130,5,-0.96,40557250,3031,3.32,13370,13620,13350,17550,9450,13500,13380.78,4.95,0,-499,14246,13872,13636,13262,13026,13755,13145,200,4050,500,9720,10,1,40000000,5348,4.77,0.81,12,0.01,2801.00,16450.00,25350,20240531,-47.26,13260,20241114,0.83,25350,-47.26,20240531,13260,0.83,20241114,25350,-47.26,20240531,13260,0.83,20241114,0.50,N,105630,500,200 억,,1980596,N,N,61,N,00,N 20241118,160723,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13500,-440,5,-3.16,1234729110,90769,115.97,13850,14010,13400,18120,9760,13940,13603.18,5.05,0,-26848,14646,14292,13776,13422,12906,14470,13600,200,4180,500,10030,10,1,40000000,5400,4.82,0.82,12,0.23,2801.00,16450.00,25350,20240531,-46.75,13260,20241114,1.81,25350,-46.75,20240531,13260,1.81,20241114,25350,-46.75,20240531,13260,1.81,20241114,0.51,N,105630,500,200 억,,2021628,N,N,61,N,00,N 20241118,150730,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13420,-520,5,-3.73,1143165420,83976,107.29,13850,14010,13400,18120,9760,13940,13613.00,5.05,0,-26682,14646,14292,13776,13422,12906,14470,13600,200,4180,500,10030,10,1,40000000,5368,4.79,0.82,12,0.21,2801.00,16450.00,25350,20240531,-47.06,13260,20241114,1.21,25350,-47.06,20240531,13260,1.21,20241114,25350,-47.06,20240531,13260,1.21,20241114,0.51,N,105630,500,200 억,,2021628,N,N,8,N,00,N 20241118,140733,55,60.00,KOSPI200,,섬유.의복,N,N,N,Y,60,N,13440,-500,5,-3.59,1010923630,74124,94.70,13850,14010,13400,18120,9760,13940,13638.28,5.05,0,-26474,14646,14292,13776,13422,12906,14470,13600,200,4180,500,10030,10,1,40000000,5376,4.80,0.82,12,0.19,2801.00,16450.00,25350,20240531,-46.98,13260,20241114,1.36,25350,-46.98,20240531,13260,1.36,20241114,25350,-46.98,20240531,13260,1.36,20241114,0.51,N,105630,500,200 억,,2021628,N,N,8,N,00,N diff --git a/105740/price/prices-20241101.csv b/105740/price/prices-20241101.csv index ba9f910ec59d..62623455ac93 100644 --- a/105740/price/prices-20241101.csv +++ b/105740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7820,220,2,2.89,468273820,60556,71.79,7530,7850,7530,9880,5320,7600,7732.91,1.35,0,5609,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,795,6.88,0.60,12,0.60,1137.00,13084.00,12950,20240620,-39.61,6690,20240805,16.89,12950,-39.61,20240620,6690,16.89,20240805,12950,-39.61,20240620,6690,16.89,20240805,6.59,N,105740,500,50 억,,137424,N,N,8,N,00,N +20241119,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7830,230,2,3.03,449354040,58137,68.92,7530,7850,7530,9880,5320,7600,7729.23,1.35,0,6147,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,796,6.89,0.60,12,0.57,1137.00,13084.00,12950,20240620,-39.54,6690,20240805,17.04,12950,-39.54,20240620,6690,17.04,20240805,12950,-39.54,20240620,6690,17.04,20240805,6.59,N,105740,500,50 억,,137424,N,N,11,N,00,N +20241119,140729,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,160,2,2.11,341868710,44326,52.55,7530,7820,7530,9880,5320,7600,7712.61,1.35,0,1633,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,789,6.82,0.59,12,0.44,1137.00,13084.00,12950,20240620,-40.08,6690,20240805,15.99,12950,-40.08,20240620,6690,15.99,20240805,12950,-40.08,20240620,6690,15.99,20240805,6.59,N,105740,500,50 억,,137424,N,N,11,N,00,N +20241119,130733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7800,200,2,2.63,296092710,38451,45.58,7530,7800,7530,9880,5320,7600,7700.53,1.35,0,4075,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,793,6.86,0.60,12,0.38,1137.00,13084.00,12950,20240620,-39.77,6690,20240805,16.59,12950,-39.77,20240620,6690,16.59,20240805,12950,-39.77,20240620,6690,16.59,20240805,6.59,N,105740,500,50 억,,137424,N,N,11,N,00,N +20241119,120725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,160,2,2.11,252445640,32845,38.94,7530,7780,7530,9880,5320,7600,7685.97,1.35,0,4937,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,789,6.82,0.59,12,0.32,1137.00,13084.00,12950,20240620,-40.08,6690,20240805,15.99,12950,-40.08,20240620,6690,15.99,20240805,12950,-40.08,20240620,6690,15.99,20240805,6.59,N,105740,500,50 억,,137424,N,N,11,N,00,N +20241119,110734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7720,120,2,1.58,227501200,29625,35.12,7530,7770,7530,9880,5320,7600,7679.37,1.35,0,3595,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,785,6.79,0.59,12,0.29,1137.00,13084.00,12950,20240620,-40.39,6690,20240805,15.40,12950,-40.39,20240620,6690,15.40,20240805,12950,-40.39,20240620,6690,15.40,20240805,6.59,N,105740,500,50 억,,137424,N,N,11,N,00,N +20241119,100753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7670,70,2,0.92,132494380,17335,20.55,7530,7700,7530,9880,5320,7600,7643.18,1.35,0,5973,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,780,6.75,0.59,12,0.17,1137.00,13084.00,12950,20240620,-40.77,6690,20240805,14.65,12950,-40.77,20240620,6690,14.65,20240805,12950,-40.77,20240620,6690,14.65,20240805,6.59,N,105740,500,50 억,,137424,N,N,11,N,00,N +20241119,090746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7550,-50,5,-0.66,15232070,2011,2.38,7530,7620,7530,9880,5320,7600,7574.35,1.35,0,917,7926,7762,7636,7472,7346,7700,7410,51,2280,500,4710,10,1,10168513,768,6.64,0.58,12,0.02,1137.00,13084.00,12950,20240620,-41.70,6690,20240805,12.86,12950,-41.70,20240620,6690,12.86,20240805,12950,-41.70,20240620,6690,12.86,20240805,6.59,N,105740,500,50 억,,137424,N,N,11,N,00,N 20241118,160723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,120,2,1.60,639041980,83690,95.68,7650,7800,7510,9720,5240,7480,7635.85,1.21,0,14439,7806,7642,7336,7172,6866,7725,7255,51,2240,500,4630,10,1,10168513,773,6.68,0.58,12,0.82,1137.00,13084.00,12950,20240620,-41.31,6690,20240805,13.60,12950,-41.31,20240620,6690,13.60,20240805,12950,-41.31,20240620,6690,13.60,20240805,6.68,N,105740,500,50 억,,122984,N,N,11,N,00,N 20241118,150730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7600,120,2,1.60,607686160,79564,90.96,7650,7800,7510,9720,5240,7480,7637.70,1.21,0,12689,7806,7642,7336,7172,6866,7725,7255,51,2240,500,4630,10,1,10168513,773,6.68,0.58,12,0.78,1137.00,13084.00,12950,20240620,-41.31,6690,20240805,13.60,12950,-41.31,20240620,6690,13.60,20240805,12950,-41.31,20240620,6690,13.60,20240805,6.68,N,105740,500,50 억,,122984,N,N,2,N,00,N 20241118,140733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7650,170,2,2.27,565661290,74033,84.64,7650,7800,7510,9720,5240,7480,7640.66,1.21,0,11144,7806,7642,7336,7172,6866,7725,7255,51,2240,500,4630,10,1,10168513,778,6.73,0.58,12,0.73,1137.00,13084.00,12950,20240620,-40.93,6690,20240805,14.35,12950,-40.93,20240620,6690,14.35,20240805,12950,-40.93,20240620,6690,14.35,20240805,6.68,N,105740,500,50 억,,122984,N,N,2,N,00,N diff --git a/105760/price/prices-20241101.csv b/105760/price/prices-20241101.csv index c36edbf208be..2a609886924f 100644 --- a/105760/price/prices-20241101.csv +++ b/105760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160719,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,0,3,0.00,190474640,30819,78.60,6210,6300,6130,8080,4360,6220,6180.37,3.16,0,2056,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,588,6.45,1.20,12,0.33,964.00,5170.00,56300,20240129,-88.95,5750,20241115,8.17,56300,-88.95,20240129,5750,8.17,20241115,56300,-88.95,20240129,5750,8.17,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N +20241119,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,10,2,0.16,171679560,27797,70.89,6210,6300,6130,8080,4360,6220,6176.12,3.16,0,1519,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,589,6.46,1.21,12,0.29,964.00,5170.00,56300,20240129,-88.93,5750,20241115,8.35,56300,-88.93,20240129,5750,8.35,20241115,56300,-88.93,20240129,5750,8.35,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N +20241119,140730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6180,-40,5,-0.64,155758220,25229,64.34,6210,6300,6130,8080,4360,6220,6173.70,3.16,0,1921,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,585,6.41,1.20,12,0.27,964.00,5170.00,56300,20240129,-89.02,5750,20241115,7.48,56300,-89.02,20240129,5750,7.48,20241115,56300,-89.02,20240129,5750,7.48,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N +20241119,130733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,-20,5,-0.32,153562490,24874,63.44,6210,6300,6130,8080,4360,6220,6173.54,3.16,0,1949,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,587,6.43,1.20,12,0.26,964.00,5170.00,56300,20240129,-88.99,5750,20241115,7.83,56300,-88.99,20240129,5750,7.83,20241115,56300,-88.99,20240129,5750,7.83,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N +20241119,120725,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-70,5,-1.13,125424620,20320,51.82,6210,6300,6140,8080,4360,6220,6172.37,3.16,0,1123,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,582,6.38,1.19,12,0.21,964.00,5170.00,56300,20240129,-89.08,5750,20241115,6.96,56300,-89.08,20240129,5750,6.96,20241115,56300,-89.08,20240129,5750,6.96,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N +20241119,110734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,-20,5,-0.32,85764450,13872,35.38,6210,6300,6140,8080,4360,6220,6182.44,3.16,0,1083,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,587,6.43,1.20,12,0.15,964.00,5170.00,56300,20240129,-88.99,5750,20241115,7.83,56300,-88.99,20240129,5750,7.83,20241115,56300,-88.99,20240129,5750,7.83,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N +20241119,100754,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6200,-20,5,-0.32,76377290,12352,31.50,6210,6300,6140,8080,4360,6220,6183.27,3.16,0,1301,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,587,6.43,1.20,12,0.13,964.00,5170.00,56300,20240129,-88.99,5750,20241115,7.83,56300,-88.99,20240129,5750,7.83,20241115,56300,-88.99,20240129,5750,7.83,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N +20241119,090746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6210,-10,5,-0.16,12870710,2075,5.29,6210,6220,6150,8080,4360,6220,6202.40,3.16,0,-639,6586,6402,6236,6052,5886,6495,6145,47,1860,500,3850,10,1,9459985,587,6.44,1.20,12,0.02,964.00,5170.00,56300,20240129,-88.97,5750,20241115,8.00,56300,-88.97,20240129,5750,8.00,20241115,56300,-88.97,20240129,5750,8.00,20241115,3.19,N,105760,500,47 억,,298651,N,N,0,N,00,N 20241118,160723,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,160,2,2.64,241760660,38604,47.36,6070,6420,6070,7870,4250,6060,6262.71,2.98,0,16289,6413,6236,5993,5816,5573,6325,5905,47,1810,500,3750,10,1,9459985,588,6.45,1.20,12,0.41,964.00,5170.00,56300,20240129,-88.95,5750,20241115,8.17,56300,-88.95,20240129,5750,8.17,20241115,56300,-88.95,20240129,5750,8.17,20241115,3.17,N,105760,500,47 억,,282344,N,N,0,N,00,N 20241118,150731,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,130,2,2.15,235520430,37599,46.13,6070,6420,6070,7870,4250,6060,6264.01,2.98,0,15964,6413,6236,5993,5816,5573,6325,5905,47,1810,500,3750,10,1,9459985,586,6.42,1.20,12,0.40,964.00,5170.00,56300,20240129,-89.01,5750,20241115,7.65,56300,-89.01,20240129,5750,7.65,20241115,56300,-89.01,20240129,5750,7.65,20241115,3.17,N,105760,500,47 억,,282344,N,N,0,N,00,N 20241118,140734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,180,2,2.97,212964740,33964,41.67,6070,6420,6070,7870,4250,6060,6270.31,2.98,0,14613,6413,6236,5993,5816,5573,6325,5905,47,1810,500,3750,10,1,9459985,590,6.47,1.21,12,0.36,964.00,5170.00,56300,20240129,-88.92,5750,20241115,8.52,56300,-88.92,20240129,5750,8.52,20241115,56300,-88.92,20240129,5750,8.52,20241115,3.17,N,105760,500,47 억,,282344,N,N,0,N,00,N diff --git a/105840/price/prices-20241101.csv b/105840/price/prices-20241101.csv index 6465df9e4fb8..f3b0ca426e62 100644 --- a/105840/price/prices-20241101.csv +++ b/105840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160719,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8260,120,2,1.47,1791959870,217011,188.74,8240,8320,8160,10580,5700,8140,8257.46,1.81,0,22837,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1679,14.39,0.99,12,1.07,574.00,8378.00,11200,20240527,-26.25,7080,20240806,16.67,11200,-26.25,20240527,7080,16.67,20240806,11200,-26.25,20240527,7080,16.67,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N +20241119,150731,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8290,150,2,1.84,1636333160,198145,172.33,8240,8320,8160,10580,5700,8140,8258.26,1.81,0,21893,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1685,14.44,0.99,12,0.97,574.00,8378.00,11200,20240527,-25.98,7080,20240806,17.09,11200,-25.98,20240527,7080,17.09,20240806,11200,-25.98,20240527,7080,17.09,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N +20241119,140730,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8280,140,2,1.72,1385742170,167818,145.95,8240,8320,8160,10580,5700,8140,8257.41,1.81,0,22594,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1683,14.43,0.99,12,0.83,574.00,8378.00,11200,20240527,-26.07,7080,20240806,16.95,11200,-26.07,20240527,7080,16.95,20240806,11200,-26.07,20240527,7080,16.95,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N +20241119,130733,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8270,130,2,1.60,1273357690,154267,134.17,8240,8320,8160,10580,5700,8140,8254.25,1.81,0,19658,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1681,14.41,0.99,12,0.76,574.00,8378.00,11200,20240527,-26.16,7080,20240806,16.81,11200,-26.16,20240527,7080,16.81,20240806,11200,-26.16,20240527,7080,16.81,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N +20241119,120725,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8260,120,2,1.47,1144260760,138676,120.61,8240,8320,8160,10580,5700,8140,8251.33,1.81,0,15336,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1679,14.39,0.99,12,0.68,574.00,8378.00,11200,20240527,-26.25,7080,20240806,16.67,11200,-26.25,20240527,7080,16.67,20240806,11200,-26.25,20240527,7080,16.67,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N +20241119,110734,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8260,120,2,1.47,994030210,120430,104.74,8240,8320,8160,10580,5700,8140,8254.01,1.81,0,13818,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1679,14.39,0.99,12,0.59,574.00,8378.00,11200,20240527,-26.25,7080,20240806,16.67,11200,-26.25,20240527,7080,16.67,20240806,11200,-26.25,20240527,7080,16.67,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N +20241119,100754,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8200,60,2,0.74,579590970,70360,61.19,8240,8320,8160,10580,5700,8140,8237.51,1.81,0,566,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1667,14.29,0.98,12,0.35,574.00,8378.00,11200,20240527,-26.79,7080,20240806,15.82,11200,-26.79,20240527,7080,15.82,20240806,11200,-26.79,20240527,7080,15.82,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N +20241119,090747,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8250,110,2,1.35,278841250,33728,29.33,8240,8320,8180,10580,5700,8140,8267.35,1.81,0,2029,8293,8216,8063,7986,7833,8255,8025,102,2440,500,5860,10,1,20323614,1677,14.37,0.98,12,0.17,574.00,8378.00,11200,20240527,-26.34,7080,20240806,16.53,11200,-26.34,20240527,7080,16.53,20240806,11200,-26.34,20240527,7080,16.53,20240806,5.62,N,105840,500,101 억,,367848,N,N,347,N,00,N 20241118,160723,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8140,230,2,2.91,922465990,114297,88.67,7980,8140,7910,10280,5540,7910,8071.06,1.72,0,17964,8096,8002,7876,7782,7656,7940,7720,102,2370,500,5690,10,1,20323614,1654,14.18,0.97,12,0.56,574.00,8378.00,11200,20240527,-27.32,7080,20240806,14.97,11200,-27.32,20240527,7080,14.97,20240806,11200,-27.32,20240527,7080,14.97,20240806,5.56,N,105840,500,101 억,,350236,N,N,347,N,00,N 20241118,150731,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8080,170,2,2.15,826293780,102439,79.47,7980,8140,7910,10280,5540,7910,8066.55,1.72,0,17638,8096,8002,7876,7782,7656,7940,7720,102,2370,500,5690,10,1,20323614,1642,14.08,0.96,12,0.50,574.00,8378.00,11200,20240527,-27.86,7080,20240806,14.12,11200,-27.86,20240527,7080,14.12,20240806,11200,-27.86,20240527,7080,14.12,20240806,5.56,N,105840,500,101 억,,350236,N,N,11,N,00,N 20241118,140734,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,8100,190,2,2.40,691016150,85679,66.47,7980,8140,7910,10280,5540,7910,8065.59,1.72,0,13810,8096,8002,7876,7782,7656,7940,7720,102,2370,500,5690,10,1,20323614,1646,14.11,0.97,12,0.42,574.00,8378.00,11200,20240527,-27.68,7080,20240806,14.41,11200,-27.68,20240527,7080,14.41,20240806,11200,-27.68,20240527,7080,14.41,20240806,5.56,N,105840,500,101 억,,350236,N,N,11,N,00,N diff --git a/106080/price/prices-20241101.csv b/106080/price/prices-20241101.csv index 00d403839303..29b81fc886cf 100644 --- a/106080/price/prices-20241101.csv +++ b/106080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3310,-50,5,-1.49,86692305,26203,48.98,3495,3495,3210,4365,2355,3360,3308.49,1.10,0,-8652,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,521,-4.33,4.29,12,0.17,-764.00,772.00,7502,20231114,-55.88,2311,20240911,43.23,6890,-51.96,20240102,2311,43.23,20240911,8640,-61.69,20231124,2680,23.51,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N +20241119,150731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3265,-95,5,-2.83,82977465,25073,46.87,3495,3495,3210,4365,2355,3360,3309.44,1.10,0,-8727,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,514,-4.27,4.23,12,0.16,-764.00,772.00,7502,20231114,-56.48,2311,20240911,41.28,6890,-52.61,20240102,2311,41.28,20240911,8640,-62.21,20231124,2680,21.83,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N +20241119,140730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3305,-55,5,-1.64,73719245,22225,41.55,3495,3495,3250,4365,2355,3360,3316.95,1.10,0,-7115,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,520,-4.33,4.28,12,0.14,-764.00,772.00,7502,20231114,-55.95,2311,20240911,43.01,6890,-52.03,20240102,2311,43.01,20240911,8640,-61.75,20231124,2680,23.32,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N +20241119,130734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3355,-5,5,-0.15,52427855,15808,29.55,3495,3495,3250,4365,2355,3360,3316.54,1.10,0,-3936,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,528,-4.39,4.35,12,0.10,-764.00,772.00,7502,20231114,-55.28,2311,20240911,45.18,6890,-51.31,20240102,2311,45.18,20240911,8640,-61.17,20231124,2680,25.19,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N +20241119,120725,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3355,-5,5,-0.15,47545405,14350,26.82,3495,3495,3250,4365,2355,3360,3313.27,1.10,0,-2798,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,528,-4.39,4.35,12,0.09,-764.00,772.00,7502,20231114,-55.28,2311,20240911,45.18,6890,-51.31,20240102,2311,45.18,20240911,8640,-61.17,20231124,2680,25.19,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N +20241119,110735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3350,-10,5,-0.30,46134390,13929,26.04,3495,3495,3250,4365,2355,3360,3312.11,1.10,0,-2478,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,527,-4.38,4.34,12,0.09,-764.00,772.00,7502,20231114,-55.35,2311,20240911,44.96,6890,-51.38,20240102,2311,44.96,20240911,8640,-61.23,20231124,2680,25.00,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N +20241119,100754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3290,-70,5,-2.08,12405670,3702,6.92,3495,3495,3265,4365,2355,3360,3351.07,1.10,0,-2899,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,518,-4.31,4.26,12,0.02,-764.00,772.00,7502,20231114,-56.15,2311,20240911,42.36,6890,-52.25,20240102,2311,42.36,20240911,8640,-61.92,20231124,2680,22.76,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N +20241119,090747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,0,3,0.00,3812305,1111,2.08,3495,3495,3360,4365,2355,3360,3431.42,1.10,0,-928,3693,3526,3333,3166,2973,3430,3070,157,1005,1000,2210,5,1,15735465,529,-4.40,4.35,12,0.01,-764.00,772.00,7502,20231114,-55.21,2311,20240911,45.39,6890,-51.23,20240102,2311,45.39,20240911,8640,-61.11,20231124,2680,25.37,20240911,0.29,N,106080,1000,157 억,,173008,N,N,0,N,00,N 20241118,160724,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3360,0,3,0.00,174730955,53485,47.07,3455,3500,3140,4365,2355,3360,3266.92,1.12,0,-2736,3643,3501,3303,3161,2963,3572,3232,157,1005,1000,2210,5,1,15735465,529,-4.40,4.35,12,0.34,-764.00,772.00,7502,20231114,-55.21,2311,20240911,45.39,6890,-51.23,20240102,2311,45.39,20240911,8640,-61.11,20231124,2680,25.37,20240911,0.29,N,106080,1000,157 억,,175712,N,N,0,N,00,N 20241118,150731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3395,35,2,1.04,168759900,51717,45.52,3455,3500,3140,4365,2355,3360,3263.14,1.12,0,-2923,3643,3501,3303,3161,2963,3572,3232,157,1005,1000,2210,5,1,15735465,534,-4.44,4.40,12,0.33,-764.00,772.00,7502,20231114,-54.75,2311,20240911,46.91,6890,-50.73,20240102,2311,46.91,20240911,8640,-60.71,20231124,2680,26.68,20240911,0.29,N,106080,1000,157 억,,175712,N,N,0,N,00,N 20241118,140734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3310,-50,5,-1.49,129652030,40237,35.41,3455,3470,3140,4365,2355,3360,3222.21,1.12,0,-802,3643,3501,3303,3161,2963,3572,3232,157,1005,1000,2210,5,1,15735465,521,-4.33,4.29,12,0.26,-764.00,772.00,7502,20231114,-55.88,2311,20240911,43.23,6890,-51.96,20240102,2311,43.23,20240911,8640,-61.69,20231124,2680,23.51,20240911,0.29,N,106080,1000,157 억,,175712,N,N,0,N,00,N diff --git a/106190/price/prices-20241101.csv b/106190/price/prices-20241101.csv index 717a74b2e529..fb7f9ff4dc28 100644 --- a/106190/price/prices-20241101.csv +++ b/106190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160720,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15380,-210,5,-1.35,248346370,16221,121.48,15590,15630,15170,20250,10920,15590,15310.18,45.21,0,-7043,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1635,20.24,1.53,12,0.15,760.00,10062.00,19280,20240715,-20.23,7880,20240206,95.18,19280,-20.23,20240715,7880,95.18,20240206,19280,-20.23,20240715,7880,95.18,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N +20241119,150732,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15330,-260,5,-1.67,222836790,14561,109.05,15590,15630,15170,20250,10920,15590,15303.67,45.21,0,-6173,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1630,20.17,1.52,12,0.14,760.00,10062.00,19280,20240715,-20.49,7880,20240206,94.54,19280,-20.49,20240715,7880,94.54,20240206,19280,-20.49,20240715,7880,94.54,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N +20241119,140730,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15300,-290,5,-1.86,200019600,13064,97.84,15590,15630,15170,20250,10920,15590,15310.75,45.21,0,-5202,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1627,20.13,1.52,12,0.12,760.00,10062.00,19280,20240715,-20.64,7880,20240206,94.16,19280,-20.64,20240715,7880,94.16,20240206,19280,-20.64,20240715,7880,94.16,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N +20241119,130734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15350,-240,5,-1.54,197196750,12879,96.45,15590,15630,15170,20250,10920,15590,15311.50,45.21,0,-5147,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1632,20.20,1.53,12,0.12,760.00,10062.00,19280,20240715,-20.38,7880,20240206,94.80,19280,-20.38,20240715,7880,94.80,20240206,19280,-20.38,20240715,7880,94.80,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N +20241119,120726,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15380,-210,5,-1.35,81195820,5272,39.48,15590,15630,15300,20250,10920,15590,15401.33,45.21,0,-3687,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1635,20.24,1.53,12,0.05,760.00,10062.00,19280,20240715,-20.23,7880,20240206,95.18,19280,-20.23,20240715,7880,95.18,20240206,19280,-20.23,20240715,7880,95.18,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N +20241119,110735,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15320,-270,5,-1.73,63453060,4117,30.83,15590,15630,15300,20250,10920,15590,15412.45,45.21,0,-2898,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1629,20.16,1.52,12,0.04,760.00,10062.00,19280,20240715,-20.54,7880,20240206,94.42,19280,-20.54,20240715,7880,94.42,20240206,19280,-20.54,20240715,7880,94.42,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N +20241119,100754,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-90,5,-0.58,21723710,1400,10.48,15590,15590,15410,20250,10920,15590,15516.94,45.21,0,-1167,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1648,20.39,1.54,12,0.01,760.00,10062.00,19280,20240715,-19.61,7880,20240206,96.70,19280,-19.61,20240715,7880,96.70,20240206,19280,-19.61,20240715,7880,96.70,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N +20241119,090747,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-90,5,-0.58,15560500,1001,7.50,15590,15590,15500,20250,10920,15590,15544.96,45.21,0,-859,16036,15812,15526,15302,15016,15670,15160,53,4660,500,10910,10,1,10633173,1648,20.39,1.54,12,0.01,760.00,10062.00,19280,20240715,-19.61,7880,20240206,96.70,19280,-19.61,20240715,7880,96.70,20240206,19280,-19.61,20240715,7880,96.70,20240206,3.21,N,106190,500,53 억,,4807325,N,N,0,N,00,N 20241118,160724,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15590,-70,5,-0.45,206171730,13353,44.35,15660,15750,15240,20350,10970,15660,15440.11,45.26,0,-5201,16133,15896,15463,15226,14793,16015,15345,53,4690,500,10960,10,1,10633173,1658,20.51,1.55,12,0.13,760.00,10062.00,19280,20240715,-19.14,7880,20240206,97.84,19280,-19.14,20240715,7880,97.84,20240206,19280,-19.14,20240715,7880,97.84,20240206,3.21,N,106190,500,53 억,,4812526,N,N,0,N,00,N 20241118,150732,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15420,-240,5,-1.53,190348750,12330,40.96,15660,15750,15240,20350,10970,15660,15437.85,45.26,0,-4908,16133,15896,15463,15226,14793,16015,15345,53,4690,500,10960,10,1,10633173,1640,20.29,1.53,12,0.12,760.00,10062.00,19280,20240715,-20.02,7880,20240206,95.69,19280,-20.02,20240715,7880,95.69,20240206,19280,-20.02,20240715,7880,95.69,20240206,3.21,N,106190,500,53 억,,4812526,N,N,0,N,00,N 20241118,140734,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,15500,-160,5,-1.02,145297820,9406,31.24,15660,15750,15240,20350,10970,15660,15447.35,45.26,0,-4550,16133,15896,15463,15226,14793,16015,15345,53,4690,500,10960,10,1,10633173,1648,20.39,1.54,12,0.09,760.00,10062.00,19280,20240715,-19.61,7880,20240206,96.70,19280,-19.61,20240715,7880,96.70,20240206,19280,-19.61,20240715,7880,96.70,20240206,3.21,N,106190,500,53 억,,4812526,N,N,0,N,00,N diff --git a/106240/price/prices-20241101.csv b/106240/price/prices-20241101.csv index 4c09c14308a8..402f26aa68c6 100644 --- a/106240/price/prices-20241101.csv +++ b/106240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160720,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,916,17,2,1.89,30204250,33473,35.98,899,916,898,1168,630,899,902.35,0.27,0,-5304,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,146,-3.91,0.16,12,0.21,-234.00,5737.00,1829,20240102,-49.92,887,20241115,3.27,1829,-49.92,20240102,887,3.27,20241115,1829,-49.92,20240102,887,3.27,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N +20241119,150732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,916,17,2,1.89,29732883,32958,35.43,899,916,898,1168,630,899,902.14,0.27,0,-5337,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,146,-3.91,0.16,12,0.21,-234.00,5737.00,1829,20240102,-49.92,887,20241115,3.27,1829,-49.92,20240102,887,3.27,20241115,1829,-49.92,20240102,887,3.27,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N +20241119,140731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,910,11,2,1.22,28629362,31753,34.13,899,916,898,1168,630,899,901.63,0.27,0,-4821,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,145,-3.89,0.16,12,0.20,-234.00,5737.00,1829,20240102,-50.25,887,20241115,2.59,1829,-50.25,20240102,887,2.59,20241115,1829,-50.25,20240102,887,2.59,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N +20241119,130734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,900,1,2,0.11,26123425,28999,31.17,899,916,898,1168,630,899,900.84,0.27,0,-3428,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,143,-3.85,0.16,12,0.18,-234.00,5737.00,1829,20240102,-50.79,887,20241115,1.47,1829,-50.79,20240102,887,1.47,20241115,1829,-50.79,20240102,887,1.47,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N +20241119,120726,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,910,11,2,1.22,22274802,24729,26.58,899,916,898,1168,630,899,900.76,0.27,0,-2437,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,145,-3.89,0.16,12,0.16,-234.00,5737.00,1829,20240102,-50.25,887,20241115,2.59,1829,-50.25,20240102,887,2.59,20241115,1829,-50.25,20240102,887,2.59,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N +20241119,110735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,910,11,2,1.22,21445891,23817,25.60,899,916,898,1168,630,899,900.44,0.27,0,-2163,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,145,-3.89,0.16,12,0.15,-234.00,5737.00,1829,20240102,-50.25,887,20241115,2.59,1829,-50.25,20240102,887,2.59,20241115,1829,-50.25,20240102,887,2.59,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N +20241119,100755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,915,16,2,1.78,18287831,20331,21.85,899,916,898,1168,630,899,899.50,0.27,0,-2061,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,146,-3.91,0.16,12,0.13,-234.00,5737.00,1829,20240102,-49.97,887,20241115,3.16,1829,-49.97,20240102,887,3.16,20241115,1829,-49.97,20240102,887,3.16,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N +20241119,090748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,902,3,2,0.33,17367801,19320,20.77,899,902,898,1168,630,899,898.95,0.27,0,-1635,920,909,898,887,876,915,893,80,269,500,620,1,1,15923057,144,-3.85,0.16,12,0.12,-234.00,5737.00,1829,20240102,-50.68,887,20241115,1.69,1829,-50.68,20240102,887,1.69,20241115,1829,-50.68,20240102,887,1.69,20241115,0.42,N,106240,500,79 억,,43449,N,N,0,N,00,N 20241118,160724,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,899,2,2,0.22,83524173,93033,128.17,897,909,887,1166,628,897,897.79,0.26,0,1311,969,933,910,874,851,921,862,80,269,500,620,1,1,15923057,143,-3.84,0.16,12,0.58,-234.00,5737.00,1829,20240102,-50.85,887,20241118,1.35,1829,-50.85,20240102,887,1.35,20241118,1829,-50.85,20240102,887,1.35,20241118,0.42,N,106240,500,79 억,,42068,N,N,0,N,00,N 20241118,150732,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,902,5,2,0.56,72905621,81274,111.97,897,909,887,1166,628,897,897.03,0.26,0,1608,969,933,910,874,851,921,862,80,269,500,620,1,1,15923057,144,-3.85,0.16,12,0.51,-234.00,5737.00,1829,20240102,-50.68,887,20241118,1.69,1829,-50.68,20240102,887,1.69,20241118,1829,-50.68,20240102,887,1.69,20241118,0.42,N,106240,500,79 억,,42068,N,N,0,N,00,N 20241118,140735,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,901,4,2,0.45,65938847,73554,101.33,897,909,887,1166,628,897,896.47,0.26,0,2101,969,933,910,874,851,921,862,80,269,500,620,1,1,15923057,143,-3.85,0.16,12,0.46,-234.00,5737.00,1829,20240102,-50.74,887,20241118,1.58,1829,-50.74,20240102,887,1.58,20241118,1829,-50.74,20240102,887,1.58,20241118,0.42,N,106240,500,79 억,,42068,N,N,0,N,00,N diff --git a/106520/price/prices-20241101.csv b/106520/price/prices-20241101.csv index 462b1b7bef0d..3a75d9f17c65 100644 --- a/106520/price/prices-20241101.csv +++ b/106520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160720,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241119,150732,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241119,140731,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241119,130734,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241119,120726,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241119,110735,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241119,100755,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N +20241119,090748,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231110,0.00,411,20231110,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241118,160724,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241118,150732,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N 20241118,140735,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,411,0,3,0.00,0,0,0.00,0,0,0,534,288,411,0.00,3.96,0,0,411,411,411,411,411,411,411,387,123,1000,0,1,1,38695952,159,-1.07,0.64,12,0.00,-383.00,643.00,411,20231109,0.00,411,20231109,0.00,411,0.00,20240102,411,0.00,20240102,411,0.00,20231120,411,0.00,20231120,0.00,N,106520,1000,386 억,,1532985,N,N,0,N,00,N diff --git a/107590/price/prices-20241101.csv b/107590/price/prices-20241101.csv index 00f587e9544a..824fa57dc17b 100644 --- a/107590/price/prices-20241101.csv +++ b/107590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160721,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76100,-500,5,-0.65,153329700,2008,120.89,76600,79700,76000,99500,53700,76600,76359.41,0.17,0,-5,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1766,13.36,0.76,12,0.09,5696.00,100734.00,108000,20240521,-29.54,72600,20240805,4.82,108000,-29.54,20240521,72600,4.82,20240805,108000,-29.54,20240521,72600,4.82,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241119,150733,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,77900,1300,2,1.70,148767700,1948,117.28,76600,79700,76000,99500,53700,76600,76369.46,0.17,0,0,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1807,13.68,0.77,12,0.08,5696.00,100734.00,108000,20240521,-27.87,72600,20240805,7.30,108000,-27.87,20240521,72600,7.30,20240805,108000,-27.87,20240521,72600,7.30,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241119,140731,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76400,-200,5,-0.26,148537000,1945,117.10,76600,79700,76000,99500,53700,76600,76368.64,0.17,0,2,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1772,13.41,0.76,12,0.08,5696.00,100734.00,108000,20240521,-29.26,72600,20240805,5.23,108000,-29.26,20240521,72600,5.23,20240805,108000,-29.26,20240521,72600,5.23,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241119,130735,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76300,-300,5,-0.39,95143900,1244,74.89,76600,79700,76300,99500,53700,76600,76482.23,0.17,0,16,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1770,13.40,0.76,12,0.05,5696.00,100734.00,108000,20240521,-29.35,72600,20240805,5.10,108000,-29.35,20240521,72600,5.10,20240805,108000,-29.35,20240521,72600,5.10,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241119,120727,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76600,0,3,0.00,23128000,302,18.18,76600,79700,76500,99500,53700,76600,76582.78,0.17,0,16,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1777,13.45,0.76,12,0.01,5696.00,100734.00,108000,20240521,-29.07,72600,20240805,5.51,108000,-29.07,20240521,72600,5.51,20240805,108000,-29.07,20240521,72600,5.51,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241119,110736,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76700,100,2,0.13,11791200,154,9.27,76600,79700,76500,99500,53700,76600,76566.23,0.17,0,16,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1779,13.47,0.76,12,0.01,5696.00,100734.00,108000,20240521,-28.98,72600,20240805,5.65,108000,-28.98,20240521,72600,5.65,20240805,108000,-28.98,20240521,72600,5.65,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241119,100755,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,78100,1500,2,1.96,1076300,14,0.84,76600,79700,76500,99500,53700,76600,76878.57,0.17,0,1,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1812,13.71,0.78,12,0.00,5696.00,100734.00,108000,20240521,-27.69,72600,20240805,7.58,108000,-27.69,20240521,72600,7.58,20240805,108000,-27.69,20240521,72600,7.58,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N +20241119,090748,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76600,0,3,0.00,76600,1,0.06,76600,76600,76600,99500,53700,76600,76600.00,0.17,0,0,78466,77532,76066,75132,73666,76800,74400,13,22900,500,55150,100,1,2320000,1777,13.45,0.76,12,0.00,5696.00,100734.00,108000,20240521,-29.07,72600,20240805,5.51,108000,-29.07,20240521,72600,5.51,20240805,108000,-29.07,20240521,72600,5.51,20240805,0.03,N,107590,500,13 억,,3992,N,N,0,N,00,N 20241118,160725,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76600,200,2,0.26,26799400,351,234.00,77000,77000,74600,99300,53500,76400,76351.57,0.17,0,66,80466,78432,76866,74832,73266,77650,74050,13,22900,500,55000,100,1,2320000,1777,13.45,0.76,12,0.02,5696.00,100734.00,108000,20240521,-29.07,72600,20240805,5.51,108000,-29.07,20240521,72600,5.51,20240805,108000,-29.07,20240521,72600,5.51,20240805,0.03,N,107590,500,13 억,,3981,N,N,0,N,00,N 20241118,150733,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76600,200,2,0.26,26110000,342,228.00,77000,77000,74600,99300,53500,76400,76345.03,0.17,0,70,80466,78432,76866,74832,73266,77650,74050,13,22900,500,55000,100,1,2320000,1777,13.45,0.76,12,0.01,5696.00,100734.00,108000,20240521,-29.07,72600,20240805,5.51,108000,-29.07,20240521,72600,5.51,20240805,108000,-29.07,20240521,72600,5.51,20240805,0.03,N,107590,500,13 억,,3981,N,N,0,N,00,N 20241118,140735,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,76600,200,2,0.26,24424800,320,213.33,77000,77000,74600,99300,53500,76400,76327.50,0.17,0,48,80466,78432,76866,74832,73266,77650,74050,13,22900,500,55000,100,1,2320000,1777,13.45,0.76,12,0.01,5696.00,100734.00,108000,20240521,-29.07,72600,20240805,5.51,108000,-29.07,20240521,72600,5.51,20240805,108000,-29.07,20240521,72600,5.51,20240805,0.03,N,107590,500,13 억,,3981,N,N,0,N,00,N diff --git a/107600/price/prices-20241101.csv b/107600/price/prices-20241101.csv index 53543e0235d1..1aae15b9eaca 100644 --- a/107600/price/prices-20241101.csv +++ b/107600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17580,-120,5,-0.68,132223240,7577,35.33,17600,17890,17250,23000,12390,17700,17450.26,1.37,0,-2497,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,876,-72.64,1.36,12,0.15,-242.00,12973.00,72500,20231222,-75.75,15970,20241115,10.08,70100,-74.92,20240105,15970,10.08,20241115,72500,-75.75,20231222,15970,10.08,20241115,2.81,N,107600,500,27 억,,68338,N,N,38,N,00,N +20241119,150733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17570,-130,5,-0.73,128496840,7365,34.34,17600,17890,17250,23000,12390,17700,17446.96,1.37,0,-2536,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,875,-72.60,1.35,12,0.15,-242.00,12973.00,72500,20231222,-75.77,15970,20241115,10.02,70100,-74.94,20240105,15970,10.02,20241115,72500,-75.77,20231222,15970,10.02,20241115,2.81,N,107600,500,27 억,,68338,N,N,51,N,00,N +20241119,140731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17490,-210,5,-1.19,117120060,6712,31.29,17600,17890,17250,23000,12390,17700,17449.35,1.37,0,-2440,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,871,-72.27,1.35,12,0.13,-242.00,12973.00,72500,20231222,-75.88,15970,20241115,9.52,70100,-75.05,20240105,15970,9.52,20241115,72500,-75.88,20231222,15970,9.52,20241115,2.81,N,107600,500,27 억,,68338,N,N,51,N,00,N +20241119,130735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17600,-100,5,-0.56,109686990,6289,29.32,17600,17890,17250,23000,12390,17700,17441.09,1.37,0,-2518,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,877,-72.73,1.36,12,0.13,-242.00,12973.00,72500,20231222,-75.72,15970,20241115,10.21,70100,-74.89,20240105,15970,10.21,20241115,72500,-75.72,20231222,15970,10.21,20241115,2.81,N,107600,500,27 억,,68338,N,N,51,N,00,N +20241119,120727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17620,-80,5,-0.45,102809250,5897,27.49,17600,17890,17250,23000,12390,17700,17434.16,1.37,0,-2371,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,878,-72.81,1.36,12,0.12,-242.00,12973.00,72500,20231222,-75.70,15970,20241115,10.33,70100,-74.86,20240105,15970,10.33,20241115,72500,-75.70,20231222,15970,10.33,20241115,2.81,N,107600,500,27 억,,68338,N,N,51,N,00,N +20241119,110736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17370,-330,5,-1.86,86491680,4965,23.15,17600,17890,17250,23000,12390,17700,17420.28,1.37,0,-2039,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,865,-71.78,1.34,12,0.10,-242.00,12973.00,72500,20231222,-76.04,15970,20241115,8.77,70100,-75.22,20240105,15970,8.77,20241115,72500,-76.04,20231222,15970,8.77,20241115,2.81,N,107600,500,27 억,,68338,N,N,51,N,00,N +20241119,100756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17370,-330,5,-1.86,70642110,4054,18.90,17600,17890,17250,23000,12390,17700,17425.29,1.37,0,-1630,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,865,-71.78,1.34,12,0.08,-242.00,12973.00,72500,20231222,-76.04,15970,20241115,8.77,70100,-75.22,20240105,15970,8.77,20241115,72500,-76.04,20231222,15970,8.77,20241115,2.81,N,107600,500,27 억,,68338,N,N,51,N,00,N +20241119,090748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17300,-400,5,-2.26,32151380,1839,8.57,17600,17890,17300,23000,12390,17700,17483.08,1.37,0,-1379,18686,18192,17296,16802,15906,18440,17050,28,5300,500,12030,10,1,4981545,862,-71.49,1.33,12,0.04,-242.00,12973.00,72500,20231222,-76.14,15970,20241115,8.33,70100,-75.32,20240105,15970,8.33,20241115,72500,-76.14,20231222,15970,8.33,20241115,2.81,N,107600,500,27 억,,68338,N,N,51,N,00,N 20241118,160725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17700,910,2,5.42,370675600,21435,37.20,16630,17790,16400,21800,11760,16790,17292.95,1.19,0,9101,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,882,-73.14,1.36,12,0.43,-242.00,12973.00,72500,20231222,-75.59,15970,20241115,10.83,70100,-74.75,20240105,15970,10.83,20241115,72500,-75.59,20231222,15970,10.83,20241115,2.81,N,107600,500,27 억,,59140,N,N,51,N,00,N 20241118,150733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17480,690,2,4.11,333440940,19313,33.52,16630,17790,16400,21800,11760,16790,17265.10,1.19,0,7593,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,871,-72.23,1.35,12,0.39,-242.00,12973.00,72500,20231222,-75.89,15970,20241115,9.46,70100,-75.06,20240105,15970,9.46,20241115,72500,-75.89,20231222,15970,9.46,20241115,2.81,N,107600,500,27 억,,59140,N,N,125,N,00,N 20241118,140735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17450,660,2,3.93,319788670,18530,32.16,16630,17790,16400,21800,11760,16790,17257.89,1.19,0,7573,18816,17802,16886,15872,14956,17345,15415,28,5010,500,11410,10,1,4981545,869,-72.11,1.35,12,0.37,-242.00,12973.00,72500,20231222,-75.93,15970,20241115,9.27,70100,-75.11,20240105,15970,9.27,20241115,72500,-75.93,20231222,15970,9.27,20241115,2.81,N,107600,500,27 억,,59140,N,N,125,N,00,N diff --git a/107640/price/prices-20241101.csv b/107640/price/prices-20241101.csv index 45376376d26f..8fec027d1750 100644 --- a/107640/price/prices-20241101.csv +++ b/107640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160721,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25800,-1100,5,-4.09,3464442450,133728,54.52,26900,26950,25450,34950,18850,26900,25906.95,3.14,0,-7329,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2309,-11.17,13.64,12,1.49,-2310.00,1891.00,61800,20240711,-58.25,15500,20231120,66.45,61800,-58.25,20240711,17010,51.68,20240104,61800,-58.25,20240711,15500,66.45,20231120,1.63,N,107640,500,44 억,,281065,N,N,2,N,00,N +20241119,150733,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25950,-950,5,-3.53,3129775800,120837,49.26,26900,26950,25450,34950,18850,26900,25900.72,3.14,0,-12140,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2322,-11.23,13.72,12,1.35,-2310.00,1891.00,61800,20240711,-58.01,15500,20231120,67.42,61800,-58.01,20240711,17010,52.56,20240104,61800,-58.01,20240711,15500,67.42,20231120,1.63,N,107640,500,44 억,,281065,N,N,15,N,00,N +20241119,140732,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25600,-1300,5,-4.83,2764943450,106648,43.48,26900,26950,25450,34950,18850,26900,25925.79,3.14,0,-13273,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2291,-11.08,13.54,12,1.19,-2310.00,1891.00,61800,20240711,-58.58,15500,20231120,65.16,61800,-58.58,20240711,17010,50.50,20240104,61800,-58.58,20240711,15500,65.16,20231120,1.63,N,107640,500,44 억,,281065,N,N,15,N,00,N +20241119,130735,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25600,-1300,5,-4.83,2410102000,92805,37.84,26900,26950,25450,34950,18850,26900,25969.43,3.14,0,-14215,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2291,-11.08,13.54,12,1.04,-2310.00,1891.00,61800,20240711,-58.58,15500,20231120,65.16,61800,-58.58,20240711,17010,50.50,20240104,61800,-58.58,20240711,15500,65.16,20231120,1.63,N,107640,500,44 억,,281065,N,N,15,N,00,N +20241119,120727,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25900,-1000,5,-3.72,2111698950,81175,33.09,26900,26950,25450,34950,18850,26900,26014.04,3.14,0,-15869,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2318,-11.21,13.70,12,0.91,-2310.00,1891.00,61800,20240711,-58.09,15500,20231120,67.10,61800,-58.09,20240711,17010,52.26,20240104,61800,-58.09,20240711,15500,67.10,20231120,1.63,N,107640,500,44 억,,281065,N,N,15,N,00,N +20241119,110736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,25550,-1350,5,-5.02,1700756900,65136,26.56,26900,26950,25550,34950,18850,26900,26110.74,3.14,0,-17330,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2286,-11.06,13.51,12,0.73,-2310.00,1891.00,61800,20240711,-58.66,15500,20231120,64.84,61800,-58.66,20240711,17010,50.21,20240104,61800,-58.66,20240711,15500,64.84,20231120,1.63,N,107640,500,44 억,,281065,N,N,15,N,00,N +20241119,100756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26200,-700,5,-2.60,839503850,31777,12.96,26900,26950,25900,34950,18850,26900,26418.45,3.14,0,-2956,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2345,-11.34,13.86,12,0.36,-2310.00,1891.00,61800,20240711,-57.61,15500,20231120,69.03,61800,-57.61,20240711,17010,54.03,20240104,61800,-57.61,20240711,15500,69.03,20231120,1.63,N,107640,500,44 억,,281065,N,N,15,N,00,N +20241119,090749,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,-300,5,-1.12,255617000,9594,3.91,26900,26950,26400,34950,18850,26900,26643.16,3.14,0,163,29433,28166,26683,25416,23933,28800,26050,45,8050,500,18830,50,1,8948946,2380,-11.52,14.07,12,0.11,-2310.00,1891.00,61800,20240711,-56.96,15500,20231120,71.61,61800,-56.96,20240711,17010,56.38,20240104,61800,-56.96,20240711,15500,71.61,20231120,1.63,N,107640,500,44 억,,281065,N,N,15,N,00,N 20241118,160725,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26900,950,2,3.66,6481581000,243711,51.95,25950,27950,25200,33700,18200,25950,26595.47,3.09,0,16067,29916,27932,26116,24132,22316,27025,23225,45,7750,500,18160,50,1,8948946,2407,-11.65,14.23,12,2.72,-2310.00,1891.00,61800,20240711,-56.47,15500,20231120,73.55,61800,-56.47,20240711,17010,58.14,20240104,61800,-56.47,20240711,15500,73.55,20231120,1.57,N,107640,500,44 억,,276372,N,N,14,N,00,N 20241118,150733,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27050,1100,2,4.24,6272773750,235953,50.30,25950,27950,25200,33700,18200,25950,26585.29,3.09,0,12366,29916,27932,26116,24132,22316,27025,23225,45,7750,500,18160,50,1,8948946,2421,-11.71,14.30,12,2.64,-2310.00,1891.00,61800,20240711,-56.23,15500,20231120,74.52,61800,-56.23,20240711,17010,59.02,20240104,61800,-56.23,20240711,15500,74.52,20231120,1.57,N,107640,500,44 억,,276372,N,N,33,N,00,N 20241118,140736,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26900,950,2,3.66,5718664150,215341,45.90,25950,27950,25200,33700,18200,25950,26556.79,3.09,0,12555,29916,27932,26116,24132,22316,27025,23225,45,7750,500,18160,50,1,8948946,2407,-11.65,14.23,12,2.41,-2310.00,1891.00,61800,20240711,-56.47,15500,20231120,73.55,61800,-56.47,20240711,17010,58.14,20240104,61800,-56.47,20240711,15500,73.55,20231120,1.57,N,107640,500,44 억,,276372,N,N,33,N,00,N diff --git a/108230/price/prices-20241101.csv b/108230/price/prices-20241101.csv index 1b338ab15fcd..80e46e50e108 100644 --- a/108230/price/prices-20241101.csv +++ b/108230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160722,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4465,-20,5,-0.45,275948560,62202,90.09,4550,4550,4300,5830,3140,4485,4436.10,3.55,0,-20922,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1698,2.96,0.42,12,0.16,1508.00,10639.00,8920,20240619,-49.94,4170,20241115,7.07,8920,-49.94,20240619,4170,7.07,20241115,8920,-49.94,20240619,4170,7.07,20241115,1.63,N,108230,500,191 억,,1348150,N,N,32,N,00,N +20241119,150733,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4450,-35,5,-0.78,261658320,58991,85.44,4550,4550,4300,5830,3140,4485,4435.56,3.55,0,-20317,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1692,2.95,0.42,12,0.16,1508.00,10639.00,8920,20240619,-50.11,4170,20241115,6.71,8920,-50.11,20240619,4170,6.71,20241115,8920,-50.11,20240619,4170,6.71,20241115,1.63,N,108230,500,191 억,,1348150,N,N,54,N,00,N +20241119,140732,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4440,-45,5,-1.00,206106300,46469,67.31,4550,4550,4300,5830,3140,4485,4435.35,3.55,0,-16966,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1688,2.94,0.42,12,0.12,1508.00,10639.00,8920,20240619,-50.22,4170,20241115,6.47,8920,-50.22,20240619,4170,6.47,20241115,8920,-50.22,20240619,4170,6.47,20241115,1.63,N,108230,500,191 억,,1348150,N,N,54,N,00,N +20241119,130735,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4440,-45,5,-1.00,168284950,37976,55.00,4550,4550,4300,5830,3140,4485,4431.35,3.55,0,-15648,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1688,2.94,0.42,12,0.10,1508.00,10639.00,8920,20240619,-50.22,4170,20241115,6.47,8920,-50.22,20240619,4170,6.47,20241115,8920,-50.22,20240619,4170,6.47,20241115,1.63,N,108230,500,191 억,,1348150,N,N,54,N,00,N +20241119,120727,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4460,-25,5,-0.56,161692660,36499,52.86,4550,4550,4300,5830,3140,4485,4430.06,3.55,0,-14955,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1696,2.96,0.42,12,0.10,1508.00,10639.00,8920,20240619,-50.00,4170,20241115,6.95,8920,-50.00,20240619,4170,6.95,20241115,8920,-50.00,20240619,4170,6.95,20241115,1.63,N,108230,500,191 억,,1348150,N,N,54,N,00,N +20241119,110736,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4420,-65,5,-1.45,140011605,31625,45.81,4550,4550,4300,5830,3140,4485,4427.24,3.55,0,-14177,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1681,2.93,0.42,12,0.08,1508.00,10639.00,8920,20240619,-50.45,4170,20241115,6.00,8920,-50.45,20240619,4170,6.00,20241115,8920,-50.45,20240619,4170,6.00,20241115,1.63,N,108230,500,191 억,,1348150,N,N,54,N,00,N +20241119,100756,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4410,-75,5,-1.67,124796995,28187,40.83,4550,4550,4300,5830,3140,4485,4427.47,3.55,0,-11251,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1677,2.92,0.41,12,0.07,1508.00,10639.00,8920,20240619,-50.56,4170,20241115,5.76,8920,-50.56,20240619,4170,5.76,20241115,8920,-50.56,20240619,4170,5.76,20241115,1.63,N,108230,500,191 억,,1348150,N,N,54,N,00,N +20241119,090749,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4480,-5,5,-0.11,16139595,3568,5.17,4550,4550,4430,5830,3140,4485,4523.43,3.55,0,-1801,4725,4605,4455,4335,4185,4665,4395,191,1345,500,3310,5,1,38023245,1703,2.97,0.42,12,0.01,1508.00,10639.00,8920,20240619,-49.78,4170,20241115,7.43,8920,-49.78,20240619,4170,7.43,20241115,8920,-49.78,20240619,4170,7.43,20241115,1.63,N,108230,500,191 억,,1348150,N,N,54,N,00,N 20241118,160725,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4485,160,2,3.70,308749095,69024,25.77,4325,4575,4305,5620,3030,4325,4473.01,3.54,0,2743,4661,4492,4331,4162,4001,4412,4082,191,1295,500,3200,5,1,38023245,1705,2.97,0.42,12,0.18,1508.00,10639.00,8920,20240619,-49.72,4170,20241115,7.55,8920,-49.72,20240619,4170,7.55,20241115,8920,-49.72,20240619,4170,7.55,20241115,1.64,N,108230,500,191 억,,1346130,N,N,54,N,00,N 20241118,150733,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4470,145,2,3.35,297231490,66454,24.81,4325,4575,4305,5620,3030,4325,4472.74,3.54,0,3207,4661,4492,4331,4162,4001,4412,4082,191,1295,500,3200,5,1,38023245,1700,2.96,0.42,12,0.17,1508.00,10639.00,8920,20240619,-49.89,4170,20241115,7.19,8920,-49.89,20240619,4170,7.19,20241115,8920,-49.89,20240619,4170,7.19,20241115,1.64,N,108230,500,191 억,,1346130,N,N,70,N,00,N 20241118,140736,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4450,125,2,2.89,262616075,58660,21.90,4325,4575,4305,5620,3030,4325,4476.92,3.54,0,-33,4661,4492,4331,4162,4001,4412,4082,191,1295,500,3200,5,1,38023245,1692,2.95,0.42,12,0.15,1508.00,10639.00,8920,20240619,-50.11,4170,20241115,6.71,8920,-50.11,20240619,4170,6.71,20241115,8920,-50.11,20240619,4170,6.71,20241115,1.64,N,108230,500,191 억,,1346130,N,N,70,N,00,N diff --git a/108320/price/prices-20241101.csv b/108320/price/prices-20241101.csv index c17ff2b36bc5..8ac1f6c07dbb 100644 --- a/108320/price/prices-20241101.csv +++ b/108320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160722,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,58800,-200,5,-0.34,1316357400,22293,76.23,58800,59500,58500,76700,41300,59000,59048.72,29.77,0,-4075,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9563,9.45,0.98,12,0.14,6222.00,60056.00,95300,20231121,-38.30,56600,20241115,3.89,87200,-32.57,20240102,56600,3.89,20241115,95300,-38.30,20231121,56600,3.89,20241115,1.07,N,108320,500,81 억,,4841534,N,N,464,N,00,N +20241119,150733,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59200,200,2,0.34,1086948400,18397,62.91,58800,59500,58500,76700,41300,59000,59082.92,29.77,0,-2922,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9628,9.51,0.99,12,0.11,6222.00,60056.00,95300,20231121,-37.88,56600,20241115,4.59,87200,-32.11,20240102,56600,4.59,20241115,95300,-37.88,20231121,56600,4.59,20241115,1.07,N,108320,500,81 억,,4841534,N,N,204,N,00,N +20241119,140732,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59100,100,2,0.17,877200600,14844,50.76,58800,59500,58500,76700,41300,59000,59094.62,29.77,0,-2235,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9612,9.50,0.98,12,0.09,6222.00,60056.00,95300,20231121,-37.99,56600,20241115,4.42,87200,-32.22,20240102,56600,4.42,20241115,95300,-37.99,20231121,56600,4.42,20241115,1.07,N,108320,500,81 억,,4841534,N,N,204,N,00,N +20241119,130736,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59400,400,2,0.68,723895500,12253,41.90,58800,59500,58500,76700,41300,59000,59079.04,29.77,0,-1848,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9661,9.55,0.99,12,0.08,6222.00,60056.00,95300,20231121,-37.67,56600,20241115,4.95,87200,-31.88,20240102,56600,4.95,20241115,95300,-37.67,20231121,56600,4.95,20241115,1.07,N,108320,500,81 억,,4841534,N,N,204,N,00,N +20241119,120728,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59400,400,2,0.68,629584500,10662,36.46,58800,59500,58500,76700,41300,59000,59049.38,29.77,0,-1504,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9661,9.55,0.99,12,0.07,6222.00,60056.00,95300,20231121,-37.67,56600,20241115,4.95,87200,-31.88,20240102,56600,4.95,20241115,95300,-37.67,20231121,56600,4.95,20241115,1.07,N,108320,500,81 억,,4841534,N,N,204,N,00,N +20241119,110737,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,58700,-300,5,-0.51,396879500,6722,22.99,58800,59400,58500,76700,41300,59000,59041.88,29.77,0,-1947,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9547,9.43,0.98,12,0.04,6222.00,60056.00,95300,20231121,-38.41,56600,20241115,3.71,87200,-32.68,20240102,56600,3.71,20241115,95300,-38.41,20231121,56600,3.71,20241115,1.07,N,108320,500,81 억,,4841534,N,N,204,N,00,N +20241119,100756,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59200,200,2,0.34,238730300,4037,13.80,58800,59400,58500,76700,41300,59000,59135.57,29.77,0,-643,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9628,9.51,0.99,12,0.02,6222.00,60056.00,95300,20231121,-37.88,56600,20241115,4.59,87200,-32.11,20240102,56600,4.59,20241115,95300,-37.88,20231121,56600,4.59,20241115,1.07,N,108320,500,81 억,,4841534,N,N,204,N,00,N +20241119,090749,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59000,0,3,0.00,33259300,566,1.94,58800,59200,58500,76700,41300,59000,58762.01,29.77,0,-22,60866,59932,58966,58032,57066,60400,58500,81,17700,500,43660,100,1,16264300,9596,9.48,0.98,12,0.00,6222.00,60056.00,95300,20231121,-38.09,56600,20241115,4.24,87200,-32.34,20240102,56600,4.24,20241115,95300,-38.09,20231121,56600,4.24,20241115,1.07,N,108320,500,81 억,,4841534,N,N,204,N,00,N 20241118,160726,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,59000,900,2,1.55,1729404700,29239,68.81,58100,59900,58000,75500,40700,58100,59147.22,29.66,0,1480,59900,59000,57800,56900,55700,59450,57350,81,17400,500,42990,100,1,16264300,9596,9.48,0.98,12,0.18,6222.00,60056.00,95300,20231121,-38.09,56600,20241115,4.24,87200,-32.34,20240102,56600,4.24,20241115,95300,-38.09,20231121,56600,4.24,20241115,1.07,N,108320,500,81 억,,4823743,N,N,204,N,00,N 20241118,150734,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,58800,700,2,1.20,1570814600,26551,62.49,58100,59900,58000,75500,40700,58100,59162.16,29.66,0,2261,59900,59000,57800,56900,55700,59450,57350,81,17400,500,42990,100,1,16264300,9563,9.45,0.98,12,0.16,6222.00,60056.00,95300,20231121,-38.30,56600,20241115,3.89,87200,-32.57,20240102,56600,3.89,20241115,95300,-38.30,20231121,56600,3.89,20241115,1.07,N,108320,500,81 억,,4823743,N,N,262,N,00,N 20241118,140736,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,58800,700,2,1.20,1361965300,23004,54.14,58100,59900,58000,75500,40700,58100,59205.59,29.66,0,2959,59900,59000,57800,56900,55700,59450,57350,81,17400,500,42990,100,1,16264300,9563,9.45,0.98,12,0.14,6222.00,60056.00,95300,20231121,-38.30,56600,20241115,3.89,87200,-32.57,20240102,56600,3.89,20241115,95300,-38.30,20231121,56600,3.89,20241115,1.07,N,108320,500,81 억,,4823743,N,N,262,N,00,N diff --git a/108380/price/prices-20241101.csv b/108380/price/prices-20241101.csv index 1246cdbd4515..30cb174ae5ff 100644 --- a/108380/price/prices-20241101.csv +++ b/108380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160722,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12550,-310,5,-2.41,1226075150,96596,141.04,12850,13070,12450,16710,9010,12860,12693.39,1.51,0,-21986,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1201,14.33,0.52,12,1.01,876.00,23964.00,20800,20240604,-39.66,10730,20240117,16.96,20800,-39.66,20240604,10730,16.96,20240117,20800,-39.66,20240604,10730,16.96,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N +20241119,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12590,-270,5,-2.10,1123356070,88387,129.05,12850,13070,12580,16710,9010,12860,12709.52,1.51,0,-22089,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1205,14.37,0.53,12,0.92,876.00,23964.00,20800,20240604,-39.47,10730,20240117,17.33,20800,-39.47,20240604,10730,17.33,20240117,20800,-39.47,20240604,10730,17.33,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N +20241119,140732,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12690,-170,5,-1.32,905468270,71136,103.87,12850,13070,12650,16710,9010,12860,12728.69,1.51,0,-16143,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1214,14.49,0.53,12,0.74,876.00,23964.00,20800,20240604,-38.99,10730,20240117,18.27,20800,-38.99,20240604,10730,18.27,20240117,20800,-38.99,20240604,10730,18.27,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N +20241119,130736,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12710,-150,5,-1.17,647335710,50824,74.21,12850,13070,12650,16710,9010,12860,12736.81,1.51,0,-8447,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1216,14.51,0.53,12,0.53,876.00,23964.00,20800,20240604,-38.89,10730,20240117,18.45,20800,-38.89,20240604,10730,18.45,20240117,20800,-38.89,20240604,10730,18.45,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N +20241119,120728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12660,-200,5,-1.56,507078010,39775,58.08,12850,13070,12650,16710,9010,12860,12748.66,1.51,0,-2914,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1211,14.45,0.53,12,0.42,876.00,23964.00,20800,20240604,-39.13,10730,20240117,17.99,20800,-39.13,20240604,10730,17.99,20240117,20800,-39.13,20240604,10730,17.99,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N +20241119,110737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12770,-90,5,-0.70,346418000,27117,39.59,12850,13070,12650,16710,9010,12860,12774.94,1.51,0,1963,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1222,14.58,0.53,12,0.28,876.00,23964.00,20800,20240604,-38.61,10730,20240117,19.01,20800,-38.61,20240604,10730,19.01,20240117,20800,-38.61,20240604,10730,19.01,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N +20241119,100757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12810,-50,5,-0.39,303213320,23734,34.65,12850,13070,12650,16710,9010,12860,12775.48,1.51,0,1899,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1226,14.62,0.53,12,0.25,876.00,23964.00,20800,20240604,-38.41,10730,20240117,19.38,20800,-38.41,20240604,10730,19.38,20240117,20800,-38.41,20240604,10730,19.38,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N +20241119,090749,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12930,70,2,0.54,44305900,3437,5.02,12850,13070,12710,16710,9010,12860,12890.86,1.51,0,412,13340,13100,12860,12620,12380,13220,12740,48,3850,500,7970,10,1,9567333,1237,14.76,0.54,12,0.04,876.00,23964.00,20800,20240604,-37.84,10730,20240117,20.50,20800,-37.84,20240604,10730,20.50,20240117,20800,-37.84,20240604,10730,20.50,20240117,2.07,N,108380,500,47 억,,144634,N,N,0,N,00,N 20241118,160726,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12860,10,2,0.08,869786410,67723,28.68,12730,13100,12620,16700,9000,12850,12843.29,1.60,0,-8431,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1230,14.68,0.54,12,0.71,876.00,23964.00,20800,20240604,-38.17,10730,20240117,19.85,20800,-38.17,20240604,10730,19.85,20240117,20800,-38.17,20240604,10730,19.85,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N 20241118,150734,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12780,-70,5,-0.54,853806080,66479,28.16,12730,13100,12620,16700,9000,12850,12843.24,1.60,0,-8102,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1223,14.59,0.53,12,0.69,876.00,23964.00,20800,20240604,-38.56,10730,20240117,19.11,20800,-38.56,20240604,10730,19.11,20240117,20800,-38.56,20240604,10730,19.11,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N 20241118,140737,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12730,-120,5,-0.93,805155800,62663,26.54,12730,13100,12620,16700,9000,12850,12848.98,1.60,0,-7348,13870,13360,12870,12360,11870,13115,12115,48,3850,500,7960,10,1,9567333,1218,14.53,0.53,12,0.65,876.00,23964.00,20800,20240604,-38.80,10730,20240117,18.64,20800,-38.80,20240604,10730,18.64,20240117,20800,-38.80,20240604,10730,18.64,20240117,2.11,N,108380,500,47 억,,152823,N,N,0,N,00,N diff --git a/108490/price/prices-20241101.csv b/108490/price/prices-20241101.csv index 8ef4b1320251..1534a2c8bfa5 100644 --- a/108490/price/prices-20241101.csv +++ b/108490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160722,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20250,3050,2,17.73,67599418980,3334083,9525.68,17380,21700,17230,22350,12040,17200,20275.29,0.77,0,4444,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,50,1,13053665,2643,-192.86,2.66,12,25.54,-105.00,7607.00,35500,20240112,-42.96,14870,20240805,36.18,35500,-42.96,20240112,14870,36.18,20240805,35500,-42.96,20240112,14870,36.18,20240805,1.08,N,108490,500,65 억,,100095,N,N,125,N,00,N +20241119,150734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20350,3150,2,18.31,65910739330,3250790,9287.71,17380,21700,17230,22350,12040,17200,20275.30,0.77,0,-197,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,50,1,13053665,2656,-193.81,2.68,12,24.90,-105.00,7607.00,35500,20240112,-42.68,14870,20240805,36.85,35500,-42.68,20240112,14870,36.85,20240805,35500,-42.68,20240112,14870,36.85,20240805,1.08,N,108490,500,65 억,,100095,N,N,215,N,00,N +20241119,140733,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20050,2850,2,16.57,62251859510,3069915,8770.94,17380,21700,17230,22350,12040,17200,20278.04,0.77,0,-12215,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,50,1,13053665,2617,-190.95,2.64,12,23.52,-105.00,7607.00,35500,20240112,-43.52,14870,20240805,34.84,35500,-43.52,20240112,14870,34.84,20240805,35500,-43.52,20240112,14870,34.84,20240805,1.08,N,108490,500,65 억,,100095,N,N,215,N,00,N +20241119,130736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19720,2520,2,14.65,58889408130,2901524,8289.83,17380,21700,17230,22350,12040,17200,20296.03,0.77,0,-33214,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,10,1,13053665,2574,-187.81,2.59,12,22.23,-105.00,7607.00,35500,20240112,-44.45,14870,20240805,32.62,35500,-44.45,20240112,14870,32.62,20240805,35500,-44.45,20240112,14870,32.62,20240805,1.08,N,108490,500,65 억,,100095,N,N,215,N,00,N +20241119,120728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19870,2670,2,15.52,51513214730,2534643,7241.63,17380,21700,17230,22350,12040,17200,20323.66,0.77,0,-37339,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,10,1,13053665,2594,-189.24,2.61,12,19.42,-105.00,7607.00,35500,20240112,-44.03,14870,20240805,33.62,35500,-44.03,20240112,14870,33.62,20240805,35500,-44.03,20240112,14870,33.62,20240805,1.08,N,108490,500,65 억,,100095,N,N,215,N,00,N +20241119,110737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19530,2330,2,13.55,47716534080,2342709,6693.26,17380,21700,17230,22350,12040,17200,20368.10,0.77,0,-38402,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,10,1,13053665,2549,-186.00,2.57,12,17.95,-105.00,7607.00,35500,20240112,-44.99,14870,20240805,31.34,35500,-44.99,20240112,14870,31.34,20240805,35500,-44.99,20240112,14870,31.34,20240805,1.08,N,108490,500,65 억,,100095,N,N,215,N,00,N +20241119,100757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20500,3300,2,19.19,37196986730,1817232,5191.94,17380,21700,17230,22350,12040,17200,20469.04,0.77,0,-34224,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,50,1,13053665,2676,-195.24,2.69,12,13.92,-105.00,7607.00,35500,20240112,-42.25,14870,20240805,37.86,35500,-42.25,20240112,14870,37.86,20240805,35500,-42.25,20240112,14870,37.86,20240805,1.08,N,108490,500,65 억,,100095,N,N,215,N,00,N +20241119,090750,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17750,550,2,3.20,225488910,12781,36.52,17380,17900,17230,22350,12040,17200,17642.51,0.77,0,3954,17660,17430,17210,16980,16760,17545,17095,65,5150,500,12380,10,1,13053665,2317,-169.05,2.33,12,0.10,-105.00,7607.00,35500,20240112,-50.00,14870,20240805,19.37,35500,-50.00,20240112,14870,19.37,20240805,35500,-50.00,20240112,14870,19.37,20240805,1.08,N,108490,500,65 억,,100095,N,N,215,N,00,N 20241118,160726,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17200,70,2,0.41,600170430,34945,66.26,17130,17440,16990,22250,12000,17130,17174.66,0.74,0,3262,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2245,-163.81,2.26,12,0.27,-105.00,7607.00,35500,20240112,-51.55,14870,20240805,15.67,35500,-51.55,20240112,14870,15.67,20240805,35500,-51.55,20240112,14870,15.67,20240805,1.09,N,108490,500,65 억,,96833,N,N,215,N,00,N 20241118,150734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17190,60,2,0.35,584041550,34007,64.48,17130,17440,16990,22250,12000,17130,17174.16,0.74,0,3337,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2244,-163.71,2.26,12,0.26,-105.00,7607.00,35500,20240112,-51.58,14870,20240805,15.60,35500,-51.58,20240112,14870,15.60,20240805,35500,-51.58,20240112,14870,15.60,20240805,1.09,N,108490,500,65 억,,96833,N,N,6,N,00,N 20241118,140737,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,17240,110,2,0.64,492369200,28651,54.32,17130,17440,16990,22250,12000,17130,17185.06,0.74,0,2588,17696,17412,16936,16652,16176,17555,16795,65,5120,500,12330,10,1,13053665,2250,-164.19,2.27,12,0.22,-105.00,7607.00,35500,20240112,-51.44,14870,20240805,15.94,35500,-51.44,20240112,14870,15.94,20240805,35500,-51.44,20240112,14870,15.94,20240805,1.09,N,108490,500,65 억,,96833,N,N,6,N,00,N diff --git a/108670/price/prices-20241101.csv b/108670/price/prices-20241101.csv index b9f8217b4c10..48c45e094cbd 100644 --- a/108670/price/prices-20241101.csv +++ b/108670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160723,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34750,-350,5,-1.00,506591050,14513,101.18,34750,35200,34650,45600,24600,35100,34906.02,15.33,0,-7674,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3116,5.62,0.42,12,0.16,6179.00,83498.00,50000,20240717,-30.50,34150,20241115,1.76,50000,-30.50,20240717,34150,1.76,20241115,50000,-30.50,20240717,34150,1.76,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,31,N,00,N +20241119,150734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34800,-300,5,-0.85,459521450,13159,91.74,34750,35200,34650,45600,24600,35100,34920.70,15.33,0,-7253,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3121,5.63,0.42,12,0.15,6179.00,83498.00,50000,20240717,-30.40,34150,20241115,1.90,50000,-30.40,20240717,34150,1.90,20241115,50000,-30.40,20240717,34150,1.90,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,47,N,00,N +20241119,140733,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34900,-200,5,-0.57,323964450,9263,64.58,34750,35200,34750,45600,24600,35100,34974.03,15.33,0,-4843,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3130,5.65,0.42,12,0.10,6179.00,83498.00,50000,20240717,-30.20,34150,20241115,2.20,50000,-30.20,20240717,34150,2.20,20241115,50000,-30.20,20240717,34150,2.20,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,47,N,00,N +20241119,130736,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35100,0,3,0.00,225837750,6456,45.01,34750,35200,34750,45600,24600,35100,34981.06,15.33,0,-3309,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3148,5.68,0.42,12,0.07,6179.00,83498.00,50000,20240717,-29.80,34150,20241115,2.78,50000,-29.80,20240717,34150,2.78,20241115,50000,-29.80,20240717,34150,2.78,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,47,N,00,N +20241119,120728,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35100,0,3,0.00,197376600,5645,39.35,34750,35200,34750,45600,24600,35100,34964.85,15.33,0,-2828,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3148,5.68,0.42,12,0.06,6179.00,83498.00,50000,20240717,-29.80,34150,20241115,2.78,50000,-29.80,20240717,34150,2.78,20241115,50000,-29.80,20240717,34150,2.78,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,47,N,00,N +20241119,110738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35150,50,2,0.14,159693300,4572,31.87,34750,35200,34750,45600,24600,35100,34928.54,15.33,0,-2153,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3152,5.69,0.42,12,0.05,6179.00,83498.00,50000,20240717,-29.70,34150,20241115,2.93,50000,-29.70,20240717,34150,2.93,20241115,50000,-29.70,20240717,34150,2.93,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,47,N,00,N +20241119,100757,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34950,-150,5,-0.43,125276050,3590,25.03,34750,35200,34750,45600,24600,35100,34895.84,15.33,0,-1456,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3134,5.66,0.42,12,0.04,6179.00,83498.00,50000,20240717,-30.10,34150,20241115,2.34,50000,-30.10,20240717,34150,2.34,20241115,50000,-30.10,20240717,34150,2.34,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,47,N,00,N +20241119,090750,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35050,-50,5,-0.14,21065450,604,4.21,34750,35200,34750,45600,24600,35100,34876.57,15.33,0,77,35633,35366,35033,34766,34433,35200,34600,448,10500,5000,25970,50,1,8967670,3143,5.67,0.42,12,0.01,6179.00,83498.00,50000,20240717,-29.90,34150,20241115,2.64,50000,-29.90,20240717,34150,2.64,20241115,50000,-29.90,20240717,34150,2.64,20241115,0.58,N,108670,5000,448 억,,1374721,N,N,47,N,00,N 20241118,160726,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,35100,250,2,0.72,501202450,14343,96.14,35250,35300,34700,45300,24400,34850,34942.95,15.34,0,-2360,36450,35650,34900,34100,33350,35275,33725,448,10450,5000,25780,50,1,8967670,3148,5.68,0.42,12,0.16,6179.00,83498.00,50000,20240717,-29.80,34150,20241115,2.78,50000,-29.80,20240717,34150,2.78,20241115,50000,-29.80,20240717,34150,2.78,20241115,0.58,N,108670,5000,448 억,,1375637,N,N,47,N,00,N 20241118,150734,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34850,0,3,0.00,475001950,13595,91.13,35250,35300,34700,45300,24400,34850,34939.46,15.34,0,-2438,36450,35650,34900,34100,33350,35275,33725,448,10450,5000,25780,50,1,8967670,3125,5.64,0.42,12,0.15,6179.00,83498.00,50000,20240717,-30.30,34150,20241115,2.05,50000,-30.30,20240717,34150,2.05,20241115,50000,-30.30,20240717,34150,2.05,20241115,0.58,N,108670,5000,448 억,,1375637,N,N,83,N,00,N 20241118,140737,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,34750,-100,5,-0.29,422228600,12079,80.96,35250,35300,34700,45300,24400,34850,34955.59,15.34,0,-2070,36450,35650,34900,34100,33350,35275,33725,448,10450,5000,25780,50,1,8967670,3116,5.62,0.42,12,0.13,6179.00,83498.00,50000,20240717,-30.50,34150,20241115,1.76,50000,-30.50,20240717,34150,1.76,20241115,50000,-30.50,20240717,34150,1.76,20241115,0.58,N,108670,5000,448 억,,1375637,N,N,83,N,00,N diff --git a/108860/price/prices-20241101.csv b/108860/price/prices-20241101.csv index 37f431c13f22..c251da305a23 100644 --- a/108860/price/prices-20241101.csv +++ b/108860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160723,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11710,340,2,2.99,68200699620,5551495,254.15,11590,12950,11460,14780,7960,11370,12285.48,5.22,0,-215400,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3152,-115.94,2.40,12,20.63,-101.00,4877.00,23150,20240108,-49.42,9820,20241115,19.25,23150,-49.42,20240108,9820,19.25,20241115,23150,-49.42,20240108,9820,19.25,20241115,2.46,N,108860,500,134 억,,1405125,N,N,278,N,00,N +20241119,150735,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11860,490,2,4.31,66593460190,5414844,247.89,11590,12950,11460,14780,7960,11370,12298.32,5.22,0,-242985,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3192,-117.43,2.43,12,20.12,-101.00,4877.00,23150,20240108,-48.77,9820,20241115,20.77,23150,-48.77,20240108,9820,20.77,20241115,23150,-48.77,20240108,9820,20.77,20241115,2.46,N,108860,500,134 억,,1405125,N,N,888,N,00,N +20241119,140733,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,12180,810,2,7.12,55764753440,4509318,206.44,11590,12950,11460,14780,7960,11370,12366.56,5.22,0,-284063,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3278,-120.59,2.50,12,16.75,-101.00,4877.00,23150,20240108,-47.39,9820,20241115,24.03,23150,-47.39,20240108,9820,24.03,20241115,23150,-47.39,20240108,9820,24.03,20241115,2.46,N,108860,500,134 억,,1405125,N,N,888,N,00,N +20241119,130737,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11560,190,2,1.67,9303633920,799907,36.62,11590,11860,11460,14780,7960,11370,11630.90,5.22,0,-52042,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3111,-114.46,2.37,12,2.97,-101.00,4877.00,23150,20240108,-50.06,9820,20241115,17.72,23150,-50.06,20240108,9820,17.72,20241115,23150,-50.06,20240108,9820,17.72,20241115,2.46,N,108860,500,134 억,,1405125,N,N,888,N,00,N +20241119,120729,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11550,180,2,1.58,8548855790,734376,33.62,11590,11860,11490,14780,7960,11370,11640.99,5.22,0,-63209,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3109,-114.36,2.37,12,2.73,-101.00,4877.00,23150,20240108,-50.11,9820,20241115,17.62,23150,-50.11,20240108,9820,17.62,20241115,23150,-50.11,20240108,9820,17.62,20241115,2.46,N,108860,500,134 억,,1405125,N,N,888,N,00,N +20241119,110738,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11660,290,2,2.55,7760887560,666449,30.51,11590,11860,11490,14780,7960,11370,11645.14,5.22,0,-56552,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3138,-115.45,2.39,12,2.48,-101.00,4877.00,23150,20240108,-49.63,9820,20241115,18.74,23150,-49.63,20240108,9820,18.74,20241115,23150,-49.63,20240108,9820,18.74,20241115,2.46,N,108860,500,134 억,,1405125,N,N,888,N,00,N +20241119,100757,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11650,280,2,2.46,6930216770,595008,27.24,11590,11860,11490,14780,7960,11370,11647.28,5.22,0,-71902,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3136,-115.35,2.39,12,2.21,-101.00,4877.00,23150,20240108,-49.68,9820,20241115,18.64,23150,-49.68,20240108,9820,18.64,20241115,23150,-49.68,20240108,9820,18.64,20241115,2.46,N,108860,500,134 억,,1405125,N,N,888,N,00,N +20241119,090750,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11590,220,2,1.93,1931790770,167064,7.65,11590,11670,11490,14780,7960,11370,11563.20,5.22,0,-32063,12736,12052,11096,10412,9456,12395,10755,135,3410,500,8180,10,1,26914790,3119,-114.75,2.38,12,0.62,-101.00,4877.00,23150,20240108,-49.94,9820,20241115,18.02,23150,-49.94,20240108,9820,18.02,20241115,23150,-49.94,20240108,9820,18.02,20241115,2.46,N,108860,500,134 억,,1405125,N,N,888,N,00,N 20241118,160727,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11370,1190,2,11.69,24278314760,2147536,708.40,10200,11780,10140,13230,7130,10180,11305.28,4.89,0,92674,10526,10352,10086,9912,9646,10440,10000,135,3050,500,7320,10,1,26914790,3060,-112.57,2.33,12,7.98,-101.00,4877.00,23150,20240108,-50.89,9820,20241115,15.78,23150,-50.89,20240108,9820,15.78,20241115,23150,-50.89,20240108,9820,15.78,20241115,2.49,N,108860,500,134 억,,1316063,N,N,888,N,00,N 20241118,150735,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11330,1150,2,11.30,23608901360,2088647,688.97,10200,11780,10140,13230,7130,10180,11303.60,4.89,0,98422,10526,10352,10086,9912,9646,10440,10000,135,3050,500,7320,10,1,26914790,3049,-112.18,2.32,12,7.76,-101.00,4877.00,23150,20240108,-51.06,9820,20241115,15.38,23150,-51.06,20240108,9820,15.38,20241115,23150,-51.06,20240108,9820,15.38,20241115,2.49,N,108860,500,134 억,,1316063,N,N,11,N,00,N 20241118,140737,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,11240,1060,2,10.41,21480728860,1900711,626.98,10200,11780,10140,13230,7130,10180,11301.59,4.89,0,62385,10526,10352,10086,9912,9646,10440,10000,135,3050,500,7320,10,1,26914790,3025,-111.29,2.30,12,7.06,-101.00,4877.00,23150,20240108,-51.45,9820,20241115,14.46,23150,-51.45,20240108,9820,14.46,20241115,23150,-51.45,20240108,9820,14.46,20241115,2.49,N,108860,500,134 억,,1316063,N,N,11,N,00,N diff --git a/109070/price/prices-20241101.csv b/109070/price/prices-20241101.csv index bcbb9d557a4e..61128657bf9b 100644 --- a/109070/price/prices-20241101.csv +++ b/109070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160723,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241119,150735,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241119,140734,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241119,130737,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241119,120729,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241119,110738,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241119,100758,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N +20241119,090750,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231110,0.00,4100,20231110,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241118,160727,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231109,0.00,4100,20231109,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241118,150735,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231109,0.00,4100,20231109,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N 20241118,140738,58,100.00,KOSPI,,전기.전자,N,N,N,N, ,N,4100,0,3,0.00,0,0,0.00,0,0,0,5330,2870,4100,0.00,0.06,0,0,4100,4100,4100,4100,4100,4100,4100,264,1230,500,0,5,1,52810230,2165,-110.81,9.69,12,0.00,-37.00,423.00,4100,20231109,0.00,4100,20231109,0.00,4100,0.00,20240102,4100,0.00,20240102,4100,0.00,20231120,4100,0.00,20231120,0.00,N,109070,500,264 억,,33539,N,N,0,N,00,N diff --git a/109080/price/prices-20241101.csv b/109080/price/prices-20241101.csv index 073689db03ce..5ec410d500a3 100644 --- a/109080/price/prices-20241101.csv +++ b/109080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160723,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6920,-60,5,-0.86,17664180,2550,36.92,6940,6980,6870,9070,4890,6980,6927.13,0.00,0,122,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,390,16.92,0.69,12,0.05,409.00,10101.00,11480,20240110,-39.72,6490,20241113,6.63,11480,-39.72,20240110,6490,6.63,20241113,11480,-39.72,20240110,6490,6.63,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N +20241119,150735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6930,-50,5,-0.72,14894560,2150,31.13,6940,6980,6870,9070,4890,6980,6927.70,0.00,0,123,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,391,16.94,0.69,12,0.04,409.00,10101.00,11480,20240110,-39.63,6490,20241113,6.78,11480,-39.63,20240110,6490,6.78,20241113,11480,-39.63,20240110,6490,6.78,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N +20241119,140734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,0,3,0.00,14546950,2100,30.41,6940,6980,6870,9070,4890,6980,6927.12,0.00,0,125,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,393,17.07,0.69,12,0.04,409.00,10101.00,11480,20240110,-39.20,6490,20241113,7.55,11480,-39.20,20240110,6490,7.55,20241113,11480,-39.20,20240110,6490,7.55,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N +20241119,130737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-40,5,-0.57,12110690,1749,25.33,6940,6980,6870,9070,4890,6980,6924.35,0.00,0,136,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,391,16.97,0.69,12,0.03,409.00,10101.00,11480,20240110,-39.55,6490,20241113,6.93,11480,-39.55,20240110,6490,6.93,20241113,11480,-39.55,20240110,6490,6.93,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N +20241119,120729,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-40,5,-0.57,12020490,1736,25.14,6940,6980,6870,9070,4890,6980,6924.25,0.00,0,136,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,391,16.97,0.69,12,0.03,409.00,10101.00,11480,20240110,-39.55,6490,20241113,6.93,11480,-39.55,20240110,6490,6.93,20241113,11480,-39.55,20240110,6490,6.93,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N +20241119,110738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-40,5,-0.57,11791870,1703,24.66,6940,6980,6870,9070,4890,6980,6924.17,0.00,0,136,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,391,16.97,0.69,12,0.03,409.00,10101.00,11480,20240110,-39.55,6490,20241113,6.93,11480,-39.55,20240110,6490,6.93,20241113,11480,-39.55,20240110,6490,6.93,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N +20241119,100758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6870,-110,5,-1.58,9898660,1429,20.69,6940,6980,6870,9070,4890,6980,6926.98,0.00,0,128,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,387,16.80,0.68,12,0.03,409.00,10101.00,11480,20240110,-40.16,6490,20241113,5.86,11480,-40.16,20240110,6490,5.86,20241113,11480,-40.16,20240110,6490,5.86,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N +20241119,090751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6940,-40,5,-0.57,1825220,263,3.81,6940,6940,6940,9070,4890,6980,6940.00,0.00,0,27,7340,7160,7070,6890,6800,7115,6845,28,2090,500,4880,10,1,5636000,391,16.97,0.69,12,0.00,409.00,10101.00,11480,20240110,-39.55,6490,20241113,6.93,11480,-39.55,20240110,6490,6.93,20241113,11480,-39.55,20240110,6490,6.93,20241113,1.54,N,109080,500,28 억,,0,N,N,0,N,00,N 20241118,160727,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6980,-80,5,-1.13,48919970,6906,46.66,7250,7250,6980,9170,4950,7060,7083.69,0.00,0,-652,7566,7312,6926,6672,6286,7440,6800,28,2110,500,4940,10,1,5636000,393,17.07,0.69,12,0.12,409.00,10101.00,11480,20240110,-39.20,6490,20241113,7.55,11480,-39.20,20240110,6490,7.55,20241113,11480,-39.20,20240110,6490,7.55,20241113,1.56,N,109080,500,28 억,,0,N,N,0,N,00,N 20241118,150735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7050,-10,5,-0.14,40474480,5700,38.51,7250,7250,6990,9170,4950,7060,7100.79,0.00,0,-131,7566,7312,6926,6672,6286,7440,6800,28,2110,500,4940,10,1,5636000,397,17.24,0.70,12,0.10,409.00,10101.00,11480,20240110,-38.59,6490,20241113,8.63,11480,-38.59,20240110,6490,8.63,20241113,11480,-38.59,20240110,6490,8.63,20241113,1.56,N,109080,500,28 억,,0,N,N,0,N,00,N 20241118,140738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6990,-70,5,-0.99,37326920,5252,35.49,7250,7250,6990,9170,4950,7060,7107.18,0.00,0,-124,7566,7312,6926,6672,6286,7440,6800,28,2110,500,4940,10,1,5636000,394,17.09,0.69,12,0.09,409.00,10101.00,11480,20240110,-39.11,6490,20241113,7.70,11480,-39.11,20240110,6490,7.70,20241113,11480,-39.11,20240110,6490,7.70,20241113,1.56,N,109080,500,28 억,,0,N,N,0,N,00,N diff --git a/109610/price/prices-20241101.csv b/109610/price/prices-20241101.csv index 72bf44e1320b..eaeea2142f37 100644 --- a/109610/price/prices-20241101.csv +++ b/109610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160724,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4505,-115,5,-2.49,10449377250,2344546,75.22,4570,4590,4360,6000,3235,4620,4456.64,1.71,0,-210479,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2203,-24.35,1.23,12,4.79,-185.00,3674.00,5830,20240716,-22.73,3615,20240805,24.62,5830,-22.73,20240716,3615,24.62,20240805,5830,-22.73,20240716,3615,24.62,20240805,4.69,N,109610,500,244 억,,836348,N,N,3,N,00,N +20241119,150735,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4480,-140,5,-3.03,9529789820,2139722,68.65,4570,4590,4360,6000,3235,4620,4453.72,1.71,0,-213088,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2191,-24.22,1.22,12,4.38,-185.00,3674.00,5830,20240716,-23.16,3615,20240805,23.93,5830,-23.16,20240716,3615,23.93,20240805,5830,-23.16,20240716,3615,23.93,20240805,4.69,N,109610,500,244 억,,836348,N,N,2,N,00,N +20241119,140734,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4435,-185,5,-4.00,8007107280,1798630,57.70,4570,4590,4360,6000,3235,4620,4451.75,1.71,0,-153447,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2169,-23.97,1.21,12,3.68,-185.00,3674.00,5830,20240716,-23.93,3615,20240805,22.68,5830,-23.93,20240716,3615,22.68,20240805,5830,-23.93,20240716,3615,22.68,20240805,4.69,N,109610,500,244 억,,836348,N,N,2,N,00,N +20241119,130738,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4420,-200,5,-4.33,7423113770,1667155,53.49,4570,4590,4360,6000,3235,4620,4452.53,1.71,0,-165744,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2162,-23.89,1.20,12,3.41,-185.00,3674.00,5830,20240716,-24.19,3615,20240805,22.27,5830,-24.19,20240716,3615,22.27,20240805,5830,-24.19,20240716,3615,22.27,20240805,4.69,N,109610,500,244 억,,836348,N,N,2,N,00,N +20241119,120730,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4410,-210,5,-4.55,6975292140,1565671,50.23,4570,4590,4360,6000,3235,4620,4455.11,1.71,0,-168926,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2157,-23.84,1.20,12,3.20,-185.00,3674.00,5830,20240716,-24.36,3615,20240805,21.99,5830,-24.36,20240716,3615,21.99,20240805,5830,-24.36,20240716,3615,21.99,20240805,4.69,N,109610,500,244 억,,836348,N,N,2,N,00,N +20241119,110739,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4460,-160,5,-3.46,6512211790,1461012,46.87,4570,4590,4360,6000,3235,4620,4457.29,1.71,0,-136177,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2181,-24.11,1.21,12,2.99,-185.00,3674.00,5830,20240716,-23.50,3615,20240805,23.37,5830,-23.50,20240716,3615,23.37,20240805,5830,-23.50,20240716,3615,23.37,20240805,4.69,N,109610,500,244 억,,836348,N,N,2,N,00,N +20241119,100758,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4385,-235,5,-5.09,5529799485,1238789,39.74,4570,4590,4360,6000,3235,4620,4463.83,1.71,0,-142824,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2145,-23.70,1.19,12,2.53,-185.00,3674.00,5830,20240716,-24.79,3615,20240805,21.30,5830,-24.79,20240716,3615,21.30,20240805,5830,-24.79,20240716,3615,21.30,20240805,4.69,N,109610,500,244 억,,836348,N,N,2,N,00,N +20241119,090751,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4465,-155,5,-3.35,1716609910,381557,12.24,4570,4585,4445,6000,3235,4620,4498.84,1.71,0,-82781,4846,4732,4641,4527,4436,4687,4482,245,1380,500,3320,5,1,48907400,2184,-24.14,1.22,12,0.78,-185.00,3674.00,5830,20240716,-23.41,3615,20240805,23.51,5830,-23.41,20240716,3615,23.51,20240805,5830,-23.41,20240716,3615,23.51,20240805,4.69,N,109610,500,244 억,,836348,N,N,2,N,00,N 20241118,160727,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4620,-135,5,-2.84,14261949830,3068796,13.04,4695,4755,4550,6180,3330,4755,4646.19,2.00,0,-184961,5601,5177,4606,4182,3611,5390,4395,245,1425,500,3420,5,1,48907400,2260,-24.97,1.26,12,6.27,-185.00,3674.00,5850,20231109,-21.03,3615,20240805,27.80,5830,-20.75,20240716,3615,27.80,20240805,5830,-20.75,20240716,3615,27.80,20240805,4.82,N,109610,500,244 억,,978562,N,N,2,N,00,N 20241118,150736,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4605,-150,5,-3.15,13378647610,2877596,12.22,4695,4755,4550,6180,3330,4755,4647.83,2.00,0,-158663,5601,5177,4606,4182,3611,5390,4395,245,1425,500,3420,5,1,48907400,2252,-24.89,1.25,12,5.88,-185.00,3674.00,5850,20231109,-21.28,3615,20240805,27.39,5830,-21.01,20240716,3615,27.39,20240805,5830,-21.01,20240716,3615,27.39,20240805,4.82,N,109610,500,244 억,,978562,N,N,0,N,00,N 20241118,140738,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,4590,-165,5,-3.47,12538148685,2694431,11.44,4695,4755,4550,6180,3330,4755,4651.91,2.00,0,-121389,5601,5177,4606,4182,3611,5390,4395,245,1425,500,3420,5,1,48907400,2245,-24.81,1.25,12,5.51,-185.00,3674.00,5850,20231109,-21.54,3615,20240805,26.97,5830,-21.27,20240716,3615,26.97,20240805,5830,-21.27,20240716,3615,26.97,20240805,4.82,N,109610,500,244 억,,978562,N,N,0,N,00,N diff --git a/109670/price/prices-20241101.csv b/109670/price/prices-20241101.csv index bb3e6d9024bf..692fc259f6e8 100644 --- a/109670/price/prices-20241101.csv +++ b/109670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160724,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8230,-240,5,-2.83,259955680,31122,99.12,8490,8630,8200,11010,5930,8470,8352.79,0.34,0,-545,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,480,-11.08,0.88,12,0.53,-743.00,9400.00,51500,20231226,-84.02,8070,20241115,1.98,40950,-79.90,20240605,8070,1.98,20241115,51500,-84.02,20231226,8070,1.98,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N +20241119,150736,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8280,-190,5,-2.24,223517270,26689,85.00,8490,8630,8230,11010,5930,8470,8374.88,0.34,0,-288,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,483,-11.14,0.88,12,0.46,-743.00,9400.00,51500,20231226,-83.92,8070,20241115,2.60,40950,-79.78,20240605,8070,2.60,20241115,51500,-83.92,20231226,8070,2.60,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N +20241119,140734,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8280,-190,5,-2.24,192805600,22970,73.16,8490,8630,8260,11010,5930,8470,8393.80,0.34,0,-573,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,483,-11.14,0.88,12,0.39,-743.00,9400.00,51500,20231226,-83.92,8070,20241115,2.60,40950,-79.78,20240605,8070,2.60,20241115,51500,-83.92,20231226,8070,2.60,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N +20241119,130738,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8360,-110,5,-1.30,125648370,14893,47.43,8490,8630,8330,11010,5930,8470,8436.74,0.34,0,292,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,488,-11.25,0.89,12,0.26,-743.00,9400.00,51500,20231226,-83.77,8070,20241115,3.59,40950,-79.58,20240605,8070,3.59,20241115,51500,-83.77,20231226,8070,3.59,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N +20241119,120730,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8360,-110,5,-1.30,119538150,14162,45.10,8490,8630,8330,11010,5930,8470,8440.77,0.34,0,327,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,488,-11.25,0.89,12,0.24,-743.00,9400.00,51500,20231226,-83.77,8070,20241115,3.59,40950,-79.58,20240605,8070,3.59,20241115,51500,-83.77,20231226,8070,3.59,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N +20241119,110739,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8340,-130,5,-1.53,93064830,10993,35.01,8490,8630,8340,11010,5930,8470,8465.83,0.34,0,318,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,487,-11.22,0.89,12,0.19,-743.00,9400.00,51500,20231226,-83.81,8070,20241115,3.35,40950,-79.63,20240605,8070,3.35,20241115,51500,-83.81,20231226,8070,3.35,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N +20241119,100759,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8530,60,2,0.71,54776920,6432,20.49,8490,8630,8350,11010,5930,8470,8516.31,0.34,0,912,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,498,-11.48,0.91,12,0.11,-743.00,9400.00,51500,20231226,-83.44,8070,20241115,5.70,40950,-79.17,20240605,8070,5.70,20241115,51500,-83.44,20231226,8070,5.70,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N +20241119,090751,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8470,0,3,0.00,13643470,1608,5.12,8490,8590,8450,11010,5930,8470,8484.75,0.34,0,-28,8810,8640,8470,8300,8130,8725,8385,29,2540,500,5250,10,1,5836602,494,-11.40,0.90,12,0.03,-743.00,9400.00,51500,20231226,-83.55,8070,20241115,4.96,40950,-79.32,20240605,8070,4.96,20241115,51500,-83.55,20231226,8070,4.96,20241115,1.96,N,109670,500,29 억,,19969,N,N,0,N,00,N 20241118,160728,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8470,-20,5,-0.24,256931020,30337,34.22,8300,8640,8300,11030,5950,8490,8469.23,0.10,0,14375,9116,8802,8436,8122,7756,8960,8280,29,2540,500,5260,10,1,5836602,494,-11.40,0.90,12,0.52,-743.00,9400.00,51500,20231226,-83.55,8070,20241115,4.96,40950,-79.32,20240605,8070,4.96,20241115,51500,-83.55,20231226,8070,4.96,20241115,2.02,N,109670,500,29 억,,5594,N,N,0,N,00,N 20241118,150736,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8500,10,2,0.12,234753310,27721,31.27,8300,8640,8300,11030,5950,8490,8468.43,0.10,0,12749,9116,8802,8436,8122,7756,8960,8280,29,2540,500,5260,10,1,5836602,496,-11.44,0.90,12,0.47,-743.00,9400.00,51500,20231226,-83.50,8070,20241115,5.33,40950,-79.24,20240605,8070,5.33,20241115,51500,-83.50,20231226,8070,5.33,20241115,2.02,N,109670,500,29 억,,5594,N,N,0,N,00,N 20241118,140738,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,8520,30,2,0.35,181589310,21467,24.21,8300,8640,8300,11030,5950,8490,8459.00,0.10,0,9780,9116,8802,8436,8122,7756,8960,8280,29,2540,500,5260,10,1,5836602,497,-11.47,0.91,12,0.37,-743.00,9400.00,51500,20231226,-83.46,8070,20241115,5.58,40950,-79.19,20240605,8070,5.58,20241115,51500,-83.46,20231226,8070,5.58,20241115,2.02,N,109670,500,29 억,,5594,N,N,0,N,00,N diff --git a/109740/price/prices-20241101.csv b/109740/price/prices-20241101.csv index 34d91120bb84..60f5c4d9569c 100644 --- a/109740/price/prices-20241101.csv +++ b/109740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160724,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,115,2,2.33,77242145,15384,232.99,4990,5070,4920,6410,3455,4935,5020.94,0.99,0,26,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,10,1,25710390,1298,41.74,0.96,12,0.06,121.00,5237.00,7130,20240902,-29.17,4605,20241115,9.66,7130,-29.17,20240902,4605,9.66,20241115,7130,-29.17,20240902,4605,9.66,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N +20241119,150736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,115,2,2.33,72933015,14526,219.99,4990,5070,4920,6410,3455,4935,5020.86,0.99,0,-90,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,10,1,25710390,1298,41.74,0.96,12,0.06,121.00,5237.00,7130,20240902,-29.17,4605,20241115,9.66,7130,-29.17,20240902,4605,9.66,20241115,7130,-29.17,20240902,4605,9.66,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N +20241119,140735,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5030,95,2,1.93,69081755,13761,208.41,4990,5070,4920,6410,3455,4935,5020.11,0.99,0,-26,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,10,1,25710390,1293,41.57,0.96,12,0.05,121.00,5237.00,7130,20240902,-29.45,4605,20241115,9.23,7130,-29.45,20240902,4605,9.23,20241115,7130,-29.45,20240902,4605,9.23,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N +20241119,130738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5010,75,2,1.52,39077840,7809,118.26,4990,5070,4920,6410,3455,4935,5004.21,0.99,0,-460,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,10,1,25710390,1288,41.40,0.96,12,0.03,121.00,5237.00,7130,20240902,-29.73,4605,20241115,8.79,7130,-29.73,20240902,4605,8.79,20241115,7130,-29.73,20240902,4605,8.79,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N +20241119,120730,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5020,85,2,1.72,32085760,6412,97.11,4990,5070,4920,6410,3455,4935,5004.02,0.99,0,-401,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,10,1,25710390,1291,41.49,0.96,12,0.02,121.00,5237.00,7130,20240902,-29.59,4605,20241115,9.01,7130,-29.59,20240902,4605,9.01,20241115,7130,-29.59,20240902,4605,9.01,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N +20241119,110739,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,105,2,2.13,25409120,5086,77.03,4990,5070,4920,6410,3455,4935,4995.89,0.99,0,-395,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,10,1,25710390,1296,41.65,0.96,12,0.02,121.00,5237.00,7130,20240902,-29.31,4605,20241115,9.45,7130,-29.31,20240902,4605,9.45,20241115,7130,-29.31,20240902,4605,9.45,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N +20241119,100759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5050,115,2,2.33,20661705,4134,62.61,4990,5070,4920,6410,3455,4935,4997.99,0.99,0,-394,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,10,1,25710390,1298,41.74,0.96,12,0.02,121.00,5237.00,7130,20240902,-29.17,4605,20241115,9.66,7130,-29.17,20240902,4605,9.66,20241115,7130,-29.17,20240902,4605,9.66,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N +20241119,090752,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4985,50,2,1.01,9975,2,0.03,4990,4990,4985,6410,3455,4935,4987.50,0.99,0,-1,5068,5001,4923,4856,4778,5007,4862,135,1475,500,3450,5,1,25710390,1282,41.20,0.95,12,0.00,121.00,5237.00,7130,20240902,-30.08,4605,20241115,8.25,7130,-30.08,20240902,4605,8.25,20241115,7130,-30.08,20240902,4605,8.25,20241115,0.75,N,109740,500,135 억,,255777,N,N,0,N,00,N 20241118,160728,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,55,2,1.13,32588340,6603,29.10,4935,4990,4845,6340,3420,4880,4935.38,1.01,0,-3255,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1269,40.79,0.94,12,0.03,121.00,5237.00,7130,20240902,-30.79,4605,20241115,7.17,7130,-30.79,20240902,4605,7.17,20241115,7130,-30.79,20240902,4605,7.17,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N 20241118,150736,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,45,2,0.92,31301560,6342,27.95,4935,4990,4845,6340,3420,4880,4935.60,1.01,0,-3186,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1266,40.70,0.94,12,0.02,121.00,5237.00,7130,20240902,-30.93,4605,20241115,6.95,7130,-30.93,20240902,4605,6.95,20241115,7130,-30.93,20240902,4605,6.95,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N 20241118,140738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,45,2,0.92,18104075,3663,16.14,4935,4990,4845,6340,3420,4880,4942.42,1.01,0,-1259,5063,4971,4788,4696,4513,5017,4742,135,1460,500,3410,5,1,25710390,1266,40.70,0.94,12,0.01,121.00,5237.00,7130,20240902,-30.93,4605,20241115,6.95,7130,-30.93,20240902,4605,6.95,20241115,7130,-30.93,20240902,4605,6.95,20241115,0.75,N,109740,500,135 억,,259032,N,N,0,N,00,N diff --git a/109820/price/prices-20241101.csv b/109820/price/prices-20241101.csv index 7d8d0d406523..52c39ee75e71 100644 --- a/109820/price/prices-20241101.csv +++ b/109820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160724,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-35,5,-1.20,692175180,238892,14.98,2975,2975,2830,3780,2040,2910,2897.44,0.00,0,15825,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,586,-65.34,2.53,12,1.17,-44.00,1135.00,7180,20240820,-59.96,2270,20240724,26.65,7180,-59.96,20240820,2270,26.65,20240724,7180,-59.96,20240820,2270,26.65,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241119,150736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2875,-35,5,-1.20,669279745,230936,14.49,2975,2975,2830,3780,2040,2910,2898.12,0.00,0,15391,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,586,-65.34,2.53,12,1.13,-44.00,1135.00,7180,20240820,-59.96,2270,20240724,26.65,7180,-59.96,20240820,2270,26.65,20240724,7180,-59.96,20240820,2270,26.65,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241119,140735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2880,-30,5,-1.03,620644010,214019,13.42,2975,2975,2830,3780,2040,2910,2899.95,0.00,0,10832,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,587,-65.45,2.54,12,1.05,-44.00,1135.00,7180,20240820,-59.89,2270,20240724,26.87,7180,-59.89,20240820,2270,26.87,20240724,7180,-59.89,20240820,2270,26.87,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241119,130738,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,0,3,0.00,574272585,197928,12.42,2975,2975,2830,3780,2040,2910,2901.42,0.00,0,5759,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,593,-66.14,2.56,12,0.97,-44.00,1135.00,7180,20240820,-59.47,2270,20240724,28.19,7180,-59.47,20240820,2270,28.19,20240724,7180,-59.47,20240820,2270,28.19,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241119,120730,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2870,-40,5,-1.37,553349300,190680,11.96,2975,2975,2830,3780,2040,2910,2901.98,0.00,0,5236,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,585,-65.23,2.53,12,0.93,-44.00,1135.00,7180,20240820,-60.03,2270,20240724,26.43,7180,-60.03,20240820,2270,26.43,20240724,7180,-60.03,20240820,2270,26.43,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241119,110739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2885,-25,5,-0.86,431085835,148059,9.29,2975,2975,2880,3780,2040,2910,2911.58,0.00,0,7039,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,588,-65.57,2.54,12,0.73,-44.00,1135.00,7180,20240820,-59.82,2270,20240724,27.09,7180,-59.82,20240820,2270,27.09,20240724,7180,-59.82,20240820,2270,27.09,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241119,100759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2915,5,2,0.17,295280000,101176,6.35,2975,2975,2890,3780,2040,2910,2918.48,0.00,0,22178,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,594,-66.25,2.57,12,0.50,-44.00,1135.00,7180,20240820,-59.40,2270,20240724,28.41,7180,-59.40,20240820,2270,28.41,20240724,7180,-59.40,20240820,2270,28.41,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N +20241119,090752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,0,3,0.00,84485995,28875,1.81,2975,2975,2890,3780,2040,2910,2925.92,0.00,0,7988,3616,3262,3066,2712,2516,3440,2890,102,870,500,1740,5,1,20393640,593,-66.14,2.56,12,0.14,-44.00,1135.00,7180,20240820,-59.47,2270,20240724,28.19,7180,-59.47,20240820,2270,28.19,20240724,7180,-59.47,20240820,2270,28.19,20240724,0.07,N,109820,500,101 억,,0,N,N,0,N,00,N 20241118,160728,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,95,2,3.37,4940391530,1588330,1422.47,2880,3420,2870,3655,1975,2815,3110.52,0.28,0,-75726,2918,2866,2773,2721,2628,2892,2747,102,840,500,1680,5,1,20393640,593,-66.14,2.56,12,7.79,-44.00,1135.00,7180,20240820,-59.47,2270,20240724,28.19,7180,-59.47,20240820,2270,28.19,20240724,7180,-59.47,20240820,2270,28.19,20240724,0.05,N,109820,500,101 억,,57166,N,N,0,N,00,N 20241118,150736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2910,95,2,3.37,4807368885,1542858,1381.75,2880,3420,2870,3655,1975,2815,3115.90,0.28,0,-90267,2918,2866,2773,2721,2628,2892,2747,102,840,500,1680,5,1,20393640,593,-66.14,2.56,12,7.57,-44.00,1135.00,7180,20240820,-59.47,2270,20240724,28.19,7180,-59.47,20240820,2270,28.19,20240724,7180,-59.47,20240820,2270,28.19,20240724,0.05,N,109820,500,101 억,,57166,N,N,0,N,00,N 20241118,140739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,135,2,4.80,662845395,225892,202.30,2880,3000,2870,3655,1975,2815,2934.38,0.28,0,14459,2918,2866,2773,2721,2628,2892,2747,102,840,500,1680,5,1,20393640,602,-67.05,2.60,12,1.11,-44.00,1135.00,7180,20240820,-58.91,2270,20240724,29.96,7180,-58.91,20240820,2270,29.96,20240724,7180,-58.91,20240820,2270,29.96,20240724,0.05,N,109820,500,101 억,,57166,N,N,0,N,00,N diff --git a/109860/price/prices-20241101.csv b/109860/price/prices-20241101.csv index 594f0e644760..68d5d922d53c 100644 --- a/109860/price/prices-20241101.csv +++ b/109860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160725,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-10,5,-0.12,1432140,174,6.37,8280,8280,8180,10710,5770,8240,8230.69,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,749,249.39,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.68,8170,20241115,0.73,9660,-14.80,20240205,8170,0.73,20241115,9660,-14.80,20240205,8170,0.73,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241119,150736,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-10,5,-0.12,1012410,123,4.50,8280,8280,8180,10710,5770,8240,8230.98,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,749,249.39,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.68,8170,20241115,0.73,9660,-14.80,20240205,8170,0.73,20241115,9660,-14.80,20240205,8170,0.73,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241119,140735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8230,-10,5,-0.12,1012410,123,4.50,8280,8280,8180,10710,5770,8240,8230.98,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,749,249.39,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.68,8170,20241115,0.73,9660,-14.80,20240205,8170,0.73,20241115,9660,-14.80,20240205,8170,0.73,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241119,130739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8240,0,3,0.00,428080,52,1.90,8280,8280,8180,10710,5770,8240,8232.31,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,750,249.70,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.57,8170,20241115,0.86,9660,-14.70,20240205,8170,0.86,20241115,9660,-14.70,20240205,8170,0.86,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241119,120731,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8250,10,2,0.12,419840,51,1.87,8280,8280,8180,10710,5770,8240,8232.16,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,751,250.00,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.47,8170,20241115,0.98,9660,-14.60,20240205,8170,0.98,20241115,9660,-14.60,20240205,8170,0.98,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241119,110740,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8240,0,3,0.00,411590,50,1.83,8280,8280,8180,10710,5770,8240,8231.80,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,750,249.70,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.57,8170,20241115,0.86,9660,-14.70,20240205,8170,0.86,20241115,9660,-14.70,20240205,8170,0.86,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241119,100800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8260,20,2,0.24,304920,37,1.35,8280,8280,8180,10710,5770,8240,8241.08,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,752,250.30,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.37,8170,20241115,1.10,9660,-14.49,20240205,8170,1.10,20241115,9660,-14.49,20240205,8170,1.10,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N +20241119,090752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8280,40,2,0.49,41400,5,0.18,8280,8280,8280,10710,5770,8240,8280.00,0.00,0,0,8386,8312,8246,8172,8106,8280,8140,46,2470,500,6090,10,1,9100000,753,250.91,0.48,12,0.00,33.00,17120.00,9760,20231110,-15.16,8170,20241115,1.35,9660,-14.29,20240205,8170,1.35,20241115,9660,-14.29,20240205,8170,1.35,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241118,160728,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8240,-80,5,-0.96,22502820,2732,129.36,8320,8320,8180,10810,5830,8320,8236.76,0.00,0,-360,8526,8422,8296,8192,8066,8360,8130,46,2490,500,6150,10,1,9100000,750,249.70,0.48,12,0.03,33.00,17120.00,9800,20231109,-15.92,8170,20241115,0.86,9660,-14.70,20240205,8170,0.86,20241115,9660,-14.70,20240205,8170,0.86,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241118,150737,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8270,-50,5,-0.60,22189670,2694,127.56,8320,8320,8180,10810,5830,8320,8236.70,0.00,0,-360,8526,8422,8296,8192,8066,8360,8130,46,2490,500,6150,10,1,9100000,753,250.61,0.48,12,0.03,33.00,17120.00,9800,20231109,-15.61,8170,20241115,1.22,9660,-14.39,20240205,8170,1.22,20241115,9660,-14.39,20240205,8170,1.22,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N 20241118,140739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8270,-50,5,-0.60,20419830,2480,117.42,8320,8320,8180,10810,5830,8320,8233.80,0.00,0,-358,8526,8422,8296,8192,8066,8360,8130,46,2490,500,6150,10,1,9100000,753,250.61,0.48,12,0.03,33.00,17120.00,9800,20231109,-15.61,8170,20241115,1.22,9660,-14.39,20240205,8170,1.22,20241115,9660,-14.39,20240205,8170,1.22,20241115,0.00,N,109860,500,45 억,,0,N,N,0,N,00,N diff --git a/109960/price/prices-20241101.csv b/109960/price/prices-20241101.csv index 9691b5f90fc3..b8adaee10ed3 100644 --- a/109960/price/prices-20241101.csv +++ b/109960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160725,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,473,-7,5,-1.46,232820122,488733,255.95,476,492,465,624,336,480,476.37,0.00,0,49522,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,950,5.84,0.19,12,0.24,81.00,2521.00,940,20231124,-49.68,455,20241115,3.96,840,-43.69,20240103,455,3.96,20241115,940,-49.68,20231124,455,3.96,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241119,150737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,476,-4,5,-0.83,221349145,464494,243.25,476,492,465,624,336,480,476.54,0.00,0,52318,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,956,5.88,0.19,12,0.23,81.00,2521.00,940,20231124,-49.36,455,20241115,4.62,840,-43.33,20240103,455,4.62,20241115,940,-49.36,20231124,455,4.62,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241119,140736,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,481,1,2,0.21,198955112,417583,218.69,476,492,465,624,336,480,476.44,0.00,0,40890,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,966,5.94,0.19,12,0.21,81.00,2521.00,940,20231124,-48.83,455,20241115,5.71,840,-42.74,20240103,455,5.71,20241115,940,-48.83,20231124,455,5.71,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241119,130739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,481,1,2,0.21,190736343,400521,209.75,476,492,465,624,336,480,476.22,0.00,0,38972,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,966,5.94,0.19,12,0.20,81.00,2521.00,940,20231124,-48.83,455,20241115,5.71,840,-42.74,20240103,455,5.71,20241115,940,-48.83,20231124,455,5.71,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241119,120731,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,484,4,2,0.83,154355726,324960,170.18,476,486,465,624,336,480,475.00,0.00,0,30689,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,972,5.98,0.19,12,0.16,81.00,2521.00,940,20231124,-48.51,455,20241115,6.37,840,-42.38,20240103,455,6.37,20241115,940,-48.51,20231124,455,6.37,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241119,110740,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,469,-11,5,-2.29,130958847,275390,144.22,476,486,465,624,336,480,475.54,0.00,0,34164,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,942,5.79,0.19,12,0.14,81.00,2521.00,940,20231124,-50.11,455,20241115,3.08,840,-44.17,20240103,455,3.08,20241115,940,-50.11,20231124,455,3.08,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241119,100800,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,483,3,2,0.62,75821544,157856,82.67,476,486,465,624,336,480,480.32,0.00,0,11048,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,970,5.96,0.19,12,0.08,81.00,2521.00,940,20231124,-48.62,455,20241115,6.15,840,-42.50,20240103,455,6.15,20241115,940,-48.62,20231124,455,6.15,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N +20241119,090752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,468,-12,5,-2.50,122182,259,0.14,476,476,465,624,336,480,471.75,0.00,0,24,490,484,474,468,458,488,472,1004,144,500,320,1,1,200789269,940,5.78,0.19,12,0.00,81.00,2521.00,940,20231124,-50.21,455,20241115,2.86,840,-44.29,20240103,455,2.86,20241115,940,-50.21,20231124,455,2.86,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241118,160728,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,480,10,2,2.13,89925534,190944,92.72,468,480,464,611,329,470,470.95,0.00,0,25673,496,483,469,456,442,476,449,1004,141,500,310,1,1,200789269,964,5.93,0.19,12,0.10,81.00,2521.00,940,20231124,-48.94,455,20241115,5.49,840,-42.86,20240103,455,5.49,20241115,940,-48.94,20231124,455,5.49,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241118,150737,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,474,4,2,0.85,84578379,179649,87.23,468,479,464,611,329,470,470.80,0.00,0,25053,496,483,469,456,442,476,449,1004,141,500,310,1,1,200789269,952,5.85,0.19,12,0.09,81.00,2521.00,940,20231124,-49.57,455,20241115,4.18,840,-43.57,20240103,455,4.18,20241115,940,-49.57,20231124,455,4.18,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N 20241118,140739,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,471,1,2,0.21,75884107,161275,78.31,468,479,464,611,329,470,470.53,0.00,0,21798,496,483,469,456,442,476,449,1004,141,500,310,1,1,200789269,946,5.81,0.19,12,0.08,81.00,2521.00,940,20231124,-49.89,455,20241115,3.52,840,-43.93,20240103,455,3.52,20241115,940,-49.89,20231124,455,3.52,20241115,0.29,N,109960,500,1003 억,,0,N,N,0,N,00,N diff --git a/110020/price/prices-20241101.csv b/110020/price/prices-20241101.csv index 84d6b76d403d..4da722050e76 100644 --- a/110020/price/prices-20241101.csv +++ b/110020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160725,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,140,2,5.85,266892660,108316,68.71,2395,2580,2370,3110,1680,2395,2464.02,1.07,0,-1766,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,230,-2.94,3.05,12,1.20,-861.00,831.00,10350,20231215,-75.51,1966,20241112,28.94,9940,-74.50,20240122,1966,28.94,20241112,10350,-75.51,20231215,1966,28.94,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N +20241119,150737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,120,2,5.01,255672375,103862,65.88,2395,2580,2370,3110,1680,2395,2461.65,1.07,0,-2847,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,228,-2.92,3.03,12,1.15,-861.00,831.00,10350,20231215,-75.70,1966,20241112,27.92,9940,-74.70,20240122,1966,27.92,20241112,10350,-75.70,20231215,1966,27.92,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N +20241119,140736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,125,2,5.22,220026860,89802,56.96,2395,2530,2370,3110,1680,2395,2450.13,1.07,0,-3834,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,228,-2.93,3.03,12,0.99,-861.00,831.00,10350,20231215,-75.65,1966,20241112,28.18,9940,-74.65,20240122,1966,28.18,20241112,10350,-75.65,20231215,1966,28.18,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N +20241119,130739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,35,2,1.46,150981695,62036,39.35,2395,2495,2370,3110,1680,2395,2433.78,1.07,0,-1674,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,220,-2.82,2.92,12,0.68,-861.00,831.00,10350,20231215,-76.52,1966,20241112,23.60,9940,-75.55,20240122,1966,23.60,20241112,10350,-76.52,20231215,1966,23.60,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N +20241119,120731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,35,2,1.46,112666240,46472,29.48,2395,2495,2370,3110,1680,2395,2424.39,1.07,0,233,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,220,-2.82,2.92,12,0.51,-861.00,831.00,10350,20231215,-76.52,1966,20241112,23.60,9940,-75.55,20240122,1966,23.60,20241112,10350,-76.52,20231215,1966,23.60,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N +20241119,110740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,0,3,0.00,100086500,41279,26.18,2395,2495,2370,3110,1680,2395,2424.63,1.07,0,802,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,217,-2.78,2.88,12,0.46,-861.00,831.00,10350,20231215,-76.86,1966,20241112,21.82,9940,-75.91,20240122,1966,21.82,20241112,10350,-76.86,20231215,1966,21.82,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N +20241119,100800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,10,2,0.42,84894380,34944,22.17,2395,2495,2370,3110,1680,2395,2429.44,1.07,0,929,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,218,-2.79,2.89,12,0.39,-861.00,831.00,10350,20231215,-76.76,1966,20241112,22.33,9940,-75.80,20240122,1966,22.33,20241112,10350,-76.76,20231215,1966,22.33,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N +20241119,090753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,55,2,2.30,8967585,3665,2.32,2395,2495,2395,3110,1680,2395,2446.82,1.07,0,-406,2751,2572,2321,2142,1891,2662,2232,45,715,500,1620,5,1,9058762,222,-2.85,2.95,12,0.04,-861.00,831.00,10350,20231215,-76.33,1966,20241112,24.62,9940,-75.35,20240122,1966,24.62,20241112,10350,-76.33,20231215,1966,24.62,20241112,0.00,N,110020,500,45 억,,97163,N,N,0,N,00,N 20241118,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,235,2,10.88,365153820,157631,36.97,2160,2500,2070,2805,1515,2160,2316.51,0.98,0,8975,2747,2453,2226,1932,1705,2600,2079,45,645,500,1460,5,1,9058762,217,-2.78,2.88,12,1.74,-861.00,831.00,10350,20231215,-76.86,1966,20241112,21.82,9940,-75.91,20240122,1966,21.82,20241112,10350,-76.86,20231215,1966,21.82,20241112,0.00,N,110020,500,45 억,,88594,N,N,0,N,00,N 20241118,150737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,270,2,12.50,349392650,151013,35.42,2160,2500,2070,2805,1515,2160,2313.66,0.98,0,9061,2747,2453,2226,1932,1705,2600,2079,45,645,500,1460,5,1,9058762,220,-2.82,2.92,12,1.67,-861.00,831.00,10350,20231215,-76.52,1966,20241112,23.60,9940,-75.55,20240122,1966,23.60,20241112,10350,-76.52,20231215,1966,23.60,20241112,0.00,N,110020,500,45 억,,88594,N,N,0,N,00,N 20241118,140739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,200,2,9.26,249565190,109948,25.78,2160,2500,2070,2805,1515,2160,2269.85,0.98,0,6792,2747,2453,2226,1932,1705,2600,2079,45,645,500,1460,5,1,9058762,214,-2.74,2.84,12,1.21,-861.00,831.00,10350,20231215,-77.20,1966,20241112,20.04,9940,-76.26,20240122,1966,20.04,20241112,10350,-77.20,20231215,1966,20.04,20241112,0.00,N,110020,500,45 억,,88594,N,N,0,N,00,N diff --git a/110790/price/prices-20241101.csv b/110790/price/prices-20241101.csv index 0b65b174ba14..215249ed6d77 100644 --- a/110790/price/prices-20241101.csv +++ b/110790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160725,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,0,3,0.00,39476530,6243,193.16,6360,6460,6250,8250,4450,6350,6323.33,0.40,0,-202,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1488,6.15,0.37,12,0.03,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N +20241119,150737,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6300,-50,5,-0.79,36445220,5764,178.34,6360,6460,6250,8250,4450,6350,6322.90,0.40,0,-200,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1476,6.10,0.37,12,0.02,1032.00,17179.00,8910,20240624,-29.29,6010,20240911,4.83,8910,-29.29,20240624,6010,4.83,20240911,8910,-29.29,20240624,6010,4.83,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N +20241119,140736,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6270,-80,5,-1.26,23199160,3656,113.12,6360,6460,6250,8250,4450,6350,6345.50,0.40,0,474,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1469,6.08,0.36,12,0.02,1032.00,17179.00,8910,20240624,-29.63,6010,20240911,4.33,8910,-29.63,20240624,6010,4.33,20240911,8910,-29.63,20240624,6010,4.33,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N +20241119,130739,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6280,-70,5,-1.10,23054800,3633,112.41,6360,6460,6250,8250,4450,6350,6345.94,0.40,0,466,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1471,6.09,0.37,12,0.02,1032.00,17179.00,8910,20240624,-29.52,6010,20240911,4.49,8910,-29.52,20240624,6010,4.49,20240911,8910,-29.52,20240624,6010,4.49,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N +20241119,120732,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6260,-90,5,-1.42,22012340,3467,107.27,6360,6460,6250,8250,4450,6350,6349.10,0.40,0,465,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1467,6.07,0.36,12,0.01,1032.00,17179.00,8910,20240624,-29.74,6010,20240911,4.16,8910,-29.74,20240624,6010,4.16,20240911,8910,-29.74,20240624,6010,4.16,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N +20241119,110740,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6390,40,2,0.63,10101540,1575,48.73,6360,6460,6360,8250,4450,6350,6413.68,0.40,0,351,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1497,6.19,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.28,6010,20240911,6.32,8910,-28.28,20240624,6010,6.32,20240911,8910,-28.28,20240624,6010,6.32,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N +20241119,100801,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6400,50,2,0.79,9278290,1446,44.74,6360,6460,6360,8250,4450,6350,6416.52,0.40,0,249,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1500,6.20,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.17,6010,20240911,6.49,8910,-28.17,20240624,6010,6.49,20240911,8910,-28.17,20240624,6010,6.49,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N +20241119,090753,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6460,110,2,1.73,3593520,558,17.26,6360,6460,6360,8250,4450,6350,6440.00,0.40,0,28,6476,6412,6356,6292,6236,6445,6325,117,1900,500,4570,10,1,23430960,1514,6.26,0.38,12,0.00,1032.00,17179.00,8910,20240624,-27.50,6010,20240911,7.49,8910,-27.50,20240624,6010,7.49,20240911,8910,-27.50,20240624,6010,7.49,20240911,0.48,N,110790,500,117 억,,93833,N,N,1,N,00,N 20241118,160729,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,-30,5,-0.47,20468600,3232,68.04,6320,6420,6300,8290,4470,6380,6333.11,0.40,0,539,6586,6482,6396,6292,6206,6440,6250,117,1910,500,4590,10,1,23430960,1488,6.15,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.48,N,110790,500,117 억,,93294,N,N,1,N,00,N 20241118,150738,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,-30,5,-0.47,18874750,2981,62.76,6320,6420,6300,8290,4470,6380,6331.68,0.40,0,568,6586,6482,6396,6292,6206,6440,6250,117,1910,500,4590,10,1,23430960,1488,6.15,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.48,N,110790,500,117 억,,93294,N,N,0,N,00,N 20241118,140740,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,6350,-30,5,-0.47,10885880,1716,36.13,6320,6420,6320,8290,4470,6380,6343.75,0.40,0,344,6586,6482,6396,6292,6206,6440,6250,117,1910,500,4590,10,1,23430960,1488,6.15,0.37,12,0.01,1032.00,17179.00,8910,20240624,-28.73,6010,20240911,5.66,8910,-28.73,20240624,6010,5.66,20240911,8910,-28.73,20240624,6010,5.66,20240911,0.48,N,110790,500,117 억,,93294,N,N,0,N,00,N diff --git a/110990/price/prices-20241101.csv b/110990/price/prices-20241101.csv index 82568db415ee..716691cb57be 100644 --- a/110990/price/prices-20241101.csv +++ b/110990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160726,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10920,140,2,1.30,626799370,57732,67.56,10900,10990,10700,14010,7550,10780,10857.03,4.35,0,3382,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2064,15.69,1.09,12,0.31,696.00,10061.00,32350,20240426,-66.24,10700,20241119,2.06,32350,-66.24,20240426,10700,2.06,20241119,32350,-66.24,20240426,10700,2.06,20241119,2.18,N,110990,100,18 억,,822123,N,N,241,N,00,N +20241119,150737,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10910,130,2,1.21,589918500,54353,63.61,10900,10990,10700,14010,7550,10780,10853.47,4.35,0,837,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2062,15.68,1.08,12,0.29,696.00,10061.00,32350,20240426,-66.28,10700,20241119,1.96,32350,-66.28,20240426,10700,1.96,20241119,32350,-66.28,20240426,10700,1.96,20241119,2.18,N,110990,100,18 억,,822123,N,N,98,N,00,N +20241119,140736,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10960,180,2,1.67,492450350,45394,53.13,10900,10990,10700,14010,7550,10780,10848.36,4.35,0,-1124,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2071,15.75,1.09,12,0.24,696.00,10061.00,32350,20240426,-66.12,10700,20241119,2.43,32350,-66.12,20240426,10700,2.43,20241119,32350,-66.12,20240426,10700,2.43,20241119,2.18,N,110990,100,18 억,,822123,N,N,98,N,00,N +20241119,130740,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10950,170,2,1.58,439808200,40577,47.49,10900,10990,10700,14010,7550,10780,10838.85,4.35,0,-507,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2070,15.73,1.09,12,0.21,696.00,10061.00,32350,20240426,-66.15,10700,20241119,2.34,32350,-66.15,20240426,10700,2.34,20241119,32350,-66.15,20240426,10700,2.34,20241119,2.18,N,110990,100,18 억,,822123,N,N,98,N,00,N +20241119,120732,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10900,120,2,1.11,347881800,32162,37.64,10900,10950,10700,14010,7550,10780,10816.55,4.35,0,-3397,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2060,15.66,1.08,12,0.17,696.00,10061.00,32350,20240426,-66.31,10700,20241119,1.87,32350,-66.31,20240426,10700,1.87,20241119,32350,-66.31,20240426,10700,1.87,20241119,2.18,N,110990,100,18 억,,822123,N,N,98,N,00,N +20241119,110741,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10850,70,2,0.65,304911060,28204,33.01,10900,10950,10700,14010,7550,10780,10810.92,4.35,0,-4514,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2051,15.59,1.08,12,0.15,696.00,10061.00,32350,20240426,-66.46,10700,20241119,1.40,32350,-66.46,20240426,10700,1.40,20241119,32350,-66.46,20240426,10700,1.40,20241119,2.18,N,110990,100,18 억,,822123,N,N,98,N,00,N +20241119,100801,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10900,120,2,1.11,177222150,16413,19.21,10900,10950,10700,14010,7550,10780,10797.67,4.35,0,-5816,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2060,15.66,1.08,12,0.09,696.00,10061.00,32350,20240426,-66.31,10700,20241119,1.87,32350,-66.31,20240426,10700,1.87,20241119,32350,-66.31,20240426,10700,1.87,20241119,2.18,N,110990,100,18 억,,822123,N,N,98,N,00,N +20241119,090753,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10800,20,2,0.19,69634590,6450,7.55,10900,10900,10700,14010,7550,10780,10796.06,4.35,0,-4965,11706,11242,10976,10512,10246,11110,10380,19,3230,100,7540,10,1,18900000,2041,15.52,1.07,12,0.03,696.00,10061.00,32350,20240426,-66.62,10700,20241119,0.93,32350,-66.62,20240426,10700,0.93,20241119,32350,-66.62,20240426,10700,0.93,20241119,2.18,N,110990,100,18 억,,822123,N,N,98,N,00,N 20241118,160729,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10780,-520,5,-4.60,938401500,84906,99.20,11350,11440,10710,14690,7910,11300,11052.14,4.42,0,-13214,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2037,15.49,1.07,12,0.45,696.00,10061.00,32350,20240426,-66.68,10710,20241118,0.65,32350,-66.68,20240426,10710,0.65,20241118,32350,-66.68,20240426,10710,0.65,20241118,2.22,N,110990,100,18 억,,834762,N,N,98,N,00,N 20241118,150738,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,10840,-460,5,-4.07,885505640,80006,93.47,11350,11440,10710,14690,7910,11300,11067.69,4.42,0,-13550,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2049,15.57,1.08,12,0.42,696.00,10061.00,32350,20240426,-66.49,10710,20241118,1.21,32350,-66.49,20240426,10710,1.21,20241118,32350,-66.49,20240426,10710,1.21,20241118,2.22,N,110990,100,18 억,,834762,N,N,7,N,00,N 20241118,140740,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,11010,-290,5,-2.57,737299650,66332,77.50,11350,11440,10870,14690,7910,11300,11115.00,4.42,0,-15814,11740,11520,11170,10950,10600,11630,11060,19,3390,100,7910,10,1,18900000,2081,15.82,1.09,12,0.35,696.00,10061.00,32350,20240426,-65.97,10820,20241115,1.76,32350,-65.97,20240426,10820,1.76,20241115,32350,-65.97,20240426,10820,1.76,20241115,2.22,N,110990,100,18 억,,834762,N,N,7,N,00,N diff --git a/111110/price/prices-20241101.csv b/111110/price/prices-20241101.csv index f4a623ed9542..494e4411e8a3 100644 --- a/111110/price/prices-20241101.csv +++ b/111110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160726,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,7990,-210,5,-2.56,385397750,47696,77.42,8290,8290,7820,10660,5740,8200,8080.32,0.51,0,-10187,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,779,4.22,0.46,12,0.49,1893.00,17284.00,9020,20241031,-11.42,6400,20240805,24.84,9020,-11.42,20241031,6400,24.84,20240805,9020,-11.42,20241031,6400,24.84,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N +20241119,150738,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8000,-200,5,-2.44,361134380,44656,72.49,8290,8290,7820,10660,5740,8200,8087.03,0.51,0,-8676,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,780,4.23,0.46,12,0.46,1893.00,17284.00,9020,20241031,-11.31,6400,20240805,25.00,9020,-11.31,20241031,6400,25.00,20240805,9020,-11.31,20241031,6400,25.00,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N +20241119,140737,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8160,-40,5,-0.49,232371460,28514,46.28,8290,8290,8060,10660,5740,8200,8149.38,0.51,0,-3983,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,796,4.31,0.47,12,0.29,1893.00,17284.00,9020,20241031,-9.53,6400,20240805,27.50,9020,-9.53,20241031,6400,27.50,20240805,9020,-9.53,20241031,6400,27.50,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N +20241119,130740,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8150,-50,5,-0.61,194935270,23898,38.79,8290,8290,8080,10660,5740,8200,8156.97,0.51,0,-4004,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,795,4.31,0.47,12,0.25,1893.00,17284.00,9020,20241031,-9.65,6400,20240805,27.34,9020,-9.65,20241031,6400,27.34,20240805,9020,-9.65,20241031,6400,27.34,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N +20241119,120732,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8160,-40,5,-0.49,132997730,16268,26.41,8290,8290,8100,10660,5740,8200,8175.42,0.51,0,-4129,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,796,4.31,0.47,12,0.17,1893.00,17284.00,9020,20241031,-9.53,6400,20240805,27.50,9020,-9.53,20241031,6400,27.50,20240805,9020,-9.53,20241031,6400,27.50,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N +20241119,110741,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8180,-20,5,-0.24,102949920,12575,20.41,8290,8290,8110,10660,5740,8200,8186.87,0.51,0,-3790,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,798,4.32,0.47,12,0.13,1893.00,17284.00,9020,20241031,-9.31,6400,20240805,27.81,9020,-9.31,20241031,6400,27.81,20240805,9020,-9.31,20241031,6400,27.81,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N +20241119,100801,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8210,10,2,0.12,60873160,7412,12.03,8290,8290,8150,10660,5740,8200,8212.78,0.51,0,-3204,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,800,4.34,0.48,12,0.08,1893.00,17284.00,9020,20241031,-8.98,6400,20240805,28.28,9020,-8.98,20241031,6400,28.28,20240805,9020,-8.98,20241031,6400,28.28,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N +20241119,090754,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8280,80,2,0.98,943380,114,0.19,8290,8290,8240,10660,5740,8200,8275.26,0.51,0,-25,8353,8276,8163,8086,7973,8315,8125,55,2460,500,6230,10,1,9749984,807,4.37,0.48,12,0.00,1893.00,17284.00,9020,20241031,-8.20,6400,20240805,29.37,9020,-8.20,20241031,6400,29.37,20240805,9020,-8.20,20241031,6400,29.37,20240805,2.76,N,111110,500,55 억,,49719,N,N,0,N,00,N 20241118,160730,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8200,30,2,0.37,503953910,61552,65.00,8150,8240,8050,10620,5720,8170,8187.45,0.52,0,5272,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,799,4.33,0.47,12,0.63,1893.00,17284.00,9020,20241031,-9.09,6400,20240805,28.12,9020,-9.09,20241031,6400,28.12,20240805,9020,-9.09,20241031,6400,28.12,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N 20241118,150738,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8200,30,2,0.37,487334590,59526,62.86,8150,8240,8050,10620,5720,8170,8186.92,0.52,0,5696,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,799,4.33,0.47,12,0.61,1893.00,17284.00,9020,20241031,-9.09,6400,20240805,28.12,9020,-9.09,20241031,6400,28.12,20240805,9020,-9.09,20241031,6400,28.12,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N 20241118,140740,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,8200,30,2,0.37,279803430,34220,36.14,8150,8220,8050,10620,5720,8170,8176.61,0.52,0,8014,8496,8332,8066,7902,7636,8415,7985,55,2450,500,6200,10,1,9749984,799,4.33,0.47,12,0.35,1893.00,17284.00,9020,20241031,-9.09,6400,20240805,28.12,9020,-9.09,20241031,6400,28.12,20240805,9020,-9.09,20241031,6400,28.12,20240805,2.73,N,111110,500,55 억,,50274,N,N,0,N,00,N diff --git a/111380/price/prices-20241101.csv b/111380/price/prices-20241101.csv index f7f9f94c739b..769c17cce7bc 100644 --- a/111380/price/prices-20241101.csv +++ b/111380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160726,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15340,-410,5,-2.60,629345910,40873,116.47,15690,15930,14610,20450,11030,15750,15397.60,0.04,0,9558,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,940,3.87,0.71,12,0.67,3960.00,21533.00,35950,20231121,-57.33,14610,20241119,5.00,33150,-53.73,20240126,14610,5.00,20241119,35950,-57.33,20231121,14610,5.00,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N +20241119,150738,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15380,-370,5,-2.35,614964580,39938,113.80,15690,15930,14610,20450,11030,15750,15397.98,0.04,0,9271,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,942,3.88,0.71,12,0.65,3960.00,21533.00,35950,20231121,-57.22,14610,20241119,5.27,33150,-53.60,20240126,14610,5.27,20241119,35950,-57.22,20231121,14610,5.27,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N +20241119,140737,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15290,-460,5,-2.92,511202240,33153,94.47,15690,15930,14610,20450,11030,15750,15419.49,0.04,0,5233,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,937,3.86,0.71,12,0.54,3960.00,21533.00,35950,20231121,-57.47,14610,20241119,4.65,33150,-53.88,20240126,14610,4.65,20241119,35950,-57.47,20231121,14610,4.65,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N +20241119,130740,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15180,-570,5,-3.62,444133620,28760,81.95,15690,15930,14610,20450,11030,15750,15442.75,0.04,0,5220,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,930,3.83,0.70,12,0.47,3960.00,21533.00,35950,20231121,-57.77,14610,20241119,3.90,33150,-54.21,20240126,14610,3.90,20241119,35950,-57.77,20231121,14610,3.90,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N +20241119,120732,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15300,-450,5,-2.86,368493850,23795,67.80,15690,15930,14610,20450,11030,15750,15486.19,0.04,0,3602,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,938,3.86,0.71,12,0.39,3960.00,21533.00,35950,20231121,-57.44,14610,20241119,4.72,33150,-53.85,20240126,14610,4.72,20241119,35950,-57.44,20231121,14610,4.72,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N +20241119,110741,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15340,-410,5,-2.60,294583220,18936,53.96,15690,15930,14610,20450,11030,15750,15556.78,0.04,0,2210,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,940,3.87,0.71,12,0.31,3960.00,21533.00,35950,20231121,-57.33,14610,20241119,5.00,33150,-53.73,20240126,14610,5.00,20241119,35950,-57.33,20231121,14610,5.00,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N +20241119,100801,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15460,-290,5,-1.84,248598160,15943,45.43,15690,15930,14610,20450,11030,15750,15592.93,0.04,0,2686,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,947,3.90,0.72,12,0.26,3960.00,21533.00,35950,20231121,-57.00,14610,20241119,5.82,33150,-53.36,20240126,14610,5.82,20241119,35950,-57.00,20231121,14610,5.82,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N +20241119,090754,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15770,20,2,0.13,8356370,530,1.51,15690,15930,15690,20450,11030,15750,15766.74,0.04,0,22,16743,16246,15973,15476,15203,16110,15340,6,4700,100,10080,10,1,6128000,966,3.98,0.73,12,0.01,3960.00,21533.00,35950,20231121,-56.13,15690,20241119,0.51,33150,-52.43,20240126,15690,0.51,20241119,35950,-56.13,20231121,15690,0.51,20241119,0.86,N,111380,100,6 억,,2391,N,N,0,N,00,N 20241118,160730,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15750,-470,5,-2.90,558841200,35093,124.04,16200,16470,15700,21050,11360,16220,15924.16,0.15,0,-6433,16546,16382,16106,15942,15666,16465,16025,6,4830,100,10380,10,1,6128000,965,3.98,0.73,12,0.57,3960.00,21533.00,35950,20231121,-56.19,15700,20241118,0.32,33150,-52.49,20240126,15700,0.32,20241118,35950,-56.19,20231121,15700,0.32,20241118,0.87,N,111380,100,6 억,,9160,N,N,0,N,00,N 20241118,150738,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15740,-480,5,-2.96,527156260,33079,116.92,16200,16470,15730,21050,11360,16220,15935.86,0.15,0,-6322,16546,16382,16106,15942,15666,16465,16025,6,4830,100,10380,10,1,6128000,965,3.97,0.73,12,0.54,3960.00,21533.00,35950,20231121,-56.22,15730,20241118,0.06,33150,-52.52,20240126,15730,0.06,20241118,35950,-56.22,20231121,15730,0.06,20241118,0.87,N,111380,100,6 억,,9160,N,N,0,N,00,N 20241118,140740,57,100.00,KOSPI,신저가,,N,N,N,N, ,N,15940,-280,5,-1.73,384529140,24064,85.06,16200,16470,15830,21050,11360,16220,15978.94,0.15,0,-5280,16546,16382,16106,15942,15666,16465,16025,6,4830,100,10380,10,1,6128000,977,4.03,0.74,12,0.39,3960.00,21533.00,35950,20231121,-55.66,15830,20241118,0.69,33150,-51.92,20240126,15830,0.69,20241118,35950,-55.66,20231121,15830,0.69,20241118,0.87,N,111380,100,6 억,,9160,N,N,0,N,00,N diff --git a/111710/price/prices-20241101.csv b/111710/price/prices-20241101.csv index 393631863f12..f4aacdffae26 100644 --- a/111710/price/prices-20241101.csv +++ b/111710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160726,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5120,-80,5,-1.54,3826860,746,19.88,5200,5270,5110,6760,3640,5200,5129.84,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1054,5.97,0.59,12,0.00,858.00,8730.00,6830,20240110,-25.04,4600,20240906,11.30,6830,-25.04,20240110,4600,11.30,20240906,6830,-25.04,20240110,4600,11.30,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241119,150738,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5150,-50,5,-0.96,2797740,545,14.52,5200,5270,5110,6760,3640,5200,5133.47,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1060,6.00,0.59,12,0.00,858.00,8730.00,6830,20240110,-24.60,4600,20240906,11.96,6830,-24.60,20240110,4600,11.96,20240906,6830,-24.60,20240110,4600,11.96,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241119,140737,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5250,50,2,0.96,2241670,437,11.64,5200,5270,5110,6760,3640,5200,5129.68,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1081,6.12,0.60,12,0.00,858.00,8730.00,6830,20240110,-23.13,4600,20240906,14.13,6830,-23.13,20240110,4600,14.13,20240906,6830,-23.13,20240110,4600,14.13,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241119,130740,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5250,50,2,0.96,2194420,428,11.40,5200,5270,5110,6760,3640,5200,5127.15,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1081,6.12,0.60,12,0.00,858.00,8730.00,6830,20240110,-23.13,4600,20240906,14.13,6830,-23.13,20240110,4600,14.13,20240906,6830,-23.13,20240110,4600,14.13,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241119,120733,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5250,50,2,0.96,2194420,428,11.40,5200,5270,5110,6760,3640,5200,5127.15,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1081,6.12,0.60,12,0.00,858.00,8730.00,6830,20240110,-23.13,4600,20240906,14.13,6830,-23.13,20240110,4600,14.13,20240906,6830,-23.13,20240110,4600,14.13,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241119,110742,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5260,60,2,1.15,2178800,425,11.32,5200,5270,5110,6760,3640,5200,5126.59,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1083,6.13,0.60,12,0.00,858.00,8730.00,6830,20240110,-22.99,4600,20240906,14.35,6830,-22.99,20240110,4600,14.35,20240906,6830,-22.99,20240110,4600,14.35,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241119,100802,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5260,60,2,1.15,2178800,425,11.32,5200,5270,5110,6760,3640,5200,5126.59,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1083,6.13,0.60,12,0.00,858.00,8730.00,6830,20240110,-22.99,4600,20240906,14.35,6830,-22.99,20240110,4600,14.35,20240906,6830,-22.99,20240110,4600,14.35,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N +20241119,090754,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5270,70,2,1.35,31270,6,0.16,5200,5270,5200,6760,3640,5200,5211.67,0.08,0,-5,5480,5340,5270,5130,5060,5305,5095,41,1560,200,3740,10,1,20588000,1085,6.14,0.60,12,0.00,858.00,8730.00,6830,20240110,-22.84,4600,20240906,14.57,6830,-22.84,20240110,4600,14.57,20240906,6830,-22.84,20240110,4600,14.57,20240906,0.30,N,111710,200,41 억,,17006,N,N,0,N,00,N 20241118,160730,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5200,-220,5,-4.06,19648890,3738,69.75,5350,5410,5200,7040,3800,5420,5258.77,0.08,0,-13,5633,5526,5313,5206,4993,5580,5260,41,1620,200,3900,10,1,20588000,1071,6.06,0.60,12,0.02,858.00,8730.00,6830,20240110,-23.87,4600,20240906,13.04,6830,-23.87,20240110,4600,13.04,20240906,6830,-23.87,20240110,4600,13.04,20240906,0.30,N,111710,200,41 억,,17009,N,N,0,N,00,N 20241118,150739,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5270,-150,5,-2.77,6019540,1129,21.07,5350,5410,5270,7040,3800,5420,5331.74,0.08,0,-2,5633,5526,5313,5206,4993,5580,5260,41,1620,200,3900,10,1,20588000,1085,6.14,0.60,12,0.01,858.00,8730.00,6830,20240110,-22.84,4600,20240906,14.57,6830,-22.84,20240110,4600,14.57,20240906,6830,-22.84,20240110,4600,14.57,20240906,0.30,N,111710,200,41 억,,17009,N,N,0,N,00,N 20241118,140741,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5330,-90,5,-1.66,4434000,829,15.47,5350,5410,5270,7040,3800,5420,5348.61,0.08,0,-2,5633,5526,5313,5206,4993,5580,5260,41,1620,200,3900,10,1,20588000,1097,6.21,0.61,12,0.00,858.00,8730.00,6830,20240110,-21.96,4600,20240906,15.87,6830,-21.96,20240110,4600,15.87,20240906,6830,-21.96,20240110,4600,15.87,20240906,0.30,N,111710,200,41 억,,17009,N,N,0,N,00,N diff --git a/111770/price/prices-20241101.csv b/111770/price/prices-20241101.csv index 08031b9bd3ed..6600c50209b4 100644 --- a/111770/price/prices-20241101.csv +++ b/111770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160727,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39400,100,2,0.25,1231278600,31354,43.06,38950,39550,38750,51000,27550,39300,39270.22,28.76,0,-6936,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17459,3.38,0.54,12,0.07,11644.00,73629.00,55500,20231110,-29.01,32100,20240529,22.74,52700,-25.24,20240201,32100,22.74,20240529,52700,-25.24,20240201,32100,22.74,20240529,0.05,N,111770,500,221 억,,12741789,N,N,116,N,00,N +20241119,150738,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39350,50,2,0.13,1088633850,27728,38.08,38950,39550,38750,51000,27550,39300,39261.17,28.76,0,-6779,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17437,3.38,0.53,12,0.06,11644.00,73629.00,55500,20231110,-29.10,32100,20240529,22.59,52700,-25.33,20240201,32100,22.59,20240529,52700,-25.33,20240201,32100,22.59,20240529,0.05,N,111770,500,221 억,,12741789,N,N,1118,N,00,N +20241119,140737,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39500,200,2,0.51,887262850,22609,31.05,38950,39550,38750,51000,27550,39300,39243.79,28.76,0,-5661,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17503,3.39,0.54,12,0.05,11644.00,73629.00,55500,20231110,-28.83,32100,20240529,23.05,52700,-25.05,20240201,32100,23.05,20240529,52700,-25.05,20240201,32100,23.05,20240529,0.05,N,111770,500,221 억,,12741789,N,N,1118,N,00,N +20241119,130741,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39250,-50,5,-0.13,750885800,19148,26.29,38950,39550,38750,51000,27550,39300,39214.84,28.76,0,-5682,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17392,3.37,0.53,12,0.04,11644.00,73629.00,55500,20231110,-29.28,32100,20240529,22.27,52700,-25.52,20240201,32100,22.27,20240529,52700,-25.52,20240201,32100,22.27,20240529,0.05,N,111770,500,221 억,,12741789,N,N,1118,N,00,N +20241119,120733,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39150,-150,5,-0.38,711641900,18147,24.92,38950,39550,38750,51000,27550,39300,39215.40,28.76,0,-5393,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17348,3.36,0.53,12,0.04,11644.00,73629.00,55500,20231110,-29.46,32100,20240529,21.96,52700,-25.71,20240201,32100,21.96,20240529,52700,-25.71,20240201,32100,21.96,20240529,0.05,N,111770,500,221 억,,12741789,N,N,1118,N,00,N +20241119,110742,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39350,50,2,0.13,606809450,15475,21.25,38950,39550,38750,51000,27550,39300,39212.24,28.76,0,-3870,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17437,3.38,0.53,12,0.03,11644.00,73629.00,55500,20231110,-29.10,32100,20240529,22.59,52700,-25.33,20240201,32100,22.59,20240529,52700,-25.33,20240201,32100,22.59,20240529,0.05,N,111770,500,221 억,,12741789,N,N,1118,N,00,N +20241119,100802,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39200,-100,5,-0.25,400308000,10197,14.00,38950,39550,38750,51000,27550,39300,39257.43,28.76,0,-2558,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17370,3.37,0.53,12,0.02,11644.00,73629.00,55500,20231110,-29.37,32100,20240529,22.12,52700,-25.62,20240201,32100,22.12,20240529,52700,-25.62,20240201,32100,22.12,20240529,0.05,N,111770,500,221 억,,12741789,N,N,1118,N,00,N +20241119,090754,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39100,-200,5,-0.51,76472750,1963,2.70,38950,39200,38750,51000,27550,39300,38957.08,28.76,0,-408,41566,40432,39466,38332,37366,41000,38900,222,11700,500,29080,50,1,44311468,17326,3.36,0.53,12,0.00,11644.00,73629.00,55500,20231110,-29.55,32100,20240529,21.81,52700,-25.81,20240201,32100,21.81,20240529,52700,-25.81,20240201,32100,21.81,20240529,0.05,N,111770,500,221 억,,12741789,N,N,1118,N,00,N 20241118,160731,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39300,-750,5,-1.87,2877557700,72809,70.44,39150,40600,38500,52000,28050,40050,39520.95,28.76,0,-15720,41650,40850,39900,39100,38150,41250,39500,222,11950,500,29630,50,1,44311468,17414,3.38,0.53,12,0.16,11644.00,73629.00,55600,20231109,-29.32,32100,20240529,22.43,52700,-25.43,20240201,32100,22.43,20240529,52700,-25.43,20240201,32100,22.43,20240529,0.05,N,111770,500,221 억,,12744041,N,N,1118,N,00,N 20241118,150739,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,38950,-1100,5,-2.75,2719198850,68771,66.53,39150,40600,38500,52000,28050,40050,39538.79,28.76,0,-15508,41650,40850,39900,39100,38150,41250,39500,222,11950,500,29630,50,1,44311468,17259,3.35,0.53,12,0.16,11644.00,73629.00,55600,20231109,-29.95,32100,20240529,21.34,52700,-26.09,20240201,32100,21.34,20240529,52700,-26.09,20240201,32100,21.34,20240529,0.05,N,111770,500,221 억,,12744041,N,N,4011,N,00,N 20241118,140741,55,30.00,KOSPI200,,유통업,N,N,N,Y,40,N,39100,-950,5,-2.37,2047240200,51525,49.85,39150,40600,39050,52000,28050,40050,39732.02,28.76,0,-13095,41650,40850,39900,39100,38150,41250,39500,222,11950,500,29630,50,1,44311468,17326,3.36,0.53,12,0.12,11644.00,73629.00,55600,20231109,-29.68,32100,20240529,21.81,52700,-25.81,20240201,32100,21.81,20240529,52700,-25.81,20240201,32100,21.81,20240529,0.05,N,111770,500,221 억,,12744041,N,N,4011,N,00,N diff --git a/111870/price/prices-20241101.csv b/111870/price/prices-20241101.csv index d0f5fa2f51c3..c65c59b1ab78 100644 --- a/111870/price/prices-20241101.csv +++ b/111870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160727,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241119,150739,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241119,140738,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241119,130741,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241119,120733,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241119,110742,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241119,100802,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N +20241119,090755,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231110,0.00,8910,20231110,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241118,160731,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231109,0.00,8910,20231109,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241118,150739,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231109,0.00,8910,20231109,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N 20241118,140741,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8910,0,3,0.00,0,0,0.00,0,0,0,13370,4455,8910,0.00,1.53,0,0,8910,8910,8910,8910,8910,8910,8910,25,4460,500,0,10,1,4930249,439,2.04,0.38,12,0.00,4362.00,23721.00,8910,20231109,0.00,8910,20231109,0.00,8910,0.00,20240102,8910,0.00,20240102,8910,0.00,20240508,2970,200.00,20231120,0.00,N,111870,500,24 억,,75667,N,N,0,N,00,N diff --git a/112040/price/prices-20241101.csv b/112040/price/prices-20241101.csv index 14553c17e625..bc0de2673727 100644 --- a/112040/price/prices-20241101.csv +++ b/112040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160727,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,40800,-250,5,-0.61,12552935150,312054,111.05,41250,41250,39500,53300,28750,41050,40226.22,7.01,0,1574,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13851,-6.90,5.26,12,0.92,-5913.00,7761.00,80500,20240320,-49.32,29200,20240827,39.73,80500,-49.32,20240320,29200,39.73,20240827,80500,-49.32,20240320,29200,39.73,20240827,1.38,N,112040,500,172 억,,2378426,N,N,27,N,00,N +20241119,150739,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,41150,100,2,0.24,11869285000,295376,105.11,41250,41250,39500,53300,28750,41050,40183.64,7.01,0,2764,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13970,-6.96,5.30,12,0.87,-5913.00,7761.00,80500,20240320,-48.88,29200,20240827,40.92,80500,-48.88,20240320,29200,40.92,20240827,80500,-48.88,20240320,29200,40.92,20240827,1.38,N,112040,500,172 억,,2378426,N,N,211,N,00,N +20241119,140738,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,40250,-800,5,-1.95,8410474850,210245,74.82,41250,41250,39500,53300,28750,41050,40003.20,7.01,0,-4213,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13664,-6.81,5.19,12,0.62,-5913.00,7761.00,80500,20240320,-50.00,29200,20240827,37.84,80500,-50.00,20240320,29200,37.84,20240827,80500,-50.00,20240320,29200,37.84,20240827,1.38,N,112040,500,172 억,,2378426,N,N,211,N,00,N +20241119,130741,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39850,-1200,5,-2.92,7112183100,177769,63.26,41250,41250,39500,53300,28750,41050,40008.00,7.01,0,-14517,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13528,-6.74,5.13,12,0.52,-5913.00,7761.00,80500,20240320,-50.50,29200,20240827,36.47,80500,-50.50,20240320,29200,36.47,20240827,80500,-50.50,20240320,29200,36.47,20240827,1.38,N,112040,500,172 억,,2378426,N,N,211,N,00,N +20241119,120734,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39750,-1300,5,-3.17,5828177600,145415,51.75,41250,41250,39550,53300,28750,41050,40079.61,7.01,0,-12778,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13495,-6.72,5.12,12,0.43,-5913.00,7761.00,80500,20240320,-50.62,29200,20240827,36.13,80500,-50.62,20240320,29200,36.13,20240827,80500,-50.62,20240320,29200,36.13,20240827,1.38,N,112040,500,172 억,,2378426,N,N,211,N,00,N +20241119,110742,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39900,-1150,5,-2.80,4859057600,120998,43.06,41250,41250,39700,53300,28750,41050,40158.16,7.01,0,-10901,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13545,-6.75,5.14,12,0.36,-5913.00,7761.00,80500,20240320,-50.43,29200,20240827,36.64,80500,-50.43,20240320,29200,36.64,20240827,80500,-50.43,20240320,29200,36.64,20240827,1.38,N,112040,500,172 억,,2378426,N,N,211,N,00,N +20241119,100802,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,40000,-1050,5,-2.56,3087608100,76623,27.27,41250,41250,39900,53300,28750,41050,40296.09,7.01,0,-13682,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13579,-6.76,5.15,12,0.23,-5913.00,7761.00,80500,20240320,-50.31,29200,20240827,36.99,80500,-50.31,20240320,29200,36.99,20240827,80500,-50.31,20240320,29200,36.99,20240827,1.38,N,112040,500,172 억,,2378426,N,N,211,N,00,N +20241119,090755,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,40500,-550,5,-1.34,503119100,12330,4.39,41250,41250,40500,53300,28750,41050,40804.45,7.01,0,-7858,43183,42116,41383,40316,39583,41750,39950,173,12250,500,29550,50,1,33948483,13749,-6.85,5.22,12,0.04,-5913.00,7761.00,80500,20240320,-49.69,29200,20240827,38.70,80500,-49.69,20240320,29200,38.70,20240827,80500,-49.69,20240320,29200,38.70,20240827,1.38,N,112040,500,172 억,,2378426,N,N,211,N,00,N 20241118,160731,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,41050,-650,5,-1.56,11499165100,278133,77.58,42450,42450,40650,54200,29200,41700,41344.70,7.14,0,-47564,43766,42732,41716,40682,39666,43250,41200,173,12500,500,30020,50,1,33948483,13936,-6.94,5.29,12,0.82,-5913.00,7761.00,80500,20240320,-49.01,29200,20240827,40.58,80500,-49.01,20240320,29200,40.58,20240827,80500,-49.01,20240320,29200,40.58,20240827,1.40,N,112040,500,172 억,,2423532,N,N,211,N,00,N 20241118,150739,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,41100,-600,5,-1.44,10408550200,251467,70.14,42450,42450,40800,54200,29200,41700,41391.32,7.14,0,-47965,43766,42732,41716,40682,39666,43250,41200,173,12500,500,30020,50,1,33948483,13953,-6.95,5.30,12,0.74,-5913.00,7761.00,80500,20240320,-48.94,29200,20240827,40.75,80500,-48.94,20240320,29200,40.75,20240827,80500,-48.94,20240320,29200,40.75,20240827,1.40,N,112040,500,172 억,,2423532,N,N,82,N,00,N 20241118,140741,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,41350,-350,5,-0.84,9260028550,223635,62.38,42450,42450,40800,54200,29200,41700,41406.88,7.14,0,-43153,43766,42732,41716,40682,39666,43250,41200,173,12500,500,30020,50,1,33948483,14038,-6.99,5.33,12,0.66,-5913.00,7761.00,80500,20240320,-48.63,29200,20240827,41.61,80500,-48.63,20240320,29200,41.61,20240827,80500,-48.63,20240320,29200,41.61,20240827,1.40,N,112040,500,172 억,,2423532,N,N,82,N,00,N diff --git a/112190/price/prices-20241101.csv b/112190/price/prices-20241101.csv index 5463d61268ea..cf7f35c3b50d 100644 --- a/112190/price/prices-20241101.csv +++ b/112190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160727,57,100.00,KONEX,,,N,N,N,N, ,N,1159,-20,5,-1.70,960455,920,7076.92,1031,1178,1031,1355,1003,1179,1043.97,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,83,3.28,0.21,12,0.01,353.00,5560.00,1899,20240116,-38.97,1000,20241030,15.90,1899,-38.97,20240116,1000,15.90,20241030,1899,-38.97,20240116,1000,15.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241119,150739,57,100.00,KONEX,,,N,N,N,N, ,N,1159,-20,5,-1.70,960455,920,7076.92,1031,1178,1031,1355,1003,1179,1043.97,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,83,3.28,0.21,12,0.01,353.00,5560.00,1899,20240116,-38.97,1000,20241030,15.90,1899,-38.97,20240116,1000,15.90,20241030,1899,-38.97,20240116,1000,15.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241119,140738,57,100.00,KONEX,,,N,N,N,N, ,N,1178,-1,5,-0.08,913985,880,6769.23,1031,1178,1031,1355,1003,1179,1038.62,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,84,3.34,0.21,12,0.01,353.00,5560.00,1899,20240116,-37.97,1000,20241030,17.80,1899,-37.97,20240116,1000,17.80,20241030,1899,-37.97,20240116,1000,17.80,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241119,130741,57,100.00,KONEX,,,N,N,N,N, ,N,1178,-1,5,-0.08,913985,880,6769.23,1031,1178,1031,1355,1003,1179,1038.62,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,84,3.34,0.21,12,0.01,353.00,5560.00,1899,20240116,-37.97,1000,20241030,17.80,1899,-37.97,20240116,1000,17.80,20241030,1899,-37.97,20240116,1000,17.80,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241119,120734,57,100.00,KONEX,,,N,N,N,N, ,N,1178,-1,5,-0.08,913985,880,6769.23,1031,1178,1031,1355,1003,1179,1038.62,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,84,3.34,0.21,12,0.01,353.00,5560.00,1899,20240116,-37.97,1000,20241030,17.80,1899,-37.97,20240116,1000,17.80,20241030,1899,-37.97,20240116,1000,17.80,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241119,110743,57,100.00,KONEX,,,N,N,N,N, ,N,1179,0,3,0.00,0,0,0.00,0,0,0,1355,1003,1179,0.00,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.91,1000,20241030,17.90,1899,-37.91,20240116,1000,17.90,20241030,1899,-37.91,20240116,1000,17.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241119,100803,57,100.00,KONEX,,,N,N,N,N, ,N,1179,0,3,0.00,0,0,0.00,0,0,0,1355,1003,1179,0.00,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.91,1000,20241030,17.90,1899,-37.91,20240116,1000,17.90,20241030,1899,-37.91,20240116,1000,17.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N +20241119,090755,57,100.00,KONEX,,,N,N,N,N, ,N,1179,0,3,0.00,0,0,0.00,0,0,0,1355,1003,1179,0.00,0.00,0,0,1309,1243,1132,1066,955,1188,1011,36,176,500,750,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.91,1000,20241030,17.90,1899,-37.91,20240116,1000,17.90,20241030,1899,-37.91,20240116,1000,17.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241118,160731,57,100.00,KONEX,,,N,N,N,N, ,N,1179,59,2,5.27,14675,13,0.12,1198,1198,1021,1288,952,1120,1128.85,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.91,1000,20241030,17.90,1899,-37.91,20240116,1000,17.90,20241030,1899,-37.91,20240116,1000,17.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241118,150740,57,100.00,KONEX,,,N,N,N,N, ,N,1179,59,2,5.27,14675,13,0.12,1198,1198,1021,1288,952,1120,1128.85,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.91,1000,20241030,17.90,1899,-37.91,20240116,1000,17.90,20241030,1899,-37.91,20240116,1000,17.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N 20241118,140742,57,100.00,KONEX,,,N,N,N,N, ,N,1179,59,2,5.27,14675,13,0.12,1198,1198,1021,1288,952,1120,1128.85,0.00,0,0,1295,1207,1109,1021,923,1158,972,36,168,500,710,1,1,7125253,84,3.34,0.21,12,0.00,353.00,5560.00,1899,20240116,-37.91,1000,20241030,17.90,1899,-37.91,20240116,1000,17.90,20241030,1899,-37.91,20240116,1000,17.90,20241030,0.00,N,112190,500,35 억,,0,N,N,0,N,00,N diff --git a/112290/price/prices-20241101.csv b/112290/price/prices-20241101.csv index 0f4be0ee3f04..928a253d1dab 100644 --- a/112290/price/prices-20241101.csv +++ b/112290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12840,-110,5,-0.85,755838790,58908,107.29,12950,12970,12700,16830,9070,12950,12830.82,1.34,0,2654,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1298,-21.44,2.15,12,0.58,-599.00,5982.00,36700,20240503,-65.01,8620,20231113,48.96,36700,-65.01,20240503,10070,27.51,20240118,36700,-65.01,20240503,9300,38.06,20231120,2.89,N,112290,1000,102 억,,135324,N,N,22,N,00,N +20241119,150739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12910,-40,5,-0.31,694696200,54151,98.63,12950,12970,12700,16830,9070,12950,12828.85,1.34,0,2205,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1305,-21.55,2.16,12,0.54,-599.00,5982.00,36700,20240503,-64.82,8620,20231113,49.77,36700,-64.82,20240503,10070,28.20,20240118,36700,-64.82,20240503,9300,38.82,20231120,2.89,N,112290,1000,102 억,,135324,N,N,2,N,00,N +20241119,140738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12750,-200,5,-1.54,548249940,42690,77.75,12950,12970,12740,16830,9070,12950,12842.56,1.34,0,-1852,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1289,-21.29,2.13,12,0.42,-599.00,5982.00,36700,20240503,-65.26,8620,20231113,47.91,36700,-65.26,20240503,10070,26.61,20240118,36700,-65.26,20240503,9300,37.10,20231120,2.89,N,112290,1000,102 억,,135324,N,N,2,N,00,N +20241119,130742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,-50,5,-0.39,442016080,34386,62.63,12950,12970,12760,16830,9070,12950,12854.51,1.34,0,-1817,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1304,-21.54,2.16,12,0.34,-599.00,5982.00,36700,20240503,-64.85,8620,20231113,49.65,36700,-64.85,20240503,10070,28.10,20240118,36700,-64.85,20240503,9300,38.71,20231120,2.89,N,112290,1000,102 억,,135324,N,N,2,N,00,N +20241119,120734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12870,-80,5,-0.62,378348000,29433,53.61,12950,12970,12760,16830,9070,12950,12854.52,1.34,0,-4697,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1301,-21.49,2.15,12,0.29,-599.00,5982.00,36700,20240503,-64.93,8620,20231113,49.30,36700,-64.93,20240503,10070,27.81,20240118,36700,-64.93,20240503,9300,38.39,20231120,2.89,N,112290,1000,102 억,,135324,N,N,2,N,00,N +20241119,110743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12860,-90,5,-0.69,335890780,26123,47.58,12950,12970,12760,16830,9070,12950,12858.02,1.34,0,-4728,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1300,-21.47,2.15,12,0.26,-599.00,5982.00,36700,20240503,-64.96,8620,20231113,49.19,36700,-64.96,20240503,10070,27.71,20240118,36700,-64.96,20240503,9300,38.28,20231120,2.89,N,112290,1000,102 억,,135324,N,N,2,N,00,N +20241119,100803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12830,-120,5,-0.93,197818640,15386,28.02,12950,12970,12760,16830,9070,12950,12857.00,1.34,0,-4248,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1297,-21.42,2.14,12,0.15,-599.00,5982.00,36700,20240503,-65.04,8620,20231113,48.84,36700,-65.04,20240503,10070,27.41,20240118,36700,-65.04,20240503,9300,37.96,20231120,2.89,N,112290,1000,102 억,,135324,N,N,2,N,00,N +20241119,090755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12830,-120,5,-0.93,42139590,3277,5.97,12950,12950,12800,16830,9070,12950,12858.95,1.34,0,-1074,13623,13286,13043,12706,12463,13165,12585,103,3880,1000,8280,10,1,10110545,1297,-21.42,2.14,12,0.03,-599.00,5982.00,36700,20240503,-65.04,8620,20231113,48.84,36700,-65.04,20240503,10070,27.41,20240118,36700,-65.04,20240503,9300,37.96,20231120,2.89,N,112290,1000,102 억,,135324,N,N,2,N,00,N 20241118,160732,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12950,-110,5,-0.84,702900280,53946,47.84,13070,13380,12800,16970,9150,13060,13029.72,1.40,0,-6299,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1309,-21.62,2.16,12,0.53,-599.00,5982.00,36700,20240503,-64.71,8620,20231113,50.23,36700,-64.71,20240503,10070,28.60,20240118,36700,-64.71,20240503,9300,39.25,20231120,2.95,N,112290,1000,102 억,,141623,N,N,1,N,00,N 20241118,150740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12900,-160,5,-1.23,646091180,49550,43.94,13070,13380,12800,16970,9150,13060,13039.17,1.40,0,-7275,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1304,-21.54,2.16,12,0.49,-599.00,5982.00,36700,20240503,-64.85,8620,20231113,49.65,36700,-64.85,20240503,10070,28.10,20240118,36700,-64.85,20240503,9300,38.71,20231120,2.95,N,112290,1000,102 억,,141623,N,N,28,N,00,N 20241118,140742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12890,-170,5,-1.30,535537310,40951,36.31,13070,13380,12820,16970,9150,13060,13077.52,1.40,0,-8732,13713,13386,12893,12566,12073,13550,12730,103,3910,1000,8350,10,1,10110545,1303,-21.52,2.15,12,0.41,-599.00,5982.00,36700,20240503,-64.88,8620,20231113,49.54,36700,-64.88,20240503,10070,28.00,20240118,36700,-64.88,20240503,9300,38.60,20231120,2.95,N,112290,1000,102 억,,141623,N,N,28,N,00,N diff --git a/112610/price/prices-20241101.csv b/112610/price/prices-20241101.csv index 725a5d1196a9..b67863445b07 100644 --- a/112610/price/prices-20241101.csv +++ b/112610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160728,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41250,900,2,2.23,15127517150,367662,72.58,40250,41800,40000,52400,28250,40350,41145.06,15.33,0,-41962,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,17396,87.58,1.85,12,0.87,471.00,22277.00,73500,20240924,-43.88,38700,20241114,6.59,73500,-43.88,20240924,38700,6.59,20241114,73500,-43.88,20240924,38700,6.59,20241114,1.94,N,112610,500,210 억,,6462932,N,N,46,N,00,N +20241119,150740,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41150,800,2,1.98,14273225150,346937,68.49,40250,41800,40000,52400,28250,40350,41140.71,15.33,0,-42131,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,17354,87.37,1.85,12,0.82,471.00,22277.00,73500,20240924,-44.01,38700,20241114,6.33,73500,-44.01,20240924,38700,6.33,20241114,73500,-44.01,20240924,38700,6.33,20241114,1.94,N,112610,500,210 억,,6462932,N,N,298,N,00,N +20241119,140739,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41000,650,2,1.61,12888251600,313162,61.82,40250,41800,40000,52400,28250,40350,41155.25,15.33,0,-37400,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,17290,87.05,1.84,12,0.74,471.00,22277.00,73500,20240924,-44.22,38700,20241114,5.94,73500,-44.22,20240924,38700,5.94,20241114,73500,-44.22,20240924,38700,5.94,20241114,1.94,N,112610,500,210 억,,6462932,N,N,298,N,00,N +20241119,130742,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41400,1050,2,2.60,11278864100,274038,54.10,40250,41800,40000,52400,28250,40350,41158.06,15.33,0,-26603,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,17459,87.90,1.86,12,0.65,471.00,22277.00,73500,20240924,-43.67,38700,20241114,6.98,73500,-43.67,20240924,38700,6.98,20241114,73500,-43.67,20240924,38700,6.98,20241114,1.94,N,112610,500,210 억,,6462932,N,N,298,N,00,N +20241119,120734,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41350,1000,2,2.48,9840234600,239323,47.25,40250,41800,40000,52400,28250,40350,41117.00,15.33,0,-20110,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,17438,87.79,1.86,12,0.57,471.00,22277.00,73500,20240924,-43.74,38700,20241114,6.85,73500,-43.74,20240924,38700,6.85,20241114,73500,-43.74,20240924,38700,6.85,20241114,1.94,N,112610,500,210 억,,6462932,N,N,298,N,00,N +20241119,110743,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41100,750,2,1.86,7740741700,188311,37.18,40250,41800,40000,52400,28250,40350,41106.21,15.33,0,-2672,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,17332,87.26,1.84,12,0.45,471.00,22277.00,73500,20240924,-44.08,38700,20241114,6.20,73500,-44.08,20240924,38700,6.20,20241114,73500,-44.08,20240924,38700,6.20,20241114,1.94,N,112610,500,210 억,,6462932,N,N,298,N,00,N +20241119,100803,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,41050,700,2,1.73,4797256400,117231,23.14,40250,41450,40000,52400,28250,40350,40921.46,15.33,0,-5604,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,17311,87.15,1.84,12,0.28,471.00,22277.00,73500,20240924,-44.15,38700,20241114,6.07,73500,-44.15,20240924,38700,6.07,20241114,73500,-44.15,20240924,38700,6.07,20241114,1.94,N,112610,500,210 억,,6462932,N,N,298,N,00,N +20241119,090756,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40200,-150,5,-0.37,673384350,16706,3.30,40250,40700,40000,52400,28250,40350,40307.90,15.33,0,-3752,42583,41466,40383,39266,38183,42025,39825,211,12050,500,29850,50,1,42171403,16953,85.35,1.80,12,0.04,471.00,22277.00,73500,20240924,-45.31,38700,20241114,3.88,73500,-45.31,20240924,38700,3.88,20241114,73500,-45.31,20240924,38700,3.88,20241114,1.94,N,112610,500,210 억,,6462932,N,N,298,N,00,N 20241118,160732,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40350,500,2,1.25,20433009350,503654,91.78,39500,41500,39300,51800,27900,39850,40570.27,15.39,0,-32026,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,17016,85.67,1.81,12,1.19,471.00,22277.00,73500,20240924,-45.10,38700,20241114,4.26,73500,-45.10,20240924,38700,4.26,20241114,73500,-45.10,20240924,38700,4.26,20241114,1.98,N,112610,500,210 억,,6492277,N,N,296,N,00,N 20241118,150740,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40250,400,2,1.00,19339946400,476548,86.84,39500,41500,39300,51800,27900,39850,40583.65,15.39,0,-38108,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,16974,85.46,1.81,12,1.13,471.00,22277.00,73500,20240924,-45.24,38700,20241114,4.01,73500,-45.24,20240924,38700,4.01,20241114,73500,-45.24,20240924,38700,4.01,20241114,1.98,N,112610,500,210 억,,6492277,N,N,196,N,00,N 20241118,140742,55,40.00,KOSPI200,,기계,N,N,N,Y,40,N,40350,500,2,1.25,16876023250,415335,75.68,39500,41500,39300,51800,27900,39850,40632.60,15.39,0,-39689,41883,40866,39983,38966,38083,40425,38525,211,11950,500,29480,50,1,42171403,17016,85.67,1.81,12,0.98,471.00,22277.00,73500,20240924,-45.10,38700,20241114,4.26,73500,-45.10,20240924,38700,4.26,20241114,73500,-45.10,20240924,38700,4.26,20241114,1.98,N,112610,500,210 억,,6492277,N,N,196,N,00,N diff --git a/113810/price/prices-20241101.csv b/113810/price/prices-20241101.csv index d6d3712dd3a6..ed558e930683 100644 --- a/113810/price/prices-20241101.csv +++ b/113810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160728,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,776,26,2,3.47,622393183,777282,143.78,841,847,757,975,525,750,800.75,1.33,0,-20347,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,253,8.53,1.43,12,2.38,91.00,541.00,1270,20240116,-38.90,675,20241118,14.96,1270,-38.90,20240116,675,14.96,20241118,1270,-38.90,20240116,675,14.96,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N +20241119,150740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,784,34,2,4.53,606101733,756370,139.91,841,847,757,975,525,750,801.33,1.33,0,-19127,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,256,8.62,1.45,12,2.32,91.00,541.00,1270,20240116,-38.27,675,20241118,16.15,1270,-38.27,20240116,675,16.15,20241118,1270,-38.27,20240116,675,16.15,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N +20241119,140739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,797,47,2,6.27,567132516,707298,130.83,841,847,757,975,525,750,801.83,1.33,0,-12366,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,260,8.76,1.47,12,2.17,91.00,541.00,1270,20240116,-37.24,675,20241118,18.07,1270,-37.24,20240116,675,18.07,20241118,1270,-37.24,20240116,675,18.07,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N +20241119,130742,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,798,48,2,6.40,536822313,669378,123.82,841,847,757,975,525,750,801.97,1.33,0,-12155,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,260,8.77,1.48,12,2.05,91.00,541.00,1270,20240116,-37.17,675,20241118,18.22,1270,-37.17,20240116,675,18.22,20241118,1270,-37.17,20240116,675,18.22,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N +20241119,120735,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,803,53,2,7.07,516207075,643558,119.04,841,847,757,975,525,750,802.12,1.33,0,-10982,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,262,8.82,1.48,12,1.97,91.00,541.00,1270,20240116,-36.77,675,20241118,18.96,1270,-36.77,20240116,675,18.96,20241118,1270,-36.77,20240116,675,18.96,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N +20241119,110743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,796,46,2,6.13,488348890,608772,112.61,841,847,757,975,525,750,802.19,1.33,0,-12621,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,260,8.75,1.47,12,1.87,91.00,541.00,1270,20240116,-37.32,675,20241118,17.93,1270,-37.32,20240116,675,17.93,20241118,1270,-37.32,20240116,675,17.93,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N +20241119,100804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,798,48,2,6.40,454980266,566485,104.78,841,847,757,975,525,750,803.17,1.33,0,-20179,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,260,8.77,1.48,12,1.74,91.00,541.00,1270,20240116,-37.17,675,20241118,18.22,1270,-37.17,20240116,675,18.22,20241118,1270,-37.17,20240116,675,18.22,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N +20241119,090756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,781,31,2,4.13,265545775,323503,59.84,841,847,773,975,525,750,820.85,1.33,0,924,808,779,727,698,646,793,712,163,225,500,520,1,1,32628051,255,8.58,1.44,12,0.99,91.00,541.00,1270,20240116,-38.50,675,20241118,15.70,1270,-38.50,20240116,675,15.70,20241118,1270,-38.50,20240116,675,15.70,20241118,0.25,N,113810,500,163 억,,434712,N,N,0,N,00,N 20241118,160732,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,750,36,2,5.04,303353446,427268,96.06,701,756,675,928,500,714,709.98,1.26,0,23196,824,769,727,672,630,748,651,163,214,500,490,1,1,32628051,245,8.24,1.39,12,1.31,91.00,541.00,1270,20240116,-40.94,675,20241118,11.11,1270,-40.94,20240116,675,11.11,20241118,1270,-40.94,20240116,675,11.11,20241118,0.25,N,113810,500,163 억,,411426,N,N,0,N,00,N 20241118,150741,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,741,27,2,3.78,294113660,414878,93.27,701,756,675,928,500,714,708.92,1.26,0,22676,824,769,727,672,630,748,651,163,214,500,490,1,1,32628051,242,8.14,1.37,12,1.27,91.00,541.00,1270,20240116,-41.65,675,20241118,9.78,1270,-41.65,20240116,675,9.78,20241118,1270,-41.65,20240116,675,9.78,20241118,0.25,N,113810,500,163 억,,411426,N,N,0,N,00,N 20241118,140743,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,745,31,2,4.34,282662694,399471,89.81,701,756,675,928,500,714,707.59,1.26,0,19086,824,769,727,672,630,748,651,163,214,500,490,1,1,32628051,243,8.19,1.38,12,1.22,91.00,541.00,1270,20240116,-41.34,675,20241118,10.37,1270,-41.34,20240116,675,10.37,20241118,1270,-41.34,20240116,675,10.37,20241118,0.25,N,113810,500,163 억,,411426,N,N,0,N,00,N diff --git a/114090/price/prices-20241101.csv b/114090/price/prices-20241101.csv index 6e0a25d83d3c..3d01aedb21e9 100644 --- a/114090/price/prices-20241101.csv +++ b/114090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160728,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10700,80,2,0.75,626439610,58803,47.55,10520,10740,10520,13800,7440,10620,10653.19,10.56,0,-2227,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6619,15.09,1.61,12,0.10,709.00,6658.00,15540,20231110,-31.15,10180,20241115,5.11,14380,-25.59,20240430,10180,5.11,20241115,14380,-25.59,20240430,10180,5.11,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2438,N,00,N +20241119,150740,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10660,40,2,0.38,564946530,53049,42.90,10520,10740,10520,13800,7440,10620,10649.52,10.56,0,-709,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6594,15.04,1.60,12,0.09,709.00,6658.00,15540,20231110,-31.40,10180,20241115,4.72,14380,-25.87,20240430,10180,4.72,20241115,14380,-25.87,20240430,10180,4.72,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2244,N,00,N +20241119,140739,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10670,50,2,0.47,459194370,43129,34.88,10520,10740,10520,13800,7440,10620,10647.00,10.56,0,678,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6600,15.05,1.60,12,0.07,709.00,6658.00,15540,20231110,-31.34,10180,20241115,4.81,14380,-25.80,20240430,10180,4.81,20241115,14380,-25.80,20240430,10180,4.81,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2244,N,00,N +20241119,130742,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10700,80,2,0.75,372643280,35046,28.34,10520,10720,10520,13800,7440,10620,10632.98,10.56,0,-886,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6619,15.09,1.61,12,0.06,709.00,6658.00,15540,20231110,-31.15,10180,20241115,5.11,14380,-25.59,20240430,10180,5.11,20241115,14380,-25.59,20240430,10180,5.11,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2244,N,00,N +20241119,120735,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10650,30,2,0.28,311477540,29313,23.70,10520,10720,10520,13800,7440,10620,10625.92,10.56,0,-1082,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6588,15.02,1.60,12,0.05,709.00,6658.00,15540,20231110,-31.47,10180,20241115,4.62,14380,-25.94,20240430,10180,4.62,20241115,14380,-25.94,20240430,10180,4.62,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2244,N,00,N +20241119,110744,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10620,0,3,0.00,255853260,24084,19.48,10520,10720,10520,13800,7440,10620,10623.37,10.56,0,-2061,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6569,14.98,1.60,12,0.04,709.00,6658.00,15540,20231110,-31.66,10180,20241115,4.32,14380,-26.15,20240430,10180,4.32,20241115,14380,-26.15,20240430,10180,4.32,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2244,N,00,N +20241119,100804,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10590,-30,5,-0.28,204701380,19262,15.58,10520,10720,10520,13800,7440,10620,10627.21,10.56,0,-2188,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6551,14.94,1.59,12,0.03,709.00,6658.00,15540,20231110,-31.85,10180,20241115,4.03,14380,-26.36,20240430,10180,4.03,20241115,14380,-26.36,20240430,10180,4.03,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2244,N,00,N +20241119,090756,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10590,-30,5,-0.28,9077260,862,0.70,10520,10600,10520,13800,7440,10620,10530.46,10.56,0,-379,10960,10790,10570,10400,10180,10875,10485,309,3180,500,7850,10,1,61855670,6551,14.94,1.59,12,0.00,709.00,6658.00,15540,20231110,-31.85,10180,20241115,4.03,14380,-26.36,20240430,10180,4.03,20241115,14380,-26.36,20240430,10180,4.03,20241115,0.66,N,114090,500,309 억,,6529012,N,N,2244,N,00,N 20241118,160732,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10620,170,2,1.63,1308697470,123637,129.97,10350,10740,10350,13580,7320,10450,10584.99,10.50,0,35919,10736,10592,10386,10242,10036,10665,10315,309,3130,500,7730,10,1,61855670,6569,14.98,1.60,12,0.20,709.00,6658.00,15690,20231109,-32.31,10180,20241115,4.32,14380,-26.15,20240430,10180,4.32,20241115,14380,-26.15,20240430,10180,4.32,20241115,0.67,N,114090,500,309 억,,6493374,N,N,2244,N,00,N 20241118,150741,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10590,140,2,1.34,1223455050,115597,121.51,10350,10740,10350,13580,7320,10450,10583.80,10.50,0,30730,10736,10592,10386,10242,10036,10665,10315,309,3130,500,7730,10,1,61855670,6551,14.94,1.59,12,0.19,709.00,6658.00,15690,20231109,-32.50,10180,20241115,4.03,14380,-26.36,20240430,10180,4.03,20241115,14380,-26.36,20240430,10180,4.03,20241115,0.67,N,114090,500,309 억,,6493374,N,N,5929,N,00,N 20241118,140743,55,60.00,KOSPI200,,서비스업,N,N,N,Y,60,N,10580,130,2,1.24,746936220,70443,74.05,10350,10740,10350,13580,7320,10450,10603.41,10.50,0,13849,10736,10592,10386,10242,10036,10665,10315,309,3130,500,7730,10,1,61855670,6544,14.92,1.59,12,0.11,709.00,6658.00,15690,20231109,-32.57,10180,20241115,3.93,14380,-26.43,20240430,10180,3.93,20241115,14380,-26.43,20240430,10180,3.93,20241115,0.67,N,114090,500,309 억,,6493374,N,N,5929,N,00,N diff --git a/114190/price/prices-20241101.csv b/114190/price/prices-20241101.csv index f76e4c66e921..f9b2a81e0094 100644 --- a/114190/price/prices-20241101.csv +++ b/114190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160729,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10620,120,2,1.14,531260640,50769,50.05,10700,10700,10210,13650,7350,10500,10464.10,0.90,0,-6187,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2774,63.21,7.11,12,0.19,168.00,1494.00,22800,20240614,-53.42,9700,20241115,9.48,22800,-53.42,20240614,9700,9.48,20241115,22800,-53.42,20240614,9700,9.48,20241115,1.30,N,114190,500,130 억,,234531,N,N,5,N,00,N +20241119,150741,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10630,130,2,1.24,459928060,44052,43.43,10700,10700,10210,13650,7350,10500,10440.56,0.90,0,-3793,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2777,63.27,7.12,12,0.17,168.00,1494.00,22800,20240614,-53.38,9700,20241115,9.59,22800,-53.38,20240614,9700,9.59,20241115,22800,-53.38,20240614,9700,9.59,20241115,1.30,N,114190,500,130 억,,234531,N,N,98,N,00,N +20241119,140740,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10490,-10,5,-0.10,399781410,38338,37.80,10700,10700,10210,13650,7350,10500,10427.80,0.90,0,-5692,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2740,62.44,7.02,12,0.15,168.00,1494.00,22800,20240614,-53.99,9700,20241115,8.14,22800,-53.99,20240614,9700,8.14,20241115,22800,-53.99,20240614,9700,8.14,20241115,1.30,N,114190,500,130 억,,234531,N,N,98,N,00,N +20241119,130743,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10530,30,2,0.29,352390720,33828,33.35,10700,10700,10210,13650,7350,10500,10417.12,0.90,0,-6013,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2751,62.68,7.05,12,0.13,168.00,1494.00,22800,20240614,-53.82,9700,20241115,8.56,22800,-53.82,20240614,9700,8.56,20241115,22800,-53.82,20240614,9700,8.56,20241115,1.30,N,114190,500,130 억,,234531,N,N,98,N,00,N +20241119,120735,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10500,0,3,0.00,323626730,31096,30.66,10700,10700,10210,13650,7350,10500,10407.33,0.90,0,-5835,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2743,62.50,7.03,12,0.12,168.00,1494.00,22800,20240614,-53.95,9700,20241115,8.25,22800,-53.95,20240614,9700,8.25,20241115,22800,-53.95,20240614,9700,8.25,20241115,1.30,N,114190,500,130 억,,234531,N,N,98,N,00,N +20241119,110744,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10460,-40,5,-0.38,277044280,26649,26.27,10700,10700,10210,13650,7350,10500,10396.03,0.90,0,-6820,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2732,62.26,7.00,12,0.10,168.00,1494.00,22800,20240614,-54.12,9700,20241115,7.84,22800,-54.12,20240614,9700,7.84,20241115,22800,-54.12,20240614,9700,7.84,20241115,1.30,N,114190,500,130 억,,234531,N,N,98,N,00,N +20241119,100804,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10310,-190,5,-1.81,222996870,21455,21.15,10700,10700,10210,13650,7350,10500,10393.68,0.90,0,-7322,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2693,61.37,6.90,12,0.08,168.00,1494.00,22800,20240614,-54.78,9700,20241115,6.29,22800,-54.78,20240614,9700,6.29,20241115,22800,-54.78,20240614,9700,6.29,20241115,1.30,N,114190,500,130 억,,234531,N,N,98,N,00,N +20241119,090756,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10570,70,2,0.67,24064850,2286,2.25,10700,10700,10470,13650,7350,10500,10527.12,0.90,0,-2055,10993,10746,10393,10146,9793,10870,10270,131,3150,500,7560,10,1,26123038,2761,62.92,7.07,12,0.01,168.00,1494.00,22800,20240614,-53.64,9700,20241115,8.97,22800,-53.64,20240614,9700,8.97,20241115,22800,-53.64,20240614,9700,8.97,20241115,1.30,N,114190,500,130 억,,234531,N,N,98,N,00,N 20241118,160733,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10500,400,2,3.96,1049634240,100706,46.60,10110,10640,10040,13130,7070,10100,10422.72,0.86,0,9764,11033,10566,10133,9666,9233,10350,9450,131,3030,500,7270,10,1,26123038,2743,62.50,7.03,12,0.39,168.00,1494.00,22800,20240614,-53.95,9700,20241115,8.25,22800,-53.95,20240614,9700,8.25,20241115,22800,-53.95,20240614,9700,8.25,20241115,1.33,N,114190,500,130 억,,223910,N,N,98,N,00,N 20241118,150741,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10530,430,2,4.26,997757110,95784,44.32,10110,10640,10040,13130,7070,10100,10416.74,0.86,0,7790,11033,10566,10133,9666,9233,10350,9450,131,3030,500,7270,10,1,26123038,2751,62.68,7.05,12,0.37,168.00,1494.00,22800,20240614,-53.82,9700,20241115,8.56,22800,-53.82,20240614,9700,8.56,20241115,22800,-53.82,20240614,9700,8.56,20241115,1.33,N,114190,500,130 억,,223910,N,N,0,N,00,N 20241118,140743,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,10410,310,2,3.07,905863700,87006,40.26,10110,10640,10040,13130,7070,10100,10411.51,0.86,0,6714,11033,10566,10133,9666,9233,10350,9450,131,3030,500,7270,10,1,26123038,2719,61.96,6.97,12,0.33,168.00,1494.00,22800,20240614,-54.34,9700,20241115,7.32,22800,-54.34,20240614,9700,7.32,20241115,22800,-54.34,20240614,9700,7.32,20241115,1.33,N,114190,500,130 억,,223910,N,N,0,N,00,N diff --git a/114450/price/prices-20241101.csv b/114450/price/prices-20241101.csv index 37243667649e..441494cc0a8f 100644 --- a/114450/price/prices-20241101.csv +++ b/114450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160729,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1771,-17,5,-0.95,53093547,29912,52.56,1788,1825,1764,2320,1252,1788,1774.99,2.13,0,-8985,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,354,-2.17,0.98,12,0.15,-818.00,1816.00,4545,20240816,-61.03,1613,20240805,9.80,4545,-61.03,20240816,1613,9.80,20240805,4545,-61.03,20240816,1613,9.80,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N +20241119,150741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1770,-18,5,-1.01,46016018,25916,45.54,1788,1825,1764,2320,1252,1788,1775.58,2.13,0,-8243,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,354,-2.16,0.97,12,0.13,-818.00,1816.00,4545,20240816,-61.06,1613,20240805,9.73,4545,-61.06,20240816,1613,9.73,20240805,4545,-61.06,20240816,1613,9.73,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N +20241119,140740,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1768,-20,5,-1.12,40945114,23050,40.51,1788,1825,1764,2320,1252,1788,1776.36,2.13,0,-6318,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,354,-2.16,0.97,12,0.12,-818.00,1816.00,4545,20240816,-61.10,1613,20240805,9.61,4545,-61.10,20240816,1613,9.61,20240805,4545,-61.10,20240816,1613,9.61,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N +20241119,130743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1769,-19,5,-1.06,37574277,21144,37.16,1788,1825,1764,2320,1252,1788,1777.07,2.13,0,-4908,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,354,-2.16,0.97,12,0.11,-818.00,1816.00,4545,20240816,-61.08,1613,20240805,9.67,4545,-61.08,20240816,1613,9.67,20240805,4545,-61.08,20240816,1613,9.67,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N +20241119,120736,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1785,-3,5,-0.17,34255156,19275,33.87,1788,1825,1764,2320,1252,1788,1777.18,2.13,0,-4413,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,357,-2.18,0.98,12,0.10,-818.00,1816.00,4545,20240816,-60.73,1613,20240805,10.66,4545,-60.73,20240816,1613,10.66,20240805,4545,-60.73,20240816,1613,10.66,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N +20241119,110744,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1775,-13,5,-0.73,32724225,18411,32.35,1788,1825,1764,2320,1252,1788,1777.43,2.13,0,-3889,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,355,-2.17,0.98,12,0.09,-818.00,1816.00,4545,20240816,-60.95,1613,20240805,10.04,4545,-60.95,20240816,1613,10.04,20240805,4545,-60.95,20240816,1613,10.04,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N +20241119,100804,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1788,0,3,0.00,27588450,15513,27.26,1788,1825,1764,2320,1252,1788,1778.41,2.13,0,-2359,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,358,-2.19,0.98,12,0.08,-818.00,1816.00,4545,20240816,-60.66,1613,20240805,10.85,4545,-60.66,20240816,1613,10.85,20240805,4545,-60.66,20240816,1613,10.85,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N +20241119,090757,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1776,-12,5,-0.67,1066197,600,1.05,1788,1788,1773,2320,1252,1788,1776.99,2.13,0,247,1880,1833,1783,1736,1686,1809,1712,100,532,500,1070,1,1,20000000,355,-2.17,0.98,12,0.00,-818.00,1816.00,4545,20240816,-60.92,1613,20240805,10.11,4545,-60.92,20240816,1613,10.11,20240805,4545,-60.92,20240816,1613,10.11,20240805,0.10,N,114450,500,100 억,,425646,N,N,0,N,00,N 20241118,160733,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1788,-42,5,-2.30,102023871,56851,72.45,1830,1830,1733,2375,1281,1830,1794.60,2.14,0,-1494,1982,1905,1793,1716,1604,1944,1755,100,545,500,1090,1,1,20000000,358,-2.19,0.98,12,0.28,-818.00,1816.00,4545,20240816,-60.66,1613,20240805,10.85,4545,-60.66,20240816,1613,10.85,20240805,4545,-60.66,20240816,1613,10.85,20240805,0.10,N,114450,500,100 억,,427102,N,N,0,N,00,N 20241118,150741,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1789,-41,5,-2.24,94571507,52670,67.12,1830,1830,1733,2375,1281,1830,1795.55,2.14,0,-1333,1982,1905,1793,1716,1604,1944,1755,100,545,500,1090,1,1,20000000,358,-2.19,0.99,12,0.26,-818.00,1816.00,4545,20240816,-60.64,1613,20240805,10.91,4545,-60.64,20240816,1613,10.91,20240805,4545,-60.64,20240816,1613,10.91,20240805,0.10,N,114450,500,100 억,,427102,N,N,0,N,00,N 20241118,140743,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1800,-30,5,-1.64,67496001,37537,47.84,1830,1830,1733,2375,1281,1830,1798.12,2.14,0,-576,1982,1905,1793,1716,1604,1944,1755,100,545,500,1090,1,1,20000000,360,-2.20,0.99,12,0.19,-818.00,1816.00,4545,20240816,-60.40,1613,20240805,11.59,4545,-60.40,20240816,1613,11.59,20240805,4545,-60.40,20240816,1613,11.59,20240805,0.10,N,114450,500,100 억,,427102,N,N,0,N,00,N diff --git a/114630/price/prices-20241101.csv b/114630/price/prices-20241101.csv index 706c118fbee9..d3e10de372f4 100644 --- a/114630/price/prices-20241101.csv +++ b/114630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,-4,5,-0.77,62299287,121374,47.24,520,523,510,677,365,521,513.28,5.56,0,-3129,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,402,4.31,0.30,12,0.16,120.00,1726.00,795,20240304,-34.97,505,20240806,2.38,795,-34.97,20240304,505,2.38,20240806,795,-34.97,20240304,505,2.38,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N +20241119,150741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,516,-5,5,-0.96,61288040,119418,46.48,520,523,510,677,365,521,513.22,5.56,0,-3069,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,401,4.30,0.30,12,0.15,120.00,1726.00,795,20240304,-35.09,505,20240806,2.18,795,-35.09,20240304,505,2.18,20240806,795,-35.09,20240304,505,2.18,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N +20241119,140740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,510,-11,5,-2.11,58969641,114908,44.72,520,523,510,677,365,521,513.19,5.56,0,-2406,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,397,4.25,0.30,12,0.15,120.00,1726.00,795,20240304,-35.85,505,20240806,0.99,795,-35.85,20240304,505,0.99,20240806,795,-35.85,20240304,505,0.99,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N +20241119,130743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,515,-6,5,-1.15,36216085,70438,27.41,520,523,510,677,365,521,514.16,5.56,0,-131,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,400,4.29,0.30,12,0.09,120.00,1726.00,795,20240304,-35.22,505,20240806,1.98,795,-35.22,20240304,505,1.98,20240806,795,-35.22,20240304,505,1.98,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N +20241119,120736,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,515,-6,5,-1.15,34501367,67097,26.11,520,523,510,677,365,521,514.20,5.56,0,-131,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,400,4.29,0.30,12,0.09,120.00,1726.00,795,20240304,-35.22,505,20240806,1.98,795,-35.22,20240304,505,1.98,20240806,795,-35.22,20240304,505,1.98,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N +20241119,110745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,517,-4,5,-0.77,15370180,29768,11.59,520,523,514,677,365,521,516.33,5.56,0,202,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,402,4.31,0.30,12,0.04,120.00,1726.00,795,20240304,-34.97,505,20240806,2.38,795,-34.97,20240304,505,2.38,20240806,795,-34.97,20240304,505,2.38,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N +20241119,100805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,518,-3,5,-0.58,12024384,23277,9.06,520,523,514,677,365,521,516.58,5.56,0,321,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,403,4.32,0.30,12,0.03,120.00,1726.00,795,20240304,-34.84,505,20240806,2.57,795,-34.84,20240304,505,2.57,20240806,795,-34.84,20240304,505,2.57,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N +20241119,090757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,0,3,0.00,3141150,6047,2.35,520,523,517,677,365,521,519.46,5.56,0,-284,530,525,518,513,506,528,516,390,156,500,320,1,1,77757548,405,4.34,0.30,12,0.01,120.00,1726.00,795,20240304,-34.47,505,20240806,3.17,795,-34.47,20240304,505,3.17,20240806,795,-34.47,20240304,505,3.17,20240806,3.28,N,114630,500,389 억,,4323164,N,N,0,N,00,N 20241118,160733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,521,7,2,1.36,132588523,256603,119.97,515,523,511,668,360,514,516.71,5.55,0,7965,535,524,517,506,499,521,503,390,154,500,310,1,1,77757548,405,4.34,0.30,12,0.33,120.00,1726.00,795,20240304,-34.47,505,20240806,3.17,795,-34.47,20240304,505,3.17,20240806,795,-34.47,20240304,505,3.17,20240806,3.31,N,114630,500,389 억,,4315197,N,N,0,N,00,N 20241118,150742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,514,0,3,0.00,127288414,246366,115.19,515,523,511,668,360,514,516.66,5.55,0,8696,535,524,517,506,499,521,503,390,154,500,310,1,1,77757548,400,4.28,0.30,12,0.32,120.00,1726.00,795,20240304,-35.35,505,20240806,1.78,795,-35.35,20240304,505,1.78,20240806,795,-35.35,20240304,505,1.78,20240806,3.31,N,114630,500,389 억,,4315197,N,N,0,N,00,N 20241118,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,523,9,2,1.75,71258643,137322,64.20,515,523,511,668,360,514,518.92,5.55,0,-1508,535,524,517,506,499,521,503,390,154,500,310,1,1,77757548,407,4.36,0.30,12,0.18,120.00,1726.00,795,20240304,-34.21,505,20240806,3.56,795,-34.21,20240304,505,3.56,20240806,795,-34.21,20240304,505,3.56,20240806,3.31,N,114630,500,389 억,,4315197,N,N,0,N,00,N diff --git a/114810/price/prices-20241101.csv b/114810/price/prices-20241101.csv index e17d15f129df..d139aedd9491 100644 --- a/114810/price/prices-20241101.csv +++ b/114810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160730,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6200,-40,5,-0.64,601659250,97235,214.34,6240,6290,6140,8110,4370,6240,6187.67,4.21,0,-547,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1805,84.93,1.12,12,0.33,73.00,5531.00,15360,20240402,-59.64,6090,20241115,1.81,15360,-59.64,20240402,6090,1.81,20241115,15360,-59.64,20240402,6090,1.81,20241115,0.62,N,114810,500,146 억,,1225050,N,N,2,N,00,N +20241119,150741,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6220,-20,5,-0.32,525422980,84934,187.23,6240,6290,6140,8110,4370,6240,6186.25,4.21,0,7,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1811,85.21,1.12,12,0.29,73.00,5531.00,15360,20240402,-59.51,6090,20241115,2.13,15360,-59.51,20240402,6090,2.13,20241115,15360,-59.51,20240402,6090,2.13,20241115,0.62,N,114810,500,146 억,,1225050,N,N,1,N,00,N +20241119,140740,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6220,-20,5,-0.32,321944960,51917,114.45,6240,6290,6160,8110,4370,6240,6201.15,4.21,0,-1087,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1811,85.21,1.12,12,0.18,73.00,5531.00,15360,20240402,-59.51,6090,20241115,2.13,15360,-59.51,20240402,6090,2.13,20241115,15360,-59.51,20240402,6090,2.13,20241115,0.62,N,114810,500,146 억,,1225050,N,N,1,N,00,N +20241119,130744,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6200,-40,5,-0.64,285787580,46090,101.60,6240,6290,6160,8110,4370,6240,6200.64,4.21,0,3013,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1805,84.93,1.12,12,0.16,73.00,5531.00,15360,20240402,-59.64,6090,20241115,1.81,15360,-59.64,20240402,6090,1.81,20241115,15360,-59.64,20240402,6090,1.81,20241115,0.62,N,114810,500,146 억,,1225050,N,N,1,N,00,N +20241119,120736,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6200,-40,5,-0.64,258790360,41728,91.98,6240,6290,6160,8110,4370,6240,6201.84,4.21,0,6130,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1805,84.93,1.12,12,0.14,73.00,5531.00,15360,20240402,-59.64,6090,20241115,1.81,15360,-59.64,20240402,6090,1.81,20241115,15360,-59.64,20240402,6090,1.81,20241115,0.62,N,114810,500,146 억,,1225050,N,N,1,N,00,N +20241119,110745,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6190,-50,5,-0.80,151687130,24390,53.77,6240,6290,6170,8110,4370,6240,6219.23,4.21,0,-297,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1802,84.79,1.12,12,0.08,73.00,5531.00,15360,20240402,-59.70,6090,20241115,1.64,15360,-59.70,20240402,6090,1.64,20241115,15360,-59.70,20240402,6090,1.64,20241115,0.62,N,114810,500,146 억,,1225050,N,N,1,N,00,N +20241119,100805,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6260,20,2,0.32,97842840,15711,34.63,6240,6290,6180,8110,4370,6240,6227.66,4.21,0,-3862,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1822,85.75,1.13,12,0.05,73.00,5531.00,15360,20240402,-59.24,6090,20241115,2.79,15360,-59.24,20240402,6090,2.79,20241115,15360,-59.24,20240402,6090,2.79,20241115,0.62,N,114810,500,146 억,,1225050,N,N,1,N,00,N +20241119,090757,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6250,10,2,0.16,12130380,1954,4.31,6240,6260,6180,8110,4370,6240,6207.97,4.21,0,-1943,6560,6400,6300,6140,6040,6350,6090,147,1870,500,3990,10,1,29113174,1820,85.62,1.13,12,0.01,73.00,5531.00,15360,20240402,-59.31,6090,20241115,2.63,15360,-59.31,20240402,6090,2.63,20241115,15360,-59.31,20240402,6090,2.63,20241115,0.62,N,114810,500,146 억,,1225050,N,N,1,N,00,N 20241118,160734,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6240,-160,5,-2.50,286583900,45260,36.29,6390,6460,6200,8320,4480,6400,6331.97,4.29,0,-22600,6633,6516,6303,6186,5973,6575,6245,147,1920,500,4090,10,1,29113174,1817,85.48,1.13,12,0.16,73.00,5531.00,15360,20240402,-59.38,6090,20241115,2.46,15360,-59.38,20240402,6090,2.46,20241115,15360,-59.38,20240402,6090,2.46,20241115,0.65,N,114810,500,146 억,,1247650,N,N,1,N,00,N 20241118,150742,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6210,-190,5,-2.97,258531970,40756,32.68,6390,6460,6200,8320,4480,6400,6343.41,4.29,0,-20524,6633,6516,6303,6186,5973,6575,6245,147,1920,500,4090,10,1,29113174,1808,85.07,1.12,12,0.14,73.00,5531.00,15360,20240402,-59.57,6090,20241115,1.97,15360,-59.57,20240402,6090,1.97,20241115,15360,-59.57,20240402,6090,1.97,20241115,0.65,N,114810,500,146 억,,1247650,N,N,1,N,00,N 20241118,140744,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,6300,-100,5,-1.56,209298260,32855,26.34,6390,6460,6260,8320,4480,6400,6370.36,4.29,0,-18485,6633,6516,6303,6186,5973,6575,6245,147,1920,500,4090,10,1,29113174,1834,86.30,1.14,12,0.11,73.00,5531.00,15360,20240402,-58.98,6090,20241115,3.45,15360,-58.98,20240402,6090,3.45,20241115,15360,-58.98,20240402,6090,3.45,20241115,0.65,N,114810,500,146 억,,1247650,N,N,1,N,00,N diff --git a/114840/price/prices-20241101.csv b/114840/price/prices-20241101.csv index 9e02030e470f..491b9f1465f7 100644 --- a/114840/price/prices-20241101.csv +++ b/114840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18520,710,2,3.99,2774548780,150145,140.51,17810,18750,17700,23150,12470,17810,18479.13,9.64,0,-21425,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3193,15.88,4.62,12,0.87,1166.00,4011.00,45150,20240603,-58.98,10828,20231204,71.04,45150,-58.98,20240603,12828,44.37,20240103,45150,-58.98,20240603,16120,14.89,20240228,1.72,N,114840,500,86 억,,1662448,N,N,33,N,00,N +20241119,150741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18630,820,2,4.60,2689328890,145564,136.22,17810,18750,17700,23150,12470,17810,18475.23,9.64,0,-19127,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3212,15.98,4.64,12,0.84,1166.00,4011.00,45150,20240603,-58.74,10828,20231204,72.05,45150,-58.74,20240603,12828,45.23,20240103,45150,-58.74,20240603,16120,15.57,20240228,1.72,N,114840,500,86 억,,1662448,N,N,68,N,00,N +20241119,140741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18540,730,2,4.10,2141192240,116106,108.66,17810,18750,17700,23150,12470,17810,18441.70,9.64,0,-10971,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3197,15.90,4.62,12,0.67,1166.00,4011.00,45150,20240603,-58.94,10828,20231204,71.22,45150,-58.94,20240603,12828,44.53,20240103,45150,-58.94,20240603,16120,15.01,20240228,1.72,N,114840,500,86 억,,1662448,N,N,68,N,00,N +20241119,130744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18700,890,2,5.00,1899960770,103138,96.52,17810,18750,17700,23150,12470,17810,18421.54,9.64,0,-6970,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3224,16.04,4.66,12,0.60,1166.00,4011.00,45150,20240603,-58.58,10828,20231204,72.70,45150,-58.58,20240603,12828,45.77,20240103,45150,-58.58,20240603,16120,16.00,20240228,1.72,N,114840,500,86 억,,1662448,N,N,68,N,00,N +20241119,120736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18620,810,2,4.55,1692186180,92012,86.11,17810,18750,17700,23150,12470,17810,18390.93,9.64,0,-5413,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3210,15.97,4.64,12,0.53,1166.00,4011.00,45150,20240603,-58.76,10828,20231204,71.96,45150,-58.76,20240603,12828,45.15,20240103,45150,-58.76,20240603,16120,15.51,20240228,1.72,N,114840,500,86 억,,1662448,N,N,68,N,00,N +20241119,110745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18530,720,2,4.04,1512626030,82363,77.08,17810,18750,17700,23150,12470,17810,18365.36,9.64,0,-4242,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3195,15.89,4.62,12,0.48,1166.00,4011.00,45150,20240603,-58.96,10828,20231204,71.13,45150,-58.96,20240603,12828,44.45,20240103,45150,-58.96,20240603,16120,14.95,20240228,1.72,N,114840,500,86 억,,1662448,N,N,68,N,00,N +20241119,100805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18560,750,2,4.21,1168577350,63888,59.79,17810,18750,17700,23150,12470,17810,18291.03,9.64,0,-1164,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3200,15.92,4.63,12,0.37,1166.00,4011.00,45150,20240603,-58.89,10828,20231204,71.41,45150,-58.89,20240603,12828,44.68,20240103,45150,-58.89,20240603,16120,15.14,20240228,1.72,N,114840,500,86 억,,1662448,N,N,68,N,00,N +20241119,090757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17720,-90,5,-0.51,85011200,4763,4.46,17810,18030,17710,23150,12470,17810,17848.25,9.64,0,-2672,18343,18076,17683,17416,17023,18210,17550,86,5340,500,12820,10,1,17241944,3055,15.20,4.42,12,0.03,1166.00,4011.00,45150,20240603,-60.75,10828,20231204,63.65,45150,-60.75,20240603,12828,38.14,20240103,45150,-60.75,20240603,16120,9.93,20240228,1.72,N,114840,500,86 억,,1662448,N,N,68,N,00,N 20241118,160734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17810,30,2,0.17,1888839440,106516,56.22,17610,17950,17290,23100,12450,17780,17732.89,9.72,0,-14786,18766,18272,17696,17202,16626,18520,17450,86,5320,500,12800,10,1,17241944,3071,15.27,4.44,12,0.62,1166.00,4011.00,45150,20240603,-60.55,10828,20231204,64.48,45150,-60.55,20240603,12828,38.84,20240103,45150,-60.55,20240603,16120,10.48,20240228,1.59,N,114840,500,86 억,,1676712,N,N,68,N,00,N 20241118,150742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17770,-10,5,-0.06,1862178860,105018,55.43,17610,17950,17290,23100,12450,17780,17732.00,9.72,0,-14753,18766,18272,17696,17202,16626,18520,17450,86,5320,500,12800,10,1,17241944,3064,15.24,4.43,12,0.61,1166.00,4011.00,45150,20240603,-60.64,10828,20231204,64.11,45150,-60.64,20240603,12828,38.53,20240103,45150,-60.64,20240603,16120,10.24,20240228,1.59,N,114840,500,86 억,,1676712,N,N,129,N,00,N 20241118,140744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17720,-60,5,-0.34,1496234570,84383,44.54,17610,17950,17290,23100,12450,17780,17731.47,9.72,0,-11457,18766,18272,17696,17202,16626,18520,17450,86,5320,500,12800,10,1,17241944,3055,15.20,4.42,12,0.49,1166.00,4011.00,45150,20240603,-60.75,10828,20231204,63.65,45150,-60.75,20240603,12828,38.14,20240103,45150,-60.75,20240603,16120,9.93,20240228,1.59,N,114840,500,86 억,,1676712,N,N,129,N,00,N diff --git a/114920/price/prices-20241101.csv b/114920/price/prices-20241101.csv index 06a7212fdf63..7773bd55dbba 100644 --- a/114920/price/prices-20241101.csv +++ b/114920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160730,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241119,150742,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241119,140741,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241119,130744,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241119,120737,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241119,110745,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241119,100805,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N +20241119,090758,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241118,160734,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241118,150742,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N 20241118,140744,57,100.00,KONEX,,,N,N,N,N, ,N,2795,0,3,0.00,2795,1,100.00,2795,2795,2795,3210,2380,2795,2795.00,0.00,0,0,2795,2795,2795,2795,2795,2795,2795,17,415,500,1730,5,1,3469500,97,1.21,0.30,12,0.00,2319.00,9389.00,3525,20240513,-20.71,1309,20231115,113.52,3525,-20.71,20240513,1411,98.09,20240213,3525,-20.71,20240513,1314,112.71,20231121,0.00,N,114920,500,17 억,,0,N,N,0,N,00,N diff --git a/115160/price/prices-20241101.csv b/115160/price/prices-20241101.csv index 2d8a635c5e6f..893e5e87f64c 100644 --- a/115160/price/prices-20241101.csv +++ b/115160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160730,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1392,-31,5,-2.18,96138595,68421,127.06,1402,1448,1392,1849,997,1423,1406.60,4.67,0,6486,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,612,-1.00,0.27,12,0.16,-1398.00,5138.00,3535,20240201,-60.62,1300,20241115,7.08,3535,-60.62,20240201,1300,7.08,20241115,3535,-60.62,20240201,1300,7.08,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N +20241119,150742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1405,-18,5,-1.26,64271174,45715,84.89,1402,1448,1395,1849,997,1423,1405.91,4.67,0,6131,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,618,-1.01,0.27,12,0.10,-1398.00,5138.00,3535,20240201,-60.25,1300,20241115,8.08,3535,-60.25,20240201,1300,8.08,20241115,3535,-60.25,20240201,1300,8.08,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N +20241119,140741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1405,-18,5,-1.26,49593392,35248,65.46,1402,1448,1398,1849,997,1423,1406.98,4.67,0,6994,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,618,-1.01,0.27,12,0.08,-1398.00,5138.00,3535,20240201,-60.25,1300,20241115,8.08,3535,-60.25,20240201,1300,8.08,20241115,3535,-60.25,20240201,1300,8.08,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N +20241119,130744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1414,-9,5,-0.63,47575531,33815,62.79,1402,1448,1398,1849,997,1423,1406.94,4.67,0,7186,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,622,-1.01,0.28,12,0.08,-1398.00,5138.00,3535,20240201,-60.00,1300,20241115,8.77,3535,-60.00,20240201,1300,8.77,20241115,3535,-60.00,20240201,1300,8.77,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N +20241119,120737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1414,-9,5,-0.63,45378022,32259,59.91,1402,1448,1398,1849,997,1423,1406.68,4.67,0,8437,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,622,-1.01,0.28,12,0.07,-1398.00,5138.00,3535,20240201,-60.00,1300,20241115,8.77,3535,-60.00,20240201,1300,8.77,20241115,3535,-60.00,20240201,1300,8.77,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N +20241119,110746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1414,-9,5,-0.63,44382217,31555,58.60,1402,1448,1398,1849,997,1423,1406.50,4.67,0,8924,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,622,-1.01,0.28,12,0.07,-1398.00,5138.00,3535,20240201,-60.00,1300,20241115,8.77,3535,-60.00,20240201,1300,8.77,20241115,3535,-60.00,20240201,1300,8.77,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N +20241119,100806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1411,-12,5,-0.84,25908095,18375,34.12,1402,1448,1398,1849,997,1423,1409.96,4.67,0,563,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,620,-1.01,0.27,12,0.04,-1398.00,5138.00,3535,20240201,-60.08,1300,20241115,8.54,3535,-60.08,20240201,1300,8.54,20241115,3535,-60.08,20240201,1300,8.54,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N +20241119,090758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1426,3,2,0.21,8162155,5799,10.77,1402,1448,1402,1849,997,1423,1407.51,4.67,0,987,1501,1462,1431,1392,1361,1481,1411,220,426,500,1050,1,1,43970124,627,-1.02,0.28,12,0.01,-1398.00,5138.00,3535,20240201,-59.66,1300,20241115,9.69,3535,-59.66,20240201,1300,9.69,20241115,3535,-59.66,20240201,1300,9.69,20241115,0.52,N,115160,500,219 억,,2053870,N,N,0,N,00,N 20241118,160734,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,-11,5,-0.77,76299616,53236,28.74,1400,1470,1400,1864,1004,1434,1434.00,4.67,0,-1416,1558,1496,1398,1336,1238,1527,1367,220,430,500,1060,1,1,43970124,626,-1.02,0.28,12,0.12,-1398.00,5138.00,3535,20240201,-59.75,1300,20241115,9.46,3535,-59.75,20240201,1300,9.46,20241115,3535,-59.75,20240201,1300,9.46,20241115,0.51,N,115160,500,219 억,,2055336,N,N,0,N,00,N 20241118,150743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1430,-4,5,-0.28,52904112,36810,19.87,1400,1470,1400,1864,1004,1434,1437.22,4.67,0,-7474,1558,1496,1398,1336,1238,1527,1367,220,430,500,1060,1,1,43970124,629,-1.02,0.28,12,0.08,-1398.00,5138.00,3535,20240201,-59.55,1300,20241115,10.00,3535,-59.55,20240201,1300,10.00,20241115,3535,-59.55,20240201,1300,10.00,20241115,0.51,N,115160,500,219 억,,2055336,N,N,0,N,00,N 20241118,140745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1435,1,2,0.07,43173559,30006,16.20,1400,1470,1400,1864,1004,1434,1438.83,4.67,0,-3299,1558,1496,1398,1336,1238,1527,1367,220,430,500,1060,1,1,43970124,631,-1.03,0.28,12,0.07,-1398.00,5138.00,3535,20240201,-59.41,1300,20241115,10.38,3535,-59.41,20240201,1300,10.38,20241115,3535,-59.41,20240201,1300,10.38,20241115,0.51,N,115160,500,219 억,,2055336,N,N,0,N,00,N diff --git a/115180/price/prices-20241101.csv b/115180/price/prices-20241101.csv index 50a15e987283..f07a346e2139 100644 --- a/115180/price/prices-20241101.csv +++ b/115180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4375,90,2,2.10,422107320,99066,150.94,4245,4400,4140,5570,3000,4285,4260.85,0.88,0,-12210,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1413,-4.47,2.64,12,0.31,-978.00,1655.00,6500,20231220,-32.69,2972,20231208,47.21,5860,-25.34,20241021,3200,36.72,20240805,7140,-38.73,20231215,3200,36.72,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N +20241119,150742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4335,50,2,1.17,353792905,83459,127.16,4245,4340,4140,5570,3000,4285,4239.12,0.88,0,-11524,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1400,-4.43,2.62,12,0.26,-978.00,1655.00,6500,20231220,-33.31,2972,20231208,45.86,5860,-26.02,20241021,3200,35.47,20240805,7140,-39.29,20231215,3200,35.47,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N +20241119,140742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4250,-35,5,-0.82,227026570,53825,82.01,4245,4335,4140,5570,3000,4285,4217.86,0.88,0,-10299,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1372,-4.35,2.57,12,0.17,-978.00,1655.00,6500,20231220,-34.62,2972,20231208,43.00,5860,-27.47,20241021,3200,32.81,20240805,7140,-40.48,20231215,3200,32.81,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N +20241119,130745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4170,-115,5,-2.68,172948370,41043,62.54,4245,4335,4140,5570,3000,4285,4213.83,0.88,0,-9038,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1347,-4.26,2.52,12,0.13,-978.00,1655.00,6500,20231220,-35.85,2972,20231208,40.31,5860,-28.84,20241021,3200,30.31,20240805,7140,-41.60,20231215,3200,30.31,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N +20241119,120737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4180,-105,5,-2.45,150496330,35661,54.34,4245,4335,4140,5570,3000,4285,4220.19,0.88,0,-5158,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1350,-4.27,2.53,12,0.11,-978.00,1655.00,6500,20231220,-35.69,2972,20231208,40.65,5860,-28.67,20241021,3200,30.62,20240805,7140,-41.46,20231215,3200,30.62,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N +20241119,110746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4175,-110,5,-2.57,113781195,26827,40.88,4245,4335,4150,5570,3000,4285,4241.29,0.88,0,-2551,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1348,-4.27,2.52,12,0.08,-978.00,1655.00,6500,20231220,-35.77,2972,20231208,40.48,5860,-28.75,20241021,3200,30.47,20240805,7140,-41.53,20231215,3200,30.47,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N +20241119,100806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4240,-45,5,-1.05,72790105,17027,25.94,4245,4335,4220,5570,3000,4285,4274.98,0.88,0,-2816,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1369,-4.34,2.56,12,0.05,-978.00,1655.00,6500,20231220,-34.77,2972,20231208,42.66,5860,-27.65,20241021,3200,32.50,20240805,7140,-40.62,20231215,3200,32.50,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N +20241119,090758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4305,20,2,0.47,12693310,2970,4.53,4245,4335,4245,5570,3000,4285,4273.84,0.88,0,573,4545,4415,4300,4170,4055,4357,4112,161,1285,500,2910,5,1,32292671,1390,-4.40,2.60,12,0.01,-978.00,1655.00,6500,20231220,-33.77,2972,20231208,44.85,5860,-26.54,20241021,3200,34.53,20240805,7140,-39.71,20231215,3200,34.53,20240805,0.62,N,115180,500,161 억,,284887,N,N,0,N,00,N 20241118,160735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4285,-15,5,-0.35,282687000,65622,58.90,4290,4430,4185,5590,3010,4300,4307.87,0.88,0,1157,4560,4430,4215,4085,3870,4495,4150,161,1290,500,2920,5,1,32292671,1384,-4.38,2.59,12,0.20,-978.00,1655.00,6500,20231220,-34.08,2972,20231208,44.18,5860,-26.88,20241021,3200,33.91,20240805,7140,-39.99,20231215,3200,33.91,20240805,0.64,N,115180,500,161 억,,283442,N,N,0,N,00,N 20241118,150743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4305,5,2,0.12,258155125,59900,53.77,4290,4430,4185,5590,3010,4300,4309.77,0.88,0,2798,4560,4430,4215,4085,3870,4495,4150,161,1290,500,2920,5,1,32292671,1390,-4.40,2.60,12,0.19,-978.00,1655.00,6500,20231220,-33.77,2972,20231208,44.85,5860,-26.54,20241021,3200,34.53,20240805,7140,-39.71,20231215,3200,34.53,20240805,0.64,N,115180,500,161 억,,283442,N,N,0,N,00,N 20241118,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4350,50,2,1.16,235353945,54611,49.02,4290,4430,4185,5590,3010,4300,4309.64,0.88,0,3318,4560,4430,4215,4085,3870,4495,4150,161,1290,500,2920,5,1,32292671,1405,-4.45,2.63,12,0.17,-978.00,1655.00,6500,20231220,-33.08,2972,20231208,46.37,5860,-25.77,20241021,3200,35.94,20240805,7140,-39.08,20231215,3200,35.94,20240805,0.64,N,115180,500,161 억,,283442,N,N,0,N,00,N diff --git a/115310/price/prices-20241101.csv b/115310/price/prices-20241101.csv index bdbe152702b2..b0151c138e73 100644 --- a/115310/price/prices-20241101.csv +++ b/115310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160731,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19160,-190,5,-0.98,34390250,1785,27.73,19350,19450,19130,25150,13550,19350,19266.25,4.43,0,-251,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,612,8.55,0.46,12,0.06,2242.00,41313.00,23050,20240202,-16.88,18170,20240805,5.45,23050,-16.88,20240202,18170,5.45,20240805,23050,-16.88,20240202,18170,5.45,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N +20241119,150742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19210,-140,5,-0.72,24543000,1272,19.76,19350,19450,19130,25150,13550,19350,19294.81,4.43,0,-276,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,613,8.57,0.46,12,0.04,2242.00,41313.00,23050,20240202,-16.66,18170,20240805,5.72,23050,-16.66,20240202,18170,5.72,20240805,23050,-16.66,20240202,18170,5.72,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N +20241119,140742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19200,-150,5,-0.78,22813600,1182,18.36,19350,19450,19130,25150,13550,19350,19300.85,4.43,0,-276,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,613,8.56,0.46,12,0.04,2242.00,41313.00,23050,20240202,-16.70,18170,20240805,5.67,23050,-16.70,20240202,18170,5.67,20240805,23050,-16.70,20240202,18170,5.67,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N +20241119,130745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19200,-150,5,-0.78,22813600,1182,18.36,19350,19450,19130,25150,13550,19350,19300.85,4.43,0,-276,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,613,8.56,0.46,12,0.04,2242.00,41313.00,23050,20240202,-16.70,18170,20240805,5.67,23050,-16.70,20240202,18170,5.67,20240805,23050,-16.70,20240202,18170,5.67,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N +20241119,120737,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19210,-140,5,-0.72,22506390,1166,18.11,19350,19450,19130,25150,13550,19350,19302.22,4.43,0,-276,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,613,8.57,0.46,12,0.04,2242.00,41313.00,23050,20240202,-16.66,18170,20240805,5.72,23050,-16.66,20240202,18170,5.72,20240805,23050,-16.66,20240202,18170,5.72,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N +20241119,110746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19390,40,2,0.21,17522920,909,14.12,19350,19450,19130,25150,13550,19350,19277.14,4.43,0,-111,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,619,8.65,0.47,12,0.03,2242.00,41313.00,23050,20240202,-15.88,18170,20240805,6.71,23050,-15.88,20240202,18170,6.71,20240805,23050,-15.88,20240202,18170,6.71,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N +20241119,100806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19220,-130,5,-0.67,2602520,135,2.10,19350,19350,19220,25150,13550,19350,19277.93,4.43,0,-14,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,614,8.57,0.47,12,0.00,2242.00,41313.00,23050,20240202,-16.62,18170,20240805,5.78,23050,-16.62,20240202,18170,5.78,20240805,23050,-16.62,20240202,18170,5.78,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N +20241119,090758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19350,0,3,0.00,193500,10,0.16,19350,19350,19350,25150,13550,19350,19350.00,4.43,0,-1,19690,19520,19310,19140,18930,19605,19225,16,5800,500,14310,10,1,3192883,618,8.63,0.47,12,0.00,2242.00,41313.00,23050,20240202,-16.05,18170,20240805,6.49,23050,-16.05,20240202,18170,6.49,20240805,23050,-16.05,20240202,18170,6.49,20240805,1.26,N,115310,500,15 억,,141304,N,N,0,N,00,N 20241118,160735,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19350,50,2,0.26,124084890,6437,139.66,19100,19480,19100,25050,13510,19300,19276.82,4.36,0,-532,19833,19566,19173,18906,18513,19700,19040,16,5750,500,14280,10,1,3192883,618,8.63,0.47,12,0.20,2242.00,41313.00,23050,20240202,-16.05,18170,20240805,6.49,23050,-16.05,20240202,18170,6.49,20240805,23050,-16.05,20240202,18170,6.49,20240805,1.26,N,115310,500,15 억,,139342,N,N,0,N,00,N 20241118,150743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19280,-20,5,-0.10,117153000,6078,131.87,19100,19480,19100,25050,13510,19300,19274.93,4.36,0,-531,19833,19566,19173,18906,18513,19700,19040,16,5750,500,14280,10,1,3192883,616,8.60,0.47,12,0.19,2242.00,41313.00,23050,20240202,-16.36,18170,20240805,6.11,23050,-16.36,20240202,18170,6.11,20240805,23050,-16.36,20240202,18170,6.11,20240805,1.26,N,115310,500,15 억,,139342,N,N,0,N,00,N 20241118,140745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19240,-60,5,-0.31,110435920,5729,124.30,19100,19480,19100,25050,13510,19300,19276.65,4.36,0,-530,19833,19566,19173,18906,18513,19700,19040,16,5750,500,14280,10,1,3192883,614,8.58,0.47,12,0.18,2242.00,41313.00,23050,20240202,-16.53,18170,20240805,5.89,23050,-16.53,20240202,18170,5.89,20240805,23050,-16.53,20240202,18170,5.89,20240805,1.26,N,115310,500,15 억,,139342,N,N,0,N,00,N diff --git a/115390/price/prices-20241101.csv b/115390/price/prices-20241101.csv index eff442965b2c..339b4914d3f7 100644 --- a/115390/price/prices-20241101.csv +++ b/115390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160731,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,-20,5,-0.23,166053580,19171,129.50,8690,8700,8660,11280,6080,8680,8661.71,91.04,0,-1337,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3752,-10.89,0.75,12,0.04,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.02,N,115390,500,240 억,,39445113,N,N,336,N,00,N +20241119,150743,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8670,-10,5,-0.12,19840690,2288,15.46,8690,8700,8670,11280,6080,8680,8671.63,91.04,0,-117,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3756,-10.91,0.75,12,0.01,-795.00,11571.00,8890,20240508,-2.47,5650,20240125,53.45,8890,-2.47,20240508,5650,53.45,20240125,8890,-2.47,20240508,5650,53.45,20240125,0.02,N,115390,500,240 억,,39445113,N,N,0,N,00,N +20241119,140742,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8670,-10,5,-0.12,18991030,2190,14.79,8690,8700,8670,11280,6080,8680,8671.70,91.04,0,-117,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3756,-10.91,0.75,12,0.01,-795.00,11571.00,8890,20240508,-2.47,5650,20240125,53.45,8890,-2.47,20240508,5650,53.45,20240125,8890,-2.47,20240508,5650,53.45,20240125,0.02,N,115390,500,240 억,,39445113,N,N,0,N,00,N +20241119,130745,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8680,0,3,0.00,13372870,1542,10.42,8690,8700,8670,11280,6080,8680,8672.42,91.04,0,-117,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3761,-10.92,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.36,5650,20240125,53.63,8890,-2.36,20240508,5650,53.63,20240125,8890,-2.36,20240508,5650,53.63,20240125,0.02,N,115390,500,240 억,,39445113,N,N,0,N,00,N +20241119,120738,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8670,-10,5,-0.12,9616270,1109,7.49,8690,8700,8670,11280,6080,8680,8671.12,91.04,0,-151,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3756,-10.91,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.47,5650,20240125,53.45,8890,-2.47,20240508,5650,53.45,20240125,8890,-2.47,20240508,5650,53.45,20240125,0.02,N,115390,500,240 억,,39445113,N,N,0,N,00,N +20241119,110746,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8670,-10,5,-0.12,9616270,1109,7.49,8690,8700,8670,11280,6080,8680,8671.12,91.04,0,-151,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3756,-10.91,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.47,5650,20240125,53.45,8890,-2.47,20240508,5650,53.45,20240125,8890,-2.47,20240508,5650,53.45,20240125,0.02,N,115390,500,240 억,,39445113,N,N,0,N,00,N +20241119,100807,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8700,20,2,0.23,2134060,246,1.66,8690,8700,8670,11280,6080,8680,8675.04,91.04,0,-151,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3769,-10.94,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.14,5650,20240125,53.98,8890,-2.14,20240508,5650,53.98,20240125,8890,-2.14,20240508,5650,53.98,20240125,0.02,N,115390,500,240 억,,39445113,N,N,0,N,00,N +20241119,090759,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8670,-10,5,-0.12,1301620,150,1.01,8690,8690,8670,11280,6080,8680,8677.47,91.04,0,-150,8720,8700,8680,8660,8640,8710,8670,241,2600,500,5380,10,1,43326411,3756,-10.91,0.75,12,0.00,-795.00,11571.00,8890,20240508,-2.47,5650,20240125,53.45,8890,-2.47,20240508,5650,53.45,20240125,8890,-2.47,20240508,5650,53.45,20240125,0.02,N,115390,500,240 억,,39445113,N,N,0,N,00,N 20241118,160735,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8680,20,2,0.23,128326630,14804,60.72,8670,8700,8660,11250,6070,8660,8668.38,91.04,0,-3979,8686,8672,8666,8652,8646,8670,8650,241,2590,500,5360,10,1,43326411,3761,-10.92,0.75,12,0.03,-795.00,11571.00,8890,20240508,-2.36,5650,20240125,53.63,8890,-2.36,20240508,5650,53.63,20240125,8890,-2.36,20240508,5650,53.63,20240125,0.01,N,115390,500,240 억,,39445104,N,N,0,N,00,N 20241118,150744,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8660,0,3,0.00,111726650,12888,52.86,8670,8700,8660,11250,6070,8660,8669.04,91.04,0,-2200,8686,8672,8666,8652,8646,8670,8650,241,2590,500,5360,10,1,43326411,3752,-10.89,0.75,12,0.03,-795.00,11571.00,8890,20240508,-2.59,5650,20240125,53.27,8890,-2.59,20240508,5650,53.27,20240125,8890,-2.59,20240508,5650,53.27,20240125,0.01,N,115390,500,240 억,,39445104,N,N,0,N,00,N 20241118,140745,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,8670,10,2,0.12,100726610,11618,47.65,8670,8700,8660,11250,6070,8660,8669.88,91.04,0,-1043,8686,8672,8666,8652,8646,8670,8650,241,2590,500,5360,10,1,43326411,3756,-10.91,0.75,12,0.03,-795.00,11571.00,8890,20240508,-2.47,5650,20240125,53.45,8890,-2.47,20240508,5650,53.45,20240125,8890,-2.47,20240508,5650,53.45,20240125,0.01,N,115390,500,240 억,,39445104,N,N,0,N,00,N diff --git a/115440/price/prices-20241101.csv b/115440/price/prices-20241101.csv index 0c852df192f8..3025a916358c 100644 --- a/115440/price/prices-20241101.csv +++ b/115440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160731,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7090,40,2,0.57,1164129860,164997,86.26,7170,7200,6960,9160,4940,7050,7055.46,0.78,0,-11083,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,762,11.27,1.00,12,1.53,629.00,7071.00,9000,20231201,-21.22,5630,20240805,25.93,8900,-20.34,20241015,5630,25.93,20240805,9000,-21.22,20231201,5630,25.93,20240805,5.17,N,115440,500,53 억,,84338,N,N,4,N,00,N +20241119,150743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7080,30,2,0.43,1144566200,162235,84.81,7170,7200,6960,9160,4940,7050,7054.99,0.78,0,-10168,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,761,11.26,1.00,12,1.51,629.00,7071.00,9000,20231201,-21.33,5630,20240805,25.75,8900,-20.45,20241015,5630,25.75,20240805,9000,-21.33,20231201,5630,25.75,20240805,5.17,N,115440,500,53 억,,84338,N,N,2,N,00,N +20241119,140742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7090,40,2,0.57,1030697830,146114,76.39,7170,7200,6960,9160,4940,7050,7054.07,0.78,0,-16824,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,762,11.27,1.00,12,1.36,629.00,7071.00,9000,20231201,-21.22,5630,20240805,25.93,8900,-20.34,20241015,5630,25.93,20240805,9000,-21.22,20231201,5630,25.93,20240805,5.17,N,115440,500,53 억,,84338,N,N,2,N,00,N +20241119,130745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7040,-10,5,-0.14,747197310,105904,55.36,7170,7200,6960,9160,4940,7050,7055.42,0.78,0,-22598,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,757,11.19,1.00,12,0.98,629.00,7071.00,9000,20231201,-21.78,5630,20240805,25.04,8900,-20.90,20241015,5630,25.04,20240805,9000,-21.78,20231201,5630,25.04,20240805,5.17,N,115440,500,53 억,,84338,N,N,2,N,00,N +20241119,120738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7010,-40,5,-0.57,693375490,98259,51.37,7170,7200,6960,9160,4940,7050,7056.61,0.78,0,-22067,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,754,11.14,0.99,12,0.91,629.00,7071.00,9000,20231201,-22.11,5630,20240805,24.51,8900,-21.24,20241015,5630,24.51,20240805,9000,-22.11,20231201,5630,24.51,20240805,5.17,N,115440,500,53 억,,84338,N,N,2,N,00,N +20241119,110747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7000,-50,5,-0.71,653586740,92593,48.41,7170,7200,6960,9160,4940,7050,7058.71,0.78,0,-21536,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,753,11.13,0.99,12,0.86,629.00,7071.00,9000,20231201,-22.22,5630,20240805,24.33,8900,-21.35,20241015,5630,24.33,20240805,9000,-22.22,20231201,5630,24.33,20240805,5.17,N,115440,500,53 억,,84338,N,N,2,N,00,N +20241119,100807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7060,10,2,0.14,310698330,43782,22.89,7170,7200,7050,9160,4940,7050,7096.50,0.78,0,-4050,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,759,11.22,1.00,12,0.41,629.00,7071.00,9000,20231201,-21.56,5630,20240805,25.40,8900,-20.67,20241015,5630,25.40,20240805,9000,-21.56,20231201,5630,25.40,20240805,5.17,N,115440,500,53 억,,84338,N,N,2,N,00,N +20241119,090759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7060,10,2,0.14,73884540,10371,5.42,7170,7200,7050,9160,4940,7050,7124.22,0.78,0,-4829,7450,7250,7100,6900,6750,7175,6825,54,2110,500,5350,10,1,10754239,759,11.22,1.00,12,0.10,629.00,7071.00,9000,20231201,-21.56,5630,20240805,25.40,8900,-20.67,20241015,5630,25.40,20240805,9000,-21.56,20231201,5630,25.40,20240805,5.17,N,115440,500,53 억,,84338,N,N,2,N,00,N 20241118,160735,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7050,0,3,0.00,1353978160,190085,35.21,7070,7300,6950,9160,4940,7050,7123.43,0.48,0,32062,7756,7402,7086,6732,6416,7245,6575,54,2110,500,5350,10,1,10754239,758,11.21,1.00,12,1.77,629.00,7071.00,9000,20231201,-21.67,5630,20240805,25.22,8900,-20.79,20241015,5630,25.22,20240805,9000,-21.67,20231201,5630,25.22,20240805,5.16,N,115440,500,53 억,,52049,N,N,2,N,00,N 20241118,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7050,0,3,0.00,1218363380,170913,31.66,7070,7300,6950,9160,4940,7050,7129.05,0.48,0,27544,7756,7402,7086,6732,6416,7245,6575,54,2110,500,5350,10,1,10754239,758,11.21,1.00,12,1.59,629.00,7071.00,9000,20231201,-21.67,5630,20240805,25.22,8900,-20.79,20241015,5630,25.22,20240805,9000,-21.67,20231201,5630,25.22,20240805,5.16,N,115440,500,53 억,,52049,N,N,0,N,00,N 20241118,140746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7120,70,2,0.99,999531540,139942,25.92,7070,7300,6950,9160,4940,7050,7143.17,0.48,0,22679,7756,7402,7086,6732,6416,7245,6575,54,2110,500,5350,10,1,10754239,766,11.32,1.01,12,1.30,629.00,7071.00,9000,20231201,-20.89,5630,20240805,26.47,8900,-20.00,20241015,5630,26.47,20240805,9000,-20.89,20231201,5630,26.47,20240805,5.16,N,115440,500,53 억,,52049,N,N,0,N,00,N diff --git a/115450/price/prices-20241101.csv b/115450/price/prices-20241101.csv index c7c6cdb8e90f..b91801d60103 100644 --- a/115450/price/prices-20241101.csv +++ b/115450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160732,54,100.00,KSQ150,,유통,N,N,N,N, ,N,9800,-1420,5,-12.66,27166462380,2673504,22.75,10800,10890,9790,14580,7860,11220,10160.58,6.68,0,-250323,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,7854,-326.67,4.66,12,3.34,-30.00,2101.00,17700,20240408,-44.63,3334,20231114,193.94,17700,-44.63,20240408,3750,161.33,20240116,17700,-44.63,20240408,3515,178.81,20231120,0.21,N,115450,500,400 억,,5350196,N,N,549,N,01,N +20241119,150743,54,100.00,KSQ150,,유통,N,N,N,N, ,N,9870,-1350,5,-12.03,26318948190,2587307,22.02,10800,10890,9790,14580,7860,11220,10171.46,6.68,0,-229684,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,7910,-329.00,4.70,12,3.23,-30.00,2101.00,17700,20240408,-44.24,3334,20231114,196.04,17700,-44.24,20240408,3750,163.20,20240116,17700,-44.24,20240408,3515,180.80,20231120,0.21,N,115450,500,400 억,,5350196,N,N,1236,N,01,N +20241119,140743,54,100.00,KSQ150,,유통,N,N,N,N, ,N,9930,-1290,5,-11.50,23689667100,2320598,19.75,10800,10890,9890,14580,7860,11220,10207.50,6.68,0,-196461,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,7958,-331.00,4.73,12,2.90,-30.00,2101.00,17700,20240408,-43.90,3334,20231114,197.84,17700,-43.90,20240408,3750,164.80,20240116,17700,-43.90,20240408,3515,182.50,20231120,0.21,N,115450,500,400 억,,5350196,N,N,1236,N,01,N +20241119,130746,54,100.00,KSQ150,,유통,N,N,N,N, ,N,9920,-1300,5,-11.59,22378131090,2188963,18.63,10800,10890,9890,14580,7860,11220,10222.19,6.68,0,-167992,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,7950,-330.67,4.72,12,2.73,-30.00,2101.00,17700,20240408,-43.95,3334,20231114,197.54,17700,-43.95,20240408,3750,164.53,20240116,17700,-43.95,20240408,3515,182.22,20231120,0.21,N,115450,500,400 억,,5350196,N,N,1236,N,01,N +20241119,120738,54,100.00,KSQ150,,유통,N,N,N,N, ,N,10000,-1220,5,-10.87,20190731320,1969185,16.76,10800,10890,9920,14580,7860,11220,10252.29,6.68,0,-121330,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,8014,-333.33,4.76,12,2.46,-30.00,2101.00,17700,20240408,-43.50,3334,20231114,199.94,17700,-43.50,20240408,3750,166.67,20240116,17700,-43.50,20240408,3515,184.50,20231120,0.21,N,115450,500,400 억,,5350196,N,N,1236,N,01,N +20241119,110747,54,100.00,KSQ150,,유통,N,N,N,N, ,N,10040,-1180,5,-10.52,18521059140,1802447,15.34,10800,10890,9920,14580,7860,11220,10274.38,6.68,0,-80480,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,8046,-334.67,4.78,12,2.25,-30.00,2101.00,17700,20240408,-43.28,3334,20231114,201.14,17700,-43.28,20240408,3750,167.73,20240116,17700,-43.28,20240408,3515,185.63,20231120,0.21,N,115450,500,400 억,,5350196,N,N,1236,N,01,N +20241119,100807,54,100.00,KSQ150,,유통,N,N,N,N, ,N,10320,-900,5,-8.02,16022519960,1555112,13.23,10800,10890,9920,14580,7860,11220,10301.86,6.68,0,-65652,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,8270,-344.00,4.91,12,1.94,-30.00,2101.00,17700,20240408,-41.69,3334,20231114,209.54,17700,-41.69,20240408,3750,175.20,20240116,17700,-41.69,20240408,3515,193.60,20231120,0.21,N,115450,500,400 억,,5350196,N,N,1236,N,01,N +20241119,090759,54,100.00,KSQ150,,유통,N,N,N,N, ,N,10400,-820,5,-7.31,5829760710,552024,4.70,10800,10890,10300,14580,7860,11220,10558.13,6.68,0,66002,13460,12340,10840,9720,8220,12900,10280,401,3360,500,6950,10,1,80139933,8335,-346.67,4.95,12,0.69,-30.00,2101.00,17700,20240408,-41.24,3334,20231114,211.94,17700,-41.24,20240408,3750,177.33,20240116,17700,-41.24,20240408,3515,195.87,20231120,0.21,N,115450,500,400 억,,5350196,N,N,1236,N,01,N 20241118,160736,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11220,1710,2,17.98,130270504740,11689328,2380.02,9510,11960,9340,12360,6660,9510,11144.33,6.49,0,155292,9736,9622,9486,9372,9236,9680,9430,401,2850,500,5890,10,1,80139933,8992,-374.00,5.34,12,14.59,-30.00,2101.00,17700,20240408,-36.61,3334,20231114,236.53,17700,-36.61,20240408,3750,199.20,20240116,17700,-36.61,20240408,3515,219.20,20231120,0.20,N,115450,500,400 억,,5197081,N,N,1236,N,00,N 20241118,150744,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11220,1710,2,17.98,127160545160,11412912,2323.74,9510,11960,9340,12360,6660,9510,11141.82,6.49,0,137768,9736,9622,9486,9372,9236,9680,9430,401,2850,500,5890,10,1,80139933,8992,-374.00,5.34,12,14.24,-30.00,2101.00,17700,20240408,-36.61,3334,20231114,236.53,17700,-36.61,20240408,3750,199.20,20240116,17700,-36.61,20240408,3515,219.20,20231120,0.20,N,115450,500,400 억,,5197081,N,N,48,N,00,N 20241118,140746,55,60.00,KSQ150,,유통,N,N,N,Y,60,N,11210,1700,2,17.88,117673989040,10576965,2153.54,9510,11960,9340,12360,6660,9510,11125.50,6.49,0,125784,9736,9622,9486,9372,9236,9680,9430,401,2850,500,5890,10,1,80139933,8984,-373.67,5.34,12,13.20,-30.00,2101.00,17700,20240408,-36.67,3334,20231114,236.23,17700,-36.67,20240408,3750,198.93,20240116,17700,-36.67,20240408,3515,218.92,20231120,0.20,N,115450,500,400 억,,5197081,N,N,48,N,00,N diff --git a/115480/price/prices-20241101.csv b/115480/price/prices-20241101.csv index ed0c5d97abc6..4c1c0442bb8c 100644 --- a/115480/price/prices-20241101.csv +++ b/115480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160732,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,632,-26,5,-3.95,135252307,210912,473.45,658,669,630,855,461,658,641.28,0.12,0,-5500,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,383,-3.72,0.55,12,0.35,-170.00,1144.00,1010,20231110,-37.43,616,20241115,2.60,896,-29.46,20240111,616,2.60,20241115,950,-33.47,20231128,616,2.60,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N +20241119,150743,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,638,-20,5,-3.04,126725723,197467,443.27,658,669,630,855,461,658,641.76,0.12,0,-527,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,387,-3.75,0.56,12,0.33,-170.00,1144.00,1010,20231110,-36.83,616,20241115,3.57,896,-28.79,20240111,616,3.57,20241115,950,-32.84,20231128,616,3.57,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N +20241119,140743,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,638,-20,5,-3.04,108890645,169397,380.26,658,669,630,855,461,658,642.81,0.12,0,-2321,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,387,-3.75,0.56,12,0.28,-170.00,1144.00,1010,20231110,-36.83,616,20241115,3.57,896,-28.79,20240111,616,3.57,20241115,950,-32.84,20231128,616,3.57,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N +20241119,130746,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,643,-15,5,-2.28,85344012,132631,297.73,658,669,630,855,461,658,643.47,0.12,0,-3149,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,390,-3.78,0.56,12,0.22,-170.00,1144.00,1010,20231110,-36.34,616,20241115,4.38,896,-28.24,20240111,616,4.38,20241115,950,-32.32,20231128,616,4.38,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N +20241119,120738,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,644,-14,5,-2.13,58348277,90483,203.11,658,669,630,855,461,658,644.85,0.12,0,-2525,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,390,-3.79,0.56,12,0.15,-170.00,1144.00,1010,20231110,-36.24,616,20241115,4.55,896,-28.12,20240111,616,4.55,20241115,950,-32.21,20231128,616,4.55,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N +20241119,110747,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,646,-12,5,-1.82,29206172,44854,100.69,658,669,640,855,461,658,651.14,0.12,0,-2886,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,392,-3.80,0.56,12,0.07,-170.00,1144.00,1010,20231110,-36.04,616,20241115,4.87,896,-27.90,20240111,616,4.87,20241115,950,-32.00,20231128,616,4.87,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N +20241119,100807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,661,3,2,0.46,5044470,7643,17.16,658,669,653,855,461,658,660.01,0.12,0,-1076,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,401,-3.89,0.58,12,0.01,-170.00,1144.00,1010,20231110,-34.55,616,20241115,7.31,896,-26.23,20240111,616,7.31,20241115,950,-30.42,20231128,616,7.31,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N +20241119,090759,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,657,-1,5,-0.15,2975425,4513,10.13,658,669,655,855,461,658,659.30,0.12,0,-179,675,666,658,649,641,671,654,303,197,500,470,1,1,60624558,398,-3.86,0.57,12,0.01,-170.00,1144.00,1010,20231110,-34.95,616,20241115,6.66,896,-26.67,20240111,616,6.66,20241115,950,-30.84,20231128,616,6.66,20241115,1.19,N,115480,500,303 억,,74139,N,N,0,N,00,N 20241118,160736,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,658,1,2,0.15,29044455,44315,29.42,650,667,650,854,460,657,655.41,0.13,0,-2142,711,684,650,623,589,667,606,303,197,500,470,1,1,60624558,399,-3.87,0.58,12,0.07,-170.00,1144.00,1010,20231110,-34.85,616,20241115,6.82,896,-26.56,20240111,616,6.82,20241115,950,-30.74,20231128,616,6.82,20241115,1.18,N,115480,500,303 억,,76124,N,N,0,N,00,N 20241118,150744,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,653,-4,5,-0.61,21677547,33057,21.95,650,667,650,854,460,657,655.76,0.13,0,-1490,711,684,650,623,589,667,606,303,197,500,470,1,1,60624558,396,-3.84,0.57,12,0.05,-170.00,1144.00,1010,20231110,-35.35,616,20241115,6.01,896,-27.12,20240111,616,6.01,20241115,950,-31.26,20231128,616,6.01,20241115,1.18,N,115480,500,303 억,,76124,N,N,0,N,00,N 20241118,140746,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,655,-2,5,-0.30,17767275,27066,17.97,650,667,650,854,460,657,656.44,0.13,0,-1468,711,684,650,623,589,667,606,303,197,500,470,1,1,60624558,397,-3.85,0.57,12,0.04,-170.00,1144.00,1010,20231110,-35.15,616,20241115,6.33,896,-26.90,20240111,616,6.33,20241115,950,-31.05,20231128,616,6.33,20241115,1.18,N,115480,500,303 억,,76124,N,N,0,N,00,N diff --git a/115500/price/prices-20241101.csv b/115500/price/prices-20241101.csv index b8cc16e2e279..588e1e989bae 100644 --- a/115500/price/prices-20241101.csv +++ b/115500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160732,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7670,240,2,3.23,4291412580,569696,50.29,7290,7690,7270,9650,5210,7430,7532.96,1.34,0,-17987,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,920,33.20,4.74,12,4.75,231.00,1619.00,9320,20240215,-17.70,4800,20240805,59.79,9320,-17.70,20240215,4800,59.79,20240805,9320,-17.70,20240215,4800,59.79,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N +20241119,150744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7610,180,2,2.42,3920867530,521193,46.01,7290,7690,7270,9650,5210,7430,7523.80,1.34,0,-4737,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,913,32.94,4.70,12,4.34,231.00,1619.00,9320,20240215,-18.35,4800,20240805,58.54,9320,-18.35,20240215,4800,58.54,20240805,9320,-18.35,20240215,4800,58.54,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N +20241119,140743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,120,2,1.62,2859210180,381920,33.71,7290,7640,7270,9650,5210,7430,7487.18,1.34,0,28423,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,906,32.68,4.66,12,3.18,231.00,1619.00,9320,20240215,-18.99,4800,20240805,57.29,9320,-18.99,20240215,4800,57.29,20240805,9320,-18.99,20240215,4800,57.29,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N +20241119,130746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7590,160,2,2.15,2587123950,345657,30.51,7290,7640,7270,9650,5210,7430,7485.48,1.34,0,26832,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,911,32.86,4.69,12,2.88,231.00,1619.00,9320,20240215,-18.56,4800,20240805,58.12,9320,-18.56,20240215,4800,58.12,20240805,9320,-18.56,20240215,4800,58.12,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N +20241119,120739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7560,130,2,1.75,2407325860,321898,28.42,7290,7640,7270,9650,5210,7430,7479.32,1.34,0,27879,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,907,32.73,4.67,12,2.68,231.00,1619.00,9320,20240215,-18.88,4800,20240805,57.50,9320,-18.88,20240215,4800,57.50,20240805,9320,-18.88,20240215,4800,57.50,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N +20241119,110747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7600,170,2,2.29,2083723380,279125,24.64,7290,7620,7270,9650,5210,7430,7465.86,1.34,0,25465,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,912,32.90,4.69,12,2.33,231.00,1619.00,9320,20240215,-18.45,4800,20240805,58.33,9320,-18.45,20240215,4800,58.33,20240805,9320,-18.45,20240215,4800,58.33,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N +20241119,100808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7510,80,2,1.08,1304699880,176112,15.55,7290,7550,7270,9650,5210,7430,7407.70,1.34,0,20671,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,901,32.51,4.64,12,1.47,231.00,1619.00,9320,20240215,-19.42,4800,20240805,56.46,9320,-19.42,20240215,4800,56.46,20240805,9320,-19.42,20240215,4800,56.46,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N +20241119,090800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7330,-100,5,-1.35,458547300,62465,5.51,7290,7430,7270,9650,5210,7430,7332.86,1.34,0,9392,8563,7996,7633,7066,6703,7815,6885,60,2220,500,5340,10,1,12000000,880,31.73,4.53,12,0.52,231.00,1619.00,9320,20240215,-21.35,4800,20240805,52.71,9320,-21.35,20240215,4800,52.71,20240805,9320,-21.35,20240215,4800,52.71,20240805,3.90,N,115500,500,60 억,,160872,N,N,0,N,00,N 20241118,160736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7430,300,2,4.21,8431107100,1116440,217.41,7730,8200,7270,9260,5000,7130,7552.27,1.95,0,-74309,7523,7326,7163,6966,6803,7425,7065,60,2130,500,5130,10,1,12000000,892,32.16,4.59,12,9.30,231.00,1619.00,9320,20240215,-20.28,4800,20240805,54.79,9320,-20.28,20240215,4800,54.79,20240805,9320,-20.28,20240215,4800,54.79,20240805,4.16,N,115500,500,60 억,,233992,N,N,0,N,00,N 20241118,150745,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7420,290,2,4.07,7937221130,1050003,204.47,7730,8200,7270,9260,5000,7130,7559.30,1.95,0,-80352,7523,7326,7163,6966,6803,7425,7065,60,2130,500,5130,10,1,12000000,890,32.12,4.58,12,8.75,231.00,1619.00,9320,20240215,-20.39,4800,20240805,54.58,9320,-20.39,20240215,4800,54.58,20240805,9320,-20.39,20240215,4800,54.58,20240805,4.16,N,115500,500,60 억,,233992,N,N,0,N,00,N 20241118,140746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7360,230,2,3.23,7544522860,996654,194.08,7730,8200,7270,9260,5000,7130,7569.92,1.95,0,-80151,7523,7326,7163,6966,6803,7425,7065,60,2130,500,5130,10,1,12000000,883,31.86,4.55,12,8.31,231.00,1619.00,9320,20240215,-21.03,4800,20240805,53.33,9320,-21.03,20240215,4800,53.33,20240805,9320,-21.03,20240215,4800,53.33,20240805,4.16,N,115500,500,60 억,,233992,N,N,0,N,00,N diff --git a/115530/price/prices-20241101.csv b/115530/price/prices-20241101.csv index 0b4e06bfd3a1..3f68dc20020d 100644 --- a/115530/price/prices-20241101.csv +++ b/115530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160732,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,413,-11,5,-2.59,37944246,91873,42.53,424,424,409,551,297,424,413.01,0.57,0,-35543,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,281,68.83,2.49,12,0.14,6.00,166.00,650,20240826,-36.46,236,20240307,75.00,650,-36.46,20240826,236,75.00,20240307,650,-36.46,20240826,236,75.00,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N +20241119,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,414,-10,5,-2.36,28147427,68021,31.48,424,424,409,551,297,424,413.80,0.57,0,-30418,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,281,69.00,2.49,12,0.10,6.00,166.00,650,20240826,-36.31,236,20240307,75.42,650,-36.31,20240826,236,75.42,20240307,650,-36.31,20240826,236,75.42,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N +20241119,140743,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,415,-9,5,-2.12,24913190,60214,27.87,424,424,409,551,297,424,413.74,0.57,0,-29897,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,282,69.17,2.50,12,0.09,6.00,166.00,650,20240826,-36.15,236,20240307,75.85,650,-36.15,20240826,236,75.85,20240307,650,-36.15,20240826,236,75.85,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N +20241119,130746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,415,-9,5,-2.12,24038585,58105,26.90,424,424,409,551,297,424,413.71,0.57,0,-29273,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,282,69.17,2.50,12,0.09,6.00,166.00,650,20240826,-36.15,236,20240307,75.85,650,-36.15,20240826,236,75.85,20240307,650,-36.15,20240826,236,75.85,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N +20241119,120739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,414,-10,5,-2.36,14536092,35075,16.24,424,424,409,551,297,424,414.43,0.57,0,-7949,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,281,69.00,2.49,12,0.05,6.00,166.00,650,20240826,-36.31,236,20240307,75.42,650,-36.31,20240826,236,75.42,20240307,650,-36.31,20240826,236,75.42,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N +20241119,110747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,416,-8,5,-1.89,12250868,29540,13.67,424,424,409,551,297,424,414.72,0.57,0,-2621,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,283,69.33,2.51,12,0.04,6.00,166.00,650,20240826,-36.00,236,20240307,76.27,650,-36.00,20240826,236,76.27,20240307,650,-36.00,20240826,236,76.27,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N +20241119,100808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,414,-10,5,-2.36,9566449,23062,10.67,424,424,409,551,297,424,414.81,0.57,0,-1858,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,281,69.00,2.49,12,0.03,6.00,166.00,650,20240826,-36.31,236,20240307,75.42,650,-36.31,20240826,236,75.42,20240307,650,-36.31,20240826,236,75.42,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N +20241119,090800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,421,-3,5,-0.71,413600,980,0.45,424,424,420,551,297,424,422.04,0.57,0,-212,446,434,422,410,398,441,417,68,127,100,270,1,1,67963000,286,70.17,2.54,12,0.00,6.00,166.00,650,20240826,-35.23,236,20240307,78.39,650,-35.23,20240826,236,78.39,20240307,650,-35.23,20240826,236,78.39,20240307,0.00,N,115530,100,67 억,,390095,N,N,0,N,00,N 20241118,160736,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,424,-10,5,-2.30,90854347,216042,53.86,420,434,410,564,304,434,420.54,0.57,0,4244,474,454,415,395,356,464,405,68,130,100,280,1,1,67963000,288,70.67,2.55,12,0.32,6.00,166.00,650,20240826,-34.77,236,20240307,79.66,650,-34.77,20240826,236,79.66,20240307,650,-34.77,20240826,236,79.66,20240307,0.00,N,115530,100,67 억,,385850,N,N,0,N,00,N 20241118,150745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,415,-19,5,-4.38,78019731,185069,46.14,420,434,411,564,304,434,421.57,0.57,0,3488,474,454,415,395,356,464,405,68,130,100,280,1,1,67963000,282,69.17,2.50,12,0.27,6.00,166.00,650,20240826,-36.15,236,20240307,75.85,650,-36.15,20240826,236,75.85,20240307,650,-36.15,20240826,236,75.85,20240307,0.00,N,115530,100,67 억,,385850,N,N,0,N,00,N 20241118,140747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,415,-19,5,-4.38,61569485,145338,36.23,420,434,415,564,304,434,423.63,0.57,0,9199,474,454,415,395,356,464,405,68,130,100,280,1,1,67963000,282,69.17,2.50,12,0.21,6.00,166.00,650,20240826,-36.15,236,20240307,75.85,650,-36.15,20240826,236,75.85,20240307,650,-36.15,20240826,236,75.85,20240307,0.00,N,115530,100,67 억,,385850,N,N,0,N,00,N diff --git a/115570/price/prices-20241101.csv b/115570/price/prices-20241101.csv index b5b1a2c5096e..a60574e38b7e 100644 --- a/115570/price/prices-20241101.csv +++ b/115570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160733,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-280,5,-7.84,889869355,265599,46.35,3495,3540,3155,4640,2500,3570,3350.42,0.38,0,16300,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,263,-1.78,0.41,12,3.33,-1846.00,8034.00,3700,20241118,-11.08,2210,20240805,48.87,3700,-11.08,20241118,2210,48.87,20240805,3700,-11.08,20241118,2210,48.87,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N +20241119,150744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-280,5,-7.84,866165705,258375,45.09,3495,3540,3155,4640,2500,3570,3352.36,0.38,0,17083,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,263,-1.78,0.41,12,3.24,-1846.00,8034.00,3700,20241118,-11.08,2210,20240805,48.87,3700,-11.08,20241118,2210,48.87,20240805,3700,-11.08,20241118,2210,48.87,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N +20241119,140744,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-280,5,-7.84,829020940,247098,43.12,3495,3540,3155,4640,2500,3570,3355.03,0.38,0,17702,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,263,-1.78,0.41,12,3.09,-1846.00,8034.00,3700,20241118,-11.08,2210,20240805,48.87,3700,-11.08,20241118,2210,48.87,20240805,3700,-11.08,20241118,2210,48.87,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N +20241119,130747,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-355,5,-9.94,805202965,239736,41.83,3495,3540,3155,4640,2500,3570,3358.71,0.38,0,19007,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,257,-1.74,0.40,12,3.00,-1846.00,8034.00,3700,20241118,-13.11,2210,20240805,45.48,3700,-13.11,20241118,2210,45.48,20240805,3700,-13.11,20241118,2210,45.48,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N +20241119,120739,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-345,5,-9.66,679722450,200681,35.02,3495,3540,3205,4640,2500,3570,3387.08,0.38,0,17496,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,258,-1.75,0.40,12,2.51,-1846.00,8034.00,3700,20241118,-12.84,2210,20240805,45.93,3700,-12.84,20241118,2210,45.93,20240805,3700,-12.84,20241118,2210,45.93,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N +20241119,110748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,-195,5,-5.46,565802730,165810,28.93,3495,3540,3210,4640,2500,3570,3412.36,0.38,0,14711,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,269,-1.83,0.42,12,2.08,-1846.00,8034.00,3700,20241118,-8.78,2210,20240805,52.71,3700,-8.78,20241118,2210,52.71,20240805,3700,-8.78,20241118,2210,52.71,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N +20241119,100808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-115,5,-3.22,411624175,120747,21.07,3495,3535,3210,4640,2500,3570,3408.98,0.38,0,10511,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,276,-1.87,0.43,12,1.51,-1846.00,8034.00,3700,20241118,-6.62,2210,20240805,56.33,3700,-6.62,20241118,2210,56.33,20240805,3700,-6.62,20241118,2210,56.33,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N +20241119,090800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,-50,5,-1.40,103352885,29537,5.15,3495,3535,3445,4640,2500,3570,3499.10,0.38,0,3630,4066,3817,3451,3202,2836,3942,3327,40,1070,500,2420,5,1,7984508,281,-1.91,0.44,12,0.37,-1846.00,8034.00,3700,20241118,-4.86,2210,20240805,59.28,3700,-4.86,20241118,2210,59.28,20240805,3700,-4.86,20241118,2210,59.28,20240805,0.08,N,115570,500,39 억,,30376,N,N,0,N,00,N 20241118,160737,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3570,485,2,15.72,1872816000,566447,279.63,3200,3700,3085,4010,2160,3085,3304.99,0.46,0,-5586,3605,3345,2825,2565,2045,3475,2695,40,925,500,2090,5,1,7984508,285,-1.93,0.44,12,7.09,-1846.00,8034.00,3700,20241118,-3.51,2210,20240805,61.54,3700,-3.51,20241118,2210,61.54,20240805,3700,-3.51,20241118,2210,61.54,20240805,0.08,N,115570,500,39 억,,36800,N,N,0,N,01,N 20241118,150745,54,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,3640,555,2,17.99,1545118910,473871,233.93,3200,3645,3085,4010,2160,3085,3260.63,0.46,0,-4772,3605,3345,2825,2565,2045,3475,2695,40,925,500,2090,5,1,7984508,291,-1.97,0.45,12,5.93,-1846.00,8034.00,3645,20241118,-0.14,2210,20240805,64.71,3645,-0.14,20241118,2210,64.71,20240805,3645,-0.14,20241118,2210,64.71,20240805,0.08,N,115570,500,39 억,,36800,N,N,0,N,01,N 20241118,140747,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,180,2,5.83,1292745225,400962,197.94,3200,3425,3085,4010,2160,3085,3224.11,0.46,0,-3125,3605,3345,2825,2565,2045,3475,2695,40,925,500,2090,5,1,7984508,261,-1.77,0.41,12,5.02,-1846.00,8034.00,3445,20240930,-5.22,2210,20240805,47.74,3445,-5.22,20240930,2210,47.74,20240805,3445,-5.22,20240930,2210,47.74,20240805,0.08,N,115570,500,39 억,,36800,N,N,0,N,01,N diff --git a/115610/price/prices-20241101.csv b/115610/price/prices-20241101.csv index 2d3362fd4ec7..20b69bbbb033 100644 --- a/115610/price/prices-20241101.csv +++ b/115610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160733,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,-280,5,-11.72,2861485827,1338026,281.74,2385,2430,1998,3105,1675,2390,2138.59,1.65,0,-19276,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,343,-7.08,5.22,12,8.23,-298.00,404.00,6100,20240126,-65.41,1850,20240805,14.05,6100,-65.41,20240126,1850,14.05,20240805,6100,-65.41,20240126,1850,14.05,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N +20241119,150744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2085,-305,5,-12.76,2809642267,1313416,276.55,2385,2430,1998,3105,1675,2390,2139.19,1.65,0,-14578,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,339,-7.00,5.16,12,8.08,-298.00,404.00,6100,20240126,-65.82,1850,20240805,12.70,6100,-65.82,20240126,1850,12.70,20240805,6100,-65.82,20240126,1850,12.70,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N +20241119,140744,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-330,5,-13.81,2312467770,1069440,225.18,2385,2430,2055,3105,1675,2390,2162.32,1.65,0,-37820,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,335,-6.91,5.10,12,6.58,-298.00,404.00,6100,20240126,-66.23,1850,20240805,11.35,6100,-66.23,20240126,1850,11.35,20240805,6100,-66.23,20240126,1850,11.35,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N +20241119,130747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2145,-245,5,-10.25,1978268990,909706,191.55,2385,2430,2070,3105,1675,2390,2174.62,1.65,0,4436,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,349,-7.20,5.31,12,5.60,-298.00,404.00,6100,20240126,-64.84,1850,20240805,15.95,6100,-64.84,20240126,1850,15.95,20240805,6100,-64.84,20240126,1850,15.95,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N +20241119,120739,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2100,-290,5,-12.13,1873584200,860445,181.18,2385,2430,2070,3105,1675,2390,2177.46,1.65,0,10289,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,341,-7.05,5.20,12,5.29,-298.00,404.00,6100,20240126,-65.57,1850,20240805,13.51,6100,-65.57,20240126,1850,13.51,20240805,6100,-65.57,20240126,1850,13.51,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N +20241119,110748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2115,-275,5,-11.51,1718004225,786884,165.69,2385,2430,2070,3105,1675,2390,2183.30,1.65,0,26406,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,344,-7.10,5.24,12,4.84,-298.00,404.00,6100,20240126,-65.33,1850,20240805,14.32,6100,-65.33,20240126,1850,14.32,20240805,6100,-65.33,20240126,1850,14.32,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N +20241119,100808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2235,-155,5,-6.49,589564990,256804,54.07,2385,2430,2190,3105,1675,2390,2295.78,1.65,0,11343,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,363,-7.50,5.53,12,1.58,-298.00,404.00,6100,20240126,-63.36,1850,20240805,20.81,6100,-63.36,20240126,1850,20.81,20240805,6100,-63.36,20240126,1850,20.81,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N +20241119,090800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2365,-25,5,-1.05,75949305,32006,6.74,2385,2430,2345,3105,1675,2390,2372.97,1.65,0,6228,2646,2517,2431,2302,2216,2475,2260,81,715,500,1480,5,1,16254535,384,-7.94,5.85,12,0.20,-298.00,404.00,6100,20240126,-61.23,1850,20240805,27.84,6100,-61.23,20240126,1850,27.84,20240805,6100,-61.23,20240126,1850,27.84,20240805,0.67,N,115610,500,81 억,,268567,N,N,0,N,00,N 20241118,160737,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,-180,5,-7.00,1140669555,473812,109.15,2505,2560,2345,3340,1800,2570,2407.61,1.22,0,69683,3013,2791,2633,2411,2253,2712,2332,81,770,500,1590,5,1,16254535,388,-8.02,5.92,12,2.91,-298.00,404.00,6100,20240126,-60.82,1850,20240805,29.19,6100,-60.82,20240126,1850,29.19,20240805,6100,-60.82,20240126,1850,29.19,20240805,0.68,N,115610,500,81 억,,198989,N,N,0,N,00,N 20241118,150746,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2380,-190,5,-7.39,1063371780,441302,101.66,2505,2560,2345,3340,1800,2570,2409.62,1.22,0,65201,3013,2791,2633,2411,2253,2712,2332,81,770,500,1590,5,1,16254535,387,-7.99,5.89,12,2.71,-298.00,404.00,6100,20240126,-60.98,1850,20240805,28.65,6100,-60.98,20240126,1850,28.65,20240805,6100,-60.98,20240126,1850,28.65,20240805,0.68,N,115610,500,81 억,,198989,N,N,0,N,00,N 20241118,140747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,-180,5,-7.00,930564070,385928,88.91,2505,2560,2345,3340,1800,2570,2411.24,1.22,0,44415,3013,2791,2633,2411,2253,2712,2332,81,770,500,1590,5,1,16254535,388,-8.02,5.92,12,2.37,-298.00,404.00,6100,20240126,-60.82,1850,20240805,29.19,6100,-60.82,20240126,1850,29.19,20240805,6100,-60.82,20240126,1850,29.19,20240805,0.68,N,115610,500,81 억,,198989,N,N,0,N,00,N diff --git a/116100/price/prices-20241101.csv b/116100/price/prices-20241101.csv index 0f750c29d8f5..ee5de7e0ffcf 100644 --- a/116100/price/prices-20241101.csv +++ b/116100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160733,57,100.00,KONEX,,,N,N,N,N, ,N,1599,200,2,14.30,1599,1,16.67,1599,1599,1599,1608,1190,1399,1599.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,100,29.61,0.56,12,0.00,54.00,2863.00,2195,20240726,-27.15,900,20240103,77.67,2195,-27.15,20240726,900,77.67,20240103,2195,-27.15,20240726,900,77.67,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241119,150745,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,0,0,0.00,0,0,0,1608,1190,1399,0.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241119,140744,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,0,0,0.00,0,0,0,1608,1190,1399,0.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241119,130747,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,0,0,0.00,0,0,0,1608,1190,1399,0.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241119,120740,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,0,0,0.00,0,0,0,1608,1190,1399,0.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241119,110748,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,0,0,0.00,0,0,0,1608,1190,1399,0.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241119,100809,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,0,0,0.00,0,0,0,1608,1190,1399,0.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N +20241119,090801,57,100.00,KONEX,,,N,N,N,N, ,N,1399,0,3,0.00,0,0,0.00,0,0,0,1608,1190,1399,0.00,0.00,0,0,2011,1705,1552,1246,1093,1628,1169,31,209,500,830,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241118,160737,57,100.00,KONEX,,,N,N,N,N, ,N,1399,-246,4,-14.95,8853,6,27.27,1858,1858,1399,1891,1399,1645,1475.50,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,87,25.91,0.49,12,0.00,54.00,2863.00,2195,20240726,-36.26,900,20240103,55.44,2195,-36.26,20240726,900,55.44,20240103,2195,-36.26,20240726,900,55.44,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241118,150746,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,0,0,0.00,0,0,0,1891,1399,1645,0.00,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N 20241118,140747,57,100.00,KONEX,,,N,N,N,N, ,N,1645,0,3,0.00,0,0,0.00,0,0,0,1891,1399,1645,0.00,0.00,0,0,2002,1823,1554,1375,1106,1689,1241,31,246,500,980,1,1,6239986,103,30.46,0.57,12,0.00,54.00,2863.00,2195,20240726,-25.06,900,20240103,82.78,2195,-25.06,20240726,900,82.78,20240103,2195,-25.06,20240726,900,82.78,20240103,0.00,N,116100,500,31 억,,0,N,N,0,N,00,N diff --git a/117580/price/prices-20241101.csv b/117580/price/prices-20241101.csv index bf824b249bfd..1af88faf9cfa 100644 --- a/117580/price/prices-20241101.csv +++ b/117580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160733,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9330,190,2,2.08,1695855480,182917,114.84,9280,9340,9150,11880,6400,9140,9271.17,0.00,0,34346,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2566,17.18,0.80,12,0.67,543.00,11694.00,14100,20240604,-33.83,7750,20231227,20.39,14100,-33.83,20240604,7960,17.21,20240103,14100,-33.83,20240604,7750,20.39,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N +20241119,150745,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9310,170,2,1.86,1621956520,174992,109.87,9280,9340,9150,11880,6400,9140,9268.75,0.00,0,33093,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2560,17.15,0.80,12,0.64,543.00,11694.00,14100,20240604,-33.97,7750,20231227,20.13,14100,-33.97,20240604,7960,16.96,20240103,14100,-33.97,20240604,7750,20.13,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N +20241119,140745,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9300,160,2,1.75,1406874060,151907,95.37,9280,9340,9150,11880,6400,9140,9261.42,0.00,0,33382,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2558,17.13,0.80,12,0.55,543.00,11694.00,14100,20240604,-34.04,7750,20231227,20.00,14100,-34.04,20240604,7960,16.83,20240103,14100,-34.04,20240604,7750,20.00,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N +20241119,130748,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9300,160,2,1.75,1309815850,141466,88.82,9280,9340,9150,11880,6400,9140,9258.87,0.00,0,31927,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2558,17.13,0.80,12,0.51,543.00,11694.00,14100,20240604,-34.04,7750,20231227,20.00,14100,-34.04,20240604,7960,16.83,20240103,14100,-34.04,20240604,7750,20.00,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N +20241119,120740,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9300,160,2,1.75,1058853190,114489,71.88,9280,9310,9150,11880,6400,9140,9248.51,0.00,0,24628,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2558,17.13,0.80,12,0.42,543.00,11694.00,14100,20240604,-34.04,7750,20231227,20.00,14100,-34.04,20240604,7960,16.83,20240103,14100,-34.04,20240604,7750,20.00,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N +20241119,110748,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9270,130,2,1.42,863283250,93395,58.64,9280,9310,9150,11880,6400,9140,9243.36,0.00,0,12439,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2549,17.07,0.79,12,0.34,543.00,11694.00,14100,20240604,-34.26,7750,20231227,19.61,14100,-34.26,20240604,7960,16.46,20240103,14100,-34.26,20240604,7750,19.61,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N +20241119,100809,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9210,70,2,0.77,709105380,76700,48.16,9280,9310,9150,11880,6400,9140,9245.18,0.00,0,8306,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2533,16.96,0.79,12,0.28,543.00,11694.00,14100,20240604,-34.68,7750,20231227,18.84,14100,-34.68,20240604,7960,15.70,20240103,14100,-34.68,20240604,7750,18.84,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N +20241119,090801,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9220,80,2,0.88,192026980,20810,13.07,9280,9280,9160,11880,6400,9140,9227.63,0.00,0,1291,9460,9300,9120,8960,8780,9380,9040,275,2740,1000,5660,10,1,27500000,2536,16.98,0.79,12,0.08,543.00,11694.00,14100,20240604,-34.61,7750,20231227,18.97,14100,-34.61,20240604,7960,15.83,20240103,14100,-34.61,20240604,7750,18.97,20231227,3.09,N,117580,1000,275 억,,0,N,N,12,N,00,N 20241118,160737,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9140,240,2,2.70,1443764300,157536,93.56,8940,9280,8940,11570,6230,8900,9165.64,0.00,0,25417,9233,9066,8833,8666,8433,9150,8750,275,2670,1000,5510,10,1,27500000,2514,16.83,0.78,12,0.57,543.00,11694.00,14100,20240604,-35.18,7750,20231227,17.94,14100,-35.18,20240604,7960,14.82,20240103,14100,-35.18,20240604,7750,17.94,20231227,3.24,N,117580,1000,275 억,,0,N,N,12,N,00,N 20241118,150746,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9190,290,2,3.26,1384092580,151019,89.69,8940,9280,8940,11570,6230,8900,9166.01,0.00,0,23172,9233,9066,8833,8666,8433,9150,8750,275,2670,1000,5510,10,1,27500000,2527,16.92,0.79,12,0.55,543.00,11694.00,14100,20240604,-34.82,7750,20231227,18.58,14100,-34.82,20240604,7960,15.45,20240103,14100,-34.82,20240604,7750,18.58,20231227,3.24,N,117580,1000,275 억,,0,N,N,0,N,00,N 20241118,140748,55,40.00,KOSPI,,전기.가스업,N,N,N,Y,40,N,9210,310,2,3.48,1296506340,141488,84.03,8940,9280,8940,11570,6230,8900,9164.42,0.00,0,20112,9233,9066,8833,8666,8433,9150,8750,275,2670,1000,5510,10,1,27500000,2533,16.96,0.79,12,0.51,543.00,11694.00,14100,20240604,-34.68,7750,20231227,18.84,14100,-34.68,20240604,7960,15.70,20240103,14100,-34.68,20240604,7750,18.84,20231227,3.24,N,117580,1000,275 억,,0,N,N,0,N,00,N diff --git a/117670/price/prices-20241101.csv b/117670/price/prices-20241101.csv index e079dc59819e..a4b67e5a1548 100644 --- a/117670/price/prices-20241101.csv +++ b/117670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160734,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241119,150745,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241119,140745,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241119,130748,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241119,120740,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241119,110749,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241119,100809,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N +20241119,090801,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231110,0.00,945,20231110,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241118,160738,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231109,0.00,945,20231109,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241118,150746,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231109,0.00,945,20231109,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N 20241118,140748,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,945,0,3,0.00,0,0,0.00,0,0,0,1228,662,945,0.00,1.71,0,0,945,945,945,945,945,945,945,203,283,500,0,1,1,39940137,377,-1.56,1.03,12,0.00,-604.00,921.00,945,20231109,0.00,945,20231109,0.00,945,0.00,20240102,945,0.00,20240102,945,0.00,20231120,945,0.00,20231120,0.00,N,117670,500,202 억,,683748,N,N,0,N,00,N diff --git a/117730/price/prices-20241101.csv b/117730/price/prices-20241101.csv index a26c757f9372..8837e834cf49 100644 --- a/117730/price/prices-20241101.csv +++ b/117730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160734,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7780,440,2,5.99,1513390790,195313,244.96,7340,8000,7310,9540,5140,7340,7748.51,1.05,0,5227,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1388,-2.75,4.41,12,1.09,-2831.00,1763.00,25400,20231116,-69.37,7000,20241031,11.14,24350,-68.05,20240116,7000,11.14,20241031,24350,-68.05,20240116,7000,11.14,20241031,0.21,N,117730,500,89 억,,186707,N,N,126,N,00,N +20241119,150746,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7710,370,2,5.04,1441922580,186099,233.41,7340,8000,7310,9540,5140,7340,7748.15,1.05,0,6926,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1375,-2.72,4.37,12,1.04,-2831.00,1763.00,25400,20231116,-69.65,7000,20241031,10.14,24350,-68.34,20240116,7000,10.14,20241031,24350,-68.34,20240116,7000,10.14,20241031,0.21,N,117730,500,89 억,,186707,N,N,227,N,00,N +20241119,140745,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7670,330,2,4.50,1318161310,169903,213.09,7340,8000,7310,9540,5140,7340,7758.32,1.05,0,9142,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1368,-2.71,4.35,12,0.95,-2831.00,1763.00,25400,20231116,-69.80,7000,20241031,9.57,24350,-68.50,20240116,7000,9.57,20241031,24350,-68.50,20240116,7000,9.57,20241031,0.21,N,117730,500,89 억,,186707,N,N,227,N,00,N +20241119,130748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7690,350,2,4.77,1237503780,159429,199.96,7340,8000,7310,9540,5140,7340,7762.10,1.05,0,10096,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1372,-2.72,4.36,12,0.89,-2831.00,1763.00,25400,20231116,-69.72,7000,20241031,9.86,24350,-68.42,20240116,7000,9.86,20241031,24350,-68.42,20240116,7000,9.86,20241031,0.21,N,117730,500,89 억,,186707,N,N,227,N,00,N +20241119,120741,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7680,340,2,4.63,1193124590,153664,192.73,7340,8000,7310,9540,5140,7340,7764.50,1.05,0,11169,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1370,-2.71,4.36,12,0.86,-2831.00,1763.00,25400,20231116,-69.76,7000,20241031,9.71,24350,-68.46,20240116,7000,9.71,20241031,24350,-68.46,20240116,7000,9.71,20241031,0.21,N,117730,500,89 억,,186707,N,N,227,N,00,N +20241119,110749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7690,350,2,4.77,1140763360,146839,184.17,7340,8000,7310,9540,5140,7340,7768.80,1.05,0,11525,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1372,-2.72,4.36,12,0.82,-2831.00,1763.00,25400,20231116,-69.72,7000,20241031,9.86,24350,-68.42,20240116,7000,9.86,20241031,24350,-68.42,20240116,7000,9.86,20241031,0.21,N,117730,500,89 억,,186707,N,N,227,N,00,N +20241119,100809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7720,380,2,5.18,968350870,124459,156.10,7340,8000,7310,9540,5140,7340,7780.48,1.05,0,17164,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1377,-2.73,4.38,12,0.70,-2831.00,1763.00,25400,20231116,-69.61,7000,20241031,10.29,24350,-68.30,20240116,7000,10.29,20241031,24350,-68.30,20240116,7000,10.29,20241031,0.21,N,117730,500,89 억,,186707,N,N,227,N,00,N +20241119,090801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,130,2,1.77,25885710,3510,4.40,7340,7470,7310,9540,5140,7340,7374.85,1.05,0,490,7713,7526,7413,7226,7113,7470,7170,89,2200,500,5280,10,1,17837060,1332,-2.64,4.24,12,0.02,-2831.00,1763.00,25400,20231116,-70.59,7000,20241031,6.71,24350,-69.32,20240116,7000,6.71,20241031,24350,-69.32,20240116,7000,6.71,20241031,0.21,N,117730,500,89 억,,186707,N,N,227,N,00,N 20241118,160738,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7340,-160,5,-2.13,588648790,79144,46.51,7500,7600,7300,9750,5250,7500,7438.22,1.06,0,-2386,7926,7712,7356,7142,6786,7820,7250,89,2250,500,5400,10,1,17837060,1309,-2.59,4.16,12,0.44,-2831.00,1763.00,25400,20231116,-71.10,7000,20241031,4.86,24350,-69.86,20240116,7000,4.86,20241031,24350,-69.86,20240116,7000,4.86,20241031,0.21,N,117730,500,89 억,,188779,N,N,227,N,00,N 20241118,150747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7320,-180,5,-2.40,570481840,76666,45.05,7500,7600,7300,9750,5250,7500,7441.13,1.06,0,-2476,7926,7712,7356,7142,6786,7820,7250,89,2250,500,5400,10,1,17837060,1306,-2.59,4.15,12,0.43,-2831.00,1763.00,25400,20231116,-71.18,7000,20241031,4.57,24350,-69.94,20240116,7000,4.57,20241031,24350,-69.94,20240116,7000,4.57,20241031,0.21,N,117730,500,89 억,,188779,N,N,6,N,00,N 20241118,140748,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7370,-130,5,-1.73,493464130,66176,38.89,7500,7600,7360,9750,5250,7500,7456.84,1.06,0,917,7926,7712,7356,7142,6786,7820,7250,89,2250,500,5400,10,1,17837060,1315,-2.60,4.18,12,0.37,-2831.00,1763.00,25400,20231116,-70.98,7000,20241031,5.29,24350,-69.73,20240116,7000,5.29,20241031,24350,-69.73,20240116,7000,5.29,20241031,0.21,N,117730,500,89 억,,188779,N,N,6,N,00,N diff --git a/118000/price/prices-20241101.csv b/118000/price/prices-20241101.csv index 1d589d7916bd..25cd451e0d50 100644 --- a/118000/price/prices-20241101.csv +++ b/118000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160734,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,319,-3,5,-0.93,20138848,63226,80.76,322,324,315,418,226,322,318.52,0.33,0,-16055,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,526,-3.19,0.46,12,0.04,-100.00,688.00,684,20240621,-53.36,305,20241114,4.59,684,-53.36,20240621,305,4.59,20241114,684,-53.36,20240621,305,4.59,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N +20241119,150746,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,321,-1,5,-0.31,16870625,52904,67.57,322,324,317,418,226,322,318.89,0.33,0,-14635,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,529,-3.21,0.47,12,0.03,-100.00,688.00,684,20240621,-53.07,305,20241114,5.25,684,-53.07,20240621,305,5.25,20241114,684,-53.07,20240621,305,5.25,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N +20241119,140745,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,320,-2,5,-0.62,10784816,33753,43.11,322,324,318,418,226,322,319.52,0.33,0,-9447,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,527,-3.20,0.47,12,0.02,-100.00,688.00,684,20240621,-53.22,305,20241114,4.92,684,-53.22,20240621,305,4.92,20241114,684,-53.22,20240621,305,4.92,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N +20241119,130748,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,322,0,3,0.00,9101200,28484,36.38,322,324,318,418,226,322,319.52,0.33,0,-7837,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,531,-3.22,0.47,12,0.02,-100.00,688.00,684,20240621,-52.92,305,20241114,5.57,684,-52.92,20240621,305,5.57,20241114,684,-52.92,20240621,305,5.57,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N +20241119,120741,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,320,-2,5,-0.62,8963396,28056,35.84,322,324,318,418,226,322,319.48,0.33,0,-7825,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,527,-3.20,0.47,12,0.02,-100.00,688.00,684,20240621,-53.22,305,20241114,4.92,684,-53.22,20240621,305,4.92,20241114,684,-53.22,20240621,305,4.92,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N +20241119,110749,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,322,0,3,0.00,4126202,12899,16.48,322,324,318,418,226,322,319.89,0.33,0,-3926,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,531,-3.22,0.47,12,0.01,-100.00,688.00,684,20240621,-52.92,305,20241114,5.57,684,-52.92,20240621,305,5.57,20241114,684,-52.92,20240621,305,5.57,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N +20241119,100810,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,321,-1,5,-0.31,3322560,10391,13.27,322,324,318,418,226,322,319.75,0.33,0,-3418,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,529,-3.21,0.47,12,0.01,-100.00,688.00,684,20240621,-53.07,305,20241114,5.25,684,-53.07,20240621,305,5.25,20241114,684,-53.07,20240621,305,5.25,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N +20241119,090802,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,323,1,2,0.31,710118,2207,2.82,322,324,320,418,226,322,321.76,0.33,0,-1087,341,331,321,311,301,326,306,824,96,500,220,1,1,164777364,532,-3.23,0.47,12,0.00,-100.00,688.00,684,20240621,-52.78,305,20241114,5.90,684,-52.78,20240621,305,5.90,20241114,684,-52.78,20240621,305,5.90,20241114,0.04,N,118000,500,823 억,,540316,N,N,0,N,00,N 20241118,160738,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,322,-4,5,-1.23,24845985,77489,84.81,328,331,311,423,229,326,320.64,0.34,0,-18305,338,331,321,314,304,335,318,824,97,500,220,1,1,164777364,531,-3.22,0.47,12,0.05,-100.00,688.00,684,20240621,-52.92,305,20241114,5.57,684,-52.92,20240621,305,5.57,20241114,684,-52.92,20240621,305,5.57,20241114,0.04,N,118000,500,823 억,,558760,N,N,0,N,00,N 20241118,150747,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,320,-6,5,-1.84,24032220,74953,82.03,328,331,311,423,229,326,320.63,0.34,0,-17302,338,331,321,314,304,335,318,824,97,500,220,1,1,164777364,527,-3.20,0.47,12,0.05,-100.00,688.00,684,20240621,-53.22,305,20241114,4.92,684,-53.22,20240621,305,4.92,20241114,684,-53.22,20240621,305,4.92,20241114,0.04,N,118000,500,823 억,,558760,N,N,0,N,00,N 20241118,140748,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,320,-6,5,-1.84,17945143,55935,61.22,328,331,311,423,229,326,320.82,0.34,0,-11298,338,331,321,314,304,335,318,824,97,500,220,1,1,164777364,527,-3.20,0.47,12,0.03,-100.00,688.00,684,20240621,-53.22,305,20241114,4.92,684,-53.22,20240621,305,4.92,20241114,684,-53.22,20240621,305,4.92,20241114,0.04,N,118000,500,823 억,,558760,N,N,0,N,00,N diff --git a/118990/price/prices-20241101.csv b/118990/price/prices-20241101.csv index e510653ca8df..faa0c53c716d 100644 --- a/118990/price/prices-20241101.csv +++ b/118990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160734,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11700,190,2,1.65,19816887370,1653978,102.20,11660,12400,11530,14960,8060,11510,11984.86,2.08,0,-37320,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2909,8.94,1.39,12,6.65,1309.00,8445.00,18650,20231228,-37.27,9200,20240805,27.17,18460,-36.62,20240102,9200,27.17,20240805,18650,-37.27,20231228,9200,27.17,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N +20241119,150746,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11710,200,2,1.74,19448754480,1622546,100.26,11660,12400,11530,14960,8060,11510,11989.72,2.08,0,-39991,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2911,8.95,1.39,12,6.53,1309.00,8445.00,18650,20231228,-37.21,9200,20240805,27.28,18460,-36.57,20240102,9200,27.28,20240805,18650,-37.21,20231228,9200,27.28,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N +20241119,140746,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11610,100,2,0.87,18602353540,1549867,95.77,11660,12400,11610,14960,8060,11510,12005.96,2.08,0,-47047,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2886,8.87,1.37,12,6.23,1309.00,8445.00,18650,20231228,-37.75,9200,20240805,26.20,18460,-37.11,20240102,9200,26.20,20240805,18650,-37.75,20231228,9200,26.20,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N +20241119,130749,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11740,230,2,2.00,17939741900,1493184,92.27,11660,12400,11650,14960,8060,11510,12018.05,2.08,0,-43280,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2919,8.97,1.39,12,6.01,1309.00,8445.00,18650,20231228,-37.05,9200,20240805,27.61,18460,-36.40,20240102,9200,27.61,20240805,18650,-37.05,20231228,9200,27.61,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N +20241119,120741,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11810,300,2,2.61,17616541920,1465756,90.57,11660,12400,11650,14960,8060,11510,12022.47,2.08,0,-40149,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2936,9.02,1.40,12,5.90,1309.00,8445.00,18650,20231228,-36.68,9200,20240805,28.37,18460,-36.02,20240102,9200,28.37,20240805,18650,-36.68,20231228,9200,28.37,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N +20241119,110749,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11950,440,2,3.82,16807913480,1397335,86.34,11660,12400,11650,14960,8060,11510,12032.54,2.08,0,-48061,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2971,9.13,1.42,12,5.62,1309.00,8445.00,18650,20231228,-35.92,9200,20240805,29.89,18460,-35.27,20240102,9200,29.89,20240805,18650,-35.92,20231228,9200,29.89,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N +20241119,100810,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11820,310,2,2.69,15675682820,1301350,80.41,11660,12400,11650,14960,8060,11510,12050.13,2.08,0,-39724,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2939,9.03,1.40,12,5.23,1309.00,8445.00,18650,20231228,-36.62,9200,20240805,28.48,18460,-35.97,20240102,9200,28.48,20240805,18650,-36.62,20231228,9200,28.48,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N +20241119,090802,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11970,460,2,4.00,5911993920,493287,30.48,11660,12210,11650,14960,8060,11510,11995.39,2.08,0,-40245,12703,12106,11453,10856,10203,12405,11155,125,3450,500,8280,10,1,24861990,2976,9.14,1.42,12,1.98,1309.00,8445.00,18650,20231228,-35.82,9200,20240805,30.11,18460,-35.16,20240102,9200,30.11,20240805,18650,-35.82,20231228,9200,30.11,20240805,4.61,N,118990,500,124 억,,516037,N,N,144,N,00,N 20241118,160738,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11510,1040,2,9.93,18324514180,1599557,724.12,10980,12050,10800,13610,7330,10470,11456.57,1.63,0,111095,10910,10690,10350,10130,9790,10800,10240,125,3140,500,7530,10,1,24861990,2862,8.79,1.36,12,6.43,1309.00,8445.00,18650,20231228,-38.28,9200,20240805,25.11,18460,-37.65,20240102,9200,25.11,20240805,18650,-38.28,20231228,9200,25.11,20240805,4.65,N,118990,500,124 억,,404373,N,N,144,N,00,N 20241118,150747,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11340,870,2,8.31,17695215770,1544556,699.22,10980,12050,10800,13610,7330,10470,11457.15,1.63,0,107860,10910,10690,10350,10130,9790,10800,10240,125,3140,500,7530,10,1,24861990,2819,8.66,1.34,12,6.21,1309.00,8445.00,18650,20231228,-39.20,9200,20240805,23.26,18460,-38.57,20240102,9200,23.26,20240805,18650,-39.20,20231228,9200,23.26,20240805,4.65,N,118990,500,124 억,,404373,N,N,0,N,00,N 20241118,140749,55,40.00,KSQ150,,운송장비부품,N,N,N,Y,40,N,11470,1000,2,9.55,16073017290,1401723,634.56,10980,12050,10800,13610,7330,10470,11467.33,1.63,0,88664,10910,10690,10350,10130,9790,10800,10240,125,3140,500,7530,10,1,24861990,2852,8.76,1.36,12,5.64,1309.00,8445.00,18650,20231228,-38.50,9200,20240805,24.67,18460,-37.87,20240102,9200,24.67,20240805,18650,-38.50,20231228,9200,24.67,20240805,4.65,N,118990,500,124 억,,404373,N,N,0,N,00,N diff --git a/119500/price/prices-20241101.csv b/119500/price/prices-20241101.csv index 3a48117a50c6..4c5fba6e2416 100644 --- a/119500/price/prices-20241101.csv +++ b/119500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160735,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,0,3,0.00,57142340,20522,85.26,2740,2810,2735,3590,1940,2765,2784.45,1.35,0,-1776,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,328,17.17,0.67,12,0.17,161.00,4155.00,4095,20240131,-32.48,2550,20240805,8.43,4095,-32.48,20240131,2550,8.43,20240805,4095,-32.48,20240131,2550,8.43,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N +20241119,150746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2770,5,2,0.18,54689720,19635,81.57,2740,2810,2735,3590,1940,2765,2785.32,1.35,0,-1926,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,328,17.20,0.67,12,0.17,161.00,4155.00,4095,20240131,-32.36,2550,20240805,8.63,4095,-32.36,20240131,2550,8.63,20240805,4095,-32.36,20240131,2550,8.63,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N +20241119,140746,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,20,2,0.72,42018150,15082,62.66,2740,2810,2735,3590,1940,2765,2785.98,1.35,0,-2701,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,330,17.30,0.67,12,0.13,161.00,4155.00,4095,20240131,-31.99,2550,20240805,9.22,4095,-31.99,20240131,2550,9.22,20240805,4095,-31.99,20240131,2550,9.22,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N +20241119,130749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2795,30,2,1.08,23580680,8516,35.38,2740,2800,2735,3590,1940,2765,2768.99,1.35,0,-2098,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,331,17.36,0.67,12,0.07,161.00,4155.00,4095,20240131,-31.75,2550,20240805,9.61,4095,-31.75,20240131,2550,9.61,20240805,4095,-31.75,20240131,2550,9.61,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N +20241119,120741,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,20,2,0.72,16913590,6131,25.47,2740,2785,2735,3590,1940,2765,2758.70,1.35,0,-1296,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,330,17.30,0.67,12,0.05,161.00,4155.00,4095,20240131,-31.99,2550,20240805,9.22,4095,-31.99,20240131,2550,9.22,20240805,4095,-31.99,20240131,2550,9.22,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N +20241119,110750,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,0,3,0.00,10137380,3681,15.29,2740,2765,2735,3590,1940,2765,2753.97,1.35,0,-1414,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,328,17.17,0.67,12,0.03,161.00,4155.00,4095,20240131,-32.48,2550,20240805,8.43,4095,-32.48,20240131,2550,8.43,20240805,4095,-32.48,20240131,2550,8.43,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N +20241119,100810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,-5,5,-0.18,6751265,2454,10.20,2740,2765,2735,3590,1940,2765,2751.13,1.35,0,-1414,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,327,17.14,0.66,12,0.02,161.00,4155.00,4095,20240131,-32.60,2550,20240805,8.24,4095,-32.60,20240131,2550,8.24,20240805,4095,-32.60,20240131,2550,8.24,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N +20241119,090802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,0,3,0.00,43895,16,0.07,2740,2765,2735,3590,1940,2765,2743.44,1.35,0,0,2825,2795,2755,2725,2685,2810,2740,60,825,500,1930,5,1,11847232,328,17.17,0.67,12,0.00,161.00,4155.00,4095,20240131,-32.48,2550,20240805,8.43,4095,-32.48,20240131,2550,8.43,20240805,4095,-32.48,20240131,2550,8.43,20240805,2.91,N,119500,500,60 억,,160255,N,N,0,N,00,N 20241118,160739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2765,5,2,0.18,66013500,23963,55.40,2755,2785,2715,3585,1935,2760,2754.81,1.33,0,1992,2866,2812,2711,2657,2556,2840,2685,60,825,500,1930,5,1,11847232,328,17.17,0.67,12,0.20,161.00,4155.00,4095,20240131,-32.48,2550,20240805,8.43,4095,-32.48,20240131,2550,8.43,20240805,4095,-32.48,20240131,2550,8.43,20240805,2.92,N,119500,500,60 억,,157854,N,N,0,N,00,N 20241118,150747,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2760,0,3,0.00,57132875,20718,47.90,2755,2785,2715,3585,1935,2760,2757.64,1.33,0,1534,2866,2812,2711,2657,2556,2840,2685,60,825,500,1930,5,1,11847232,327,17.14,0.66,12,0.17,161.00,4155.00,4095,20240131,-32.60,2550,20240805,8.24,4095,-32.60,20240131,2550,8.24,20240805,4095,-32.60,20240131,2550,8.24,20240805,2.92,N,119500,500,60 억,,157854,N,N,0,N,00,N 20241118,140749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2745,-15,5,-0.54,38882545,14032,32.44,2755,2785,2730,3585,1935,2760,2770.99,1.33,0,1234,2866,2812,2711,2657,2556,2840,2685,60,825,500,1930,5,1,11847232,325,17.05,0.66,12,0.12,161.00,4155.00,4095,20240131,-32.97,2550,20240805,7.65,4095,-32.97,20240131,2550,7.65,20240805,4095,-32.97,20240131,2550,7.65,20240805,2.92,N,119500,500,60 억,,157854,N,N,0,N,00,N diff --git a/119610/price/prices-20241101.csv b/119610/price/prices-20241101.csv index f41de80f9f68..1a1541f5cf8e 100644 --- a/119610/price/prices-20241101.csv +++ b/119610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160735,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241119,150747,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241119,140746,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241119,130749,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241119,120742,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241119,110750,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241119,100810,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N +20241119,090802,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241118,160739,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241118,150748,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N 20241118,140749,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.04,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,23.85,1.60,12,0.00,1044.00,15520.00,34900,20231211,-28.65,23300,20240405,6.87,34550,-27.93,20240319,23300,6.87,20240405,34900,-28.65,20231211,23300,6.87,20240405,0.02,N,119610,500,66 억,,1458903,N,N,0,N,00,N diff --git a/119650/price/prices-20241101.csv b/119650/price/prices-20241101.csv index 20e0c4275d60..6451a0e694a6 100644 --- a/119650/price/prices-20241101.csv +++ b/119650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160735,51,100.00,KOSPI,,기계,N,N,N,N, ,N,453,-10,5,-2.16,180804431,386377,39.39,464,498,452,601,325,463,467.97,0.47,0,-105343,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,291,-0.43,0.57,12,0.60,-1043.00,801.00,1960,20240110,-76.89,352,20240820,28.69,1960,-76.89,20240110,352,28.69,20240820,1960,-76.89,20240110,352,28.69,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N +20241119,150747,51,100.00,KOSPI,,기계,N,N,N,N, ,N,455,-8,5,-1.73,175000498,373587,38.08,464,498,452,601,325,463,468.43,0.47,0,-104893,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,292,-0.44,0.57,12,0.58,-1043.00,801.00,1960,20240110,-76.79,352,20240820,29.26,1960,-76.79,20240110,352,29.26,20240820,1960,-76.79,20240110,352,29.26,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N +20241119,140746,51,100.00,KOSPI,,기계,N,N,N,N, ,N,462,-1,5,-0.22,149783162,318741,32.49,464,498,460,601,325,463,469.92,0.47,0,-76985,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,297,-0.44,0.58,12,0.50,-1043.00,801.00,1960,20240110,-76.43,352,20240820,31.25,1960,-76.43,20240110,352,31.25,20240820,1960,-76.43,20240110,352,31.25,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N +20241119,130749,51,100.00,KOSPI,,기계,N,N,N,N, ,N,466,3,2,0.65,144839257,308083,31.41,464,498,460,601,325,463,470.13,0.47,0,-76351,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,299,-0.45,0.58,12,0.48,-1043.00,801.00,1960,20240110,-76.22,352,20240820,32.39,1960,-76.22,20240110,352,32.39,20240820,1960,-76.22,20240110,352,32.39,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N +20241119,120742,51,100.00,KOSPI,,기계,N,N,N,N, ,N,463,0,3,0.00,135708433,288402,29.40,464,498,460,601,325,463,470.55,0.47,0,-75111,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,297,-0.44,0.58,12,0.45,-1043.00,801.00,1960,20240110,-76.38,352,20240820,31.53,1960,-76.38,20240110,352,31.53,20240820,1960,-76.38,20240110,352,31.53,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N +20241119,110750,51,100.00,KOSPI,,기계,N,N,N,N, ,N,467,4,2,0.86,120130934,254888,25.98,464,498,460,601,325,463,471.31,0.47,0,-57174,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,300,-0.45,0.58,12,0.40,-1043.00,801.00,1960,20240110,-76.17,352,20240820,32.67,1960,-76.17,20240110,352,32.67,20240820,1960,-76.17,20240110,352,32.67,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N +20241119,100811,51,100.00,KOSPI,,기계,N,N,N,N, ,N,470,7,2,1.51,84825037,178966,18.24,464,498,460,601,325,463,473.97,0.47,0,-33783,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,302,-0.45,0.59,12,0.28,-1043.00,801.00,1960,20240110,-76.02,352,20240820,33.52,1960,-76.02,20240110,352,33.52,20240820,1960,-76.02,20240110,352,33.52,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N +20241119,090803,51,100.00,KOSPI,,기계,N,N,N,N, ,N,463,0,3,0.00,9437529,20305,2.07,464,469,460,601,325,463,464.79,0.47,0,-1732,532,497,465,430,398,515,448,321,138,500,0,1,1,64214329,297,-0.44,0.58,12,0.03,-1043.00,801.00,1960,20240110,-76.38,352,20240820,31.53,1960,-76.38,20240110,352,31.53,20240820,1960,-76.38,20240110,352,31.53,20240820,0.01,N,119650,500,321 억,,300963,N,N,0,N,00,N 20241118,160739,51,100.00,KOSPI,,기계,N,N,N,N, ,N,463,31,2,7.18,453178998,980274,383.90,440,500,433,561,303,432,462.30,0.18,0,189424,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,297,-0.44,0.58,12,1.53,-1043.00,801.00,1960,20240110,-76.38,352,20240820,31.53,1960,-76.38,20240110,352,31.53,20240820,1960,-76.38,20240110,352,31.53,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N 20241118,150748,51,100.00,KOSPI,,기계,N,N,N,N, ,N,455,23,2,5.32,441402282,954596,373.84,440,500,433,561,303,432,462.40,0.18,0,189355,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,292,-0.44,0.57,12,1.49,-1043.00,801.00,1960,20240110,-76.79,352,20240820,29.26,1960,-76.79,20240110,352,29.26,20240820,1960,-76.79,20240110,352,29.26,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N 20241118,140749,51,100.00,KOSPI,,기계,N,N,N,N, ,N,455,23,2,5.32,419006915,905174,354.49,440,500,433,561,303,432,462.90,0.18,0,180555,459,445,431,417,403,452,424,321,129,500,0,1,1,64214329,292,-0.44,0.57,12,1.41,-1043.00,801.00,1960,20240110,-76.79,352,20240820,29.26,1960,-76.79,20240110,352,29.26,20240820,1960,-76.79,20240110,352,29.26,20240820,0.01,N,119650,500,321 억,,113816,N,N,0,N,00,N diff --git a/119830/price/prices-20241101.csv b/119830/price/prices-20241101.csv index de09ff9318f4..b77d5d30e87b 100644 --- a/119830/price/prices-20241101.csv +++ b/119830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160736,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5120,10,2,0.20,393304750,76663,41.06,5110,5190,5070,6640,3580,5110,5130.31,1.63,0,11802,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1097,-14.63,0.76,12,0.36,-350.00,6770.00,8770,20240129,-41.62,4530,20241114,13.02,8770,-41.62,20240129,4530,13.02,20241114,8770,-41.62,20240129,4530,13.02,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N +20241119,150747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,0,3,0.00,355239350,69199,37.06,5110,5190,5090,6640,3580,5110,5133.59,1.63,0,13946,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1095,-14.60,0.75,12,0.32,-350.00,6770.00,8770,20240129,-41.73,4530,20241114,12.80,8770,-41.73,20240129,4530,12.80,20241114,8770,-41.73,20240129,4530,12.80,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N +20241119,140747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,50,2,0.98,343215630,66852,35.81,5110,5190,5090,6640,3580,5110,5133.96,1.63,0,15290,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1106,-14.74,0.76,12,0.31,-350.00,6770.00,8770,20240129,-41.16,4530,20241114,13.91,8770,-41.16,20240129,4530,13.91,20241114,8770,-41.16,20240129,4530,13.91,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N +20241119,130750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,60,2,1.17,296472860,57773,30.94,5110,5190,5090,6640,3580,5110,5131.69,1.63,0,14664,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1108,-14.77,0.76,12,0.27,-350.00,6770.00,8770,20240129,-41.05,4530,20241114,14.13,8770,-41.05,20240129,4530,14.13,20241114,8770,-41.05,20240129,4530,14.13,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N +20241119,120742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,30,2,0.59,237380220,46311,24.80,5110,5180,5090,6640,3580,5110,5125.78,1.63,0,7715,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1102,-14.69,0.76,12,0.22,-350.00,6770.00,8770,20240129,-41.39,4530,20241114,13.47,8770,-41.39,20240129,4530,13.47,20241114,8770,-41.39,20240129,4530,13.47,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N +20241119,110750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5150,40,2,0.78,225468610,43988,23.56,5110,5180,5090,6640,3580,5110,5125.68,1.63,0,7215,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1104,-14.71,0.76,12,0.21,-350.00,6770.00,8770,20240129,-41.28,4530,20241114,13.69,8770,-41.28,20240129,4530,13.69,20241114,8770,-41.28,20240129,4530,13.69,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N +20241119,100811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5170,60,2,1.17,197246880,38511,20.63,5110,5180,5090,6640,3580,5110,5121.83,1.63,0,5271,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1108,-14.77,0.76,12,0.18,-350.00,6770.00,8770,20240129,-41.05,4530,20241114,14.13,8770,-41.05,20240129,4530,14.13,20241114,8770,-41.05,20240129,4530,14.13,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N +20241119,090803,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,50,2,0.98,28191630,5484,2.94,5110,5170,5110,6640,3580,5110,5140.71,1.63,0,-498,5456,5282,5156,4982,4856,5220,4920,107,1530,500,3780,10,1,21434297,1106,-14.74,0.76,12,0.03,-350.00,6770.00,8770,20240129,-41.16,4530,20241114,13.91,8770,-41.16,20240129,4530,13.91,20241114,8770,-41.16,20240129,4530,13.91,20241114,4.05,N,119830,500,107 억,,350395,N,N,0,N,00,N 20241118,160739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5110,-80,5,-1.54,969433220,186467,98.13,5210,5330,5030,6740,3640,5190,5198.95,1.43,0,42622,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1095,-14.60,0.75,12,0.87,-350.00,6770.00,8770,20240129,-41.73,4530,20241114,12.80,8770,-41.73,20240129,4530,12.80,20241114,8770,-41.73,20240129,4530,12.80,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N 20241118,150748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5160,-30,5,-0.58,917011730,176224,92.74,5210,5330,5030,6740,3640,5190,5203.67,1.43,0,45722,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1106,-14.74,0.76,12,0.82,-350.00,6770.00,8770,20240129,-41.16,4530,20241114,13.91,8770,-41.16,20240129,4530,13.91,20241114,8770,-41.16,20240129,4530,13.91,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N 20241118,140749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5300,110,2,2.12,272460030,51504,27.10,5210,5330,5130,6740,3640,5190,5290.08,1.43,0,343,5450,5320,5060,4930,4670,5385,4995,107,1550,500,3840,10,1,21434297,1136,-15.14,0.78,12,0.24,-350.00,6770.00,8770,20240129,-39.57,4530,20241114,17.00,8770,-39.57,20240129,4530,17.00,20241114,8770,-39.57,20240129,4530,17.00,20241114,4.22,N,119830,500,107 억,,307571,N,N,0,N,00,N diff --git a/119850/price/prices-20241101.csv b/119850/price/prices-20241101.csv index 002ea4be676f..02007079b740 100644 --- a/119850/price/prices-20241101.csv +++ b/119850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160736,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8660,80,2,0.93,7684363420,901492,43.29,8530,8930,8210,11150,6010,8580,8523.71,2.46,0,53654,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1424,12.51,1.12,12,5.48,692.00,7761.00,11440,20240516,-24.30,3800,20231113,127.89,11440,-24.30,20240516,4000,116.50,20240201,11440,-24.30,20240516,4000,116.50,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N +20241119,150747,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,-50,5,-0.58,7205600870,845883,40.62,8530,8930,8210,11150,6010,8580,8518.44,2.46,0,60111,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1403,12.33,1.10,12,5.14,692.00,7761.00,11440,20240516,-25.44,3800,20231113,124.47,11440,-25.44,20240516,4000,113.25,20240201,11440,-25.44,20240516,4000,113.25,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N +20241119,140747,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8370,-210,5,-2.45,6408088010,751738,36.10,8530,8930,8210,11150,6010,8580,8524.36,2.46,0,76547,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1377,12.10,1.08,12,4.57,692.00,7761.00,11440,20240516,-26.84,3800,20231113,120.26,11440,-26.84,20240516,4000,109.25,20240201,11440,-26.84,20240516,4000,109.25,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N +20241119,130750,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8430,-150,5,-1.75,5925261680,693995,33.33,8530,8930,8210,11150,6010,8580,8537.90,2.46,0,75666,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1387,12.18,1.09,12,4.22,692.00,7761.00,11440,20240516,-26.31,3800,20231113,121.84,11440,-26.31,20240516,4000,110.75,20240201,11440,-26.31,20240516,4000,110.75,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N +20241119,120742,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8410,-170,5,-1.98,5015542280,584561,28.07,8530,8930,8290,11150,6010,8580,8580.02,2.46,0,33530,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1383,12.15,1.08,12,3.55,692.00,7761.00,11440,20240516,-26.49,3800,20231113,121.32,11440,-26.49,20240516,4000,110.25,20240201,11440,-26.49,20240516,4000,110.25,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N +20241119,110751,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8540,-40,5,-0.47,4096474860,475322,22.82,8530,8930,8400,11150,6010,8580,8618.32,2.46,0,14440,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1405,12.34,1.10,12,2.89,692.00,7761.00,11440,20240516,-25.35,3800,20231113,124.74,11440,-25.35,20240516,4000,113.50,20240201,11440,-25.35,20240516,4000,113.50,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N +20241119,100811,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8600,20,2,0.23,3383902910,392214,18.83,8530,8930,8400,11150,6010,8580,8627.70,2.46,0,-1757,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1415,12.43,1.11,12,2.38,692.00,7761.00,11440,20240516,-24.83,3800,20231113,126.32,11440,-24.83,20240516,4000,115.00,20240201,11440,-24.83,20240516,4000,115.00,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N +20241119,090803,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8490,-90,5,-1.05,377456120,44354,2.13,8530,8570,8460,11150,6010,8580,8510.08,2.46,0,-14688,9373,8976,8453,8056,7533,9175,8255,84,2570,500,5490,10,1,16448909,1397,12.27,1.09,12,0.27,692.00,7761.00,11440,20240516,-25.79,3800,20231113,123.42,11440,-25.79,20240516,4000,112.25,20240201,11440,-25.79,20240516,4000,112.25,20240201,8.73,N,119850,500,83 억,,405413,N,N,0,N,01,N 20241118,160740,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8580,650,2,8.20,17434655630,2057917,104.65,8260,8850,7930,10300,5560,7930,8472.67,1.66,0,133720,8643,8286,7863,7506,7083,8465,7685,84,2370,500,5070,10,1,16448909,1411,12.40,1.11,12,12.51,692.00,7761.00,11440,20240516,-25.00,3800,20231113,125.79,11440,-25.00,20240516,4000,114.50,20240201,11440,-25.00,20240516,4000,114.50,20240201,8.73,N,119850,500,83 억,,273369,N,N,0,N,01,N 20241118,150749,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8530,600,2,7.57,16759807540,1978602,100.61,8260,8850,7930,10300,5560,7930,8471.37,1.66,0,143736,8643,8286,7863,7506,7083,8465,7685,84,2370,500,5070,10,1,16448909,1403,12.33,1.10,12,12.03,692.00,7761.00,11440,20240516,-25.44,3800,20231113,124.47,11440,-25.44,20240516,4000,113.25,20240201,11440,-25.44,20240516,4000,113.25,20240201,8.73,N,119850,500,83 억,,273369,N,N,0,N,01,N 20241118,140750,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8540,610,2,7.69,15532829260,1834221,93.27,8260,8850,7930,10300,5560,7930,8469.26,1.66,0,139545,8643,8286,7863,7506,7083,8465,7685,84,2370,500,5070,10,1,16448909,1405,12.34,1.10,12,11.15,692.00,7761.00,11440,20240516,-25.35,3800,20231113,124.74,11440,-25.35,20240516,4000,113.50,20240201,11440,-25.35,20240516,4000,113.50,20240201,8.73,N,119850,500,83 억,,273369,N,N,0,N,01,N diff --git a/120030/price/prices-20241101.csv b/120030/price/prices-20241101.csv index ca3584811982..7a7ffc6f6581 100644 --- a/120030/price/prices-20241101.csv +++ b/120030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160736,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93100,-200,5,-0.21,102291800,1092,91.08,93800,94400,93000,121200,65400,93300,93673.81,0.12,0,-25,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1171,9.00,0.70,12,0.09,10341.00,132539.00,118400,20240131,-21.37,87400,20240805,6.52,118400,-21.37,20240131,87400,6.52,20240805,118400,-21.37,20240131,87400,6.52,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N +20241119,150748,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93200,-100,5,-0.11,97171400,1037,86.49,93800,94400,93100,121200,65400,93300,93704.34,0.12,0,-21,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1172,9.01,0.70,12,0.08,10341.00,132539.00,118400,20240131,-21.28,87400,20240805,6.64,118400,-21.28,20240131,87400,6.64,20240805,118400,-21.28,20240131,87400,6.64,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N +20241119,140747,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93500,200,2,0.21,90256200,963,80.32,93800,94400,93100,121200,65400,93300,93723.99,0.12,0,-18,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1176,9.04,0.71,12,0.08,10341.00,132539.00,118400,20240131,-21.03,87400,20240805,6.98,118400,-21.03,20240131,87400,6.98,20240805,118400,-21.03,20240131,87400,6.98,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N +20241119,130750,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93300,0,3,0.00,83614300,892,74.40,93800,94400,93100,121200,65400,93300,93738.00,0.12,0,-11,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1173,9.02,0.70,12,0.07,10341.00,132539.00,118400,20240131,-21.20,87400,20240805,6.75,118400,-21.20,20240131,87400,6.75,20240805,118400,-21.20,20240131,87400,6.75,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N +20241119,120743,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93200,-100,5,-0.11,64988600,693,57.80,93800,94400,93200,121200,65400,93300,93778.64,0.12,0,-7,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1172,9.01,0.70,12,0.06,10341.00,132539.00,118400,20240131,-21.28,87400,20240805,6.64,118400,-21.28,20240131,87400,6.64,20240805,118400,-21.28,20240131,87400,6.64,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N +20241119,110751,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93900,600,2,0.64,43078300,459,38.28,93800,94400,93400,121200,65400,93300,93852.51,0.12,0,28,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1181,9.08,0.71,12,0.04,10341.00,132539.00,118400,20240131,-20.69,87400,20240805,7.44,118400,-20.69,20240131,87400,7.44,20240805,118400,-20.69,20240131,87400,7.44,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N +20241119,100812,57,100.00,KOSPI,,기계,N,N,N,N, ,N,94200,900,2,0.96,32833800,350,29.19,93800,94400,93400,121200,65400,93300,93810.86,0.12,0,27,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1185,9.11,0.71,12,0.03,10341.00,132539.00,118400,20240131,-20.44,87400,20240805,7.78,118400,-20.44,20240131,87400,7.78,20240805,118400,-20.44,20240131,87400,7.78,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N +20241119,090804,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93800,500,2,0.54,1969800,21,1.75,93800,93800,93800,121200,65400,93300,93800.00,0.12,0,-2,94700,94000,93000,92300,91300,94350,92650,6,27900,500,69040,100,1,1257651,1180,9.07,0.71,12,0.00,10341.00,132539.00,118400,20240131,-20.78,87400,20240805,7.32,118400,-20.78,20240131,87400,7.32,20240805,118400,-20.78,20240131,87400,7.32,20240805,0.67,N,120030,500,6 억,,1540,N,N,0,N,00,N 20241118,160740,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93300,400,2,0.43,111647100,1199,80.69,92800,93700,92000,120700,65100,92900,93116.85,0.14,0,-206,94966,93932,92466,91432,89966,94450,91950,6,27800,500,68740,100,1,1257651,1173,9.02,0.70,12,0.10,10341.00,132539.00,118400,20240131,-21.20,87400,20240805,6.75,118400,-21.20,20240131,87400,6.75,20240805,118400,-21.20,20240131,87400,6.75,20240805,0.66,N,120030,500,6 억,,1776,N,N,0,N,00,N 20241118,150749,57,100.00,KOSPI,,기계,N,N,N,N, ,N,92800,-100,5,-0.11,108118500,1161,78.13,92800,93700,92000,120700,65100,92900,93125.32,0.14,0,-223,94966,93932,92466,91432,89966,94450,91950,6,27800,500,68740,100,1,1257651,1167,8.97,0.70,12,0.09,10341.00,132539.00,118400,20240131,-21.62,87400,20240805,6.18,118400,-21.62,20240131,87400,6.18,20240805,118400,-21.62,20240131,87400,6.18,20240805,0.66,N,120030,500,6 억,,1776,N,N,0,N,00,N 20241118,140750,57,100.00,KOSPI,,기계,N,N,N,N, ,N,93400,500,2,0.54,102621600,1102,74.16,92800,93700,92000,120700,65100,92900,93123.05,0.14,0,-218,94966,93932,92466,91432,89966,94450,91950,6,27800,500,68740,100,1,1257651,1175,9.03,0.70,12,0.09,10341.00,132539.00,118400,20240131,-21.11,87400,20240805,6.86,118400,-21.11,20240131,87400,6.86,20240805,118400,-21.11,20240131,87400,6.86,20240805,0.66,N,120030,500,6 억,,1776,N,N,0,N,00,N diff --git a/120110/price/prices-20241101.csv b/120110/price/prices-20241101.csv index 0e6d7ad0297e..f9b6044f4dea 100644 --- a/120110/price/prices-20241101.csv +++ b/120110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160736,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28300,200,2,0.71,2229216650,79042,81.71,27900,28400,27900,36500,19700,28100,28201.96,12.33,0,5371,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7788,20.04,0.31,12,0.29,1412.00,92516.00,45800,20240104,-38.21,27200,20241115,4.04,45800,-38.21,20240104,27200,4.04,20241115,45800,-38.21,20240104,27200,4.04,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,315,N,00,N +20241119,150748,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28250,150,2,0.53,2044513600,72518,74.97,27900,28400,27900,36500,19700,28100,28193.19,12.33,0,5558,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7774,20.01,0.31,12,0.26,1412.00,92516.00,45800,20240104,-38.32,27200,20241115,3.86,45800,-38.32,20240104,27200,3.86,20241115,45800,-38.32,20240104,27200,3.86,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,1519,N,00,N +20241119,140747,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,100,2,0.36,1711184950,60687,62.74,27900,28400,27900,36500,19700,28100,28196.89,12.33,0,4823,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7760,19.97,0.30,12,0.22,1412.00,92516.00,45800,20240104,-38.43,27200,20241115,3.68,45800,-38.43,20240104,27200,3.68,20241115,45800,-38.43,20240104,27200,3.68,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,1519,N,00,N +20241119,130750,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28350,250,2,0.89,1529921950,54279,56.11,27900,28400,27900,36500,19700,28100,28186.26,12.33,0,3646,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7802,20.08,0.31,12,0.20,1412.00,92516.00,45800,20240104,-38.10,27200,20241115,4.23,45800,-38.10,20240104,27200,4.23,20241115,45800,-38.10,20240104,27200,4.23,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,1519,N,00,N +20241119,120743,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28200,100,2,0.36,1275193700,45289,46.82,27900,28350,27900,36500,19700,28100,28156.81,12.33,0,75,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7760,19.97,0.30,12,0.16,1412.00,92516.00,45800,20240104,-38.43,27200,20241115,3.68,45800,-38.43,20240104,27200,3.68,20241115,45800,-38.43,20240104,27200,3.68,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,1519,N,00,N +20241119,110751,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-50,5,-0.18,1073310050,38132,39.42,27900,28350,27900,36500,19700,28100,28147.23,12.33,0,-1570,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7719,19.87,0.30,12,0.14,1412.00,92516.00,45800,20240104,-38.76,27200,20241115,3.12,45800,-38.76,20240104,27200,3.12,20241115,45800,-38.76,20240104,27200,3.12,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,1519,N,00,N +20241119,100812,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28050,-50,5,-0.18,703687300,24946,25.79,27900,28350,27900,36500,19700,28100,28208.42,12.33,0,-2725,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7719,19.87,0.30,12,0.09,1412.00,92516.00,45800,20240104,-38.76,27200,20241115,3.12,45800,-38.76,20240104,27200,3.12,20241115,45800,-38.76,20240104,27200,3.12,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,1519,N,00,N +20241119,090804,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28150,50,2,0.18,96508350,3447,3.56,27900,28200,27900,36500,19700,28100,27997.78,12.33,0,768,28900,28500,28100,27700,27300,28700,27900,1376,8400,5000,20790,50,1,27519091,7747,19.94,0.30,12,0.01,1412.00,92516.00,45800,20240104,-38.54,27200,20241115,3.49,45800,-38.54,20240104,27200,3.49,20241115,45800,-38.54,20240104,27200,3.49,20241115,1.06,N,120110,5000,1375 억,,3393551,N,N,1519,N,00,N 20241118,160740,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28100,400,2,1.44,2708497550,96335,38.53,27700,28500,27700,36000,19400,27700,28115.53,12.33,0,-2586,28766,28232,27716,27182,26666,27975,26925,1376,8300,5000,20490,50,1,27519091,7733,19.90,0.30,12,0.35,1412.00,92516.00,45800,20240104,-38.65,27200,20241115,3.31,45800,-38.65,20240104,27200,3.31,20241115,45800,-38.65,20240104,27200,3.31,20241115,1.09,N,120110,5000,1375 억,,3394314,N,N,1518,N,00,N 20241118,150749,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,28000,300,2,1.08,2532811850,90080,36.03,27700,28500,27700,36000,19400,27700,28117.36,12.33,0,-3174,28766,28232,27716,27182,26666,27975,26925,1376,8300,5000,20490,50,1,27519091,7705,19.83,0.30,12,0.33,1412.00,92516.00,45800,20240104,-38.86,27200,20241115,2.94,45800,-38.86,20240104,27200,2.94,20241115,45800,-38.86,20240104,27200,2.94,20241115,1.09,N,120110,5000,1375 억,,3394314,N,N,18,N,00,N 20241118,140750,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,27850,150,2,0.54,2253441350,80062,32.02,27700,28500,27700,36000,19400,27700,28146.20,12.33,0,-5072,28766,28232,27716,27182,26666,27975,26925,1376,8300,5000,20490,50,1,27519091,7664,19.72,0.30,12,0.29,1412.00,92516.00,45800,20240104,-39.19,27200,20241115,2.39,45800,-39.19,20240104,27200,2.39,20241115,45800,-39.19,20240104,27200,2.39,20241115,1.09,N,120110,5000,1375 억,,3394314,N,N,18,N,00,N diff --git a/120240/price/prices-20241101.csv b/120240/price/prices-20241101.csv index 8e878755362f..d603a538c2c1 100644 --- a/120240/price/prices-20241101.csv +++ b/120240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160737,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12670,-90,5,-0.71,81883890,6482,83.99,12550,12770,12550,16580,8940,12760,12632.50,0.58,0,218,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,911,7.03,0.55,12,0.09,1802.00,23200.00,21500,20240221,-41.07,12380,20241114,2.34,21500,-41.07,20240221,12380,2.34,20241114,21500,-41.07,20240221,12380,2.34,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N +20241119,150748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12650,-110,5,-0.86,80741830,6392,82.82,12550,12770,12550,16580,8940,12760,12631.70,0.58,0,283,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,910,7.02,0.55,12,0.09,1802.00,23200.00,21500,20240221,-41.16,12380,20241114,2.18,21500,-41.16,20240221,12380,2.18,20241114,21500,-41.16,20240221,12380,2.18,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N +20241119,140748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-40,5,-0.31,72361310,5730,74.24,12550,12770,12550,16580,8940,12760,12628.50,0.58,0,179,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,915,7.06,0.55,12,0.08,1802.00,23200.00,21500,20240221,-40.84,12380,20241114,2.75,21500,-40.84,20240221,12380,2.75,20241114,21500,-40.84,20240221,12380,2.75,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N +20241119,130751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12700,-60,5,-0.47,72195760,5717,74.07,12550,12770,12550,16580,8940,12760,12628.26,0.58,0,180,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,913,7.05,0.55,12,0.08,1802.00,23200.00,21500,20240221,-40.93,12380,20241114,2.58,21500,-40.93,20240221,12380,2.58,20241114,21500,-40.93,20240221,12380,2.58,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N +20241119,120743,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12770,10,2,0.08,68259320,5407,70.06,12550,12770,12550,16580,8940,12760,12624.25,0.58,0,190,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,918,7.09,0.55,12,0.08,1802.00,23200.00,21500,20240221,-40.60,12380,20241114,3.15,21500,-40.60,20240221,12380,3.15,20241114,21500,-40.60,20240221,12380,3.15,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N +20241119,110751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12720,-40,5,-0.31,52768490,4190,54.29,12550,12740,12550,16580,8940,12760,12593.91,0.58,0,272,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,915,7.06,0.55,12,0.06,1802.00,23200.00,21500,20240221,-40.84,12380,20241114,2.75,21500,-40.84,20240221,12380,2.75,20241114,21500,-40.84,20240221,12380,2.75,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N +20241119,100812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12690,-70,5,-0.55,51358650,4079,52.85,12550,12740,12550,16580,8940,12760,12590.99,0.58,0,272,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,912,7.04,0.55,12,0.06,1802.00,23200.00,21500,20240221,-40.98,12380,20241114,2.50,21500,-40.98,20240221,12380,2.50,20241114,21500,-40.98,20240221,12380,2.50,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N +20241119,090804,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12680,-80,5,-0.63,27934040,2225,28.83,12550,12740,12550,16580,8940,12760,12554.62,0.58,0,-33,13073,12916,12743,12586,12413,12995,12665,36,3820,500,9690,10,1,7190391,912,7.04,0.55,12,0.03,1802.00,23200.00,21500,20240221,-41.02,12380,20241114,2.42,21500,-41.02,20240221,12380,2.42,20241114,21500,-41.02,20240221,12380,2.42,20241114,2.43,N,120240,500,35 억,,41964,N,N,0,N,00,N 20241118,160740,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,30,2,0.24,98753760,7718,69.61,12600,12900,12570,16540,8920,12730,12795.30,0.58,0,290,13003,12866,12623,12486,12243,12935,12555,36,3810,500,9670,10,1,7190391,917,7.08,0.55,12,0.11,1802.00,23200.00,21500,20240221,-40.65,12380,20241114,3.07,21500,-40.65,20240221,12380,3.07,20241114,21500,-40.65,20240221,12380,3.07,20241114,2.39,N,120240,500,35 억,,41674,N,N,0,N,00,N 20241118,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12800,70,2,0.55,96406820,7534,67.95,12600,12900,12570,16540,8920,12730,12796.23,0.58,0,317,13003,12866,12623,12486,12243,12935,12555,36,3810,500,9670,10,1,7190391,920,7.10,0.55,12,0.10,1802.00,23200.00,21500,20240221,-40.47,12380,20241114,3.39,21500,-40.47,20240221,12380,3.39,20241114,21500,-40.47,20240221,12380,3.39,20241114,2.39,N,120240,500,35 억,,41674,N,N,0,N,00,N 20241118,140751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12760,30,2,0.24,93663280,7319,66.01,12600,12900,12570,16540,8920,12730,12797.28,0.58,0,317,13003,12866,12623,12486,12243,12935,12555,36,3810,500,9670,10,1,7190391,917,7.08,0.55,12,0.10,1802.00,23200.00,21500,20240221,-40.65,12380,20241114,3.07,21500,-40.65,20240221,12380,3.07,20241114,21500,-40.65,20240221,12380,3.07,20241114,2.39,N,120240,500,35 억,,41674,N,N,0,N,00,N diff --git a/121060/price/prices-20241101.csv b/121060/price/prices-20241101.csv index d04147db03ee..2ec3e4228551 100644 --- a/121060/price/prices-20241101.csv +++ b/121060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160737,57,100.00,KONEX,,,N,N,N,N, ,N,677,-1,5,-0.15,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,40,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.12,590,20241107,14.75,1094,-38.12,20240704,590,14.75,20241107,1094,-38.12,20240704,590,14.75,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241119,150748,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.03,590,20241107,14.92,1094,-38.03,20240704,590,14.92,20241107,1094,-38.03,20240704,590,14.92,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241119,140748,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.03,590,20241107,14.92,1094,-38.03,20240704,590,14.92,20241107,1094,-38.03,20240704,590,14.92,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241119,130751,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.03,590,20241107,14.92,1094,-38.03,20240704,590,14.92,20241107,1094,-38.03,20240704,590,14.92,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241119,120744,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.03,590,20241107,14.92,1094,-38.03,20240704,590,14.92,20241107,1094,-38.03,20240704,590,14.92,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241119,110752,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.03,590,20241107,14.92,1094,-38.03,20240704,590,14.92,20241107,1094,-38.03,20240704,590,14.92,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241119,100812,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.03,590,20241107,14.92,1094,-38.03,20240704,590,14.92,20241107,1094,-38.03,20240704,590,14.92,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N +20241119,090804,57,100.00,KONEX,,,N,N,N,N, ,N,678,0,3,0.00,0,0,0.00,0,0,0,779,577,678,0.00,0.00,0,0,715,696,673,654,631,685,643,30,101,500,400,1,1,5981670,41,-2.37,0.53,12,0.00,-286.00,1276.00,1094,20240704,-38.03,590,20241107,14.92,1094,-38.03,20240704,590,14.92,20241107,1094,-38.03,20240704,590,14.92,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241118,160741,57,100.00,KONEX,,,N,N,N,N, ,N,678,-6,5,-0.88,7937586,12201,1220100.00,692,692,650,786,582,684,650.57,0.00,0,0,684,684,684,684,684,684,684,30,102,500,410,1,1,5981670,41,-2.37,0.53,12,0.20,-286.00,1276.00,1094,20240704,-38.03,590,20241107,14.92,1094,-38.03,20240704,590,14.92,20241107,1094,-38.03,20240704,590,14.92,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241118,150750,57,100.00,KONEX,,,N,N,N,N, ,N,650,-34,5,-4.97,7936230,12199,1219900.00,692,692,650,786,582,684,650.56,0.00,0,0,684,684,684,684,684,684,684,30,102,500,410,1,1,5981670,39,-2.27,0.51,12,0.20,-286.00,1276.00,1094,20240704,-40.59,590,20241107,10.17,1094,-40.59,20240704,590,10.17,20241107,1094,-40.59,20240704,590,10.17,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N 20241118,140751,57,100.00,KONEX,,,N,N,N,N, ,N,650,-34,5,-4.97,7871230,12099,1209900.00,692,692,650,786,582,684,650.57,0.00,0,0,684,684,684,684,684,684,684,30,102,500,410,1,1,5981670,39,-2.27,0.51,12,0.20,-286.00,1276.00,1094,20240704,-40.59,590,20241107,10.17,1094,-40.59,20240704,590,10.17,20241107,1094,-40.59,20240704,590,10.17,20241107,0.00,N,121060,500,29 억,,0,N,N,0,N,00,N diff --git a/121440/price/prices-20241101.csv b/121440/price/prices-20241101.csv index 7eafa02356f8..47c13f8df9ef 100644 --- a/121440/price/prices-20241101.csv +++ b/121440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160737,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3430,-15,5,-0.44,81993335,23878,52.85,3440,3450,3415,4475,2415,3445,3433.85,2.73,0,-2088,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1469,3.92,0.21,12,0.06,876.00,16671.00,4765,20240208,-28.02,3075,20240805,11.54,4765,-28.02,20240208,3075,11.54,20240805,4765,-28.02,20240208,3075,11.54,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N +20241119,150749,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3420,-25,5,-0.73,75960355,22118,48.95,3440,3450,3415,4475,2415,3445,3434.32,2.73,0,-1852,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1465,3.90,0.21,12,0.05,876.00,16671.00,4765,20240208,-28.23,3075,20240805,11.22,4765,-28.23,20240208,3075,11.22,20240805,4765,-28.23,20240208,3075,11.22,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N +20241119,140748,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3425,-20,5,-0.58,50033335,14546,32.19,3440,3450,3425,4475,2415,3445,3439.66,2.73,0,-1584,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1467,3.91,0.21,12,0.03,876.00,16671.00,4765,20240208,-28.12,3075,20240805,11.38,4765,-28.12,20240208,3075,11.38,20240805,4765,-28.12,20240208,3075,11.38,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N +20241119,130751,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3430,-15,5,-0.44,43573610,12662,28.02,3440,3450,3430,4475,2415,3445,3441.29,2.73,0,-1562,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1469,3.92,0.21,12,0.03,876.00,16671.00,4765,20240208,-28.02,3075,20240805,11.54,4765,-28.02,20240208,3075,11.54,20240805,4765,-28.02,20240208,3075,11.54,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N +20241119,120744,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3435,-10,5,-0.29,36598290,10629,23.52,3440,3450,3430,4475,2415,3445,3443.25,2.73,0,-1562,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1471,3.92,0.21,12,0.02,876.00,16671.00,4765,20240208,-27.91,3075,20240805,11.71,4765,-27.91,20240208,3075,11.71,20240805,4765,-27.91,20240208,3075,11.71,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N +20241119,110752,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3440,-5,5,-0.15,28536825,8286,18.34,3440,3450,3430,4475,2415,3445,3443.98,2.73,0,-1356,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1474,3.93,0.21,12,0.02,876.00,16671.00,4765,20240208,-27.81,3075,20240805,11.87,4765,-27.81,20240208,3075,11.87,20240805,4765,-27.81,20240208,3075,11.87,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N +20241119,100813,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3445,0,3,0.00,15401425,4471,9.90,3440,3445,3430,4475,2415,3445,3444.74,2.73,0,-280,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1476,3.93,0.21,12,0.01,876.00,16671.00,4765,20240208,-27.70,3075,20240805,12.03,4765,-27.70,20240208,3075,12.03,20240805,4765,-27.70,20240208,3075,12.03,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N +20241119,090805,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3430,-15,5,-0.44,929630,270,0.60,3440,3445,3430,4475,2415,3445,3443.07,2.73,0,-22,3508,3476,3443,3411,3378,3460,3395,214,1030,500,2540,5,1,42836818,1469,3.92,0.21,12,0.00,876.00,16671.00,4765,20240208,-28.02,3075,20240805,11.54,4765,-28.02,20240208,3075,11.54,20240805,4765,-28.02,20240208,3075,11.54,20240805,0.71,N,121440,500,214 억,,1170475,N,N,1,N,00,N 20241118,160741,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3445,25,2,0.73,154934460,45183,47.38,3470,3475,3410,4445,2395,3420,3429.04,2.76,0,-7657,3493,3456,3388,3351,3283,3475,3370,214,1025,500,2530,5,1,42836818,1476,3.93,0.21,12,0.11,876.00,16671.00,4765,20240208,-27.70,3075,20240805,12.03,4765,-27.70,20240208,3075,12.03,20240805,4765,-27.70,20240208,3075,12.03,20240805,0.69,N,121440,500,214 억,,1181704,N,N,1,N,00,N 20241118,150750,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3420,0,3,0.00,146229650,42640,44.71,3470,3475,3410,4445,2395,3420,3429.40,2.76,0,-7031,3493,3456,3388,3351,3283,3475,3370,214,1025,500,2530,5,1,42836818,1465,3.90,0.21,12,0.10,876.00,16671.00,4765,20240208,-28.23,3075,20240805,11.22,4765,-28.23,20240208,3075,11.22,20240805,4765,-28.23,20240208,3075,11.22,20240805,0.69,N,121440,500,214 억,,1181704,N,N,0,N,00,N 20241118,140751,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,3425,5,2,0.15,121712090,35466,37.19,3470,3475,3410,4445,2395,3420,3431.80,2.76,0,-3302,3493,3456,3388,3351,3283,3475,3370,214,1025,500,2530,5,1,42836818,1467,3.91,0.21,12,0.08,876.00,16671.00,4765,20240208,-28.12,3075,20240805,11.38,4765,-28.12,20240208,3075,11.38,20240805,4765,-28.12,20240208,3075,11.38,20240805,0.69,N,121440,500,214 억,,1181704,N,N,0,N,00,N diff --git a/121600/price/prices-20241101.csv b/121600/price/prices-20241101.csv index 4b4dca0beb97..6044cd0c85ef 100644 --- a/121600/price/prices-20241101.csv +++ b/121600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160737,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65300,600,2,0.93,5204746000,81087,64.73,64000,65800,62500,84100,45300,64700,64186.33,9.06,0,1206,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7964,47.63,3.30,12,0.66,1371.00,19785.00,157800,20240222,-58.62,59300,20241115,10.12,157800,-58.62,20240222,59300,10.12,20241115,157800,-58.62,20240222,59300,10.12,20241115,2.61,N,121600,500,60 억,,1104469,N,N,592,N,00,N +20241119,150749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,65000,300,2,0.46,4613945600,72058,57.52,64000,65200,62500,84100,45300,64700,64031.00,9.06,0,-191,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7927,47.41,3.29,12,0.59,1371.00,19785.00,157800,20240222,-58.81,59300,20241115,9.61,157800,-58.81,20240222,59300,9.61,20241115,157800,-58.81,20240222,59300,9.61,20241115,2.61,N,121600,500,60 억,,1104469,N,N,3251,N,00,N +20241119,140749,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64400,-300,5,-0.46,4006828300,62660,50.02,64000,65200,62500,84100,45300,64700,63945.55,9.06,0,-5110,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7854,46.97,3.25,12,0.51,1371.00,19785.00,157800,20240222,-59.19,59300,20241115,8.60,157800,-59.19,20240222,59300,8.60,20241115,157800,-59.19,20240222,59300,8.60,20241115,2.61,N,121600,500,60 억,,1104469,N,N,3251,N,00,N +20241119,130752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64900,200,2,0.31,3626387500,56774,45.32,64000,65200,62500,84100,45300,64700,63874.09,9.06,0,-5821,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7915,47.34,3.28,12,0.47,1371.00,19785.00,157800,20240222,-58.87,59300,20241115,9.44,157800,-58.87,20240222,59300,9.44,20241115,157800,-58.87,20240222,59300,9.44,20241115,2.61,N,121600,500,60 억,,1104469,N,N,3251,N,00,N +20241119,120744,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64900,200,2,0.31,3296164500,51680,41.25,64000,65200,62500,84100,45300,64700,63780.27,9.06,0,-6055,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7915,47.34,3.28,12,0.42,1371.00,19785.00,157800,20240222,-58.87,59300,20241115,9.44,157800,-58.87,20240222,59300,9.44,20241115,157800,-58.87,20240222,59300,9.44,20241115,2.61,N,121600,500,60 억,,1104469,N,N,3251,N,00,N +20241119,110752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64800,100,2,0.15,2842033200,44668,35.66,64000,64900,62500,84100,45300,64700,63625.71,9.06,0,-6609,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7903,47.26,3.28,12,0.37,1371.00,19785.00,157800,20240222,-58.94,59300,20241115,9.27,157800,-58.94,20240222,59300,9.27,20241115,157800,-58.94,20240222,59300,9.27,20241115,2.61,N,121600,500,60 억,,1104469,N,N,3251,N,00,N +20241119,100813,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,63200,-1500,5,-2.32,2148663200,33857,27.03,64000,64700,62500,84100,45300,64700,63462.89,9.06,0,-11250,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7708,46.10,3.19,12,0.28,1371.00,19785.00,157800,20240222,-59.95,59300,20241115,6.58,157800,-59.95,20240222,59300,6.58,20241115,157800,-59.95,20240222,59300,6.58,20241115,2.61,N,121600,500,60 억,,1104469,N,N,3251,N,00,N +20241119,090805,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,63500,-1200,5,-1.85,502320300,7858,6.27,64000,64700,63400,84100,45300,64700,63924.70,9.06,0,-2277,67900,66300,64800,63200,61700,67100,64000,61,19400,500,46580,100,1,12196078,7745,46.32,3.21,12,0.06,1371.00,19785.00,157800,20240222,-59.76,59300,20241115,7.08,157800,-59.76,20240222,59300,7.08,20241115,157800,-59.76,20240222,59300,7.08,20241115,2.61,N,121600,500,60 억,,1104469,N,N,3251,N,00,N 20241118,160741,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64700,1000,2,1.57,8023672300,124127,39.04,63300,66400,63300,82800,44600,63700,64640.94,8.97,0,13461,69433,66566,62933,60066,56433,64750,58250,61,19100,500,45860,100,1,12196078,7891,47.19,3.27,12,1.02,1371.00,19785.00,157800,20240222,-59.00,59300,20241115,9.11,157800,-59.00,20240222,59300,9.11,20241115,157800,-59.00,20240222,59300,9.11,20241115,2.69,N,121600,500,60 억,,1094545,N,N,3217,N,00,N 20241118,150750,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64400,700,2,1.10,7527574600,116480,36.64,63300,66400,63300,82800,44600,63700,64625.64,8.97,0,10812,69433,66566,62933,60066,56433,64750,58250,61,19100,500,45860,100,1,12196078,7854,46.97,3.25,12,0.96,1371.00,19785.00,157800,20240222,-59.19,59300,20241115,8.60,157800,-59.19,20240222,59300,8.60,20241115,157800,-59.19,20240222,59300,8.60,20241115,2.69,N,121600,500,60 억,,1094545,N,N,4307,N,00,N 20241118,140752,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,64000,300,2,0.47,6673693200,103132,32.44,63300,66400,63300,82800,44600,63700,64710.42,8.97,0,4017,69433,66566,62933,60066,56433,64750,58250,61,19100,500,45860,100,1,12196078,7805,46.68,3.23,12,0.85,1371.00,19785.00,157800,20240222,-59.44,59300,20241115,7.93,157800,-59.44,20240222,59300,7.93,20241115,157800,-59.44,20240222,59300,7.93,20241115,2.69,N,121600,500,60 억,,1094545,N,N,4307,N,00,N diff --git a/121800/price/prices-20241101.csv b/121800/price/prices-20241101.csv index 83aeb9f87a65..d17fd8b155ce 100644 --- a/121800/price/prices-20241101.csv +++ b/121800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160738,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241119,150749,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241119,140749,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241119,130752,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241119,120744,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241119,110752,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241119,100813,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N +20241119,090805,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231110,0.00,3320,20231110,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241118,160741,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231109,0.00,3320,20231109,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241118,150750,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231109,0.00,3320,20231109,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N 20241118,140752,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3320,0,3,0.00,0,0,0.00,0,0,0,4315,2325,3320,0.00,1.41,0,0,3320,3320,3320,3320,3320,3320,3320,386,995,500,0,5,1,77201611,2563,-14.19,0.46,12,0.00,-234.00,7233.00,3320,20231109,0.00,3320,20231109,0.00,3320,0.00,20240102,3320,0.00,20240102,3320,0.00,20231120,3320,0.00,20231120,0.08,N,121800,500,386 억,,1088660,N,N,0,N,00,N diff --git a/121850/price/prices-20241101.csv b/121850/price/prices-20241101.csv index 417d141eec48..ec94b5e6e33c 100644 --- a/121850/price/prices-20241101.csv +++ b/121850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-6,5,-0.73,29308217,35745,49.97,827,827,811,1071,577,824,819.92,0.64,0,-1792,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,250,-5.64,1.48,12,0.12,-145.00,554.00,1818,20231218,-55.01,800,20240909,2.25,1586,-48.42,20240102,800,2.25,20240909,1818,-55.01,20231218,800,2.25,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N +20241119,150749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-1,5,-0.12,27914108,34046,47.60,827,827,811,1071,577,824,819.89,0.64,0,-1303,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,252,-5.68,1.49,12,0.11,-145.00,554.00,1818,20231218,-54.73,800,20240909,2.88,1586,-48.11,20240102,800,2.88,20240909,1818,-54.73,20231218,800,2.88,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N +20241119,140749,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-4,5,-0.49,17985813,21937,30.67,827,827,811,1071,577,824,819.88,0.64,0,-1224,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,251,-5.66,1.48,12,0.07,-145.00,554.00,1818,20231218,-54.90,800,20240909,2.50,1586,-48.30,20240102,800,2.50,20240909,1818,-54.90,20231218,800,2.50,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N +20241119,130752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,-2,5,-0.24,12978899,15832,22.13,827,827,811,1071,577,824,819.79,0.64,0,-3286,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,252,-5.67,1.48,12,0.05,-145.00,554.00,1818,20231218,-54.79,800,20240909,2.75,1586,-48.17,20240102,800,2.75,20240909,1818,-54.79,20231218,800,2.75,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N +20241119,120745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-5,5,-0.61,12016052,14657,20.49,827,827,811,1071,577,824,819.82,0.64,0,-3286,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,251,-5.65,1.48,12,0.05,-145.00,554.00,1818,20231218,-54.95,800,20240909,2.38,1586,-48.36,20240102,800,2.38,20240909,1818,-54.95,20231218,800,2.38,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N +20241119,110753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-5,5,-0.61,9422537,11492,16.07,827,827,811,1071,577,824,819.92,0.64,0,-2588,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,251,-5.65,1.48,12,0.04,-145.00,554.00,1818,20231218,-54.95,800,20240909,2.38,1586,-48.36,20240102,800,2.38,20240909,1818,-54.95,20231218,800,2.38,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N +20241119,100814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,823,-1,5,-0.12,6257402,7633,10.67,827,827,811,1071,577,824,819.78,0.64,0,-869,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,252,-5.68,1.49,12,0.02,-145.00,554.00,1818,20231218,-54.73,800,20240909,2.88,1586,-48.11,20240102,800,2.88,20240909,1818,-54.73,20231218,800,2.88,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N +20241119,090806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-7,5,-0.85,1723408,2103,2.94,827,827,811,1071,577,824,819.50,0.64,0,-514,878,850,830,802,782,865,817,153,247,500,590,1,1,30614175,250,-5.63,1.47,12,0.01,-145.00,554.00,1818,20231218,-55.06,800,20240909,2.12,1586,-48.49,20240102,800,2.12,20240909,1818,-55.06,20231218,800,2.12,20240909,0.00,N,121850,500,153 억,,197082,N,N,0,N,00,N 20241118,160742,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,4,2,0.49,58615667,71532,90.39,812,858,810,1066,574,820,819.43,0.58,0,20251,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,252,-5.68,1.49,12,0.23,-145.00,554.00,1818,20231218,-54.68,800,20240909,3.00,1586,-48.05,20240102,800,3.00,20240909,1818,-54.68,20231218,800,3.00,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N 20241118,150751,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,827,7,2,0.85,56165174,68562,86.63,812,858,810,1066,574,820,819.19,0.58,0,20898,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,253,-5.70,1.49,12,0.22,-145.00,554.00,1818,20231218,-54.51,800,20240909,3.38,1586,-47.86,20240102,800,3.38,20240909,1818,-54.51,20231218,800,3.38,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N 20241118,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,2,2,0.24,43797821,53454,67.54,812,858,810,1066,574,820,819.36,0.58,0,20883,873,846,828,801,783,837,792,153,246,500,590,1,1,30614175,252,-5.67,1.48,12,0.17,-145.00,554.00,1818,20231218,-54.79,800,20240909,2.75,1586,-48.17,20240102,800,2.75,20240909,1818,-54.79,20231218,800,2.75,20240909,0.00,N,121850,500,153 억,,176748,N,N,0,N,00,N diff --git a/121890/price/prices-20241101.csv b/121890/price/prices-20241101.csv index 01b3d460273d..b9631caba4f3 100644 --- a/121890/price/prices-20241101.csv +++ b/121890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160738,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1213,8,2,0.66,38142914,32213,75.19,1205,1242,1161,1566,844,1205,1184.08,1.01,0,116,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,161,5.83,1.28,12,0.24,208.00,947.00,2740,20240416,-55.73,1102,20241114,10.07,2740,-55.73,20240416,1102,10.07,20241114,2740,-55.73,20240416,1102,10.07,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N +20241119,150750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1200,-5,5,-0.41,37094658,31348,73.17,1205,1242,1161,1566,844,1205,1183.32,1.01,0,209,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,159,5.77,1.27,12,0.24,208.00,947.00,2740,20240416,-56.20,1102,20241114,8.89,2740,-56.20,20240416,1102,8.89,20241114,2740,-56.20,20240416,1102,8.89,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N +20241119,140749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1174,-31,5,-2.57,20499089,17089,39.89,1205,1242,1169,1566,844,1205,1199.55,1.01,0,-436,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,156,5.64,1.24,12,0.13,208.00,947.00,2740,20240416,-57.15,1102,20241114,6.53,2740,-57.15,20240416,1102,6.53,20241114,2740,-57.15,20240416,1102,6.53,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N +20241119,130752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1183,-22,5,-1.83,15304501,12668,29.57,1205,1242,1180,1566,844,1205,1208.12,1.01,0,-526,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,157,5.69,1.25,12,0.10,208.00,947.00,2740,20240416,-56.82,1102,20241114,7.35,2740,-56.82,20240416,1102,7.35,20241114,2740,-56.82,20240416,1102,7.35,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N +20241119,120745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1199,-6,5,-0.50,14710603,12166,28.40,1205,1242,1180,1566,844,1205,1209.16,1.01,0,-558,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,159,5.76,1.27,12,0.09,208.00,947.00,2740,20240416,-56.24,1102,20241114,8.80,2740,-56.24,20240416,1102,8.80,20241114,2740,-56.24,20240416,1102,8.80,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N +20241119,110753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1215,10,2,0.83,12164336,10021,23.39,1205,1242,1190,1566,844,1205,1213.88,1.01,0,-667,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,161,5.84,1.28,12,0.08,208.00,947.00,2740,20240416,-55.66,1102,20241114,10.25,2740,-55.66,20240416,1102,10.25,20241114,2740,-55.66,20240416,1102,10.25,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N +20241119,100814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1238,33,2,2.74,7108376,5836,13.62,1205,1242,1193,1566,844,1205,1218.02,1.01,0,-199,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,165,5.95,1.31,12,0.04,208.00,947.00,2740,20240416,-54.82,1102,20241114,12.34,2740,-54.82,20240416,1102,12.34,20241114,2740,-54.82,20240416,1102,12.34,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N +20241119,090806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1242,37,2,3.07,6036654,4971,11.60,1205,1242,1193,1566,844,1205,1214.37,1.01,0,-152,1245,1224,1189,1168,1133,1235,1179,66,361,500,720,1,1,13291446,165,5.97,1.31,12,0.04,208.00,947.00,2740,20240416,-54.67,1102,20241114,12.70,2740,-54.67,20240416,1102,12.70,20241114,2740,-54.67,20240416,1102,12.70,20241114,0.00,N,121890,500,66 억,,134598,N,N,0,N,00,N 20241118,160742,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1205,51,2,4.42,51085457,42843,90.11,1189,1210,1154,1500,808,1154,1192.39,1.01,0,285,1212,1182,1156,1126,1100,1198,1142,66,346,500,690,1,1,13291446,160,5.79,1.27,12,0.32,208.00,947.00,2740,20240416,-56.02,1102,20241114,9.35,2740,-56.02,20240416,1102,9.35,20241114,2740,-56.02,20240416,1102,9.35,20241114,0.00,N,121890,500,66 억,,134313,N,N,0,N,00,N 20241118,150751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1206,52,2,4.51,47770189,40051,84.24,1189,1210,1154,1500,808,1154,1192.73,1.01,0,119,1212,1182,1156,1126,1100,1198,1142,66,346,500,690,1,1,13291446,160,5.80,1.27,12,0.30,208.00,947.00,2740,20240416,-55.99,1102,20241114,9.44,2740,-55.99,20240416,1102,9.44,20241114,2740,-55.99,20240416,1102,9.44,20241114,0.00,N,121890,500,66 억,,134313,N,N,0,N,00,N 20241118,140752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1205,51,2,4.42,37806654,31733,66.74,1189,1210,1154,1500,808,1154,1191.40,1.01,0,131,1212,1182,1156,1126,1100,1198,1142,66,346,500,690,1,1,13291446,160,5.79,1.27,12,0.24,208.00,947.00,2740,20240416,-56.02,1102,20241114,9.35,2740,-56.02,20240416,1102,9.35,20241114,2740,-56.02,20240416,1102,9.35,20241114,0.00,N,121890,500,66 억,,134313,N,N,0,N,00,N diff --git a/122310/price/prices-20241101.csv b/122310/price/prices-20241101.csv index 2a1cf0c4bb4b..b302b17b55bf 100644 --- a/122310/price/prices-20241101.csv +++ b/122310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160739,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,64418050,11283,105.02,5750,5750,5680,7460,4020,5740,5709.30,1.69,0,1418,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.08,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N +20241119,150750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5730,-10,5,-0.17,59570260,10437,97.14,5750,5750,5680,7460,4020,5740,5707.60,1.69,0,1563,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,834,6.68,0.80,12,0.07,858.00,7137.00,7250,20231122,-20.97,5490,20241115,4.37,7160,-19.97,20240202,5490,4.37,20241115,7250,-20.97,20231122,5490,4.37,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N +20241119,140750,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,37209130,6520,60.69,5750,5750,5680,7460,4020,5740,5706.92,1.69,0,860,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.04,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N +20241119,130753,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5750,10,2,0.17,30288860,5309,49.41,5750,5750,5680,7460,4020,5740,5705.19,1.69,0,860,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,837,6.70,0.81,12,0.04,858.00,7137.00,7250,20231122,-20.69,5490,20241115,4.74,7160,-19.69,20240202,5490,4.74,20241115,7250,-20.69,20231122,5490,4.74,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N +20241119,120745,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5710,-30,5,-0.52,24643740,4324,40.25,5750,5750,5680,7460,4020,5740,5699.29,1.69,0,711,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,831,6.66,0.80,12,0.03,858.00,7137.00,7250,20231122,-21.24,5490,20241115,4.01,7160,-20.25,20240202,5490,4.01,20241115,7250,-21.24,20231122,5490,4.01,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N +20241119,110753,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,-50,5,-0.87,23817910,4179,38.90,5750,5750,5680,7460,4020,5740,5699.43,1.69,0,722,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,828,6.63,0.80,12,0.03,858.00,7137.00,7250,20231122,-21.52,5490,20241115,3.64,7160,-20.53,20240202,5490,3.64,20241115,7250,-21.52,20231122,5490,3.64,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N +20241119,100814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,0,3,0.00,7864850,1376,12.81,5750,5750,5700,7460,4020,5740,5715.73,1.69,0,39,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,835,6.69,0.80,12,0.01,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N +20241119,090806,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5750,10,2,0.17,666600,116,1.08,5750,5750,5740,7460,4020,5740,5746.55,1.69,0,-49,5820,5780,5720,5680,5620,5800,5700,73,1720,500,4240,10,1,14553844,837,6.70,0.81,12,0.00,858.00,7137.00,7250,20231122,-20.69,5490,20241115,4.74,7160,-19.69,20240202,5490,4.74,20241115,7250,-20.69,20231122,5490,4.74,20241115,1.37,N,122310,500,72 억,,245545,N,N,0,N,00,N 20241118,160742,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5740,40,2,0.70,61330920,10740,31.77,5700,5760,5660,7410,3990,5700,5710.51,1.69,0,261,5906,5802,5646,5542,5386,5725,5465,73,1710,500,4210,10,1,14553844,835,6.69,0.80,12,0.07,858.00,7137.00,7250,20231122,-20.83,5490,20241115,4.55,7160,-19.83,20240202,5490,4.55,20241115,7250,-20.83,20231122,5490,4.55,20241115,1.38,N,122310,500,72 억,,245284,N,N,0,N,00,N 20241118,150751,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5750,50,2,0.88,52629070,9221,27.27,5700,5760,5660,7410,3990,5700,5707.52,1.69,0,477,5906,5802,5646,5542,5386,5725,5465,73,1710,500,4210,10,1,14553844,837,6.70,0.81,12,0.06,858.00,7137.00,7250,20231122,-20.69,5490,20241115,4.74,7160,-19.69,20240202,5490,4.74,20241115,7250,-20.69,20231122,5490,4.74,20241115,1.38,N,122310,500,72 억,,245284,N,N,0,N,00,N 20241118,140753,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5720,20,2,0.35,41809330,7332,21.69,5700,5760,5660,7410,3990,5700,5702.31,1.69,0,352,5906,5802,5646,5542,5386,5725,5465,73,1710,500,4210,10,1,14553844,832,6.67,0.80,12,0.05,858.00,7137.00,7250,20231122,-21.10,5490,20241115,4.19,7160,-20.11,20240202,5490,4.19,20241115,7250,-21.10,20231122,5490,4.19,20241115,1.38,N,122310,500,72 억,,245284,N,N,0,N,00,N diff --git a/122350/price/prices-20241101.csv b/122350/price/prices-20241101.csv index d0778991fad0..c8dd22f8d7ec 100644 --- a/122350/price/prices-20241101.csv +++ b/122350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160739,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1378,-24,5,-1.71,261026446,188837,7.87,1402,1419,1365,1822,982,1402,1382.28,1.87,0,28440,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,528,8.30,0.44,12,0.49,166.00,3121.00,2860,20231117,-51.82,1280,20241115,7.66,2310,-40.35,20240111,1280,7.66,20241115,2390,-42.34,20231120,1280,7.66,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N +20241119,150750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1371,-31,5,-2.21,252860333,182895,7.62,1402,1419,1365,1822,982,1402,1382.54,1.87,0,28718,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,526,8.26,0.44,12,0.48,166.00,3121.00,2860,20231117,-52.06,1280,20241115,7.11,2310,-40.65,20240111,1280,7.11,20241115,2390,-42.64,20231120,1280,7.11,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N +20241119,140750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1372,-30,5,-2.14,247713145,179142,7.47,1402,1419,1365,1822,982,1402,1382.78,1.87,0,29196,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,526,8.27,0.44,12,0.47,166.00,3121.00,2860,20231117,-52.03,1280,20241115,7.19,2310,-40.61,20240111,1280,7.19,20241115,2390,-42.59,20231120,1280,7.19,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N +20241119,130753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1376,-26,5,-1.85,239468834,173139,7.22,1402,1419,1365,1822,982,1402,1383.10,1.87,0,31002,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,528,8.29,0.44,12,0.45,166.00,3121.00,2860,20231117,-51.89,1280,20241115,7.50,2310,-40.43,20240111,1280,7.50,20241115,2390,-42.43,20231120,1280,7.50,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N +20241119,120745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1369,-33,5,-2.35,229070780,165614,6.90,1402,1419,1365,1822,982,1402,1383.16,1.87,0,33136,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,525,8.25,0.44,12,0.43,166.00,3121.00,2860,20231117,-52.13,1280,20241115,6.95,2310,-40.74,20240111,1280,6.95,20241115,2390,-42.72,20231120,1280,6.95,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N +20241119,110753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1372,-30,5,-2.14,207999263,150225,6.26,1402,1419,1369,1822,982,1402,1384.58,1.87,0,34011,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,526,8.27,0.44,12,0.39,166.00,3121.00,2860,20231117,-52.03,1280,20241115,7.19,2310,-40.61,20240111,1280,7.19,20241115,2390,-42.59,20231120,1280,7.19,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N +20241119,100814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1386,-16,5,-1.14,133207138,95785,3.99,1402,1419,1381,1822,982,1402,1390.69,1.87,0,28642,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,531,8.35,0.44,12,0.25,166.00,3121.00,2860,20231117,-51.54,1280,20241115,8.28,2310,-40.00,20240111,1280,8.28,20241115,2390,-42.01,20231120,1280,8.28,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N +20241119,090806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1397,-5,5,-0.36,43174179,30958,1.29,1402,1419,1387,1822,982,1402,1394.60,1.87,0,7911,1749,1575,1461,1287,1173,1662,1374,38,420,100,980,1,1,38339428,536,8.42,0.45,12,0.08,166.00,3121.00,2860,20231117,-51.15,1280,20241115,9.14,2310,-39.52,20240111,1280,9.14,20241115,2390,-41.55,20231120,1280,9.14,20241115,0.69,N,122350,100,38 억,,717995,N,N,0,N,00,N 20241118,160743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1402,64,2,4.78,3603517603,2393115,2685.97,1360,1635,1347,1739,937,1338,1505.79,1.96,0,-34028,1379,1358,1319,1298,1259,1369,1309,38,401,100,930,1,1,38339428,538,8.45,0.45,12,6.24,166.00,3121.00,2860,20231117,-50.98,1280,20241115,9.53,2310,-39.31,20240111,1280,9.53,20241115,2390,-41.34,20231120,1280,9.53,20241115,0.69,N,122350,100,38 억,,752044,N,N,0,N,00,N 20241118,150751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1402,64,2,4.78,3547553414,2353054,2641.00,1360,1635,1347,1739,937,1338,1507.64,1.96,0,-30539,1379,1358,1319,1298,1259,1369,1309,38,401,100,930,1,1,38339428,538,8.45,0.45,12,6.14,166.00,3121.00,2860,20231117,-50.98,1280,20241115,9.53,2310,-39.31,20240111,1280,9.53,20241115,2390,-41.34,20231120,1280,9.53,20241115,0.69,N,122350,100,38 억,,752044,N,N,0,N,00,N 20241118,140753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1379,41,2,3.06,688272654,482144,541.15,1360,1500,1347,1739,937,1338,1427.53,1.96,0,4733,1379,1358,1319,1298,1259,1369,1309,38,401,100,930,1,1,38339428,529,8.31,0.44,12,1.26,166.00,3121.00,2860,20231117,-51.78,1280,20241115,7.73,2310,-40.30,20240111,1280,7.73,20241115,2390,-42.30,20231120,1280,7.73,20241115,0.69,N,122350,100,38 억,,752044,N,N,0,N,00,N diff --git a/122450/price/prices-20241101.csv b/122450/price/prices-20241101.csv index 528cbfc8e074..141ed2c006d5 100644 --- a/122450/price/prices-20241101.csv +++ b/122450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160739,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3420,-80,5,-2.29,67830180,19764,118.08,3490,3490,3415,4550,2450,3500,3432.02,1.21,-308,2374,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1550,8.88,0.42,12,0.04,385.00,8134.00,5510,20231122,-37.93,3300,20241114,3.64,5290,-35.35,20240206,3300,3.64,20241114,5510,-37.93,20231122,3300,3.64,20241114,0.84,N,122450,500,227 억,,268562,N,N,0,N,00,N +20241119,150750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3425,-75,5,-2.14,61747615,17986,107.46,3490,3490,3415,4550,2450,3500,3433.09,1.21,-308,2877,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1553,8.90,0.42,12,0.04,385.00,8134.00,5510,20231122,-37.84,3300,20241114,3.79,5290,-35.26,20240206,3300,3.79,20241114,5510,-37.84,20231122,3300,3.79,20241114,0.84,N,122450,500,227 억,,268562,N,N,0,N,00,N +20241119,140750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3445,-55,5,-1.57,33023060,9590,57.29,3490,3490,3415,4550,2450,3500,3443.49,1.21,-96,2877,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1562,8.95,0.42,12,0.02,385.00,8134.00,5510,20231122,-37.48,3300,20241114,4.39,5290,-34.88,20240206,3300,4.39,20241114,5510,-37.48,20231122,3300,4.39,20241114,0.84,N,122450,500,227 억,,268774,N,N,0,N,00,N +20241119,130753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,-30,5,-0.86,10830615,3131,18.71,3490,3490,3415,4550,2450,3500,3459.16,1.21,-96,-96,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1573,9.01,0.43,12,0.01,385.00,8134.00,5510,20231122,-37.02,3300,20241114,5.15,5290,-34.40,20240206,3300,5.15,20241114,5510,-37.02,20231122,3300,5.15,20241114,0.84,N,122450,500,227 억,,268774,N,N,0,N,00,N +20241119,120746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,-30,5,-0.86,10813265,3126,18.68,3490,3490,3415,4550,2450,3500,3459.14,1.21,-96,-96,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1573,9.01,0.43,12,0.01,385.00,8134.00,5510,20231122,-37.02,3300,20241114,5.15,5290,-34.40,20240206,3300,5.15,20241114,5510,-37.02,20231122,3300,5.15,20241114,0.84,N,122450,500,227 억,,268774,N,N,0,N,00,N +20241119,110754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3485,-15,5,-0.43,7105085,2057,12.29,3490,3490,3415,4550,2450,3500,3454.10,1.21,-61,-61,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1580,9.05,0.43,12,0.00,385.00,8134.00,5510,20231122,-36.75,3300,20241114,5.61,5290,-34.12,20240206,3300,5.61,20241114,5510,-36.75,20231122,3300,5.61,20241114,0.84,N,122450,500,227 억,,268809,N,N,0,N,00,N +20241119,100815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3470,-30,5,-0.86,5285850,1533,9.16,3490,3490,3415,4550,2450,3500,3448.04,1.21,-60,-60,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1573,9.01,0.43,12,0.00,385.00,8134.00,5510,20231122,-37.02,3300,20241114,5.15,5290,-34.40,20240206,3300,5.15,20241114,5510,-37.02,20231122,3300,5.15,20241114,0.84,N,122450,500,227 억,,268810,N,N,0,N,00,N +20241119,090807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3450,-50,5,-1.43,2849985,830,4.96,3490,3490,3415,4550,2450,3500,3433.72,1.21,609,9,3546,3522,3476,3452,3406,3535,3465,228,1050,500,2450,5,1,45335964,1564,8.96,0.42,12,0.00,385.00,8134.00,5510,20231122,-37.39,3300,20241114,4.55,5290,-34.78,20240206,3300,4.55,20241114,5510,-37.39,20231122,3300,4.55,20241114,0.84,N,122450,500,227 억,,269479,N,N,0,N,00,N 20241118,160743,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3500,20,2,0.57,57873760,16737,31.53,3485,3500,3430,4520,2440,3480,3457.83,1.21,-4516,-4517,3610,3545,3440,3375,3270,3577,3407,228,1040,500,2430,5,1,45335964,1587,9.09,0.43,12,0.04,385.00,8134.00,5510,20231122,-36.48,3300,20241114,6.06,5290,-33.84,20240206,3300,6.06,20241114,5510,-36.48,20231122,3300,6.06,20241114,0.81,N,122450,500,227 억,,268870,N,N,0,N,00,N 20241118,150752,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,-20,5,-0.57,41447935,12002,22.61,3485,3485,3430,4520,2440,3480,3453.42,1.21,-4595,-4332,3610,3545,3440,3375,3270,3577,3407,228,1040,500,2430,5,1,45335964,1569,8.99,0.43,12,0.03,385.00,8134.00,5510,20231122,-37.21,3300,20241114,4.85,5290,-34.59,20240206,3300,4.85,20241114,5510,-37.21,20231122,3300,4.85,20241114,0.81,N,122450,500,227 억,,268791,N,N,0,N,00,N 20241118,140753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3460,-20,5,-0.57,27681640,8009,15.09,3485,3485,3430,4520,2440,3480,3456.32,1.21,-4822,-4828,3610,3545,3440,3375,3270,3577,3407,228,1040,500,2430,5,1,45335964,1569,8.99,0.43,12,0.02,385.00,8134.00,5510,20231122,-37.21,3300,20241114,4.85,5290,-34.59,20240206,3300,4.85,20241114,5510,-37.21,20231122,3300,4.85,20241114,0.81,N,122450,500,227 억,,268564,N,N,0,N,00,N diff --git a/122640/price/prices-20241101.csv b/122640/price/prices-20241101.csv index 362e32c7f85f..7e34c5efd3db 100644 --- a/122640/price/prices-20241101.csv +++ b/122640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160739,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8500,-60,5,-0.70,1255485560,148406,88.18,8530,8630,8380,11120,6000,8560,8459.80,1.00,0,4950,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1779,-5.75,1.98,12,0.71,-1479.00,4301.00,29900,20240327,-71.57,8320,20241114,2.16,29900,-71.57,20240327,8320,2.16,20241114,29900,-71.57,20240327,8320,2.16,20241114,0.41,N,122640,500,104 억,,208298,N,N,6,N,00,N +20241119,150751,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8500,-60,5,-0.70,1222065320,144469,85.84,8530,8630,8380,11120,6000,8560,8459.01,1.00,0,5382,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1779,-5.75,1.98,12,0.69,-1479.00,4301.00,29900,20240327,-71.57,8320,20241114,2.16,29900,-71.57,20240327,8320,2.16,20241114,29900,-71.57,20240327,8320,2.16,20241114,0.41,N,122640,500,104 억,,208298,N,N,10,N,00,N +20241119,140750,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8410,-150,5,-1.75,974985120,115094,68.39,8530,8630,8380,11120,6000,8560,8471.21,1.00,0,4979,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1760,-5.69,1.96,12,0.55,-1479.00,4301.00,29900,20240327,-71.87,8320,20241114,1.08,29900,-71.87,20240327,8320,1.08,20241114,29900,-71.87,20240327,8320,1.08,20241114,0.41,N,122640,500,104 억,,208298,N,N,10,N,00,N +20241119,130753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8450,-110,5,-1.29,755443110,89040,52.91,8530,8630,8380,11120,6000,8560,8484.31,1.00,0,8123,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1769,-5.71,1.96,12,0.43,-1479.00,4301.00,29900,20240327,-71.74,8320,20241114,1.56,29900,-71.74,20240327,8320,1.56,20241114,29900,-71.74,20240327,8320,1.56,20241114,0.41,N,122640,500,104 억,,208298,N,N,10,N,00,N +20241119,120746,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8460,-100,5,-1.17,680747210,80207,47.66,8530,8630,8380,11120,6000,8560,8487.38,1.00,0,7090,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1771,-5.72,1.97,12,0.38,-1479.00,4301.00,29900,20240327,-71.71,8320,20241114,1.68,29900,-71.71,20240327,8320,1.68,20241114,29900,-71.71,20240327,8320,1.68,20241114,0.41,N,122640,500,104 억,,208298,N,N,10,N,00,N +20241119,110754,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8460,-100,5,-1.17,582191070,68557,40.73,8530,8630,8380,11120,6000,8560,8492.07,1.00,0,5605,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1771,-5.72,1.97,12,0.33,-1479.00,4301.00,29900,20240327,-71.71,8320,20241114,1.68,29900,-71.71,20240327,8320,1.68,20241114,29900,-71.71,20240327,8320,1.68,20241114,0.41,N,122640,500,104 억,,208298,N,N,10,N,00,N +20241119,100815,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8510,-50,5,-0.58,403123420,47387,28.16,8530,8630,8380,11120,6000,8560,8507.05,1.00,0,2943,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1781,-5.75,1.98,12,0.23,-1479.00,4301.00,29900,20240327,-71.54,8320,20241114,2.28,29900,-71.54,20240327,8320,2.28,20241114,29900,-71.54,20240327,8320,2.28,20241114,0.41,N,122640,500,104 억,,208298,N,N,10,N,00,N +20241119,090807,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8530,-30,5,-0.35,57134250,6709,3.99,8530,8580,8470,11120,6000,8560,8516.06,1.00,0,-541,9086,8822,8686,8422,8286,8755,8355,105,2560,500,5990,10,1,20930108,1785,-5.77,1.98,12,0.03,-1479.00,4301.00,29900,20240327,-71.47,8320,20241114,2.52,29900,-71.47,20240327,8320,2.52,20241114,29900,-71.47,20240327,8320,2.52,20241114,0.41,N,122640,500,104 억,,208298,N,N,10,N,00,N 20241118,160743,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8560,-210,5,-2.39,1463804630,167618,86.45,8780,8950,8550,11400,6140,8770,8733.21,1.11,0,-24008,9336,9052,8726,8442,8116,8890,8280,105,2630,500,6130,10,1,20930108,1792,-5.79,1.99,12,0.80,-1479.00,4301.00,29900,20240327,-71.37,8320,20241114,2.88,29900,-71.37,20240327,8320,2.88,20241114,29900,-71.37,20240327,8320,2.88,20241114,0.42,N,122640,500,104 억,,232306,N,N,10,N,00,N 20241118,150752,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8620,-150,5,-1.71,1338289170,152980,78.90,8780,8950,8580,11400,6140,8770,8748.13,1.11,0,-25321,9336,9052,8726,8442,8116,8890,8280,105,2630,500,6130,10,1,20930108,1804,-5.83,2.00,12,0.73,-1479.00,4301.00,29900,20240327,-71.17,8320,20241114,3.61,29900,-71.17,20240327,8320,3.61,20241114,29900,-71.17,20240327,8320,3.61,20241114,0.42,N,122640,500,104 억,,232306,N,N,8,N,00,N 20241118,140753,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8640,-130,5,-1.48,1182905120,134952,69.60,8780,8950,8600,11400,6140,8770,8765.38,1.11,0,-20110,9336,9052,8726,8442,8116,8890,8280,105,2630,500,6130,10,1,20930108,1808,-5.84,2.01,12,0.64,-1479.00,4301.00,29900,20240327,-71.10,8320,20241114,3.85,29900,-71.10,20240327,8320,3.85,20241114,29900,-71.10,20240327,8320,3.85,20241114,0.42,N,122640,500,104 억,,232306,N,N,8,N,00,N diff --git a/122690/price/prices-20241101.csv b/122690/price/prices-20241101.csv index 240410054563..4d5713bde81e 100644 --- a/122690/price/prices-20241101.csv +++ b/122690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160740,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1978,19,2,0.97,13220600,6704,23.53,1980,1980,1942,2545,1372,1959,1972.05,1.05,0,-370,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,432,4.79,0.45,12,0.03,413.00,4438.00,3965,20240313,-50.11,1930,20241115,2.49,3965,-50.11,20240313,1930,2.49,20241115,3965,-50.11,20240313,1930,2.49,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N +20241119,150751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1978,19,2,0.97,12965438,6575,23.08,1980,1980,1942,2545,1372,1959,1971.93,1.05,0,-370,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,432,4.79,0.45,12,0.03,413.00,4438.00,3965,20240313,-50.11,1930,20241115,2.49,3965,-50.11,20240313,1930,2.49,20241115,3965,-50.11,20240313,1930,2.49,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N +20241119,140751,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1958,-1,5,-0.05,12251342,6214,21.81,1980,1980,1942,2545,1372,1959,1971.57,1.05,0,-370,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,428,4.74,0.44,12,0.03,413.00,4438.00,3965,20240313,-50.62,1930,20241115,1.45,3965,-50.62,20240313,1930,1.45,20241115,3965,-50.62,20240313,1930,1.45,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N +20241119,130754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1979,20,2,1.02,6825766,3463,12.16,1980,1980,1942,2545,1372,1959,1971.06,1.05,0,-320,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,432,4.79,0.45,12,0.02,413.00,4438.00,3965,20240313,-50.09,1930,20241115,2.54,3965,-50.09,20240313,1930,2.54,20241115,3965,-50.09,20240313,1930,2.54,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N +20241119,120746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1978,19,2,0.97,6734770,3417,12.00,1980,1980,1942,2545,1372,1959,1970.96,1.05,0,-312,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,432,4.79,0.45,12,0.02,413.00,4438.00,3965,20240313,-50.11,1930,20241115,2.49,3965,-50.11,20240313,1930,2.49,20241115,3965,-50.11,20240313,1930,2.49,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N +20241119,110754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,21,2,1.07,6246328,3170,11.13,1980,1980,1942,2545,1372,1959,1970.45,1.05,0,-194,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,433,4.79,0.45,12,0.01,413.00,4438.00,3965,20240313,-50.06,1930,20241115,2.59,3965,-50.06,20240313,1930,2.59,20241115,3965,-50.06,20240313,1930,2.59,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N +20241119,100815,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1959,0,3,0.00,5729105,2907,10.21,1980,1980,1959,2545,1372,1959,1970.80,1.05,0,-186,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,428,4.74,0.44,12,0.01,413.00,4438.00,3965,20240313,-50.59,1930,20241115,1.50,3965,-50.59,20240313,1930,1.50,20241115,3965,-50.59,20240313,1930,1.50,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N +20241119,090807,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1980,21,2,1.07,2148297,1085,3.81,1980,1980,1979,2545,1372,1959,1980.00,1.05,0,-46,1999,1979,1959,1939,1919,1989,1949,109,586,500,1330,1,1,21844410,433,4.79,0.45,12,0.00,413.00,4438.00,3965,20240313,-50.06,1930,20241115,2.59,3965,-50.06,20240313,1930,2.59,20241115,3965,-50.06,20240313,1930,2.59,20241115,0.31,N,122690,500,109 억,,228292,N,N,0,N,00,N 20241118,160743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1959,20,2,1.03,55782858,28486,32.17,1939,1979,1939,2520,1358,1939,1958.25,1.04,0,920,2039,1988,1959,1908,1879,1974,1894,109,581,500,1310,1,1,21844410,428,4.74,0.44,12,0.13,413.00,4438.00,3965,20240313,-50.59,1930,20241115,1.50,3965,-50.59,20240313,1930,1.50,20241115,3965,-50.59,20240313,1930,1.50,20241115,0.38,N,122690,500,109 억,,227372,N,N,0,N,00,N 20241118,150752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1960,21,2,1.08,53588835,27362,30.90,1939,1979,1939,2520,1358,1939,1958.51,1.04,0,258,2039,1988,1959,1908,1879,1974,1894,109,581,500,1310,1,1,21844410,428,4.75,0.44,12,0.13,413.00,4438.00,3965,20240313,-50.57,1930,20241115,1.55,3965,-50.57,20240313,1930,1.55,20241115,3965,-50.57,20240313,1930,1.55,20241115,0.38,N,122690,500,109 억,,227372,N,N,0,N,00,N 20241118,140753,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1960,21,2,1.08,47959541,24486,27.65,1939,1979,1939,2520,1358,1939,1958.65,1.04,0,139,2039,1988,1959,1908,1879,1974,1894,109,581,500,1310,1,1,21844410,428,4.75,0.44,12,0.11,413.00,4438.00,3965,20240313,-50.57,1930,20241115,1.55,3965,-50.57,20240313,1930,1.55,20241115,3965,-50.57,20240313,1930,1.55,20241115,0.38,N,122690,500,109 억,,227372,N,N,0,N,00,N diff --git a/122830/price/prices-20241101.csv b/122830/price/prices-20241101.csv index 4c92701ce4c4..c44f900ca022 100644 --- a/122830/price/prices-20241101.csv +++ b/122830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160740,57,100.00,KONEX,,,N,N,N,N, ,N,1148,-15,5,-1.29,17674147,15547,122.89,1296,1296,1100,1337,989,1163,1136.82,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,376,14.91,3.44,12,0.05,77.00,334.00,5290,20240304,-78.30,968,20241011,18.60,5290,-78.30,20240304,968,18.60,20241011,5290,-78.30,20240304,968,18.60,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241119,150751,57,100.00,KONEX,,,N,N,N,N, ,N,1150,-13,5,-1.12,17556868,15445,122.09,1296,1296,1100,1337,989,1163,1136.73,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,377,14.94,3.44,12,0.05,77.00,334.00,5290,20240304,-78.26,968,20241011,18.80,5290,-78.26,20240304,968,18.80,20241011,5290,-78.26,20240304,968,18.80,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241119,140751,57,100.00,KONEX,,,N,N,N,N, ,N,1160,-3,5,-0.26,15859218,13944,110.22,1296,1296,1100,1337,989,1163,1137.35,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,380,15.06,3.47,12,0.04,77.00,334.00,5290,20240304,-78.07,968,20241011,19.83,5290,-78.07,20240304,968,19.83,20241011,5290,-78.07,20240304,968,19.83,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241119,130754,57,100.00,KONEX,,,N,N,N,N, ,N,1133,-30,5,-2.58,11325819,9941,78.58,1296,1296,1100,1337,989,1163,1139.30,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,371,14.71,3.39,12,0.03,77.00,334.00,5290,20240304,-78.58,968,20241011,17.05,5290,-78.58,20240304,968,17.05,20241011,5290,-78.58,20240304,968,17.05,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241119,120747,57,100.00,KONEX,,,N,N,N,N, ,N,1174,11,2,0.95,9431534,8270,65.37,1296,1296,1100,1337,989,1163,1140.45,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,385,15.25,3.51,12,0.03,77.00,334.00,5290,20240304,-77.81,968,20241011,21.28,5290,-77.81,20240304,968,21.28,20241011,5290,-77.81,20240304,968,21.28,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241119,110755,57,100.00,KONEX,,,N,N,N,N, ,N,1180,17,2,1.46,6999591,6137,48.51,1296,1296,1100,1337,989,1163,1140.56,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,386,15.32,3.53,12,0.02,77.00,334.00,5290,20240304,-77.69,968,20241011,21.90,5290,-77.69,20240304,968,21.90,20241011,5290,-77.69,20240304,968,21.90,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241119,100816,57,100.00,KONEX,,,N,N,N,N, ,N,1160,-3,5,-0.26,3990104,3542,28.00,1296,1296,1100,1337,989,1163,1126.51,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,380,15.06,3.47,12,0.01,77.00,334.00,5290,20240304,-78.07,968,20241011,19.83,5290,-78.07,20240304,968,19.83,20241011,5290,-78.07,20240304,968,19.83,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N +20241119,090808,57,100.00,KONEX,,,N,N,N,N, ,N,1294,131,2,11.26,662590,602,4.76,1296,1296,1100,1337,989,1163,1100.65,0.00,0,0,1353,1257,1204,1108,1055,1231,1082,33,174,100,720,1,1,32751985,424,16.81,3.87,12,0.00,77.00,334.00,5290,20240304,-75.54,968,20241011,33.68,5290,-75.54,20240304,968,33.68,20241011,5290,-75.54,20240304,968,33.68,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20241118,160744,57,100.00,KONEX,,,N,N,N,N, ,N,1163,-109,5,-8.57,14854124,12651,119.98,1300,1300,1151,1462,1082,1272,1174.15,0.00,0,0,1382,1326,1244,1188,1106,1286,1148,33,190,100,780,1,1,32751985,381,15.10,3.48,12,0.04,77.00,334.00,5290,20240304,-78.02,968,20241011,20.14,5290,-78.02,20240304,968,20.14,20241011,5290,-78.02,20240304,968,20.14,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20241118,150752,57,100.00,KONEX,,,N,N,N,N, ,N,1192,-80,5,-6.29,14137379,12046,114.25,1300,1300,1151,1462,1082,1272,1173.62,0.00,0,0,1382,1326,1244,1188,1106,1286,1148,33,190,100,780,1,1,32751985,390,15.48,3.57,12,0.04,77.00,334.00,5290,20240304,-77.47,968,20241011,23.14,5290,-77.47,20240304,968,23.14,20241011,5290,-77.47,20240304,968,23.14,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N 20241118,140754,57,100.00,KONEX,,,N,N,N,N, ,N,1194,-78,5,-6.13,11135840,9477,89.88,1300,1300,1151,1462,1082,1272,1175.04,0.00,0,0,1382,1326,1244,1188,1106,1286,1148,33,190,100,780,1,1,32751985,391,15.51,3.57,12,0.03,77.00,334.00,5290,20240304,-77.43,968,20241011,23.35,5290,-77.43,20240304,968,23.35,20241011,5290,-77.43,20240304,968,23.35,20241011,0.00,N,122830,100,32 억,,0,N,N,0,N,00,N diff --git a/122870/price/prices-20241101.csv b/122870/price/prices-20241101.csv index 58dff76b290e..52bb0266a779 100644 --- a/122870/price/prices-20241101.csv +++ b/122870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160740,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47900,2400,2,5.27,25660796400,541313,224.26,45500,48000,45500,59100,31850,45500,47404.42,7.85,0,68072,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8953,14.58,1.90,12,2.90,3285.00,25262.00,66200,20231110,-27.64,29950,20240909,59.93,48800,-1.84,20240102,29950,59.93,20240909,61900,-22.62,20231206,29950,59.93,20240909,2.56,N,122870,500,93 억,,1467088,N,N,1908,N,00,N +20241119,150751,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47850,2350,2,5.16,24284660450,512606,212.37,45500,48000,45500,59100,31850,45500,47374.90,7.85,0,68926,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8944,14.57,1.89,12,2.74,3285.00,25262.00,66200,20231110,-27.72,29950,20240909,59.77,48800,-1.95,20240102,29950,59.77,20240909,61900,-22.70,20231206,29950,59.77,20240909,2.56,N,122870,500,93 억,,1467088,N,N,534,N,00,N +20241119,140751,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47800,2300,2,5.05,21286819750,450036,186.45,45500,47950,45500,59100,31850,45500,47300.26,7.85,0,62418,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8934,14.55,1.89,12,2.41,3285.00,25262.00,66200,20231110,-27.79,29950,20240909,59.60,48800,-2.05,20240102,29950,59.60,20240909,61900,-22.78,20231206,29950,59.60,20240909,2.56,N,122870,500,93 억,,1467088,N,N,534,N,00,N +20241119,130754,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47800,2300,2,5.05,19046630950,403086,167.00,45500,47950,45500,59100,31850,45500,47252.03,7.85,0,51803,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8934,14.55,1.89,12,2.16,3285.00,25262.00,66200,20231110,-27.79,29950,20240909,59.60,48800,-2.05,20240102,29950,59.60,20240909,61900,-22.78,20231206,29950,59.60,20240909,2.56,N,122870,500,93 억,,1467088,N,N,534,N,00,N +20241119,120747,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47600,2100,2,4.62,17150509400,363352,150.53,45500,47950,45500,59100,31850,45500,47200.81,7.85,0,43799,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8897,14.49,1.88,12,1.94,3285.00,25262.00,66200,20231110,-28.10,29950,20240909,58.93,48800,-2.46,20240102,29950,58.93,20240909,61900,-23.10,20231206,29950,58.93,20240909,2.56,N,122870,500,93 억,,1467088,N,N,534,N,00,N +20241119,110755,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47750,2250,2,4.95,15211935900,322682,133.69,45500,47950,45500,59100,31850,45500,47142.19,7.85,0,45476,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8925,14.54,1.89,12,1.73,3285.00,25262.00,66200,20231110,-27.87,29950,20240909,59.43,48800,-2.15,20240102,29950,59.43,20240909,61900,-22.86,20231206,29950,59.43,20240909,2.56,N,122870,500,93 억,,1467088,N,N,534,N,00,N +20241119,100816,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,47050,1550,2,3.41,9601209000,204638,84.78,45500,47400,45500,59100,31850,45500,46918.02,7.85,0,16535,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8794,14.32,1.86,12,1.09,3285.00,25262.00,66200,20231110,-28.93,29950,20240909,57.10,48800,-3.59,20240102,29950,57.10,20240909,61900,-23.99,20231206,29950,57.10,20240909,2.56,N,122870,500,93 억,,1467088,N,N,534,N,00,N +20241119,090808,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,46150,650,2,1.43,453403400,9875,4.09,45500,46200,45500,59100,31850,45500,45914.27,7.85,0,1289,47266,46382,45466,44582,43666,45925,44125,93,13600,500,33670,50,1,18691049,8626,14.05,1.83,12,0.05,3285.00,25262.00,66200,20231110,-30.29,29950,20240909,54.09,48800,-5.43,20240102,29950,54.09,20240909,61900,-25.44,20231206,29950,54.09,20240909,2.56,N,122870,500,93 억,,1467088,N,N,534,N,00,N 20241118,160744,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45500,100,2,0.22,10976907850,240318,76.78,45850,46350,44550,59000,31800,45400,45676.95,7.75,0,3064,47166,46282,44766,43882,42366,46725,44325,93,13600,500,33590,50,1,18691049,8504,13.85,1.80,12,1.29,3285.00,25262.00,66200,20231110,-31.27,29950,20240909,51.92,48800,-6.76,20240102,29950,51.92,20240909,61900,-26.49,20231206,29950,51.92,20240909,2.57,N,122870,500,93 억,,1449055,N,N,533,N,00,N 20241118,150753,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45750,350,2,0.77,10508170900,230010,73.49,45850,46350,44550,59000,31800,45400,45685.71,7.75,0,2189,47166,46282,44766,43882,42366,46725,44325,93,13600,500,33590,50,1,18691049,8551,13.93,1.81,12,1.23,3285.00,25262.00,66200,20231110,-30.89,29950,20240909,52.75,48800,-6.25,20240102,29950,52.75,20240909,61900,-26.09,20231206,29950,52.75,20240909,2.57,N,122870,500,93 억,,1449055,N,N,471,N,00,N 20241118,140754,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45750,350,2,0.77,9521718800,208444,66.60,45850,46350,44550,59000,31800,45400,45679.99,7.75,0,4920,47166,46282,44766,43882,42366,46725,44325,93,13600,500,33590,50,1,18691049,8551,13.93,1.81,12,1.12,3285.00,25262.00,66200,20231110,-30.89,29950,20240909,52.75,48800,-6.25,20240102,29950,52.75,20240909,61900,-26.09,20231206,29950,52.75,20240909,2.57,N,122870,500,93 억,,1449055,N,N,471,N,00,N diff --git a/122900/price/prices-20241101.csv b/122900/price/prices-20241101.csv index 575e378c4e3e..1273a32efac1 100644 --- a/122900/price/prices-20241101.csv +++ b/122900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160740,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,-10,5,-0.12,176131890,21537,55.76,8220,8220,8150,10630,5730,8180,8178.13,5.70,0,-569,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2731,18.04,0.74,12,0.06,453.00,10996.00,8960,20231213,-8.82,7750,20231113,5.42,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1904018,N,N,253,N,00,N +20241119,150752,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,-10,5,-0.12,168607450,20616,53.37,8220,8220,8150,10630,5730,8180,8178.48,5.70,0,-463,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2731,18.04,0.74,12,0.06,453.00,10996.00,8960,20231213,-8.82,7750,20231113,5.42,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1904018,N,N,1471,N,00,N +20241119,140751,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,-10,5,-0.12,154834680,18930,49.01,8220,8220,8150,10630,5730,8180,8179.33,5.70,0,-523,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2731,18.04,0.74,12,0.06,453.00,10996.00,8960,20231213,-8.82,7750,20231113,5.42,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1904018,N,N,1471,N,00,N +20241119,130754,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,-10,5,-0.12,129426740,15817,40.95,8220,8220,8160,10630,5730,8180,8182.76,5.70,0,37,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2731,18.04,0.74,12,0.05,453.00,10996.00,8960,20231213,-8.82,7750,20231113,5.42,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1904018,N,N,1471,N,00,N +20241119,120747,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8170,-10,5,-0.12,105404810,12878,33.34,8220,8220,8160,10630,5730,8180,8184.87,5.70,0,99,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2731,18.04,0.74,12,0.04,453.00,10996.00,8960,20231213,-8.82,7750,20231113,5.42,8810,-7.26,20240624,8000,2.12,20240805,8960,-8.82,20231213,8000,2.12,20240805,0.33,N,122900,500,181 억,,1904018,N,N,1471,N,00,N +20241119,110755,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8190,10,2,0.12,80056890,9777,25.31,8220,8220,8170,10630,5730,8180,8188.29,5.70,0,284,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2738,18.08,0.74,12,0.03,453.00,10996.00,8960,20231213,-8.59,7750,20231113,5.68,8810,-7.04,20240624,8000,2.38,20240805,8960,-8.59,20231213,8000,2.38,20240805,0.33,N,122900,500,181 억,,1904018,N,N,1471,N,00,N +20241119,100816,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8210,30,2,0.37,17704610,2156,5.58,8220,8220,8180,10630,5730,8180,8211.79,5.70,0,-390,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2745,18.12,0.75,12,0.01,453.00,10996.00,8960,20231213,-8.37,7750,20231113,5.94,8810,-6.81,20240624,8000,2.62,20240805,8960,-8.37,20231213,8000,2.62,20240805,0.33,N,122900,500,181 억,,1904018,N,N,1471,N,00,N +20241119,090808,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8210,30,2,0.37,4739940,577,1.49,8220,8220,8210,10630,5730,8180,8214.80,5.70,0,-312,8246,8212,8196,8162,8146,8205,8155,182,2450,500,6050,10,1,33428840,2745,18.12,0.75,12,0.00,453.00,10996.00,8960,20231213,-8.37,7750,20231113,5.94,8810,-6.81,20240624,8000,2.62,20240805,8960,-8.37,20231213,8000,2.62,20240805,0.33,N,122900,500,181 억,,1904018,N,N,1471,N,00,N 20241118,160744,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8180,-10,5,-0.12,316649060,38627,108.63,8190,8230,8180,10640,5740,8190,8197.61,5.68,0,6089,8250,8220,8160,8130,8070,8235,8145,182,2450,500,6060,10,1,33428840,2734,18.06,0.74,12,0.12,453.00,10996.00,8960,20231213,-8.71,7750,20231109,5.55,8810,-7.15,20240624,8000,2.25,20240805,8960,-8.71,20231213,8000,2.25,20240805,0.33,N,122900,500,181 억,,1899431,N,N,1471,N,00,N 20241118,150753,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8200,10,2,0.12,288072370,35136,98.81,8190,8230,8180,10640,5740,8190,8198.78,5.68,0,6142,8250,8220,8160,8130,8070,8235,8145,182,2450,500,6060,10,1,33428840,2741,18.10,0.75,12,0.11,453.00,10996.00,8960,20231213,-8.48,7750,20231109,5.81,8810,-6.92,20240624,8000,2.50,20240805,8960,-8.48,20231213,8000,2.50,20240805,0.33,N,122900,500,181 억,,1899431,N,N,0,N,00,N 20241118,140754,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,8190,0,3,0.00,250923660,30601,86.06,8190,8230,8180,10640,5740,8190,8199.85,5.68,0,5786,8250,8220,8160,8130,8070,8235,8145,182,2450,500,6060,10,1,33428840,2738,18.08,0.74,12,0.09,453.00,10996.00,8960,20231213,-8.59,7750,20231109,5.68,8810,-7.04,20240624,8000,2.38,20240805,8960,-8.59,20231213,8000,2.38,20240805,0.33,N,122900,500,181 억,,1899431,N,N,0,N,00,N diff --git a/122990/price/prices-20241101.csv b/122990/price/prices-20241101.csv index cf1dcaf9bfa8..eeed563caf90 100644 --- a/122990/price/prices-20241101.csv +++ b/122990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160741,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5720,-20,5,-0.35,144040690,25092,97.01,5760,5780,5710,7460,4020,5740,5740.67,4.58,0,-9669,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1612,12.20,0.45,12,0.09,469.00,12579.00,9430,20240503,-39.34,5600,20241115,2.14,9430,-39.34,20240503,5600,2.14,20241115,9430,-39.34,20240503,5600,2.14,20241115,0.90,N,122990,500,140 억,,1290263,N,N,30,N,00,N +20241119,150752,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5720,-20,5,-0.35,140328240,24443,94.50,5760,5780,5710,7460,4020,5740,5741.04,4.58,0,-9250,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1612,12.20,0.45,12,0.09,469.00,12579.00,9430,20240503,-39.34,5600,20241115,2.14,9430,-39.34,20240503,5600,2.14,20241115,9430,-39.34,20240503,5600,2.14,20241115,0.90,N,122990,500,140 억,,1290263,N,N,38,N,00,N +20241119,140751,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5740,0,3,0.00,117763000,20503,79.27,5760,5780,5720,7460,4020,5740,5743.70,4.58,0,-6412,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1618,12.24,0.46,12,0.07,469.00,12579.00,9430,20240503,-39.13,5600,20241115,2.50,9430,-39.13,20240503,5600,2.50,20241115,9430,-39.13,20240503,5600,2.50,20241115,0.90,N,122990,500,140 억,,1290263,N,N,38,N,00,N +20241119,130755,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5760,20,2,0.35,99658960,17353,67.09,5760,5780,5720,7460,4020,5740,5743.04,4.58,0,-3819,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1624,12.28,0.46,12,0.06,469.00,12579.00,9430,20240503,-38.92,5600,20241115,2.86,9430,-38.92,20240503,5600,2.86,20241115,9430,-38.92,20240503,5600,2.86,20241115,0.90,N,122990,500,140 억,,1290263,N,N,38,N,00,N +20241119,120747,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5740,0,3,0.00,86225710,15013,58.04,5760,5780,5720,7460,4020,5740,5743.40,4.58,0,-3949,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1618,12.24,0.46,12,0.05,469.00,12579.00,9430,20240503,-39.13,5600,20241115,2.50,9430,-39.13,20240503,5600,2.50,20241115,9430,-39.13,20240503,5600,2.50,20241115,0.90,N,122990,500,140 억,,1290263,N,N,38,N,00,N +20241119,110756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5740,0,3,0.00,20501190,3566,13.79,5760,5780,5730,7460,4020,5740,5749.07,4.58,0,-1012,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1618,12.24,0.46,12,0.01,469.00,12579.00,9430,20240503,-39.13,5600,20241115,2.50,9430,-39.13,20240503,5600,2.50,20241115,9430,-39.13,20240503,5600,2.50,20241115,0.90,N,122990,500,140 억,,1290263,N,N,38,N,00,N +20241119,100816,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5740,0,3,0.00,9249160,1607,6.21,5760,5780,5730,7460,4020,5740,5755.54,4.58,0,-331,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1618,12.24,0.46,12,0.01,469.00,12579.00,9430,20240503,-39.13,5600,20241115,2.50,9430,-39.13,20240503,5600,2.50,20241115,9430,-39.13,20240503,5600,2.50,20241115,0.90,N,122990,500,140 억,,1290263,N,N,38,N,00,N +20241119,090808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5760,20,2,0.35,1359460,237,0.92,5760,5760,5730,7460,4020,5740,5736.12,4.58,0,99,5893,5816,5763,5686,5633,5855,5725,141,1720,500,4130,10,1,28186941,1624,12.28,0.46,12,0.00,469.00,12579.00,9430,20240503,-38.92,5600,20241115,2.86,9430,-38.92,20240503,5600,2.86,20241115,9430,-38.92,20240503,5600,2.86,20241115,0.90,N,122990,500,140 억,,1290263,N,N,38,N,00,N 20241118,160744,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5740,0,3,0.00,148764970,25862,39.21,5720,5840,5710,7460,4020,5740,5752.26,4.61,0,-8507,5940,5840,5720,5620,5500,5780,5560,141,1720,500,4130,10,1,28186941,1618,12.24,0.46,12,0.09,469.00,12579.00,9430,20240503,-39.13,5600,20241115,2.50,9430,-39.13,20240503,5600,2.50,20241115,9430,-39.13,20240503,5600,2.50,20241115,0.88,N,122990,500,140 억,,1298622,N,N,38,N,00,N 20241118,150753,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5730,-10,5,-0.17,139237110,24200,36.69,5720,5840,5710,7460,4020,5740,5753.60,4.61,0,-8255,5940,5840,5720,5620,5500,5780,5560,141,1720,500,4130,10,1,28186941,1615,12.22,0.46,12,0.09,469.00,12579.00,9430,20240503,-39.24,5600,20241115,2.32,9430,-39.24,20240503,5600,2.32,20241115,9430,-39.24,20240503,5600,2.32,20241115,0.88,N,122990,500,140 억,,1298622,N,N,38,N,00,N 20241118,140755,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5760,20,2,0.35,81307330,14100,21.38,5720,5840,5710,7460,4020,5740,5766.48,4.61,0,-4716,5940,5840,5720,5620,5500,5780,5560,141,1720,500,4130,10,1,28186941,1624,12.28,0.46,12,0.05,469.00,12579.00,9430,20240503,-38.92,5600,20241115,2.86,9430,-38.92,20240503,5600,2.86,20241115,9430,-38.92,20240503,5600,2.86,20241115,0.88,N,122990,500,140 억,,1298622,N,N,38,N,00,N diff --git a/123010/price/prices-20241101.csv b/123010/price/prices-20241101.csv index 0bec40bbd0af..1960a7ca58d0 100644 --- a/123010/price/prices-20241101.csv +++ b/123010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160741,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,512,12,2,2.40,23577495,46277,51.00,500,522,500,650,350,500,509.49,0.00,0,280,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,167,-1.38,0.36,12,0.14,-370.00,1419.00,2105,20240108,-75.68,475,20241115,7.79,2105,-75.68,20240108,475,7.79,20241115,2105,-75.68,20240108,475,7.79,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241119,150752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,517,17,2,3.40,20527870,40303,44.42,500,522,500,650,350,500,509.34,0.00,0,-334,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,169,-1.40,0.36,12,0.12,-370.00,1419.00,2105,20240108,-75.44,475,20241115,8.84,2105,-75.44,20240108,475,8.84,20241115,2105,-75.44,20240108,475,8.84,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241119,140752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,518,18,2,3.60,20446279,40145,44.24,500,522,500,650,350,500,509.31,0.00,0,-327,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,169,-1.40,0.37,12,0.12,-370.00,1419.00,2105,20240108,-75.39,475,20241115,9.05,2105,-75.39,20240108,475,9.05,20241115,2105,-75.39,20240108,475,9.05,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241119,130755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,520,20,2,4.00,19827023,38955,42.93,500,520,500,650,350,500,508.97,0.00,0,-429,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,170,-1.41,0.37,12,0.12,-370.00,1419.00,2105,20240108,-75.30,475,20241115,9.47,2105,-75.30,20240108,475,9.47,20241115,2105,-75.30,20240108,475,9.47,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241119,120748,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,514,14,2,2.80,16551936,32617,35.95,500,518,500,650,350,500,507.46,0.00,0,-388,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,168,-1.39,0.36,12,0.10,-370.00,1419.00,2105,20240108,-75.58,475,20241115,8.21,2105,-75.58,20240108,475,8.21,20241115,2105,-75.58,20240108,475,8.21,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241119,110756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,511,11,2,2.20,12985750,25632,28.25,500,518,500,650,350,500,506.62,0.00,0,574,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,167,-1.38,0.36,12,0.08,-370.00,1419.00,2105,20240108,-75.72,475,20241115,7.58,2105,-75.72,20240108,475,7.58,20241115,2105,-75.72,20240108,475,7.58,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241119,100817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,509,9,2,1.80,10813454,21365,23.55,500,518,500,650,350,500,506.13,0.00,0,-886,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,166,-1.38,0.36,12,0.07,-370.00,1419.00,2105,20240108,-75.82,475,20241115,7.16,2105,-75.82,20240108,475,7.16,20241115,2105,-75.82,20240108,475,7.16,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N +20241119,090809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,515,15,2,3.00,8246898,16322,17.99,500,518,500,650,350,500,505.26,0.00,0,-2138,510,504,499,493,488,508,497,163,150,500,350,1,1,32658542,168,-1.39,0.36,12,0.05,-370.00,1419.00,2105,20240108,-75.53,475,20241115,8.42,2105,-75.53,20240108,475,8.42,20241115,2105,-75.53,20240108,475,8.42,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241118,160745,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,500,3,2,0.60,45247680,90621,63.64,497,505,494,646,348,497,499.31,0.00,0,-3091,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,163,-1.35,0.35,12,0.28,-370.00,1419.00,2105,20240108,-76.25,475,20241115,5.26,2105,-76.25,20240108,475,5.26,20241115,2105,-76.25,20240108,475,5.26,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241118,150753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,497,0,3,0.00,44243874,88611,62.23,497,505,494,646,348,497,499.30,0.00,0,-2619,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,162,-1.34,0.35,12,0.27,-370.00,1419.00,2105,20240108,-76.39,475,20241115,4.63,2105,-76.39,20240108,475,4.63,20241115,2105,-76.39,20240108,475,4.63,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N 20241118,140755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,497,0,3,0.00,37622425,75225,52.83,497,505,494,646,348,497,500.13,0.00,0,-2644,566,531,503,468,440,517,454,163,149,500,340,1,1,32658542,162,-1.34,0.35,12,0.23,-370.00,1419.00,2105,20240108,-76.39,475,20241115,4.63,2105,-76.39,20240108,475,4.63,20241115,2105,-76.39,20240108,475,4.63,20241115,0.00,N,123010,500,163 억,,0,N,N,0,N,00,N diff --git a/123040/price/prices-20241101.csv b/123040/price/prices-20241101.csv index 389063f2a7b9..259a24ab3f34 100644 --- a/123040/price/prices-20241101.csv +++ b/123040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160741,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2645,-25,5,-0.94,205717545,77120,75.94,2685,2700,2635,3470,1870,2670,2667.53,1.04,0,-17587,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1830,10.02,0.57,12,0.11,264.00,4620.00,5550,20231222,-52.34,2425,20241115,9.07,5420,-51.20,20240104,2425,9.07,20241115,5550,-52.34,20231222,2425,9.07,20241115,1.23,N,123040,500,345 억,,722742,N,N,4,N,00,N +20241119,150752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2640,-30,5,-1.12,198039140,74213,73.08,2685,2700,2640,3470,1870,2670,2668.52,1.04,0,-15503,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1826,10.00,0.57,12,0.11,264.00,4620.00,5550,20231222,-52.43,2425,20241115,8.87,5420,-51.29,20240104,2425,8.87,20241115,5550,-52.43,20231222,2425,8.87,20241115,1.23,N,123040,500,345 억,,722742,N,N,6,N,00,N +20241119,140752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,-15,5,-0.56,185380275,69429,68.37,2685,2700,2650,3470,1870,2670,2670.07,1.04,0,-13127,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1837,10.06,0.57,12,0.10,264.00,4620.00,5550,20231222,-52.16,2425,20241115,9.48,5420,-51.01,20240104,2425,9.48,20241115,5550,-52.16,20231222,2425,9.48,20241115,1.23,N,123040,500,345 억,,722742,N,N,6,N,00,N +20241119,130755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2660,-10,5,-0.37,161690695,60512,59.59,2685,2700,2650,3470,1870,2670,2672.04,1.04,0,-6026,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1840,10.08,0.58,12,0.09,264.00,4620.00,5550,20231222,-52.07,2425,20241115,9.69,5420,-50.92,20240104,2425,9.69,20241115,5550,-52.07,20231222,2425,9.69,20241115,1.23,N,123040,500,345 억,,722742,N,N,6,N,00,N +20241119,120748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,0,3,0.00,131273525,49085,48.34,2685,2700,2650,3470,1870,2670,2674.41,1.04,0,-4306,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1847,10.11,0.58,12,0.07,264.00,4620.00,5550,20231222,-51.89,2425,20241115,10.10,5420,-50.74,20240104,2425,10.10,20241115,5550,-51.89,20231222,2425,10.10,20241115,1.23,N,123040,500,345 억,,722742,N,N,6,N,00,N +20241119,110756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,0,3,0.00,112260080,41977,41.34,2685,2700,2650,3470,1870,2670,2674.32,1.04,0,520,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1847,10.11,0.58,12,0.06,264.00,4620.00,5550,20231222,-51.89,2425,20241115,10.10,5420,-50.74,20240104,2425,10.10,20241115,5550,-51.89,20231222,2425,10.10,20241115,1.23,N,123040,500,345 억,,722742,N,N,6,N,00,N +20241119,100817,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,0,3,0.00,95672165,35770,35.22,2685,2700,2650,3470,1870,2670,2674.65,1.04,0,1261,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1847,10.11,0.58,12,0.05,264.00,4620.00,5550,20231222,-51.89,2425,20241115,10.10,5420,-50.74,20240104,2425,10.10,20241115,5550,-51.89,20231222,2425,10.10,20241115,1.23,N,123040,500,345 억,,722742,N,N,6,N,00,N +20241119,090809,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2680,10,2,0.37,15169500,5674,5.59,2685,2690,2650,3470,1870,2670,2673.51,1.04,0,-2922,2763,2716,2633,2586,2503,2740,2610,346,800,500,1970,5,1,69172213,1854,10.15,0.58,12,0.01,264.00,4620.00,5550,20231222,-51.71,2425,20241115,10.52,5420,-50.55,20240104,2425,10.52,20241115,5550,-51.71,20231222,2425,10.52,20241115,1.23,N,123040,500,345 억,,722742,N,N,6,N,00,N 20241118,160745,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2670,75,2,2.89,267506560,101172,46.04,2550,2680,2550,3370,1820,2595,2644.07,1.05,0,2101,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1847,10.11,0.58,12,0.15,264.00,4620.00,5550,20231222,-51.89,2425,20241115,10.10,5420,-50.74,20240104,2425,10.10,20241115,5550,-51.89,20231222,2425,10.10,20241115,1.26,N,123040,500,345 억,,723641,N,N,6,N,00,N 20241118,150754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2655,60,2,2.31,253464905,95905,43.64,2550,2680,2550,3370,1820,2595,2642.87,1.05,0,2437,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1837,10.06,0.57,12,0.14,264.00,4620.00,5550,20231222,-52.16,2425,20241115,9.48,5420,-51.01,20240104,2425,9.48,20241115,5550,-52.16,20231222,2425,9.48,20241115,1.26,N,123040,500,345 억,,723641,N,N,0,N,00,N 20241118,140755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2660,65,2,2.50,232660575,88078,40.08,2550,2680,2550,3370,1820,2595,2641.53,1.05,0,2961,2728,2661,2543,2476,2358,2695,2510,346,775,500,1920,5,1,69172213,1840,10.08,0.58,12,0.13,264.00,4620.00,5550,20231222,-52.07,2425,20241115,9.69,5420,-50.92,20240104,2425,9.69,20241115,5550,-52.07,20231222,2425,9.69,20241115,1.26,N,123040,500,345 억,,723641,N,N,0,N,00,N diff --git a/123330/price/prices-20241101.csv b/123330/price/prices-20241101.csv index e4fa049ece16..3cdaecf07108 100644 --- a/123330/price/prices-20241101.csv +++ b/123330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160741,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16700,200,2,1.21,2001982710,119430,72.14,16510,17400,16260,21450,11550,16500,16762.81,1.82,0,13802,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1331,-26.51,7.96,12,1.50,-630.00,2099.00,25500,20241021,-34.51,2880,20240717,479.86,25500,-34.51,20241021,2880,479.86,20240717,25500,-34.51,20241021,2880,479.86,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N +20241119,150753,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16720,220,2,1.33,1946571370,116117,70.14,16510,17400,16260,21450,11550,16500,16763.88,1.82,0,14410,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1332,-26.54,7.97,12,1.46,-630.00,2099.00,25500,20241021,-34.43,2880,20240717,480.56,25500,-34.43,20241021,2880,480.56,20240717,25500,-34.43,20241021,2880,480.56,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N +20241119,140752,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16620,120,2,0.73,1583635180,94245,56.93,16510,17400,16260,21450,11550,16500,16803.39,1.82,0,15321,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1324,-26.38,7.92,12,1.18,-630.00,2099.00,25500,20241021,-34.82,2880,20240717,477.08,25500,-34.82,20241021,2880,477.08,20240717,25500,-34.82,20241021,2880,477.08,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N +20241119,130756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16660,160,2,0.97,1196872290,70968,42.87,16510,17400,16260,21450,11550,16500,16864.96,1.82,0,10167,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1328,-26.44,7.94,12,0.89,-630.00,2099.00,25500,20241021,-34.67,2880,20240717,478.47,25500,-34.67,20241021,2880,478.47,20240717,25500,-34.67,20241021,2880,478.47,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N +20241119,120748,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16780,280,2,1.70,1109726170,65748,39.72,16510,17400,16260,21450,11550,16500,16878.48,1.82,0,10216,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1337,-26.63,7.99,12,0.83,-630.00,2099.00,25500,20241021,-34.20,2880,20240717,482.64,25500,-34.20,20241021,2880,482.64,20240717,25500,-34.20,20241021,2880,482.64,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N +20241119,110756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17180,680,2,4.12,877220490,52072,31.45,16510,17400,16260,21450,11550,16500,16846.30,1.82,0,12017,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1369,-27.27,8.18,12,0.65,-630.00,2099.00,25500,20241021,-32.63,2880,20240717,496.53,25500,-32.63,20241021,2880,496.53,20240717,25500,-32.63,20241021,2880,496.53,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N +20241119,100817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17340,840,2,5.09,582787030,35004,21.14,16510,17400,16260,21450,11550,16500,16649.16,1.82,0,15770,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1382,-27.52,8.26,12,0.44,-630.00,2099.00,25500,20241021,-32.00,2880,20240717,502.08,25500,-32.00,20241021,2880,502.08,20240717,25500,-32.00,20241021,2880,502.08,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N +20241119,090809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16630,130,2,0.79,161202350,9671,5.84,16510,16840,16500,21450,11550,16500,16668.63,1.82,0,4315,17746,17122,16676,16052,15606,16900,15830,40,4950,500,10890,10,1,7968680,1325,-26.40,7.92,12,0.12,-630.00,2099.00,25500,20241021,-34.78,2880,20240717,477.43,25500,-34.78,20241021,2880,477.43,20240717,25500,-34.78,20241021,2880,477.43,20240717,0.15,N,123330,500,39 억,,145380,N,N,0,N,00,N 20241118,160745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16500,-800,5,-4.62,2740809880,165488,50.29,17150,17300,16230,22450,12110,17300,16559.90,1.82,0,307,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1315,-26.19,7.86,12,2.08,-630.00,2099.00,25500,20241021,-35.29,2880,20240717,472.92,25500,-35.29,20241021,2880,472.92,20240717,25500,-35.29,20241021,2880,472.92,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N 20241118,150754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16500,-800,5,-4.62,2668074460,161088,48.95,17150,17300,16230,22450,12110,17300,16560.68,1.82,0,-43,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1315,-26.19,7.86,12,2.02,-630.00,2099.00,25500,20241021,-35.29,2880,20240717,472.92,25500,-35.29,20241021,2880,472.92,20240717,25500,-35.29,20241021,2880,472.92,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N 20241118,140755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16410,-890,5,-5.14,2246700260,135552,41.19,17150,17300,16230,22450,12110,17300,16571.93,1.82,0,15275,18380,17840,16890,16350,15400,18110,16620,40,5150,500,11410,10,1,7968680,1308,-26.05,7.82,12,1.70,-630.00,2099.00,25500,20241021,-35.65,2880,20240717,469.79,25500,-35.65,20241021,2880,469.79,20240717,25500,-35.65,20241021,2880,469.79,20240717,0.17,N,123330,500,39 억,,145061,N,N,0,N,00,N diff --git a/123410/price/prices-20241101.csv b/123410/price/prices-20241101.csv index 83d27f498d68..a3925b05a0bc 100644 --- a/123410/price/prices-20241101.csv +++ b/123410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160742,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5440,200,2,3.82,2556893130,474024,104.59,5250,5500,5180,6810,3670,5240,5394.00,39.62,0,136230,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1515,4.96,0.88,12,1.70,1097.00,6188.00,8190,20240426,-33.58,3060,20231110,77.78,8190,-33.58,20240426,3450,57.68,20240105,8190,-33.58,20240426,3145,72.97,20231214,5.37,N,123410,100,27 억,,11030221,N,N,8,N,00,N +20241119,150753,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5350,110,2,2.10,2254530190,418001,92.23,5250,5500,5180,6810,3670,5240,5393.60,39.62,0,123626,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1489,4.88,0.86,12,1.50,1097.00,6188.00,8190,20240426,-34.68,3060,20231110,74.84,8190,-34.68,20240426,3450,55.07,20240105,8190,-34.68,20240426,3145,70.11,20231214,5.37,N,123410,100,27 억,,11030221,N,N,18,N,00,N +20241119,140752,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5390,150,2,2.86,1954779990,362027,79.88,5250,5500,5180,6810,3670,5240,5399.54,39.62,0,93688,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1501,4.91,0.87,12,1.30,1097.00,6188.00,8190,20240426,-34.19,3060,20231110,76.14,8190,-34.19,20240426,3450,56.23,20240105,8190,-34.19,20240426,3145,71.38,20231214,5.37,N,123410,100,27 억,,11030221,N,N,18,N,00,N +20241119,130756,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5450,210,2,4.01,1835242320,339967,75.01,5250,5500,5180,6810,3670,5240,5398.30,39.62,0,91694,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1517,4.97,0.88,12,1.22,1097.00,6188.00,8190,20240426,-33.46,3060,20231110,78.10,8190,-33.46,20240426,3450,57.97,20240105,8190,-33.46,20240426,3145,73.29,20231214,5.37,N,123410,100,27 억,,11030221,N,N,18,N,00,N +20241119,120748,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5450,210,2,4.01,1711870440,317248,70.00,5250,5500,5180,6810,3670,5240,5396.00,39.62,0,77404,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1517,4.97,0.88,12,1.14,1097.00,6188.00,8190,20240426,-33.46,3060,20231110,78.10,8190,-33.46,20240426,3450,57.97,20240105,8190,-33.46,20240426,3145,73.29,20231214,5.37,N,123410,100,27 억,,11030221,N,N,18,N,00,N +20241119,110757,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5430,190,2,3.63,1355426760,251929,55.59,5250,5480,5180,6810,3670,5240,5380.19,39.62,0,68761,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1512,4.95,0.88,12,0.90,1097.00,6188.00,8190,20240426,-33.70,3060,20231110,77.45,8190,-33.70,20240426,3450,57.39,20240105,8190,-33.70,20240426,3145,72.66,20231214,5.37,N,123410,100,27 억,,11030221,N,N,18,N,00,N +20241119,100818,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5450,210,2,4.01,1028274500,191734,42.30,5250,5470,5180,6810,3670,5240,5363.03,39.62,0,58260,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1517,4.97,0.88,12,0.69,1097.00,6188.00,8190,20240426,-33.46,3060,20231110,78.10,8190,-33.46,20240426,3450,57.97,20240105,8190,-33.46,20240426,3145,73.29,20231214,5.37,N,123410,100,27 억,,11030221,N,N,18,N,00,N +20241119,090810,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5250,10,2,0.19,73216530,14067,3.10,5250,5260,5180,6810,3670,5240,5204.84,39.62,0,4351,5446,5342,5196,5092,4946,5395,5145,28,1570,100,3450,10,1,27841064,1462,4.79,0.85,12,0.05,1097.00,6188.00,8190,20240426,-35.90,3060,20231110,71.57,8190,-35.90,20240426,3450,52.17,20240105,8190,-35.90,20240426,3145,66.93,20231214,5.37,N,123410,100,27 억,,11030221,N,N,18,N,00,N 20241118,160746,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5240,120,2,2.34,2364005730,452384,61.32,5060,5300,5050,6650,3590,5120,5225.66,39.70,0,-16008,5473,5296,5063,4886,4653,5385,4975,28,1530,100,3370,10,1,27841064,1459,4.78,0.85,12,1.62,1097.00,6188.00,8190,20240426,-36.02,3060,20231110,71.24,8190,-36.02,20240426,3450,51.88,20240105,8190,-36.02,20240426,3145,66.61,20231214,5.46,N,123410,100,27 억,,11054119,N,N,18,N,00,N 20241118,150754,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5260,140,2,2.73,2191386100,419555,56.87,5060,5300,5050,6650,3590,5120,5223.12,39.70,0,-15863,5473,5296,5063,4886,4653,5385,4975,28,1530,100,3370,10,1,27841064,1464,4.79,0.85,12,1.51,1097.00,6188.00,8190,20240426,-35.78,3060,20231110,71.90,8190,-35.78,20240426,3450,52.46,20240105,8190,-35.78,20240426,3145,67.25,20231214,5.46,N,123410,100,27 억,,11054119,N,N,25,N,00,N 20241118,140756,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,5250,130,2,2.54,1897796070,363773,49.31,5060,5300,5050,6650,3590,5120,5216.98,39.70,0,-7355,5473,5296,5063,4886,4653,5385,4975,28,1530,100,3370,10,1,27841064,1462,4.79,0.85,12,1.31,1097.00,6188.00,8190,20240426,-35.90,3060,20231110,71.57,8190,-35.90,20240426,3450,52.17,20240105,8190,-35.90,20240426,3145,66.93,20231214,5.46,N,123410,100,27 억,,11054119,N,N,25,N,00,N diff --git a/123420/price/prices-20241101.csv b/123420/price/prices-20241101.csv index e9ccb084eaf4..d0f452ebb496 100644 --- a/123420/price/prices-20241101.csv +++ b/123420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160742,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7260,10,2,0.14,137244340,18972,58.95,7250,7410,7160,9420,5080,7250,7234.05,1.18,0,136,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,833,19.31,0.35,12,0.17,376.00,20732.00,16680,20231208,-56.47,6760,20240805,7.40,14790,-50.91,20240313,6760,7.40,20240805,16680,-56.47,20231208,6760,7.40,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N +20241119,150753,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7300,50,2,0.69,135795600,18773,58.33,7250,7410,7160,9420,5080,7250,7233.56,1.18,0,119,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,837,19.41,0.35,12,0.16,376.00,20732.00,16680,20231208,-56.24,6760,20240805,7.99,14790,-50.64,20240313,6760,7.99,20240805,16680,-56.24,20231208,6760,7.99,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N +20241119,140753,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7230,-20,5,-0.28,118848680,16438,51.07,7250,7410,7160,9420,5080,7250,7230.12,1.18,0,38,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,829,19.23,0.35,12,0.14,376.00,20732.00,16680,20231208,-56.65,6760,20240805,6.95,14790,-51.12,20240313,6760,6.95,20240805,16680,-56.65,20231208,6760,6.95,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N +20241119,130756,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7210,-40,5,-0.55,90972260,12576,39.07,7250,7410,7160,9420,5080,7250,7233.80,1.18,0,-7,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,827,19.18,0.35,12,0.11,376.00,20732.00,16680,20231208,-56.77,6760,20240805,6.66,14790,-51.25,20240313,6760,6.66,20240805,16680,-56.77,20231208,6760,6.66,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N +20241119,120749,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7230,-20,5,-0.28,72773070,10048,31.22,7250,7410,7160,9420,5080,7250,7242.54,1.18,0,-280,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,829,19.23,0.35,12,0.09,376.00,20732.00,16680,20231208,-56.65,6760,20240805,6.95,14790,-51.12,20240313,6760,6.95,20240805,16680,-56.65,20231208,6760,6.95,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N +20241119,110757,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7300,50,2,0.69,56183350,7746,24.07,7250,7410,7200,9420,5080,7250,7253.21,1.18,0,-906,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,837,19.41,0.35,12,0.07,376.00,20732.00,16680,20231208,-56.24,6760,20240805,7.99,14790,-50.64,20240313,6760,7.99,20240805,16680,-56.24,20231208,6760,7.99,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N +20241119,100818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7240,-10,5,-0.14,43478800,5987,18.60,7250,7410,7200,9420,5080,7250,7262.20,1.18,0,-1483,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,830,19.26,0.35,12,0.05,376.00,20732.00,16680,20231208,-56.59,6760,20240805,7.10,14790,-51.05,20240313,6760,7.10,20240805,16680,-56.59,20231208,6760,7.10,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N +20241119,090810,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7250,0,3,0.00,8506230,1171,3.64,7250,7410,7250,9420,5080,7250,7264.07,1.18,0,73,7896,7572,7166,6842,6436,7370,6640,57,2170,500,4490,10,1,11469842,832,19.28,0.35,12,0.01,376.00,20732.00,16680,20231208,-56.53,6760,20240805,7.25,14790,-50.98,20240313,6760,7.25,20240805,16680,-56.53,20231208,6760,7.25,20240805,3.95,N,123420,500,57 억,,135530,N,N,0,N,00,N 20241118,160746,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,7250,180,2,2.55,232666890,32160,87.95,7300,7490,6760,9190,4950,7070,7234.75,1.18,0,-167,7396,7232,7036,6872,6676,7315,6955,57,2120,500,4380,10,1,11469842,832,19.28,0.35,12,0.28,376.00,20732.00,16680,20231208,-56.53,6760,20241118,7.25,14790,-50.98,20240313,6760,7.25,20241118,16680,-56.53,20231208,6760,7.25,20241118,3.99,N,123420,500,57 억,,135621,N,N,0,N,00,N 20241118,150754,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,7250,180,2,2.55,222246090,30722,84.02,7300,7490,6760,9190,4950,7070,7234.21,1.18,0,-194,7396,7232,7036,6872,6676,7315,6955,57,2120,500,4380,10,1,11469842,832,19.28,0.35,12,0.27,376.00,20732.00,16680,20231208,-56.53,6760,20241118,7.25,14790,-50.98,20240313,6760,7.25,20241118,16680,-56.53,20231208,6760,7.25,20241118,3.99,N,123420,500,57 억,,135621,N,N,0,N,00,N 20241118,140756,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,7160,90,2,1.27,196270080,27122,74.17,7300,7490,6760,9190,4950,7070,7236.69,1.18,0,-1314,7396,7232,7036,6872,6676,7315,6955,57,2120,500,4380,10,1,11469842,821,19.04,0.35,12,0.24,376.00,20732.00,16680,20231208,-57.07,6760,20241118,5.92,14790,-51.59,20240313,6760,5.92,20241118,16680,-57.07,20231208,6760,5.92,20241118,3.99,N,123420,500,57 억,,135621,N,N,0,N,00,N diff --git a/123570/price/prices-20241101.csv b/123570/price/prices-20241101.csv index 4816b1c92ec2..4583bacdff7d 100644 --- a/123570/price/prices-20241101.csv +++ b/123570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160742,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2415,-15,5,-0.62,122185110,50322,46.53,2430,2460,2415,3155,1705,2430,2428.20,25.88,0,-1507,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,538,13.34,0.57,12,0.23,181.00,4214.00,5230,20240306,-53.82,2300,20240805,5.00,5230,-53.82,20240306,2300,5.00,20240805,5230,-53.82,20240306,2300,5.00,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N +20241119,150753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,0,3,0.00,104496645,43004,39.76,2430,2460,2415,3155,1705,2430,2429.93,25.88,0,-1132,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,541,13.43,0.58,12,0.19,181.00,4214.00,5230,20240306,-53.54,2300,20240805,5.65,5230,-53.54,20240306,2300,5.65,20240805,5230,-53.54,20240306,2300,5.65,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N +20241119,140753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2450,20,2,0.82,78646175,32396,29.96,2430,2460,2415,3155,1705,2430,2427.65,25.88,0,-1030,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,546,13.54,0.58,12,0.15,181.00,4214.00,5230,20240306,-53.15,2300,20240805,6.52,5230,-53.15,20240306,2300,6.52,20240805,5230,-53.15,20240306,2300,6.52,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N +20241119,130756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-5,5,-0.21,56369705,23272,21.52,2430,2445,2415,3155,1705,2430,2422.21,25.88,0,427,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,540,13.40,0.58,12,0.10,181.00,4214.00,5230,20240306,-53.63,2300,20240805,5.43,5230,-53.63,20240306,2300,5.43,20240805,5230,-53.63,20240306,2300,5.43,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N +20241119,120749,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,-10,5,-0.41,50462460,20831,19.26,2430,2445,2415,3155,1705,2430,2422.47,25.88,0,861,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,539,13.37,0.57,12,0.09,181.00,4214.00,5230,20240306,-53.73,2300,20240805,5.22,5230,-53.73,20240306,2300,5.22,20240805,5230,-53.73,20240306,2300,5.22,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N +20241119,110757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2420,-10,5,-0.41,42214115,17421,16.11,2430,2445,2415,3155,1705,2430,2423.17,25.88,0,872,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,539,13.37,0.57,12,0.08,181.00,4214.00,5230,20240306,-53.73,2300,20240805,5.22,5230,-53.73,20240306,2300,5.22,20240805,5230,-53.73,20240306,2300,5.22,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N +20241119,100818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,-5,5,-0.21,35144840,14497,13.41,2430,2445,2415,3155,1705,2430,2424.28,25.88,0,491,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,540,13.40,0.58,12,0.07,181.00,4214.00,5230,20240306,-53.63,2300,20240805,5.43,5230,-53.63,20240306,2300,5.43,20240805,5230,-53.63,20240306,2300,5.43,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N +20241119,090810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2445,15,2,0.62,5212590,2147,1.99,2430,2445,2425,3155,1705,2430,2427.85,25.88,0,780,2550,2490,2455,2395,2360,2520,2425,111,725,500,1550,5,1,22276078,545,13.51,0.58,12,0.01,181.00,4214.00,5230,20240306,-53.25,2300,20240805,6.30,5230,-53.25,20240306,2300,6.30,20240805,5230,-53.25,20240306,2300,6.30,20240805,2.16,N,123570,500,111 억,,5766066,N,N,0,N,00,N 20241118,160746,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,-50,5,-2.02,257511650,105182,26.06,2420,2515,2420,3220,1740,2480,2449.30,25.85,0,7398,2793,2636,2518,2361,2243,2577,2302,111,740,500,1580,5,1,22276078,541,13.43,0.58,12,0.47,181.00,4214.00,5230,20240306,-53.54,2300,20240805,5.65,5230,-53.54,20240306,2300,5.65,20240805,5230,-53.54,20240306,2300,5.65,20240805,1.93,N,123570,500,111 억,,5758641,N,N,0,N,00,N 20241118,150755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2470,-10,5,-0.40,144883495,59125,14.65,2420,2515,2420,3220,1740,2480,2450.46,25.85,0,3191,2793,2636,2518,2361,2243,2577,2302,111,740,500,1580,5,1,22276078,550,13.65,0.59,12,0.27,181.00,4214.00,5230,20240306,-52.77,2300,20240805,7.39,5230,-52.77,20240306,2300,7.39,20240805,5230,-52.77,20240306,2300,7.39,20240805,1.93,N,123570,500,111 억,,5758641,N,N,0,N,00,N 20241118,140756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,-50,5,-2.02,99534360,40688,10.08,2420,2480,2420,3220,1740,2480,2446.28,25.85,0,2555,2793,2636,2518,2361,2243,2577,2302,111,740,500,1580,5,1,22276078,541,13.43,0.58,12,0.18,181.00,4214.00,5230,20240306,-53.54,2300,20240805,5.65,5230,-53.54,20240306,2300,5.65,20240805,5230,-53.54,20240306,2300,5.65,20240805,1.93,N,123570,500,111 억,,5758641,N,N,0,N,00,N diff --git a/123690/price/prices-20241101.csv b/123690/price/prices-20241101.csv index 4881904349f0..4de0c69001e3 100644 --- a/123690/price/prices-20241101.csv +++ b/123690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160743,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6240,-80,5,-1.27,67378430,10730,24.85,6380,6380,6210,8210,4430,6320,6279.44,1.27,0,-2769,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1003,28.62,3.92,12,0.07,218.00,1591.00,11240,20240524,-44.48,5830,20241115,7.03,11240,-44.48,20240524,5830,7.03,20241115,11240,-44.48,20240524,5830,7.03,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N +20241119,150754,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6300,-20,5,-0.32,64991580,10348,23.97,6380,6380,6210,8210,4430,6320,6280.59,1.27,0,-2606,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1012,28.90,3.96,12,0.06,218.00,1591.00,11240,20240524,-43.95,5830,20241115,8.06,11240,-43.95,20240524,5830,8.06,20241115,11240,-43.95,20240524,5830,8.06,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N +20241119,140753,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6260,-60,5,-0.95,58874670,9370,21.70,6380,6380,6210,8210,4430,6320,6283.32,1.27,0,-2566,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1006,28.72,3.93,12,0.06,218.00,1591.00,11240,20240524,-44.31,5830,20241115,7.38,11240,-44.31,20240524,5830,7.38,20241115,11240,-44.31,20240524,5830,7.38,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N +20241119,130757,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6310,-10,5,-0.16,50814640,8082,18.72,6380,6380,6210,8210,4430,6320,6287.38,1.27,0,-2569,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1014,28.94,3.97,12,0.05,218.00,1591.00,11240,20240524,-43.86,5830,20241115,8.23,11240,-43.86,20240524,5830,8.23,20241115,11240,-43.86,20240524,5830,8.23,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N +20241119,120749,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6320,0,3,0.00,36620150,5820,13.48,6380,6380,6210,8210,4430,6320,6292.12,1.27,0,-2215,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1015,28.99,3.97,12,0.04,218.00,1591.00,11240,20240524,-43.77,5830,20241115,8.40,11240,-43.77,20240524,5830,8.40,20241115,11240,-43.77,20240524,5830,8.40,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N +20241119,110757,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6320,0,3,0.00,32026480,5091,11.79,6380,6380,6210,8210,4430,6320,6290.80,1.27,0,-1886,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1015,28.99,3.97,12,0.03,218.00,1591.00,11240,20240524,-43.77,5830,20241115,8.40,11240,-43.77,20240524,5830,8.40,20241115,11240,-43.77,20240524,5830,8.40,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N +20241119,100818,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6320,0,3,0.00,19044700,3024,7.00,6380,6380,6210,8210,4430,6320,6297.85,1.27,0,-1297,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1015,28.99,3.97,12,0.02,218.00,1591.00,11240,20240524,-43.77,5830,20241115,8.40,11240,-43.77,20240524,5830,8.40,20241115,11240,-43.77,20240524,5830,8.40,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N +20241119,090810,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6310,-10,5,-0.16,4522290,715,1.66,6380,6380,6210,8210,4430,6320,6324.88,1.27,0,-415,6533,6426,6263,6156,5993,6480,6210,80,1890,500,4550,10,1,16068000,1014,28.94,3.97,12,0.00,218.00,1591.00,11240,20240524,-43.86,5830,20241115,8.23,11240,-43.86,20240524,5830,8.23,20241115,11240,-43.86,20240524,5830,8.23,20241115,0.75,N,123690,500,80 억,,204750,N,N,7,N,00,N 20241118,160746,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6320,70,2,1.12,271157360,43174,64.91,6250,6370,6100,8120,4380,6250,6280.45,1.24,0,5414,6663,6456,6143,5936,5623,6560,6040,80,1870,500,4500,10,1,16068000,1015,28.99,3.97,12,0.27,218.00,1591.00,11240,20240524,-43.77,5830,20241115,8.40,11240,-43.77,20240524,5830,8.40,20241115,11240,-43.77,20240524,5830,8.40,20241115,0.71,N,123690,500,80 억,,199378,N,N,7,N,00,N 20241118,150755,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6270,20,2,0.32,263925710,42027,63.18,6250,6370,6100,8120,4380,6250,6279.91,1.24,0,5597,6663,6456,6143,5936,5623,6560,6040,80,1870,500,4500,10,1,16068000,1007,28.76,3.94,12,0.26,218.00,1591.00,11240,20240524,-44.22,5830,20241115,7.55,11240,-44.22,20240524,5830,7.55,20241115,11240,-44.22,20240524,5830,7.55,20241115,0.71,N,123690,500,80 억,,199378,N,N,0,N,00,N 20241118,140756,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,6290,40,2,0.64,244436680,38907,58.49,6250,6370,6100,8120,4380,6250,6282.59,1.24,0,5978,6663,6456,6143,5936,5623,6560,6040,80,1870,500,4500,10,1,16068000,1011,28.85,3.95,12,0.24,218.00,1591.00,11240,20240524,-44.04,5830,20241115,7.89,11240,-44.04,20240524,5830,7.89,20241115,11240,-44.04,20240524,5830,7.89,20241115,0.71,N,123690,500,80 억,,199378,N,N,0,N,00,N diff --git a/123700/price/prices-20241101.csv b/123700/price/prices-20241101.csv index 0064d9c939c9..10a20361c458 100644 --- a/123700/price/prices-20241101.csv +++ b/123700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160743,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,39377660,12737,31.47,3110,3150,3050,4045,2185,3115,3091.60,3.68,0,-3657,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.08,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,2,N,00,N +20241119,150754,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3085,-30,5,-0.96,34527560,11177,27.62,3110,3150,3050,4045,2185,3115,3089.16,3.68,0,-2586,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,481,2.73,0.25,12,0.07,1128.00,12162.00,4550,20240208,-32.20,2920,20240805,5.65,4550,-32.20,20240208,2920,5.65,20240805,4550,-32.20,20240208,2920,5.65,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N +20241119,140753,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3105,-10,5,-0.32,28848510,9334,23.06,3110,3150,3050,4045,2185,3115,3090.69,3.68,0,-1348,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,485,2.75,0.26,12,0.06,1128.00,12162.00,4550,20240208,-31.76,2920,20240805,6.34,4550,-31.76,20240208,2920,6.34,20240805,4550,-31.76,20240208,2920,6.34,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N +20241119,130757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3095,-20,5,-0.64,27468820,8888,21.96,3110,3150,3050,4045,2185,3115,3090.55,3.68,0,-1178,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,483,2.74,0.25,12,0.06,1128.00,12162.00,4550,20240208,-31.98,2920,20240805,5.99,4550,-31.98,20240208,2920,5.99,20240805,4550,-31.98,20240208,2920,5.99,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N +20241119,120749,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3090,-25,5,-0.80,25378530,8211,20.29,3110,3150,3050,4045,2185,3115,3090.80,3.68,0,-1126,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,482,2.74,0.25,12,0.05,1128.00,12162.00,4550,20240208,-32.09,2920,20240805,5.82,4550,-32.09,20240208,2920,5.82,20240805,4550,-32.09,20240208,2920,5.82,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N +20241119,110758,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,7047795,2265,5.60,3110,3150,3095,4045,2185,3115,3111.61,3.68,0,-352,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N +20241119,100819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,6412795,2061,5.09,3110,3150,3095,4045,2185,3115,3111.50,3.68,0,-211,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N +20241119,090811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,0,3,0.00,4562605,1465,3.62,3110,3150,3095,4045,2185,3115,3114.41,3.68,0,-117,3168,3141,3093,3066,3018,3155,3080,78,930,500,2300,5,1,15604898,486,2.76,0.26,12,0.01,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,574724,N,N,8,N,00,N 20241118,160747,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3115,25,2,0.81,124538110,40473,91.24,3085,3120,3045,4015,2165,3090,3077.06,3.65,0,4779,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,486,2.76,0.26,12,0.26,1128.00,12162.00,4550,20240208,-31.54,2920,20240805,6.68,4550,-31.54,20240208,2920,6.68,20240805,4550,-31.54,20240208,2920,6.68,20240805,0.81,N,123700,500,78 억,,569975,N,N,8,N,00,N 20241118,150755,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,-10,5,-0.32,118063945,38382,86.52,3085,3120,3045,4015,2165,3090,3076.02,3.65,0,4912,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,481,2.73,0.25,12,0.25,1128.00,12162.00,4550,20240208,-32.31,2920,20240805,5.48,4550,-32.31,20240208,2920,5.48,20240805,4550,-32.31,20240208,2920,5.48,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N 20241118,140757,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3080,-10,5,-0.32,111911710,36378,82.01,3085,3120,3045,4015,2165,3090,3076.36,3.65,0,4932,3170,3130,3065,3025,2960,3150,3045,78,925,500,2280,5,1,15604898,481,2.73,0.25,12,0.23,1128.00,12162.00,4550,20240208,-32.31,2920,20240805,5.48,4550,-32.31,20240208,2920,5.48,20240805,4550,-32.31,20240208,2920,5.48,20240805,0.81,N,123700,500,78 억,,569975,N,N,3,N,00,N diff --git a/123750/price/prices-20241101.csv b/123750/price/prices-20241101.csv index 2a18fc35b000..f0f929f1e8c2 100644 --- a/123750/price/prices-20241101.csv +++ b/123750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160743,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,21796477,15122,115.02,1453,1475,1425,1888,1018,1453,1441.38,0.11,0,541,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N +20241119,150754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1427,-26,5,-1.79,21296360,14773,112.37,1453,1475,1425,1888,1018,1453,1441.57,0.11,0,730,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,182,-50.96,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.59,1361,20241115,4.85,3595,-60.31,20240110,1361,4.85,20241115,3715,-61.59,20231123,1361,4.85,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N +20241119,140754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,21260685,14748,112.18,1453,1475,1425,1888,1018,1453,1441.60,0.11,0,730,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.12,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N +20241119,130757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,-18,5,-1.24,18408952,12750,96.98,1453,1475,1432,1888,1018,1453,1443.84,0.11,0,631,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.25,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.37,1361,20241115,5.44,3595,-60.08,20240110,1361,5.44,20241115,3715,-61.37,20231123,1361,5.44,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N +20241119,120750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1433,-20,5,-1.38,16773192,11610,88.31,1453,1475,1432,1888,1018,1453,1444.72,0.11,0,631,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.18,0.69,12,0.09,-28.00,2083.00,3715,20231123,-61.43,1361,20241115,5.29,3595,-60.14,20240110,1361,5.29,20241115,3715,-61.43,20231123,1361,5.29,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N +20241119,110758,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1435,-18,5,-1.24,15018586,10387,79.01,1453,1475,1432,1888,1018,1453,1445.90,0.11,0,631,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,183,-51.25,0.69,12,0.08,-28.00,2083.00,3715,20231123,-61.37,1361,20241115,5.44,3595,-60.08,20240110,1361,5.44,20241115,3715,-61.37,20231123,1361,5.44,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N +20241119,100819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1452,-1,5,-0.07,4645351,3178,24.17,1453,1475,1452,1888,1018,1453,1461.72,0.11,0,36,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,185,-51.86,0.70,12,0.02,-28.00,2083.00,3715,20231123,-60.92,1361,20241115,6.69,3595,-59.61,20240110,1361,6.69,20241115,3715,-60.92,20231123,1361,6.69,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N +20241119,090811,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1454,1,2,0.07,2699257,1839,13.99,1453,1475,1453,1888,1018,1453,1467.79,0.11,0,-181,1493,1472,1454,1433,1415,1483,1444,64,435,500,920,1,1,12746297,185,-51.93,0.70,12,0.01,-28.00,2083.00,3715,20231123,-60.86,1361,20241115,6.83,3595,-59.55,20240110,1361,6.83,20241115,3715,-60.86,20231123,1361,6.83,20241115,0.00,N,123750,500,63 억,,14587,N,N,0,N,00,N 20241118,160747,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,18959271,13147,60.97,1441,1475,1436,1866,1006,1436,1442.09,0.11,0,111,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.10,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N 20241118,150755,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1453,17,2,1.18,18186825,12615,58.51,1441,1475,1436,1866,1006,1436,1441.68,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,185,-51.89,0.70,12,0.10,-28.00,2083.00,3715,20231123,-60.89,1361,20241115,6.76,3595,-59.58,20240110,1361,6.76,20241115,3715,-60.89,20231123,1361,6.76,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N 20241118,140757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1442,6,2,0.42,18022750,12502,57.98,1441,1475,1436,1866,1006,1436,1441.59,0.11,0,318,1498,1467,1414,1383,1330,1478,1394,64,430,500,910,1,1,12746297,184,-51.50,0.69,12,0.10,-28.00,2083.00,3715,20231123,-61.18,1361,20241115,5.95,3595,-59.89,20240110,1361,5.95,20241115,3715,-61.18,20231123,1361,5.95,20241115,0.00,N,123750,500,63 억,,14426,N,N,0,N,00,N diff --git a/123840/price/prices-20241101.csv b/123840/price/prices-20241101.csv index d4dd2c4b1ade..73aecf4a1b72 100644 --- a/123840/price/prices-20241101.csv +++ b/123840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160743,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,182,3,2,1.68,38416446,212719,49.87,179,185,179,232,126,179,180.60,0.24,0,22541,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,532,-0.78,0.48,12,0.07,-233.00,376.00,696,20240116,-73.85,175,20241113,4.00,696,-73.85,20240116,175,4.00,20241113,696,-73.85,20240116,175,4.00,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N +20241119,150754,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,182,3,2,1.68,35827326,198400,46.51,179,185,179,232,126,179,180.58,0.24,0,23208,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,532,-0.78,0.48,12,0.07,-233.00,376.00,696,20240116,-73.85,175,20241113,4.00,696,-73.85,20240116,175,4.00,20241113,696,-73.85,20240116,175,4.00,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N +20241119,140754,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,181,2,2,1.12,35624263,197284,46.25,179,185,179,232,126,179,180.57,0.24,0,23208,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,529,-0.78,0.48,12,0.07,-233.00,376.00,696,20240116,-73.99,175,20241113,3.43,696,-73.99,20240116,175,3.43,20241113,696,-73.99,20240116,175,3.43,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N +20241119,130757,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,181,2,2,1.12,30784783,170537,39.98,179,185,179,232,126,179,180.52,0.24,0,24078,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,529,-0.78,0.48,12,0.06,-233.00,376.00,696,20240116,-73.99,175,20241113,3.43,696,-73.99,20240116,175,3.43,20241113,696,-73.99,20240116,175,3.43,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N +20241119,120750,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,181,2,2,1.12,26191898,144964,33.98,179,185,179,232,126,179,180.68,0.24,0,25130,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,529,-0.78,0.48,12,0.05,-233.00,376.00,696,20240116,-73.99,175,20241113,3.43,696,-73.99,20240116,175,3.43,20241113,696,-73.99,20240116,175,3.43,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N +20241119,110758,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,182,3,2,1.68,23227338,128522,30.13,179,185,179,232,126,179,180.73,0.24,0,29991,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,532,-0.78,0.48,12,0.04,-233.00,376.00,696,20240116,-73.85,175,20241113,4.00,696,-73.85,20240116,175,4.00,20241113,696,-73.85,20240116,175,4.00,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N +20241119,100819,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,182,3,2,1.68,16993437,94028,22.04,179,185,179,232,126,179,180.73,0.24,0,30937,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,532,-0.78,0.48,12,0.03,-233.00,376.00,696,20240116,-73.85,175,20241113,4.00,696,-73.85,20240116,175,4.00,20241113,696,-73.85,20240116,175,4.00,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N +20241119,090811,51,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,183,4,2,2.23,1176699,6416,1.50,179,185,179,232,126,179,183.40,0.24,0,-5003,189,183,179,173,169,182,172,292,53,100,0,1,1,292370108,535,-0.79,0.49,12,0.00,-233.00,376.00,696,20240116,-73.71,175,20241113,4.57,696,-73.71,20240116,175,4.57,20241113,696,-73.71,20240116,175,4.57,20241113,0.00,N,123840,100,292 억,,707127,N,N,0,N,00,N 20241118,160747,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,179,0,3,0.00,76761790,426292,142.89,180,185,175,232,126,179,180.07,0.22,0,52744,193,185,180,172,167,183,170,292,53,100,0,1,1,292370108,523,-0.77,0.48,12,0.15,-233.00,376.00,696,20240116,-74.28,175,20241118,2.29,696,-74.28,20240116,175,2.29,20241118,696,-74.28,20240116,175,2.29,20241118,0.00,N,123840,100,292 억,,654380,N,N,0,N,00,N 20241118,150756,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,183,4,2,2.23,70973299,394072,132.09,180,185,175,232,126,179,180.10,0.22,0,41713,193,185,180,172,167,183,170,292,53,100,0,1,1,292370108,535,-0.79,0.49,12,0.13,-233.00,376.00,696,20240116,-73.71,175,20241118,4.57,696,-73.71,20240116,175,4.57,20241118,696,-73.71,20240116,175,4.57,20241118,0.00,N,123840,100,292 억,,654380,N,N,0,N,00,N 20241118,140757,51,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,182,3,2,1.68,55871594,310100,103.94,180,185,175,232,126,179,180.17,0.22,0,30952,193,185,180,172,167,183,170,292,53,100,0,1,1,292370108,532,-0.78,0.48,12,0.11,-233.00,376.00,696,20240116,-73.85,175,20241118,4.00,696,-73.85,20240116,175,4.00,20241118,696,-73.85,20240116,175,4.00,20241118,0.00,N,123840,100,292 억,,654380,N,N,0,N,00,N diff --git a/123860/price/prices-20241101.csv b/123860/price/prices-20241101.csv index c107de727148..63629e79919f 100644 --- a/123860/price/prices-20241101.csv +++ b/123860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160744,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20600,-500,5,-2.37,1569610250,75688,249.31,21100,21500,20400,27400,14800,21100,20737.99,3.45,0,8860,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2497,91.96,4.64,12,0.62,224.00,4438.00,35050,20240624,-41.23,17180,20240805,19.91,35050,-41.23,20240624,17180,19.91,20240805,35050,-41.23,20240624,17180,19.91,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N +20241119,150755,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20650,-450,5,-2.13,1531136150,73821,243.16,21100,21500,20400,27400,14800,21100,20741.15,3.45,0,9378,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2503,92.19,4.65,12,0.61,224.00,4438.00,35050,20240624,-41.08,17180,20240805,20.20,35050,-41.08,20240624,17180,20.20,20240805,35050,-41.08,20240624,17180,20.20,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N +20241119,140754,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20600,-500,5,-2.37,1349625850,64974,214.02,21100,21500,20450,27400,14800,21100,20771.73,3.45,0,8741,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2497,91.96,4.64,12,0.54,224.00,4438.00,35050,20240624,-41.23,17180,20240805,19.91,35050,-41.23,20240624,17180,19.91,20240805,35050,-41.23,20240624,17180,19.91,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N +20241119,130758,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20950,-150,5,-0.71,1237932000,59588,196.28,21100,21500,20450,27400,14800,21100,20774.80,3.45,0,10539,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2540,93.53,4.72,12,0.49,224.00,4438.00,35050,20240624,-40.23,17180,20240805,21.94,35050,-40.23,20240624,17180,21.94,20240805,35050,-40.23,20240624,17180,21.94,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N +20241119,120750,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21150,50,2,0.24,1209206600,58219,191.77,21100,21500,20450,27400,14800,21100,20769.91,3.45,0,10633,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2564,94.42,4.77,12,0.48,224.00,4438.00,35050,20240624,-39.66,17180,20240805,23.11,35050,-39.66,20240624,17180,23.11,20240805,35050,-39.66,20240624,17180,23.11,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N +20241119,110758,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20900,-200,5,-0.95,892308700,43078,141.90,21100,21200,20450,27400,14800,21100,20713.70,3.45,0,12807,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2534,93.30,4.71,12,0.36,224.00,4438.00,35050,20240624,-40.37,17180,20240805,21.65,35050,-40.37,20240624,17180,21.65,20240805,35050,-40.37,20240624,17180,21.65,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N +20241119,100820,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,20650,-450,5,-2.13,190928850,9186,30.26,21100,21200,20600,27400,14800,21100,20784.42,3.45,0,1032,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2503,92.19,4.65,12,0.08,224.00,4438.00,35050,20240624,-41.08,17180,20240805,20.20,35050,-41.08,20240624,17180,20.20,20240805,35050,-41.08,20240624,17180,20.20,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N +20241119,090812,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21050,-50,5,-0.24,17460450,829,2.73,21100,21200,21000,27400,14800,21100,21061.60,3.45,0,386,21933,21516,21183,20766,20433,21725,20975,61,6300,500,14770,50,1,12123415,2552,93.97,4.74,12,0.01,224.00,4438.00,35050,20240624,-39.94,17180,20240805,22.53,35050,-39.94,20240624,17180,22.53,20240805,35050,-39.94,20240624,17180,22.53,20240805,2.91,N,123860,500,60 억,,418409,N,N,0,N,00,N 20241118,160747,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21100,100,2,0.48,639823050,30254,34.18,21000,21600,20850,27300,14700,21000,21150.40,3.45,0,-428,23133,22066,21383,20316,19633,21725,19975,61,6300,500,14700,50,1,12123415,2558,94.20,4.75,12,0.25,224.00,4438.00,35050,20240624,-39.80,17180,20240805,22.82,35050,-39.80,20240624,17180,22.82,20240805,35050,-39.80,20240624,17180,22.82,20240805,2.90,N,123860,500,60 억,,418773,N,N,0,N,00,N 20241118,150756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21000,0,3,0.00,629020000,29740,33.59,21000,21600,20850,27300,14700,21000,21152.73,3.45,0,-506,23133,22066,21383,20316,19633,21725,19975,61,6300,500,14700,50,1,12123415,2546,93.75,4.73,12,0.25,224.00,4438.00,35050,20240624,-40.09,17180,20240805,22.24,35050,-40.09,20240624,17180,22.24,20240805,35050,-40.09,20240624,17180,22.24,20240805,2.90,N,123860,500,60 억,,418773,N,N,0,N,00,N 20241118,140757,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,21000,0,3,0.00,521559650,24594,27.78,21000,21600,20850,27300,14700,21000,21210.26,3.45,0,-228,23133,22066,21383,20316,19633,21725,19975,61,6300,500,14700,50,1,12123415,2546,93.75,4.73,12,0.20,224.00,4438.00,35050,20240624,-40.09,17180,20240805,22.24,35050,-40.09,20240624,17180,22.24,20240805,35050,-40.09,20240624,17180,22.24,20240805,2.90,N,123860,500,60 억,,418773,N,N,0,N,00,N diff --git a/123890/price/prices-20241101.csv b/123890/price/prices-20241101.csv index 86b9c78f040b..2618c837a58f 100644 --- a/123890/price/prices-20241101.csv +++ b/123890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160744,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2825,10,2,0.36,234780005,82923,55.10,2810,2850,2810,3655,1975,2815,2831.30,5.76,0,-24721,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3502,2.70,0.33,12,0.07,1046.00,8450.00,3530,20240311,-19.97,2740,20241115,3.10,3530,-19.97,20240311,2740,3.10,20241115,3530,-19.97,20240311,2740,3.10,20241115,0.17,N,123890,500,619 억,,7142845,N,N,555,N,00,N +20241119,150755,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2825,10,2,0.36,221657200,78278,52.01,2810,2850,2810,3655,1975,2815,2831.67,5.76,0,-20672,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3502,2.70,0.33,12,0.06,1046.00,8450.00,3530,20240311,-19.97,2740,20241115,3.10,3530,-19.97,20240311,2740,3.10,20241115,3530,-19.97,20240311,2740,3.10,20241115,0.17,N,123890,500,619 억,,7142845,N,N,5729,N,00,N +20241119,140754,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2825,10,2,0.36,182831100,64531,42.88,2810,2850,2810,3655,1975,2815,2833.23,5.76,0,-18557,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3502,2.70,0.33,12,0.05,1046.00,8450.00,3530,20240311,-19.97,2740,20241115,3.10,3530,-19.97,20240311,2740,3.10,20241115,3530,-19.97,20240311,2740,3.10,20241115,0.17,N,123890,500,619 억,,7142845,N,N,5729,N,00,N +20241119,130758,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2825,10,2,0.36,162410255,57297,38.07,2810,2850,2810,3655,1975,2815,2834.53,5.76,0,-15316,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3502,2.70,0.33,12,0.05,1046.00,8450.00,3530,20240311,-19.97,2740,20241115,3.10,3530,-19.97,20240311,2740,3.10,20241115,3530,-19.97,20240311,2740,3.10,20241115,0.17,N,123890,500,619 억,,7142845,N,N,5729,N,00,N +20241119,120750,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2820,5,2,0.18,141551525,49915,33.17,2810,2850,2810,3655,1975,2815,2835.85,5.76,0,-12132,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3496,2.70,0.33,12,0.04,1046.00,8450.00,3530,20240311,-20.11,2740,20241115,2.92,3530,-20.11,20240311,2740,2.92,20241115,3530,-20.11,20240311,2740,2.92,20241115,0.17,N,123890,500,619 억,,7142845,N,N,5729,N,00,N +20241119,110759,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2840,25,2,0.89,109523850,38586,25.64,2810,2850,2810,3655,1975,2815,2838.43,5.76,0,-5009,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3521,2.72,0.34,12,0.03,1046.00,8450.00,3530,20240311,-19.55,2740,20241115,3.65,3530,-19.55,20240311,2740,3.65,20241115,3530,-19.55,20240311,2740,3.65,20241115,0.17,N,123890,500,619 억,,7142845,N,N,5729,N,00,N +20241119,100820,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2840,25,2,0.89,82436995,29038,19.30,2810,2850,2810,3655,1975,2815,2838.94,5.76,0,-1373,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3521,2.72,0.34,12,0.02,1046.00,8450.00,3530,20240311,-19.55,2740,20241115,3.65,3530,-19.55,20240311,2740,3.65,20241115,3530,-19.55,20240311,2740,3.65,20241115,0.17,N,123890,500,619 억,,7142845,N,N,5729,N,00,N +20241119,090812,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2835,20,2,0.71,3254630,1153,0.77,2810,2835,2810,3655,1975,2815,2822.75,5.76,0,-57,2868,2841,2818,2791,2768,2855,2805,620,840,500,2080,5,1,123977752,3515,2.71,0.34,12,0.00,1046.00,8450.00,3530,20240311,-19.69,2740,20241115,3.47,3530,-19.69,20240311,2740,3.47,20241115,3530,-19.69,20240311,2740,3.47,20241115,0.17,N,123890,500,619 억,,7142845,N,N,5729,N,00,N 20241118,160748,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2815,15,2,0.54,424294905,150477,61.65,2800,2845,2795,3640,1960,2800,2819.67,5.76,0,33027,2853,2826,2783,2756,2713,2840,2770,620,840,500,2070,5,1,123977752,3490,2.69,0.33,12,0.12,1046.00,8450.00,3530,20240311,-20.25,2740,20241115,2.74,3530,-20.25,20240311,2740,2.74,20241115,3530,-20.25,20240311,2740,2.74,20241115,0.18,N,123890,500,619 억,,7146097,N,N,5729,N,00,N 20241118,150756,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2835,35,2,1.25,393917000,139710,57.24,2800,2845,2795,3640,1960,2800,2819.53,5.76,0,32253,2853,2826,2783,2756,2713,2840,2770,620,840,500,2070,5,1,123977752,3515,2.71,0.34,12,0.11,1046.00,8450.00,3530,20240311,-19.69,2740,20241115,3.47,3530,-19.69,20240311,2740,3.47,20241115,3530,-19.69,20240311,2740,3.47,20241115,0.18,N,123890,500,619 억,,7146097,N,N,0,N,00,N 20241118,140758,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,2845,45,2,1.61,351879155,124904,51.17,2800,2845,2795,3640,1960,2800,2817.20,5.76,0,27287,2853,2826,2783,2756,2713,2840,2770,620,840,500,2070,5,1,123977752,3527,2.72,0.34,12,0.10,1046.00,8450.00,3530,20240311,-19.41,2740,20241115,3.83,3530,-19.41,20240311,2740,3.83,20241115,3530,-19.41,20240311,2740,3.83,20241115,0.18,N,123890,500,619 억,,7146097,N,N,0,N,00,N diff --git a/124500/price/prices-20241101.csv b/124500/price/prices-20241101.csv index 8427476f2d5c..e33a8febfb29 100644 --- a/124500/price/prices-20241101.csv +++ b/124500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160744,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,300,2,5.23,813068190,135813,109.51,5700,6090,5700,7460,4020,5740,5986.63,1.80,0,36652,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1402,208.28,1.99,12,0.59,29.00,3038.00,13150,20240131,-54.07,3535,20231114,70.86,13150,-54.07,20240131,3630,66.39,20240805,13150,-54.07,20240131,3630,66.39,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N +20241119,150755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,270,2,4.70,769701940,128620,103.71,5700,6090,5700,7460,4020,5740,5984.31,1.80,0,33136,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1395,207.24,1.98,12,0.55,29.00,3038.00,13150,20240131,-54.30,3535,20231114,70.01,13150,-54.30,20240131,3630,65.56,20240805,13150,-54.30,20240131,3630,65.56,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N +20241119,140755,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,300,2,5.23,740832150,123830,99.84,5700,6090,5700,7460,4020,5740,5982.65,1.80,0,30031,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1402,208.28,1.99,12,0.53,29.00,3038.00,13150,20240131,-54.07,3535,20231114,70.86,13150,-54.07,20240131,3630,66.39,20240805,13150,-54.07,20240131,3630,66.39,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N +20241119,130758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6030,290,2,5.05,627513000,105080,84.73,5700,6090,5700,7460,4020,5740,5971.76,1.80,0,25355,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1399,207.93,1.98,12,0.45,29.00,3038.00,13150,20240131,-54.14,3535,20231114,70.58,13150,-54.14,20240131,3630,66.12,20240805,13150,-54.14,20240131,3630,66.12,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N +20241119,120751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,310,2,5.40,579447790,97073,78.27,5700,6090,5700,7460,4020,5740,5969.20,1.80,0,23937,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1404,208.62,1.99,12,0.42,29.00,3038.00,13150,20240131,-53.99,3535,20231114,71.15,13150,-53.99,20240131,3630,66.67,20240805,13150,-53.99,20240131,3630,66.67,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N +20241119,110759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,320,2,5.57,516439070,86615,69.84,5700,6090,5700,7460,4020,5740,5962.47,1.80,0,20616,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1406,208.97,1.99,12,0.37,29.00,3038.00,13150,20240131,-53.92,3535,20231114,71.43,13150,-53.92,20240131,3630,66.94,20240805,13150,-53.92,20240131,3630,66.94,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N +20241119,100820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5990,250,2,4.36,371639780,62596,50.47,5700,6090,5700,7460,4020,5740,5937.12,1.80,0,9889,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1390,206.55,1.97,12,0.27,29.00,3038.00,13150,20240131,-54.45,3535,20231114,69.45,13150,-54.45,20240131,3630,65.01,20240805,13150,-54.45,20240131,3630,65.01,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N +20241119,090812,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,40,2,0.70,28624480,4979,4.01,5700,5810,5700,7460,4020,5740,5749.04,1.80,0,363,6113,5926,5803,5616,5493,5865,5555,116,1720,500,3550,10,1,23204527,1341,199.31,1.90,12,0.02,29.00,3038.00,13150,20240131,-56.05,3535,20231114,63.51,13150,-56.05,20240131,3630,59.23,20240805,13150,-56.05,20240131,3630,59.23,20240805,0.95,N,124500,500,116 억,,418419,N,N,0,N,00,N 20241118,160748,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5740,-170,5,-2.88,723762160,123863,79.79,5960,5990,5680,7680,4140,5910,5843.31,1.76,0,9084,6330,6120,5910,5700,5490,6015,5595,116,1770,500,3660,10,1,23204527,1332,197.93,1.89,12,0.53,29.00,3038.00,13150,20240131,-56.35,3535,20231114,62.38,13150,-56.35,20240131,3630,58.13,20240805,13150,-56.35,20240131,3630,58.13,20240805,0.91,N,124500,500,116 억,,409312,N,N,0,N,00,N 20241118,150756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5740,-170,5,-2.88,687303120,117521,75.71,5960,5990,5680,7680,4140,5910,5848.34,1.76,0,7957,6330,6120,5910,5700,5490,6015,5595,116,1770,500,3660,10,1,23204527,1332,197.93,1.89,12,0.51,29.00,3038.00,13150,20240131,-56.35,3535,20231114,62.38,13150,-56.35,20240131,3630,58.13,20240805,13150,-56.35,20240131,3630,58.13,20240805,0.91,N,124500,500,116 억,,409312,N,N,0,N,00,N 20241118,140758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,-120,5,-2.03,551166830,93843,60.45,5960,5990,5780,7680,4140,5910,5873.29,1.76,0,8033,6330,6120,5910,5700,5490,6015,5595,116,1770,500,3660,10,1,23204527,1344,199.66,1.91,12,0.40,29.00,3038.00,13150,20240131,-55.97,3535,20231114,63.79,13150,-55.97,20240131,3630,59.50,20240805,13150,-55.97,20240131,3630,59.50,20240805,0.91,N,124500,500,116 억,,409312,N,N,0,N,00,N diff --git a/124560/price/prices-20241101.csv b/124560/price/prices-20241101.csv index 0622ec32a28b..e710122f24fd 100644 --- a/124560/price/prices-20241101.csv +++ b/124560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160744,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2970,-10,5,-0.34,344637970,115967,51.71,2980,3005,2945,3870,2090,2980,2971.86,0.96,0,-14943,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1141,4.68,0.57,12,0.30,634.00,5212.00,5290,20240117,-43.86,2715,20241114,9.39,5290,-43.86,20240117,2715,9.39,20241114,5290,-43.86,20240117,2715,9.39,20241114,4.86,N,124560,100,38 억,,368847,N,N,330,N,00,N +20241119,150755,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2950,-30,5,-1.01,322949405,108640,48.45,2980,3005,2950,3870,2090,2980,2972.66,0.96,0,-13800,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1133,4.65,0.57,12,0.28,634.00,5212.00,5290,20240117,-44.23,2715,20241114,8.66,5290,-44.23,20240117,2715,8.66,20241114,5290,-44.23,20240117,2715,8.66,20241114,4.86,N,124560,100,38 억,,368847,N,N,139,N,00,N +20241119,140755,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2955,-25,5,-0.84,257705425,86643,38.64,2980,3005,2950,3870,2090,2980,2974.34,0.96,0,-11255,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1135,4.66,0.57,12,0.23,634.00,5212.00,5290,20240117,-44.14,2715,20241114,8.84,5290,-44.14,20240117,2715,8.84,20241114,5290,-44.14,20240117,2715,8.84,20241114,4.86,N,124560,100,38 억,,368847,N,N,139,N,00,N +20241119,130758,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2965,-15,5,-0.50,204466955,68690,30.63,2980,3005,2950,3870,2090,2980,2976.66,0.96,0,-11155,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1139,4.68,0.57,12,0.18,634.00,5212.00,5290,20240117,-43.95,2715,20241114,9.21,5290,-43.95,20240117,2715,9.21,20241114,5290,-43.95,20240117,2715,9.21,20241114,4.86,N,124560,100,38 억,,368847,N,N,139,N,00,N +20241119,120751,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2960,-20,5,-0.67,167481535,56206,25.06,2980,3005,2950,3870,2090,2980,2979.78,0.96,0,-5435,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1137,4.67,0.57,12,0.15,634.00,5212.00,5290,20240117,-44.05,2715,20241114,9.02,5290,-44.05,20240117,2715,9.02,20241114,5290,-44.05,20240117,2715,9.02,20241114,4.86,N,124560,100,38 억,,368847,N,N,139,N,00,N +20241119,110759,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2965,-15,5,-0.50,157187680,52730,23.51,2980,3005,2950,3870,2090,2980,2980.99,0.96,0,-5347,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1139,4.68,0.57,12,0.14,634.00,5212.00,5290,20240117,-43.95,2715,20241114,9.21,5290,-43.95,20240117,2715,9.21,20241114,5290,-43.95,20240117,2715,9.21,20241114,4.86,N,124560,100,38 억,,368847,N,N,139,N,00,N +20241119,100820,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2990,10,2,0.34,94382690,31657,14.12,2980,3000,2950,3870,2090,2980,2981.42,0.96,0,-5032,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1149,4.72,0.57,12,0.08,634.00,5212.00,5290,20240117,-43.48,2715,20241114,10.13,5290,-43.48,20240117,2715,10.13,20241114,5290,-43.48,20240117,2715,10.13,20241114,4.86,N,124560,100,38 억,,368847,N,N,139,N,00,N +20241119,090813,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2980,0,3,0.00,3233260,1086,0.48,2980,2990,2960,3870,2090,2980,2977.22,0.96,0,-748,3073,3026,2938,2891,2803,3050,2915,38,890,100,1840,5,1,38416584,1145,4.70,0.57,12,0.00,634.00,5212.00,5290,20240117,-43.67,2715,20241114,9.76,5290,-43.67,20240117,2715,9.76,20241114,5290,-43.67,20240117,2715,9.76,20241114,4.86,N,124560,100,38 억,,368847,N,N,139,N,00,N 20241118,160748,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2980,85,2,2.94,654230155,222545,83.89,2850,2985,2850,3760,2030,2895,2939.66,0.96,0,-12037,2995,2945,2865,2815,2735,2905,2775,38,865,100,1790,5,1,38416584,1145,4.70,0.57,12,0.58,634.00,5212.00,5290,20240117,-43.67,2715,20241114,9.76,5290,-43.67,20240117,2715,9.76,20241114,5290,-43.67,20240117,2715,9.76,20241114,4.83,N,124560,100,38 억,,370119,N,N,139,N,00,N 20241118,150757,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2975,80,2,2.76,601590790,204883,77.23,2850,2985,2850,3760,2030,2895,2936.27,0.96,0,-12693,2995,2945,2865,2815,2735,2905,2775,38,865,100,1790,5,1,38416584,1143,4.69,0.57,12,0.53,634.00,5212.00,5290,20240117,-43.76,2715,20241114,9.58,5290,-43.76,20240117,2715,9.58,20241114,5290,-43.76,20240117,2715,9.58,20241114,4.83,N,124560,100,38 억,,370119,N,N,180,N,00,N 20241118,140758,55,60.00,KOSDAQ,,운송,N,N,N,Y,60,N,2950,55,2,1.90,434378825,148553,56.00,2850,2955,2850,3760,2030,2895,2924.07,0.96,0,270,2995,2945,2865,2815,2735,2905,2775,38,865,100,1790,5,1,38416584,1133,4.65,0.57,12,0.39,634.00,5212.00,5290,20240117,-44.23,2715,20241114,8.66,5290,-44.23,20240117,2715,8.66,20241114,5290,-44.23,20240117,2715,8.66,20241114,4.83,N,124560,100,38 억,,370119,N,N,180,N,00,N diff --git a/125210/price/prices-20241101.csv b/125210/price/prices-20241101.csv index 68e8c5394c1e..49ab86a09832 100644 --- a/125210/price/prices-20241101.csv +++ b/125210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160745,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6550,-180,5,-2.67,438691230,67022,69.78,6690,6690,6460,8740,4720,6730,6545.27,1.15,0,-25655,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1081,8.30,1.57,12,0.41,789.00,4169.00,14120,20231201,-53.61,5990,20241115,9.35,13260,-50.60,20240111,5990,9.35,20241115,14120,-53.61,20231201,5990,9.35,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N +20241119,150756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6520,-210,5,-3.12,416029090,63561,66.18,6690,6690,6460,8740,4720,6730,6545.13,1.15,0,-24644,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1076,8.26,1.56,12,0.39,789.00,4169.00,14120,20231201,-53.82,5990,20241115,8.85,13260,-50.83,20240111,5990,8.85,20241115,14120,-53.82,20231201,5990,8.85,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N +20241119,140755,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6500,-230,5,-3.42,363683750,55495,57.78,6690,6690,6470,8740,4720,6730,6553.21,1.15,0,-24938,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1072,8.24,1.56,12,0.34,789.00,4169.00,14120,20231201,-53.97,5990,20241115,8.51,13260,-50.98,20240111,5990,8.51,20241115,14120,-53.97,20231201,5990,8.51,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N +20241119,130759,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6540,-190,5,-2.82,260306190,39639,41.27,6690,6690,6490,8740,4720,6730,6566.60,1.15,0,-16860,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1079,8.29,1.57,12,0.24,789.00,4169.00,14120,20231201,-53.68,5990,20241115,9.18,13260,-50.68,20240111,5990,9.18,20241115,14120,-53.68,20231201,5990,9.18,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N +20241119,120751,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6570,-160,5,-2.38,215517210,32810,34.16,6690,6690,6490,8740,4720,6730,6568.26,1.15,0,-13678,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1084,8.33,1.58,12,0.20,789.00,4169.00,14120,20231201,-53.47,5990,20241115,9.68,13260,-50.45,20240111,5990,9.68,20241115,14120,-53.47,20231201,5990,9.68,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N +20241119,110759,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6560,-170,5,-2.53,179542260,27320,28.45,6690,6690,6490,8740,4720,6730,6571.38,1.15,0,-11064,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1082,8.31,1.57,12,0.17,789.00,4169.00,14120,20231201,-53.54,5990,20241115,9.52,13260,-50.53,20240111,5990,9.52,20241115,14120,-53.54,20231201,5990,9.52,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N +20241119,100821,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6540,-190,5,-2.82,157408850,23933,24.92,6690,6690,6490,8740,4720,6730,6576.57,1.15,0,-10954,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1079,8.29,1.57,12,0.15,789.00,4169.00,14120,20231201,-53.68,5990,20241115,9.18,13260,-50.68,20240111,5990,9.18,20241115,14120,-53.68,20231201,5990,9.18,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N +20241119,090813,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6630,-100,5,-1.49,43020610,6482,6.75,6690,6690,6570,8740,4720,6730,6635.82,1.15,0,-2424,7050,6890,6570,6410,6090,6970,6490,82,2010,500,4840,10,1,16496790,1094,8.40,1.59,12,0.04,789.00,4169.00,14120,20231201,-53.05,5990,20241115,10.68,13260,-50.00,20240111,5990,10.68,20241115,14120,-53.05,20231201,5990,10.68,20241115,4.51,N,125210,500,82 억,,190123,N,N,0,N,00,N 20241118,160748,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6730,420,2,6.66,547215260,83586,46.19,6250,6730,6250,8200,4420,6310,6547.38,1.06,0,15853,6763,6536,6263,6036,5763,6400,5900,82,1890,500,4540,10,1,16496790,1110,8.53,1.61,12,0.51,789.00,4169.00,14120,20231201,-52.34,5990,20241115,12.35,13260,-49.25,20240111,5990,12.35,20241115,14120,-52.34,20231201,5990,12.35,20241115,4.58,N,125210,500,82 억,,174250,N,N,0,N,00,N 20241118,150757,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6620,310,2,4.91,499465170,76446,42.24,6250,6680,6250,8200,4420,6310,6534.38,1.06,0,13401,6763,6536,6263,6036,5763,6400,5900,82,1890,500,4540,10,1,16496790,1092,8.39,1.59,12,0.46,789.00,4169.00,14120,20231201,-53.12,5990,20241115,10.52,13260,-50.08,20240111,5990,10.52,20241115,14120,-53.12,20231201,5990,10.52,20241115,4.58,N,125210,500,82 억,,174250,N,N,0,N,00,N 20241118,140759,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6520,210,2,3.33,375446670,57705,31.89,6250,6600,6250,8200,4420,6310,6507.25,1.06,0,18344,6763,6536,6263,6036,5763,6400,5900,82,1890,500,4540,10,1,16496790,1076,8.26,1.56,12,0.35,789.00,4169.00,14120,20231201,-53.82,5990,20241115,8.85,13260,-50.83,20240111,5990,8.85,20241115,14120,-53.82,20231201,5990,8.85,20241115,4.58,N,125210,500,82 억,,174250,N,N,0,N,00,N diff --git a/126340/price/prices-20241101.csv b/126340/price/prices-20241101.csv index 25987c26c743..3f243ff7abca 100644 --- a/126340/price/prices-20241101.csv +++ b/126340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160745,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26600,-900,5,-3.27,1502780950,56014,86.32,27500,27900,25900,35750,19250,27500,26828.94,1.53,0,11146,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1619,81.60,2.36,12,0.92,326.00,11284.00,61700,20240523,-56.89,25500,20241115,4.31,61700,-56.89,20240523,25500,4.31,20241115,61700,-56.89,20240523,25500,4.31,20241115,1.77,N,126340,500,30 억,,93344,N,N,6,N,00,N +20241119,150756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,-800,5,-2.91,1435831450,53500,82.45,27500,27900,25900,35750,19250,27500,26837.97,1.53,0,11376,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1625,81.90,2.37,12,0.88,326.00,11284.00,61700,20240523,-56.73,25500,20241115,4.71,61700,-56.73,20240523,25500,4.71,20241115,61700,-56.73,20240523,25500,4.71,20241115,1.77,N,126340,500,30 억,,93344,N,N,13,N,00,N +20241119,140756,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26500,-1000,5,-3.64,975555200,35954,55.41,27500,27900,26500,35750,19250,27500,27133.43,1.53,0,3711,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1613,81.29,2.35,12,0.59,326.00,11284.00,61700,20240523,-57.05,25500,20241115,3.92,61700,-57.05,20240523,25500,3.92,20241115,61700,-57.05,20240523,25500,3.92,20241115,1.77,N,126340,500,30 억,,93344,N,N,13,N,00,N +20241119,130759,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27250,-250,5,-0.91,712446700,26148,40.30,27500,27900,26800,35750,19250,27500,27246.70,1.53,0,100,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1658,83.59,2.41,12,0.43,326.00,11284.00,61700,20240523,-55.83,25500,20241115,6.86,61700,-55.83,20240523,25500,6.86,20241115,61700,-55.83,20240523,25500,6.86,20241115,1.77,N,126340,500,30 억,,93344,N,N,13,N,00,N +20241119,120751,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27300,-200,5,-0.73,605298250,22214,34.23,27500,27900,26800,35750,19250,27500,27248.50,1.53,0,-518,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1661,83.74,2.42,12,0.37,326.00,11284.00,61700,20240523,-55.75,25500,20241115,7.06,61700,-55.75,20240523,25500,7.06,20241115,61700,-55.75,20240523,25500,7.06,20241115,1.77,N,126340,500,30 억,,93344,N,N,13,N,00,N +20241119,110800,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27350,-150,5,-0.55,495243800,18192,28.04,27500,27900,26800,35750,19250,27500,27223.16,1.53,0,-2856,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1664,83.90,2.42,12,0.30,326.00,11284.00,61700,20240523,-55.67,25500,20241115,7.25,61700,-55.67,20240523,25500,7.25,20241115,61700,-55.67,20240523,25500,7.25,20241115,1.77,N,126340,500,30 억,,93344,N,N,13,N,00,N +20241119,100821,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27000,-500,5,-1.82,385489800,14159,21.82,27500,27900,26800,35750,19250,27500,27225.78,1.53,0,-3604,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1643,82.82,2.39,12,0.23,326.00,11284.00,61700,20240523,-56.24,25500,20241115,5.88,61700,-56.24,20240523,25500,5.88,20241115,61700,-56.24,20240523,25500,5.88,20241115,1.77,N,126340,500,30 억,,93344,N,N,13,N,00,N +20241119,090813,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27850,350,2,1.27,61030550,2200,3.39,27500,27900,27500,35750,19250,27500,27741.16,1.53,0,-568,30566,29032,28116,26582,25666,28575,26125,30,8250,500,19800,50,1,6085118,1695,85.43,2.47,12,0.04,326.00,11284.00,61700,20240523,-54.86,25500,20241115,9.22,61700,-54.86,20240523,25500,9.22,20241115,61700,-54.86,20240523,25500,9.22,20241115,1.77,N,126340,500,30 억,,93344,N,N,13,N,00,N 20241118,160749,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27500,-700,5,-2.48,1815979950,64689,55.95,28200,29650,27200,36650,19750,28200,28072.75,1.76,0,5979,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1673,84.36,2.44,12,1.06,326.00,11284.00,61700,20240523,-55.43,25500,20241115,7.84,61700,-55.43,20240523,25500,7.84,20241115,61700,-55.43,20240523,25500,7.84,20241115,1.79,N,126340,500,30 억,,107047,N,N,13,N,00,N 20241118,150757,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27500,-700,5,-2.48,1735648850,61762,53.42,28200,29650,27200,36650,19750,28200,28102.21,1.76,0,5073,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1673,84.36,2.44,12,1.01,326.00,11284.00,61700,20240523,-55.43,25500,20241115,7.84,61700,-55.43,20240523,25500,7.84,20241115,61700,-55.43,20240523,25500,7.84,20241115,1.79,N,126340,500,30 억,,107047,N,N,8,N,00,N 20241118,140759,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27650,-550,5,-1.95,1514758950,53707,46.45,28200,29650,27450,36650,19750,28200,28204.13,1.76,0,1778,32400,30300,27900,25800,23400,29100,24600,30,8450,500,20300,50,1,6085118,1683,84.82,2.45,12,0.88,326.00,11284.00,61700,20240523,-55.19,25500,20241115,8.43,61700,-55.19,20240523,25500,8.43,20241115,61700,-55.19,20240523,25500,8.43,20241115,1.79,N,126340,500,30 억,,107047,N,N,8,N,00,N diff --git a/126560/price/prices-20241101.csv b/126560/price/prices-20241101.csv index 5cc66293ede6..0657c3788d33 100644 --- a/126560/price/prices-20241101.csv +++ b/126560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160745,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3650,-420,5,-10.32,5427088440,1443665,258.22,3940,4000,3630,5290,2850,4070,3759.46,1.48,-283509,-278809,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4022,-214.71,0.54,12,1.31,-17.00,6724.00,4955,20240503,-26.34,2920,20240117,25.00,4955,-26.34,20240503,2920,25.00,20240117,4955,-26.34,20240503,2920,25.00,20240117,1.59,N,126560,500,551 억,,800791,N,N,52,N,00,N +20241119,150756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3665,-405,5,-9.95,5074545050,1347128,240.96,3940,4000,3630,5290,2850,4070,3766.94,1.49,-279418,-274629,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4039,-215.59,0.55,12,1.22,-17.00,6724.00,4955,20240503,-26.03,2920,20240117,25.51,4955,-26.03,20240503,2920,25.51,20240117,4955,-26.03,20240503,2920,25.51,20240117,1.59,N,126560,500,551 억,,804882,N,N,52,N,00,N +20241119,140756,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3705,-365,5,-8.97,4562238235,1207783,216.03,3940,4000,3630,5290,2850,4070,3777.37,1.51,-269373,-264475,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4083,-217.94,0.55,12,1.10,-17.00,6724.00,4955,20240503,-25.23,2920,20240117,26.88,4955,-25.23,20240503,2920,26.88,20240117,4955,-25.23,20240503,2920,26.88,20240117,1.59,N,126560,500,551 억,,814927,N,N,52,N,00,N +20241119,130759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3685,-385,5,-9.46,4190318360,1107186,198.04,3940,4000,3630,5290,2850,4070,3784.66,1.56,-241639,-236623,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4061,-216.76,0.55,12,1.00,-17.00,6724.00,4955,20240503,-25.63,2920,20240117,26.20,4955,-25.63,20240503,2920,26.20,20240117,4955,-25.63,20240503,2920,26.20,20240117,1.59,N,126560,500,551 억,,842661,N,N,52,N,00,N +20241119,120752,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3735,-335,5,-8.23,3103237015,811623,145.17,3940,4000,3725,5290,2850,4070,3823.50,1.61,-213861,-208114,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4116,-219.71,0.56,12,0.74,-17.00,6724.00,4955,20240503,-24.62,2920,20240117,27.91,4955,-24.62,20240503,2920,27.91,20240117,4955,-24.62,20240503,2920,27.91,20240117,1.59,N,126560,500,551 억,,870439,N,N,52,N,00,N +20241119,110800,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3795,-275,5,-6.76,2462664440,640914,114.64,3940,4000,3760,5290,2850,4070,3842.43,1.68,-177331,-177453,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4182,-223.24,0.56,12,0.58,-17.00,6724.00,4955,20240503,-23.41,2920,20240117,29.97,4955,-23.41,20240503,2920,29.97,20240117,4955,-23.41,20240503,2920,29.97,20240117,1.59,N,126560,500,551 억,,906969,N,N,52,N,00,N +20241119,100821,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3795,-275,5,-6.76,2259914745,587534,105.09,3940,4000,3760,5290,2850,4070,3846.44,1.73,-149130,-149188,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4182,-223.24,0.56,12,0.53,-17.00,6724.00,4955,20240503,-23.41,2920,20240117,29.97,4955,-23.41,20240503,2920,29.97,20240117,4955,-23.41,20240503,2920,29.97,20240117,1.59,N,126560,500,551 억,,935170,N,N,52,N,00,N +20241119,090813,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,3825,-245,5,-6.02,872694025,224344,40.13,3940,4000,3810,5290,2850,4070,3889.98,1.97,-23142,-23646,4183,4126,4038,3981,3893,4155,4010,551,1220,500,2930,5,1,110202945,4215,-225.00,0.57,12,0.20,-17.00,6724.00,4955,20240503,-22.81,2920,20240117,30.99,4955,-22.81,20240503,2920,30.99,20240117,4955,-22.81,20240503,2920,30.99,20240117,1.59,N,126560,500,551 억,,1061158,N,N,52,N,00,N 20241118,160749,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,20,2,0.49,1868729610,462868,36.76,4000,4095,3950,5260,2835,4050,4037.07,2.01,58846,91847,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4485,-239.41,0.61,12,0.42,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.62,N,126560,500,551 억,,1084300,N,N,52,N,00,N 20241118,150757,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4065,15,2,0.37,1798724500,445654,35.39,4000,4095,3950,5260,2835,4050,4036.07,2.00,57067,89239,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4480,-239.12,0.60,12,0.40,-17.00,6724.00,4955,20240503,-17.96,2920,20240117,39.21,4955,-17.96,20240503,2920,39.21,20240117,4955,-17.96,20240503,2920,39.21,20240117,1.62,N,126560,500,551 억,,1082521,N,N,0,N,00,N 20241118,140759,55,60.00,KOSPI,,통신업,N,N,N,Y,60,N,4070,20,2,0.49,1682433235,417038,33.12,4000,4095,3950,5260,2835,4050,4034.15,2.01,57496,82384,4313,4181,4018,3886,3723,4100,3805,551,1210,500,2910,5,1,110202945,4485,-239.41,0.61,12,0.38,-17.00,6724.00,4955,20240503,-17.86,2920,20240117,39.38,4955,-17.86,20240503,2920,39.38,20240117,4955,-17.86,20240503,2920,39.38,20240117,1.62,N,126560,500,551 억,,1082950,N,N,0,N,00,N diff --git a/126600/price/prices-20241101.csv b/126600/price/prices-20241101.csv index 942a77cea570..b1642060cfc3 100644 --- a/126600/price/prices-20241101.csv +++ b/126600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3095,-10,5,-0.32,116420440,37722,30.40,3070,3130,3070,4035,2175,3105,3086.27,0.64,0,-6314,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1943,-13.23,0.48,12,0.06,-234.00,6407.00,5250,20240614,-41.05,2960,20241115,4.56,5250,-41.05,20240614,2960,4.56,20241115,5250,-41.05,20240614,2960,4.56,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N +20241119,150757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3070,-35,5,-1.13,112444380,36432,29.36,3070,3130,3070,4035,2175,3105,3086.42,0.64,0,-5774,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1927,-13.12,0.48,12,0.06,-234.00,6407.00,5250,20240614,-41.52,2960,20241115,3.72,5250,-41.52,20240614,2960,3.72,20241115,5250,-41.52,20240614,2960,3.72,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N +20241119,140756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3095,-10,5,-0.32,106226495,34411,27.74,3070,3130,3070,4035,2175,3105,3086.99,0.64,0,-5773,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1943,-13.23,0.48,12,0.05,-234.00,6407.00,5250,20240614,-41.05,2960,20241115,4.56,5250,-41.05,20240614,2960,4.56,20241115,5250,-41.05,20240614,2960,4.56,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N +20241119,130759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3090,-15,5,-0.48,96623400,31301,25.23,3070,3130,3070,4035,2175,3105,3086.91,0.64,0,-5721,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1939,-13.21,0.48,12,0.05,-234.00,6407.00,5250,20240614,-41.14,2960,20241115,4.39,5250,-41.14,20240614,2960,4.39,20241115,5250,-41.14,20240614,2960,4.39,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N +20241119,120752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3100,-5,5,-0.16,38153705,12339,9.95,3070,3130,3070,4035,2175,3105,3092.12,0.64,0,-4424,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1946,-13.25,0.48,12,0.02,-234.00,6407.00,5250,20240614,-40.95,2960,20241115,4.73,5250,-40.95,20240614,2960,4.73,20241115,5250,-40.95,20240614,2960,4.73,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N +20241119,110800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3100,-5,5,-0.16,17326535,5617,4.53,3070,3130,3070,4035,2175,3105,3084.66,0.64,0,-4528,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1946,-13.25,0.48,12,0.01,-234.00,6407.00,5250,20240614,-40.95,2960,20241115,4.73,5250,-40.95,20240614,2960,4.73,20241115,5250,-40.95,20240614,2960,4.73,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N +20241119,100821,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3085,-20,5,-0.64,11139925,3610,2.91,3070,3130,3070,4035,2175,3105,3085.85,0.64,0,-3224,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1936,-13.18,0.48,12,0.01,-234.00,6407.00,5250,20240614,-41.24,2960,20241115,4.22,5250,-41.24,20240614,2960,4.22,20241115,5250,-41.24,20240614,2960,4.22,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N +20241119,090814,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3130,25,2,0.81,1167720,380,0.31,3070,3130,3070,4035,2175,3105,3072.95,0.64,0,-49,3211,3157,3076,3022,2941,3185,3050,314,930,500,2290,5,1,62766899,1965,-13.38,0.49,12,0.00,-234.00,6407.00,5250,20240614,-40.38,2960,20241115,5.74,5250,-40.38,20240614,2960,5.74,20241115,5250,-40.38,20240614,2960,5.74,20241115,1.69,N,126600,500,313 억,,403240,N,N,0,N,00,N 20241118,160749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3105,20,2,0.65,379700405,123972,87.37,2995,3130,2995,4010,2160,3085,3062.55,0.60,0,26305,3228,3156,3058,2986,2888,3107,2937,314,925,500,2280,5,1,62766899,1949,-13.27,0.48,12,0.20,-234.00,6407.00,5250,20240614,-40.86,2960,20241115,4.90,5250,-40.86,20240614,2960,4.90,20241115,5250,-40.86,20240614,2960,4.90,20241115,1.71,N,126600,500,313 억,,376049,N,N,0,N,00,N 20241118,150758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3090,5,2,0.16,362115980,118292,83.37,2995,3130,2995,4010,2160,3085,3061.20,0.60,0,26672,3228,3156,3058,2986,2888,3107,2937,314,925,500,2280,5,1,62766899,1939,-13.21,0.48,12,0.19,-234.00,6407.00,5250,20240614,-41.14,2960,20241115,4.39,5250,-41.14,20240614,2960,4.39,20241115,5250,-41.14,20240614,2960,4.39,20241115,1.71,N,126600,500,313 억,,376049,N,N,0,N,00,N 20241118,140759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3110,25,2,0.81,334655920,109385,77.09,2995,3130,2995,4010,2160,3085,3059.43,0.60,0,27317,3228,3156,3058,2986,2888,3107,2937,314,925,500,2280,5,1,62766899,1952,-13.29,0.49,12,0.17,-234.00,6407.00,5250,20240614,-40.76,2960,20241115,5.07,5250,-40.76,20240614,2960,5.07,20241115,5250,-40.76,20240614,2960,5.07,20241115,1.71,N,126600,500,313 억,,376049,N,N,0,N,00,N diff --git a/126640/price/prices-20241101.csv b/126640/price/prices-20241101.csv index 467fc8a4bd87..72435151dbfb 100644 --- a/126640/price/prices-20241101.csv +++ b/126640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160746,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1194,1,2,0.08,40410875,33756,82.06,1199,1200,1193,1550,836,1193,1197.15,1.49,0,1238,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,434,4.81,0.36,12,0.09,248.00,3302.00,1735,20231221,-31.18,1184,20241118,0.84,1735,-31.18,20240103,1184,0.84,20241118,1735,-31.18,20231221,1184,0.84,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N +20241119,150757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1197,4,2,0.34,39862829,33297,80.95,1199,1200,1193,1550,836,1193,1197.19,1.49,0,1697,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,435,4.83,0.36,12,0.09,248.00,3302.00,1735,20231221,-31.01,1184,20241118,1.10,1735,-31.01,20240103,1184,1.10,20241118,1735,-31.01,20231221,1184,1.10,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N +20241119,140756,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1199,6,2,0.50,38522610,32177,78.22,1199,1200,1193,1550,836,1193,1197.21,1.49,0,1381,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,436,4.83,0.36,12,0.09,248.00,3302.00,1735,20231221,-30.89,1184,20241118,1.27,1735,-30.89,20240103,1184,1.27,20241118,1735,-30.89,20231221,1184,1.27,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N +20241119,130800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1200,7,2,0.59,37441634,31274,76.03,1199,1200,1193,1550,836,1193,1197.21,1.49,0,1381,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,436,4.84,0.36,12,0.09,248.00,3302.00,1735,20231221,-30.84,1184,20241118,1.35,1735,-30.84,20240103,1184,1.35,20241118,1735,-30.84,20231221,1184,1.35,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N +20241119,120752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1200,7,2,0.59,13233436,11067,26.90,1199,1200,1193,1550,836,1193,1195.76,1.49,0,589,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,436,4.84,0.36,12,0.03,248.00,3302.00,1735,20231221,-30.84,1184,20241118,1.35,1735,-30.84,20240103,1184,1.35,20241118,1735,-30.84,20231221,1184,1.35,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N +20241119,110801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1198,5,2,0.42,5768309,4829,11.74,1199,1200,1193,1550,836,1193,1194.51,1.49,0,169,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,436,4.83,0.36,12,0.01,248.00,3302.00,1735,20231221,-30.95,1184,20241118,1.18,1735,-30.95,20240103,1184,1.18,20241118,1735,-30.95,20231221,1184,1.18,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N +20241119,100822,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1198,5,2,0.42,3219655,2694,6.55,1199,1200,1193,1550,836,1193,1195.12,1.49,0,-63,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,436,4.83,0.36,12,0.01,248.00,3302.00,1735,20231221,-30.95,1184,20241118,1.18,1735,-30.95,20240103,1184,1.18,20241118,1735,-30.95,20231221,1184,1.18,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N +20241119,090814,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1200,7,2,0.59,2128023,1780,4.33,1199,1200,1193,1550,836,1193,1195.52,1.49,0,-56,1208,1200,1192,1184,1176,1204,1188,36,357,100,880,1,1,36373887,436,4.84,0.36,12,0.00,248.00,3302.00,1735,20231221,-30.84,1184,20241118,1.35,1735,-30.84,20240103,1184,1.35,20241118,1735,-30.84,20231221,1184,1.35,20241118,1.63,N,126640,100,36 억,,543064,N,N,0,N,00,N 20241118,160749,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1193,8,2,0.68,48481132,40724,6.72,1185,1200,1184,1540,830,1185,1190.48,1.49,0,-268,1258,1221,1203,1166,1148,1212,1157,36,355,100,870,1,1,36373887,434,4.81,0.36,12,0.11,248.00,3302.00,1735,20231221,-31.24,1184,20241118,0.76,1735,-31.24,20240103,1184,0.76,20241118,1735,-31.24,20231221,1184,0.76,20241118,1.64,N,126640,100,36 억,,543277,N,N,0,N,00,N 20241118,150758,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1192,7,2,0.59,45570368,38284,6.32,1185,1200,1184,1540,830,1185,1190.32,1.49,0,-285,1258,1221,1203,1166,1148,1212,1157,36,355,100,870,1,1,36373887,434,4.81,0.36,12,0.11,248.00,3302.00,1735,20231221,-31.30,1184,20241118,0.68,1735,-31.30,20240103,1184,0.68,20241118,1735,-31.30,20231221,1184,0.68,20241118,1.64,N,126640,100,36 억,,543277,N,N,0,N,00,N 20241118,140800,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1190,5,2,0.42,33293637,27976,4.62,1185,1200,1184,1540,830,1185,1190.08,1.49,0,-432,1258,1221,1203,1166,1148,1212,1157,36,355,100,870,1,1,36373887,433,4.80,0.36,12,0.08,248.00,3302.00,1735,20231221,-31.41,1184,20241118,0.51,1735,-31.41,20240103,1184,0.51,20241118,1735,-31.41,20231221,1184,0.51,20241118,1.64,N,126640,100,36 억,,543277,N,N,0,N,00,N diff --git a/126700/price/prices-20241101.csv b/126700/price/prices-20241101.csv index 31374d04cf4b..6b1c83038f3a 100644 --- a/126700/price/prices-20241101.csv +++ b/126700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160746,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16000,700,2,4.58,6965015690,435958,233.05,15400,16320,15220,19890,10710,15300,15976.30,10.22,0,-17181,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2391,5.21,0.90,12,2.92,3072.00,17775.00,29900,20240619,-46.49,14150,20241115,13.07,29900,-46.49,20240619,14150,13.07,20241115,29900,-46.49,20240619,14150,13.07,20241115,5.23,N,126700,500,74 억,,1526814,N,N,84,N,00,N +20241119,150757,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15950,650,2,4.25,6805925590,426006,227.73,15400,16320,15220,19890,10710,15300,15976.13,10.22,0,-14308,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2383,5.19,0.90,12,2.85,3072.00,17775.00,29900,20240619,-46.66,14150,20241115,12.72,29900,-46.66,20240619,14150,12.72,20241115,29900,-46.66,20240619,14150,12.72,20241115,5.23,N,126700,500,74 억,,1526814,N,N,55,N,00,N +20241119,140757,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15820,520,2,3.40,6444547830,403247,215.56,15400,16320,15220,19890,10710,15300,15981.64,10.22,0,-18774,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2364,5.15,0.89,12,2.70,3072.00,17775.00,29900,20240619,-47.09,14150,20241115,11.80,29900,-47.09,20240619,14150,11.80,20241115,29900,-47.09,20240619,14150,11.80,20241115,5.23,N,126700,500,74 억,,1526814,N,N,55,N,00,N +20241119,130800,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15860,560,2,3.66,5953381270,372222,198.97,15400,16320,15220,19890,10710,15300,15994.17,10.22,0,-16788,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2370,5.16,0.89,12,2.49,3072.00,17775.00,29900,20240619,-46.96,14150,20241115,12.08,29900,-46.96,20240619,14150,12.08,20241115,29900,-46.96,20240619,14150,12.08,20241115,5.23,N,126700,500,74 억,,1526814,N,N,55,N,00,N +20241119,120753,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15900,600,2,3.92,5763839150,360259,192.58,15400,16320,15220,19890,10710,15300,15999.15,10.22,0,-17139,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2376,5.18,0.89,12,2.41,3072.00,17775.00,29900,20240619,-46.82,14150,20241115,12.37,29900,-46.82,20240619,14150,12.37,20241115,29900,-46.82,20240619,14150,12.37,20241115,5.23,N,126700,500,74 억,,1526814,N,N,55,N,00,N +20241119,110801,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15920,620,2,4.05,5542195060,346295,185.12,15400,16320,15220,19890,10710,15300,16004.26,10.22,0,-17156,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2379,5.18,0.90,12,2.32,3072.00,17775.00,29900,20240619,-46.76,14150,20241115,12.51,29900,-46.76,20240619,14150,12.51,20241115,29900,-46.76,20240619,14150,12.51,20241115,5.23,N,126700,500,74 억,,1526814,N,N,55,N,00,N +20241119,100822,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,16180,880,2,5.75,4768941470,297901,159.25,15400,16320,15220,19890,10710,15300,16008.48,10.22,0,-907,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2418,5.27,0.91,12,1.99,3072.00,17775.00,29900,20240619,-45.89,14150,20241115,14.35,29900,-45.89,20240619,14150,14.35,20241115,29900,-45.89,20240619,14150,14.35,20241115,5.23,N,126700,500,74 억,,1526814,N,N,55,N,00,N +20241119,090814,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15620,320,2,2.09,732718760,47265,25.27,15400,15710,15220,19890,10710,15300,15502.35,10.22,0,-13812,15740,15520,15130,14910,14520,15630,15020,75,4590,500,11320,10,1,14942112,2334,5.08,0.88,12,0.32,3072.00,17775.00,29900,20240619,-47.76,14150,20241115,10.39,29900,-47.76,20240619,14150,10.39,20241115,29900,-47.76,20240619,14150,10.39,20241115,5.23,N,126700,500,74 억,,1526814,N,N,55,N,00,N 20241118,160750,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15300,390,2,2.62,2828650830,186369,53.40,14900,15350,14740,19380,10440,14910,15177.68,10.27,0,-8129,15416,15162,14656,14402,13896,15290,14530,75,4470,500,11030,10,1,14942112,2286,4.98,0.86,12,1.25,3072.00,17775.00,29900,20240619,-48.83,14150,20241115,8.13,29900,-48.83,20240619,14150,8.13,20241115,29900,-48.83,20240619,14150,8.13,20241115,5.33,N,126700,500,74 억,,1534709,N,N,55,N,00,N 20241118,150758,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15180,270,2,1.81,2667155950,175787,50.37,14900,15350,14740,19380,10440,14910,15172.75,10.27,0,-8232,15416,15162,14656,14402,13896,15290,14530,75,4470,500,11030,10,1,14942112,2268,4.94,0.85,12,1.18,3072.00,17775.00,29900,20240619,-49.23,14150,20241115,7.28,29900,-49.23,20240619,14150,7.28,20241115,29900,-49.23,20240619,14150,7.28,20241115,5.33,N,126700,500,74 억,,1534709,N,N,19,N,00,N 20241118,140800,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,15210,300,2,2.01,2376161620,156639,44.89,14900,15350,14740,19380,10440,14910,15169.78,10.27,0,-7245,15416,15162,14656,14402,13896,15290,14530,75,4470,500,11030,10,1,14942112,2273,4.95,0.86,12,1.05,3072.00,17775.00,29900,20240619,-49.13,14150,20241115,7.49,29900,-49.13,20240619,14150,7.49,20241115,29900,-49.13,20240619,14150,7.49,20241115,5.33,N,126700,500,74 억,,1534709,N,N,19,N,00,N diff --git a/126720/price/prices-20241101.csv b/126720/price/prices-20241101.csv index ba4c0d4bdd7c..5e5ba21ecdf3 100644 --- a/126720/price/prices-20241101.csv +++ b/126720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160746,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21750,200,2,0.93,457597100,21073,69.63,21550,22000,21500,28000,15100,21550,21714.81,2.03,0,1953,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3107,6.37,0.63,12,0.15,3414.00,34768.00,31600,20240527,-31.17,17730,20240119,22.67,31600,-31.17,20240527,17730,22.67,20240119,31600,-31.17,20240527,17730,22.67,20240119,1.00,N,126720,200,28 억,,290215,N,N,7,N,00,N +20241119,150757,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21800,250,2,1.16,448787900,20668,68.29,21550,22000,21500,28000,15100,21550,21714.14,2.03,0,2076,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3114,6.39,0.63,12,0.14,3414.00,34768.00,31600,20240527,-31.01,17730,20240119,22.96,31600,-31.01,20240527,17730,22.96,20240119,31600,-31.01,20240527,17730,22.96,20240119,1.00,N,126720,200,28 억,,290215,N,N,47,N,00,N +20241119,140757,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21800,250,2,1.16,396147200,18246,60.29,21550,22000,21500,28000,15100,21550,21711.45,2.03,0,2263,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3114,6.39,0.63,12,0.13,3414.00,34768.00,31600,20240527,-31.01,17730,20240119,22.96,31600,-31.01,20240527,17730,22.96,20240119,31600,-31.01,20240527,17730,22.96,20240119,1.00,N,126720,200,28 억,,290215,N,N,47,N,00,N +20241119,130800,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21650,100,2,0.46,299994000,13850,45.76,21550,21900,21500,28000,15100,21550,21660.22,2.03,0,2096,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3093,6.34,0.62,12,0.10,3414.00,34768.00,31600,20240527,-31.49,17730,20240119,22.11,31600,-31.49,20240527,17730,22.11,20240119,31600,-31.49,20240527,17730,22.11,20240119,1.00,N,126720,200,28 억,,290215,N,N,47,N,00,N +20241119,120753,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21700,150,2,0.70,267595700,12359,40.84,21550,21900,21500,28000,15100,21550,21651.89,2.03,0,1313,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3100,6.36,0.62,12,0.09,3414.00,34768.00,31600,20240527,-31.33,17730,20240119,22.39,31600,-31.33,20240527,17730,22.39,20240119,31600,-31.33,20240527,17730,22.39,20240119,1.00,N,126720,200,28 억,,290215,N,N,47,N,00,N +20241119,110801,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21650,100,2,0.46,258473200,11938,39.44,21550,21900,21500,28000,15100,21550,21651.30,2.03,0,1286,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3093,6.34,0.62,12,0.08,3414.00,34768.00,31600,20240527,-31.49,17730,20240119,22.11,31600,-31.49,20240527,17730,22.11,20240119,31600,-31.49,20240527,17730,22.11,20240119,1.00,N,126720,200,28 억,,290215,N,N,47,N,00,N +20241119,100822,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21600,50,2,0.23,157640850,7302,24.13,21550,21750,21500,28000,15100,21550,21588.72,2.03,0,-166,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3086,6.33,0.62,12,0.05,3414.00,34768.00,31600,20240527,-31.65,17730,20240119,21.83,31600,-31.65,20240527,17730,21.83,20240119,31600,-31.65,20240527,17730,21.83,20240119,1.00,N,126720,200,28 억,,290215,N,N,47,N,00,N +20241119,090815,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21700,150,2,0.70,19881150,921,3.04,21550,21700,21550,28000,15100,21550,21586.48,2.03,0,-31,22483,22016,21783,21316,21083,21900,21200,29,6450,200,15940,50,1,14286000,3100,6.36,0.62,12,0.01,3414.00,34768.00,31600,20240527,-31.33,17730,20240119,22.39,31600,-31.33,20240527,17730,22.39,20240119,31600,-31.33,20240527,17730,22.39,20240119,1.00,N,126720,200,28 억,,290215,N,N,47,N,00,N 20241118,160750,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21550,-200,5,-0.92,652628600,29880,37.99,21750,22250,21550,28250,15250,21750,21842.33,2.02,0,-213,23283,22516,21783,21016,20283,22150,20650,29,6500,200,16090,50,1,14286000,3079,6.31,0.62,12,0.21,3414.00,34768.00,31600,20240527,-31.80,17730,20240119,21.55,31600,-31.80,20240527,17730,21.55,20240119,31600,-31.80,20240527,17730,21.55,20240119,1.00,N,126720,200,28 억,,288374,N,N,47,N,00,N 20241118,150758,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21650,-100,5,-0.46,632836550,28962,36.83,21750,22250,21550,28250,15250,21750,21851.29,2.02,0,-186,23283,22516,21783,21016,20283,22150,20650,29,6500,200,16090,50,1,14286000,3093,6.34,0.62,12,0.20,3414.00,34768.00,31600,20240527,-31.49,17730,20240119,22.11,31600,-31.49,20240527,17730,22.11,20240119,31600,-31.49,20240527,17730,22.11,20240119,1.00,N,126720,200,28 억,,288374,N,N,17,N,00,N 20241118,140800,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,21650,-100,5,-0.46,560097500,25595,32.55,21750,22250,21550,28250,15250,21750,21884.14,2.02,0,53,23283,22516,21783,21016,20283,22150,20650,29,6500,200,16090,50,1,14286000,3093,6.34,0.62,12,0.18,3414.00,34768.00,31600,20240527,-31.49,17730,20240119,22.11,31600,-31.49,20240527,17730,22.11,20240119,31600,-31.49,20240527,17730,22.11,20240119,1.00,N,126720,200,28 억,,288374,N,N,17,N,00,N diff --git a/126730/price/prices-20241101.csv b/126730/price/prices-20241101.csv index b795f2e3c8ac..4d5c7062ef41 100644 --- a/126730/price/prices-20241101.csv +++ b/126730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160746,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9440,-170,5,-1.77,301565150,31888,90.91,9450,9730,9030,12490,6730,9610,9457.01,0.53,0,-1053,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,803,13.68,2.83,12,0.38,690.00,3336.00,33800,20240507,-72.07,9030,20241119,4.54,33800,-72.07,20240507,9030,4.54,20241119,33800,-72.07,20240507,9030,4.54,20241119,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N +20241119,150758,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9490,-120,5,-1.25,271588690,28709,81.85,9450,9730,9030,12490,6730,9610,9460.05,0.53,0,-1259,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,807,13.75,2.84,12,0.34,690.00,3336.00,33800,20240507,-71.92,9030,20241119,5.09,33800,-71.92,20240507,9030,5.09,20241119,33800,-71.92,20240507,9030,5.09,20241119,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N +20241119,140757,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,9450,-160,5,-1.66,225332330,23805,67.87,9450,9730,9030,12490,6730,9610,9465.76,0.53,0,-1498,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,804,13.70,2.83,12,0.28,690.00,3336.00,33800,20240507,-72.04,9030,20241119,4.65,33800,-72.04,20240507,9030,4.65,20241119,33800,-72.04,20240507,9030,4.65,20241119,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N +20241119,130801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9500,-110,5,-1.14,133175140,13982,39.86,9450,9730,9410,12490,6730,9610,9524.76,0.53,0,-278,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,808,13.77,2.85,12,0.16,690.00,3336.00,33800,20240507,-71.89,9050,20241115,4.97,33800,-71.89,20240507,9050,4.97,20241115,33800,-71.89,20240507,9050,4.97,20241115,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N +20241119,120753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9520,-90,5,-0.94,108583400,11384,32.46,9450,9730,9410,12490,6730,9610,9538.25,0.53,0,887,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,810,13.80,2.85,12,0.13,690.00,3336.00,33800,20240507,-71.83,9050,20241115,5.19,33800,-71.83,20240507,9050,5.19,20241115,33800,-71.83,20240507,9050,5.19,20241115,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N +20241119,110801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9520,-90,5,-0.94,80922040,8466,24.14,9450,9730,9450,12490,6730,9610,9558.47,0.53,0,1088,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,810,13.80,2.85,12,0.10,690.00,3336.00,33800,20240507,-71.83,9050,20241115,5.19,33800,-71.83,20240507,9050,5.19,20241115,33800,-71.83,20240507,9050,5.19,20241115,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N +20241119,100822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9550,-60,5,-0.62,59842470,6254,17.83,9450,9730,9450,12490,6730,9610,9568.67,0.53,0,1714,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,812,13.84,2.86,12,0.07,690.00,3336.00,33800,20240507,-71.75,9050,20241115,5.52,33800,-71.75,20240507,9050,5.52,20241115,33800,-71.75,20240507,9050,5.52,20241115,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N +20241119,090815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9640,30,2,0.31,11248420,1184,3.38,9450,9670,9450,12490,6730,9610,9500.35,0.53,0,67,10190,9900,9640,9350,9090,10045,9495,43,2880,500,5950,10,1,8503460,820,13.97,2.89,12,0.01,690.00,3336.00,33800,20240507,-71.48,9050,20241115,6.52,33800,-71.48,20240507,9050,6.52,20241115,33800,-71.48,20240507,9050,6.52,20241115,2.18,N,126730,500,42 억,,45287,N,N,0,N,00,N 20241118,160750,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9610,40,2,0.42,334966310,34550,50.77,9380,9930,9380,12440,6700,9570,9696.52,0.57,0,-3168,10130,9850,9450,9170,8770,9990,9310,43,2870,500,5930,10,1,8503460,817,13.93,2.88,12,0.41,690.00,3336.00,33800,20240507,-71.57,9050,20241115,6.19,33800,-71.57,20240507,9050,6.19,20241115,33800,-71.57,20240507,9050,6.19,20241115,2.26,N,126730,500,42 억,,48436,N,N,0,N,00,N 20241118,150759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,150,2,1.57,318942680,32885,48.32,9380,9930,9380,12440,6700,9570,9698.73,0.57,0,-3524,10130,9850,9450,9170,8770,9990,9310,43,2870,500,5930,10,1,8503460,827,14.09,2.91,12,0.39,690.00,3336.00,33800,20240507,-71.24,9050,20241115,7.40,33800,-71.24,20240507,9050,7.40,20241115,33800,-71.24,20240507,9050,7.40,20241115,2.26,N,126730,500,42 억,,48436,N,N,0,N,00,N 20241118,140801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9730,160,2,1.67,291702570,30083,44.20,9380,9930,9380,12440,6700,9570,9696.59,0.57,0,-2925,10130,9850,9450,9170,8770,9990,9310,43,2870,500,5930,10,1,8503460,827,14.10,2.92,12,0.35,690.00,3336.00,33800,20240507,-71.21,9050,20241115,7.51,33800,-71.21,20240507,9050,7.51,20241115,33800,-71.21,20240507,9050,7.51,20241115,2.26,N,126730,500,42 억,,48436,N,N,0,N,00,N diff --git a/126880/price/prices-20241101.csv b/126880/price/prices-20241101.csv index 266efc13355d..c0fe39248afb 100644 --- a/126880/price/prices-20241101.csv +++ b/126880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160747,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3230,-90,5,-2.71,107540090,33018,64.59,3320,3340,3230,4315,2325,3320,3257.11,1.85,0,-17962,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,750,19.82,0.65,12,0.14,163.00,4942.00,5530,20240110,-41.59,2900,20240805,11.38,5530,-41.59,20240110,2900,11.38,20240805,5530,-41.59,20240110,2900,11.38,20240805,3.31,N,126880,500,116 억,,429632,N,N,18,N,00,N +20241119,150758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,-75,5,-2.26,93216410,28588,55.93,3320,3340,3235,4315,2325,3320,3260.68,1.85,0,-15090,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,753,19.91,0.66,12,0.12,163.00,4942.00,5530,20240110,-41.32,2900,20240805,11.90,5530,-41.32,20240110,2900,11.90,20240805,5530,-41.32,20240110,2900,11.90,20240805,3.31,N,126880,500,116 억,,429632,N,N,29,N,00,N +20241119,140757,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3265,-55,5,-1.66,80044385,24531,47.99,3320,3340,3240,4315,2325,3320,3262.99,1.85,0,-11420,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,758,20.03,0.66,12,0.11,163.00,4942.00,5530,20240110,-40.96,2900,20240805,12.59,5530,-40.96,20240110,2900,12.59,20240805,5530,-40.96,20240110,2900,12.59,20240805,3.31,N,126880,500,116 억,,429632,N,N,29,N,00,N +20241119,130801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3255,-65,5,-1.96,76591345,23472,45.92,3320,3340,3240,4315,2325,3320,3263.09,1.85,0,-10670,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,755,19.97,0.66,12,0.10,163.00,4942.00,5530,20240110,-41.14,2900,20240805,12.24,5530,-41.14,20240110,2900,12.24,20240805,5530,-41.14,20240110,2900,12.24,20240805,3.31,N,126880,500,116 억,,429632,N,N,29,N,00,N +20241119,120753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3260,-60,5,-1.81,75320330,23082,45.15,3320,3340,3240,4315,2325,3320,3263.16,1.85,0,-10431,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,756,20.00,0.66,12,0.10,163.00,4942.00,5530,20240110,-41.05,2900,20240805,12.41,5530,-41.05,20240110,2900,12.41,20240805,5530,-41.05,20240110,2900,12.41,20240805,3.31,N,126880,500,116 억,,429632,N,N,29,N,00,N +20241119,110802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3245,-75,5,-2.26,66245575,20294,39.70,3320,3340,3240,4315,2325,3320,3264.29,1.85,0,-9340,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,753,19.91,0.66,12,0.09,163.00,4942.00,5530,20240110,-41.32,2900,20240805,11.90,5530,-41.32,20240110,2900,11.90,20240805,5530,-41.32,20240110,2900,11.90,20240805,3.31,N,126880,500,116 억,,429632,N,N,29,N,00,N +20241119,100823,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3270,-50,5,-1.51,32531145,9927,19.42,3320,3340,3255,4315,2325,3320,3277.04,1.85,0,-3125,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,759,20.06,0.66,12,0.04,163.00,4942.00,5530,20240110,-40.87,2900,20240805,12.76,5530,-40.87,20240110,2900,12.76,20240805,5530,-40.87,20240110,2900,12.76,20240805,3.31,N,126880,500,116 억,,429632,N,N,29,N,00,N +20241119,090815,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,-45,5,-1.36,6252015,1897,3.71,3320,3320,3275,4315,2325,3320,3295.74,1.85,0,-910,3476,3397,3291,3212,3106,3437,3252,116,995,500,2390,5,1,23204903,760,20.09,0.66,12,0.01,163.00,4942.00,5530,20240110,-40.78,2900,20240805,12.93,5530,-40.78,20240110,2900,12.93,20240805,5530,-40.78,20240110,2900,12.93,20240805,3.31,N,126880,500,116 억,,429632,N,N,29,N,00,N 20241118,160751,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3320,50,2,1.53,168380730,50943,94.45,3185,3370,3185,4250,2290,3270,3305.28,1.86,0,-1155,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,770,20.37,0.67,12,0.22,163.00,4942.00,5530,20240110,-39.96,2900,20240805,14.48,5530,-39.96,20240110,2900,14.48,20240805,5530,-39.96,20240110,2900,14.48,20240805,3.28,N,126880,500,116 억,,430796,N,N,29,N,00,N 20241118,150759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3275,5,2,0.15,160456655,48534,89.98,3185,3370,3185,4250,2290,3270,3306.07,1.86,0,-1710,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,760,20.09,0.66,12,0.21,163.00,4942.00,5530,20240110,-40.78,2900,20240805,12.93,5530,-40.78,20240110,2900,12.93,20240805,5530,-40.78,20240110,2900,12.93,20240805,3.28,N,126880,500,116 억,,430796,N,N,8,N,00,N 20241118,140801,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3290,20,2,0.61,150410825,45465,84.29,3185,3370,3185,4250,2290,3270,3308.28,1.86,0,-483,3400,3335,3215,3150,3030,3367,3182,116,980,500,2350,5,1,23204903,763,20.18,0.67,12,0.20,163.00,4942.00,5530,20240110,-40.51,2900,20240805,13.45,5530,-40.51,20240110,2900,13.45,20240805,5530,-40.51,20240110,2900,13.45,20240805,3.28,N,126880,500,116 억,,430796,N,N,8,N,00,N diff --git a/127120/price/prices-20241101.csv b/127120/price/prices-20241101.csv index 222e59fca9c1..0cc68b0a940b 100644 --- a/127120/price/prices-20241101.csv +++ b/127120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3780,40,2,1.07,294214870,79674,62.07,3740,3800,3585,4860,2620,3740,3692.72,0.96,0,-18820,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,850,-11.70,2.69,12,0.35,-323.00,1406.00,4070,20241014,-7.13,1775,20240617,112.96,4070,-7.13,20241014,1775,112.96,20240617,4070,-7.13,20241014,1775,112.96,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N +20241119,150758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-50,5,-1.34,232107235,63070,49.13,3740,3800,3585,4860,2620,3740,3680.15,0.96,0,-7613,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,830,-11.42,2.62,12,0.28,-323.00,1406.00,4070,20241014,-9.34,1775,20240617,107.89,4070,-9.34,20241014,1775,107.89,20240617,4070,-9.34,20241014,1775,107.89,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N +20241119,140758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3670,-70,5,-1.87,184640030,50067,39.00,3740,3800,3585,4860,2620,3740,3687.86,0.96,0,-5542,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,825,-11.36,2.61,12,0.22,-323.00,1406.00,4070,20241014,-9.83,1775,20240617,106.76,4070,-9.83,20241014,1775,106.76,20240617,4070,-9.83,20241014,1775,106.76,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N +20241119,130801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3660,-80,5,-2.14,167558995,45381,35.35,3740,3800,3585,4860,2620,3740,3692.27,0.96,0,-1681,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,823,-11.33,2.60,12,0.20,-323.00,1406.00,4070,20241014,-10.07,1775,20240617,106.20,4070,-10.07,20241014,1775,106.20,20240617,4070,-10.07,20241014,1775,106.20,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N +20241119,120754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3665,-75,5,-2.01,110926680,29808,23.22,3740,3800,3660,4860,2620,3740,3721.37,0.96,0,751,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,824,-11.35,2.61,12,0.13,-323.00,1406.00,4070,20241014,-9.95,1775,20240617,106.48,4070,-9.95,20241014,1775,106.48,20240617,4070,-9.95,20241014,1775,106.48,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N +20241119,110802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3735,-5,5,-0.13,89651130,24031,18.72,3740,3800,3670,4860,2620,3740,3730.65,0.96,0,2977,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,840,-11.56,2.66,12,0.11,-323.00,1406.00,4070,20241014,-8.23,1775,20240617,110.42,4070,-8.23,20241014,1775,110.42,20240617,4070,-8.23,20241014,1775,110.42,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N +20241119,100823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3795,55,2,1.47,51903735,13817,10.76,3740,3800,3740,4860,2620,3740,3756.51,0.96,0,1298,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,853,-11.75,2.70,12,0.06,-323.00,1406.00,4070,20241014,-6.76,1775,20240617,113.80,4070,-6.76,20241014,1775,113.80,20240617,4070,-6.76,20241014,1775,113.80,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N +20241119,090815,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3785,45,2,1.20,2577615,683,0.53,3740,3785,3740,4860,2620,3740,3773.96,0.96,0,-563,3896,3817,3766,3687,3636,3792,3662,112,1120,500,2610,5,1,22483843,851,-11.72,2.69,12,0.00,-323.00,1406.00,4070,20241014,-7.00,1775,20240617,113.24,4070,-7.00,20241014,1775,113.24,20240617,4070,-7.00,20241014,1775,113.24,20240617,0.06,N,127120,500,112 억,,215573,N,N,0,N,00,N 20241118,160751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3740,-95,5,-2.48,482199790,128362,100.62,3830,3845,3715,4985,2685,3835,3756.56,0.88,0,18886,4091,3962,3826,3697,3561,3895,3630,112,1150,500,2680,5,1,22483843,841,-11.58,2.66,12,0.57,-323.00,1406.00,4070,20241014,-8.11,1775,20240617,110.70,4070,-8.11,20241014,1775,110.70,20240617,4070,-8.11,20241014,1775,110.70,20240617,0.06,N,127120,500,112 억,,196788,N,N,0,N,00,N 20241118,150759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3770,-65,5,-1.69,458378235,122017,95.64,3830,3845,3715,4985,2685,3835,3756.68,0.88,0,16432,4091,3962,3826,3697,3561,3895,3630,112,1150,500,2680,5,1,22483843,848,-11.67,2.68,12,0.54,-323.00,1406.00,4070,20241014,-7.37,1775,20240617,112.39,4070,-7.37,20241014,1775,112.39,20240617,4070,-7.37,20241014,1775,112.39,20240617,0.06,N,127120,500,112 억,,196788,N,N,0,N,00,N 20241118,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3780,-55,5,-1.43,332713530,88772,69.58,3830,3835,3715,4985,2685,3835,3747.96,0.88,0,6200,4091,3962,3826,3697,3561,3895,3630,112,1150,500,2680,5,1,22483843,850,-11.70,2.69,12,0.39,-323.00,1406.00,4070,20241014,-7.13,1775,20240617,112.96,4070,-7.13,20241014,1775,112.96,20240617,4070,-7.13,20241014,1775,112.96,20240617,0.06,N,127120,500,112 억,,196788,N,N,0,N,00,N diff --git a/127710/price/prices-20241101.csv b/127710/price/prices-20241101.csv index 03291edefeb5..43d388e249dc 100644 --- a/127710/price/prices-20241101.csv +++ b/127710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160747,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1328,70,2,5.56,100686370,76640,991.08,1256,1375,1216,1635,881,1258,1313.75,0.08,-1290,-1290,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,464,-1.98,0.27,12,0.22,-672.00,4839.00,1568,20240326,-15.31,960,20240805,38.33,1568,-15.31,20240326,960,38.33,20240805,1568,-15.31,20240326,960,38.33,20240805,0.00,N,127710,500,174 억,,8103,N,N,0,N,00,N +20241119,150758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,42,2,3.34,97257141,74020,957.20,1256,1375,1216,1635,881,1258,1313.93,0.08,-1229,-1229,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,454,-1.93,0.27,12,0.21,-672.00,4839.00,1568,20240326,-17.09,960,20240805,35.42,1568,-17.09,20240326,960,35.42,20240805,1568,-17.09,20240326,960,35.42,20240805,0.00,N,127710,500,174 억,,8164,N,N,0,N,00,N +20241119,140758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1305,47,2,3.74,91897045,69945,904.50,1256,1375,1216,1635,881,1258,1313.85,0.08,-1363,797,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,455,-1.94,0.27,12,0.20,-672.00,4839.00,1568,20240326,-16.77,960,20240805,35.94,1568,-16.77,20240326,960,35.94,20240805,1568,-16.77,20240326,960,35.94,20240805,0.00,N,127710,500,174 억,,8030,N,N,0,N,00,N +20241119,130801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,42,2,3.34,29121287,22916,296.34,1256,1300,1216,1635,881,1258,1270.78,0.09,-460,-460,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,454,-1.93,0.27,12,0.07,-672.00,4839.00,1568,20240326,-17.09,960,20240805,35.42,1568,-17.09,20240326,960,35.42,20240805,1568,-17.09,20240326,960,35.42,20240805,0.00,N,127710,500,174 억,,8933,N,N,0,N,00,N +20241119,120754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1290,32,2,2.54,13355380,10693,138.28,1256,1293,1216,1635,881,1258,1248.98,0.08,-711,-711,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,450,-1.92,0.27,12,0.03,-672.00,4839.00,1568,20240326,-17.73,960,20240805,34.38,1568,-17.73,20240326,960,34.38,20240805,1568,-17.73,20240326,960,34.38,20240805,0.00,N,127710,500,174 억,,8682,N,N,0,N,00,N +20241119,110802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1260,2,2,0.16,10832261,8705,112.57,1256,1293,1216,1635,881,1258,1244.37,0.08,-711,-711,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,440,-1.88,0.26,12,0.02,-672.00,4839.00,1568,20240326,-19.64,960,20240805,31.25,1568,-19.64,20240326,960,31.25,20240805,1568,-19.64,20240326,960,31.25,20240805,0.00,N,127710,500,174 억,,8682,N,N,0,N,00,N +20241119,100823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1280,22,2,1.75,8540366,6879,88.96,1256,1280,1216,1635,881,1258,1241.51,0.08,-711,-711,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,447,-1.90,0.26,12,0.02,-672.00,4839.00,1568,20240326,-18.37,960,20240805,33.33,1568,-18.37,20240326,960,33.33,20240805,1568,-18.37,20240326,960,33.33,20240805,0.00,N,127710,500,174 억,,8682,N,N,0,N,00,N +20241119,090816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1255,-3,5,-0.24,1313015,1047,13.54,1256,1256,1248,1635,881,1258,1254.07,0.09,-119,-119,1328,1293,1234,1199,1140,1310,1216,175,377,500,900,1,1,34904082,438,-1.87,0.26,12,0.00,-672.00,4839.00,1568,20240326,-19.96,960,20240805,30.73,1568,-19.96,20240326,960,30.73,20240805,1568,-19.96,20240326,960,30.73,20240805,0.00,N,127710,500,174 억,,9274,N,N,0,N,00,N 20241118,160751,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1258,58,2,4.83,8973986,7297,11.94,1200,1269,1175,1560,840,1200,1229.78,0.09,142,59,1306,1252,1221,1167,1136,1280,1195,175,360,500,860,1,1,34904082,439,-1.87,0.26,12,0.02,-672.00,4839.00,1568,20240326,-19.77,960,20240805,31.04,1568,-19.77,20240326,960,31.04,20240805,1568,-19.77,20240326,960,31.04,20240805,0.00,N,127710,500,174 억,,9393,N,N,0,N,00,N 20241118,150759,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1261,61,2,5.08,8948824,7277,11.91,1200,1269,1175,1560,840,1200,1229.74,0.09,142,59,1306,1252,1221,1167,1136,1280,1195,175,360,500,860,1,1,34904082,440,-1.88,0.26,12,0.02,-672.00,4839.00,1568,20240326,-19.58,960,20240805,31.35,1568,-19.58,20240326,960,31.35,20240805,1568,-19.58,20240326,960,31.35,20240805,0.00,N,127710,500,174 억,,9393,N,N,0,N,00,N 20241118,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1261,61,2,5.08,8769834,7135,11.67,1200,1269,1175,1560,840,1200,1229.13,0.09,142,59,1306,1252,1221,1167,1136,1280,1195,175,360,500,860,1,1,34904082,440,-1.88,0.26,12,0.02,-672.00,4839.00,1568,20240326,-19.58,960,20240805,31.35,1568,-19.58,20240326,960,31.35,20240805,1568,-19.58,20240326,960,31.35,20240805,0.00,N,127710,500,174 억,,9393,N,N,0,N,00,N diff --git a/127980/price/prices-20241101.csv b/127980/price/prices-20241101.csv index deac3e5d615d..cd4b6fcb4710 100644 --- a/127980/price/prices-20241101.csv +++ b/127980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160747,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6370,190,2,3.07,31936780,5112,75.41,6240,6370,6180,8030,4330,6180,6246.84,0.17,0,166,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,754,16.72,1.77,12,0.04,381.00,3598.00,10610,20240124,-39.96,6040,20240805,5.46,10610,-39.96,20240124,6040,5.46,20240805,10610,-39.96,20240124,6040,5.46,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N +20241119,150758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,150,2,2.43,29224020,4686,69.13,6240,6330,6180,8030,4330,6180,6236.45,0.17,0,166,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,750,16.61,1.76,12,0.04,381.00,3598.00,10610,20240124,-40.34,6040,20240805,4.80,10610,-40.34,20240124,6040,4.80,20240805,10610,-40.34,20240124,6040,4.80,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N +20241119,140758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6260,80,2,1.29,16914510,2717,40.08,6240,6310,6180,8030,4330,6180,6225.44,0.17,0,323,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,741,16.43,1.74,12,0.02,381.00,3598.00,10610,20240124,-41.00,6040,20240805,3.64,10610,-41.00,20240124,6040,3.64,20240805,10610,-41.00,20240124,6040,3.64,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N +20241119,130802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,50,2,0.81,13649420,2193,32.35,6240,6310,6180,8030,4330,6180,6224.09,0.17,0,324,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,738,16.35,1.73,12,0.02,381.00,3598.00,10610,20240124,-41.28,6040,20240805,3.15,10610,-41.28,20240124,6040,3.15,20240805,10610,-41.28,20240124,6040,3.15,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N +20241119,120754,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,100,2,1.62,11774710,1893,27.92,6240,6310,6180,8030,4330,6180,6220.13,0.17,0,324,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,744,16.48,1.75,12,0.02,381.00,3598.00,10610,20240124,-40.81,6040,20240805,3.97,10610,-40.81,20240124,6040,3.97,20240805,10610,-40.81,20240124,6040,3.97,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N +20241119,110803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,50,2,0.81,11549630,1857,27.39,6240,6310,6180,8030,4330,6180,6219.51,0.17,0,326,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,738,16.35,1.73,12,0.02,381.00,3598.00,10610,20240124,-41.28,6040,20240805,3.15,10610,-41.28,20240124,6040,3.15,20240805,10610,-41.28,20240124,6040,3.15,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N +20241119,100823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,60,2,0.97,7294250,1175,17.33,6240,6250,6180,8030,4330,6180,6207.87,0.17,0,150,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,739,16.38,1.73,12,0.01,381.00,3598.00,10610,20240124,-41.19,6040,20240805,3.31,10610,-41.19,20240124,6040,3.31,20240805,10610,-41.19,20240124,6040,3.31,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N +20241119,090816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,70,2,1.13,2203770,354,5.22,6240,6250,6200,8030,4330,6180,6225.34,0.17,0,-10,6460,6320,6240,6100,6020,6390,6170,12,1850,100,4440,10,1,11840684,740,16.40,1.74,12,0.00,381.00,3598.00,10610,20240124,-41.09,6040,20240805,3.48,10610,-41.09,20240124,6040,3.48,20240805,10610,-41.09,20240124,6040,3.48,20240805,0.91,N,127980,100,11 억,,20326,N,N,0,N,00,N 20241118,160751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6180,-70,5,-1.12,42291710,6779,31.12,6160,6380,6160,8120,4380,6250,6238.72,0.17,0,117,6676,6462,6266,6052,5856,6570,6160,12,1870,100,4500,10,1,11840684,732,16.22,1.72,12,0.06,381.00,3598.00,10610,20240124,-41.75,6040,20240805,2.32,10610,-41.75,20240124,6040,2.32,20240805,10610,-41.75,20240124,6040,2.32,20240805,0.96,N,127980,100,11 억,,20209,N,N,0,N,00,N 20241118,150800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6220,-30,5,-0.48,36992360,5923,27.19,6160,6380,6160,8120,4380,6250,6245.54,0.17,0,581,6676,6462,6266,6052,5856,6570,6160,12,1870,100,4500,10,1,11840684,736,16.33,1.73,12,0.05,381.00,3598.00,10610,20240124,-41.38,6040,20240805,2.98,10610,-41.38,20240124,6040,2.98,20240805,10610,-41.38,20240124,6040,2.98,20240805,0.96,N,127980,100,11 억,,20209,N,N,0,N,00,N 20241118,140801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6250,0,3,0.00,28557430,4564,20.95,6160,6380,6160,8120,4380,6250,6257.11,0.17,0,526,6676,6462,6266,6052,5856,6570,6160,12,1870,100,4500,10,1,11840684,740,16.40,1.74,12,0.04,381.00,3598.00,10610,20240124,-41.09,6040,20240805,3.48,10610,-41.09,20240124,6040,3.48,20240805,10610,-41.09,20240124,6040,3.48,20240805,0.96,N,127980,100,11 억,,20209,N,N,0,N,00,N diff --git a/128540/price/prices-20241101.csv b/128540/price/prices-20241101.csv index afd30d212239..405381ab937d 100644 --- a/128540/price/prices-20241101.csv +++ b/128540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160748,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1582,365,1,29.99,12699813931,8782447,2491.04,1233,1582,1223,1582,852,1217,1446.00,0.51,0,-59323,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,422,20.28,0.45,12,32.90,78.00,3500.00,3380,20240627,-53.20,1155,20241025,36.97,3380,-53.20,20240627,1155,36.97,20241025,3380,-53.20,20240627,1155,36.97,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N +20241119,150759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1512,295,2,24.24,11587147868,8073325,2289.90,1233,1582,1223,1582,852,1217,1435.24,0.51,0,-57743,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,404,19.38,0.43,12,30.25,78.00,3500.00,3380,20240627,-55.27,1155,20241025,30.91,3380,-55.27,20240627,1155,30.91,20241025,3380,-55.27,20240627,1155,30.91,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N +20241119,140759,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1513,296,2,24.32,7946984664,5662668,1606.15,1233,1550,1223,1582,852,1217,1403.40,0.51,0,-50597,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,404,19.40,0.43,12,21.22,78.00,3500.00,3380,20240627,-55.24,1155,20241025,31.00,3380,-55.24,20240627,1155,31.00,20241025,3380,-55.24,20240627,1155,31.00,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N +20241119,130802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1346,129,2,10.60,5825225550,4221898,1197.49,1233,1488,1223,1582,852,1217,1379.76,0.51,0,-33590,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,359,17.26,0.38,12,15.82,78.00,3500.00,3380,20240627,-60.18,1155,20241025,16.54,3380,-60.18,20240627,1155,16.54,20241025,3380,-60.18,20240627,1155,16.54,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N +20241119,120754,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1400,183,2,15.04,5275840599,3822403,1084.18,1233,1488,1223,1582,852,1217,1380.24,0.51,0,-43348,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,374,17.95,0.40,12,14.32,78.00,3500.00,3380,20240627,-58.58,1155,20241025,21.21,3380,-58.58,20240627,1155,21.21,20241025,3380,-58.58,20240627,1155,21.21,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N +20241119,110803,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1404,187,2,15.37,3731745273,2720116,771.53,1233,1488,1223,1582,852,1217,1371.91,0.51,0,-40605,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,375,18.00,0.40,12,10.19,78.00,3500.00,3380,20240627,-58.46,1155,20241025,21.56,3380,-58.46,20240627,1155,21.56,20241025,3380,-58.46,20240627,1155,21.56,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N +20241119,100824,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1293,76,2,6.24,2395958260,1752992,497.22,1233,1488,1223,1582,852,1217,1366.78,0.51,0,-1307,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,345,16.58,0.37,12,6.57,78.00,3500.00,3380,20240627,-61.75,1155,20241025,11.95,3380,-61.75,20240627,1155,11.95,20241025,3380,-61.75,20240627,1155,11.95,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N +20241119,090816,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1223,6,2,0.49,27624256,22428,6.36,1233,1240,1223,1582,852,1217,1231.69,0.51,0,-1430,1314,1265,1233,1184,1152,1249,1168,27,365,100,820,1,1,26690460,326,15.68,0.35,12,0.08,78.00,3500.00,3380,20240627,-63.82,1155,20241025,5.89,3380,-63.82,20240627,1155,5.89,20241025,3380,-63.82,20240627,1155,5.89,20241025,0.32,N,128540,100,26 억,,134922,N,N,0,N,00,N 20241118,160752,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1217,-15,5,-1.22,423858603,345103,45.52,1282,1282,1201,1601,863,1232,1228.22,0.39,0,30611,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,325,15.60,0.35,12,1.29,78.00,3500.00,3380,20240627,-63.99,1155,20241025,5.37,3380,-63.99,20240627,1155,5.37,20241025,3380,-63.99,20240627,1155,5.37,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N 20241118,150800,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1222,-10,5,-0.81,406309402,330699,43.62,1282,1282,1201,1601,863,1232,1228.64,0.39,0,32035,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,326,15.67,0.35,12,1.24,78.00,3500.00,3380,20240627,-63.85,1155,20241025,5.80,3380,-63.85,20240627,1155,5.80,20241025,3380,-63.85,20240627,1155,5.80,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N 20241118,140802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1219,-13,5,-1.06,378255518,307691,40.59,1282,1282,1201,1601,863,1232,1229.34,0.39,0,32786,1462,1347,1284,1169,1106,1315,1137,27,369,100,830,1,1,26690460,325,15.63,0.35,12,1.15,78.00,3500.00,3380,20240627,-63.93,1155,20241025,5.54,3380,-63.93,20240627,1155,5.54,20241025,3380,-63.93,20240627,1155,5.54,20241025,0.39,N,128540,100,26 억,,104311,N,N,0,N,00,N diff --git a/128660/price/prices-20241101.csv b/128660/price/prices-20241101.csv index e1fa6dbae467..46efe3db4664 100644 --- a/128660/price/prices-20241101.csv +++ b/128660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-15,5,-0.49,158766590,51826,38.97,3035,3095,3035,4015,2165,3090,3063.30,0.61,0,8366,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,763,5.43,1.07,12,0.21,566.00,2862.00,5390,20240521,-42.95,2830,20240909,8.66,5390,-42.95,20240521,2830,8.66,20240909,5390,-42.95,20240521,2830,8.66,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N +20241119,150759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-15,5,-0.49,143900925,46984,35.33,3035,3095,3035,4015,2165,3090,3062.76,0.61,0,9694,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,763,5.43,1.07,12,0.19,566.00,2862.00,5390,20240521,-42.95,2830,20240909,8.66,5390,-42.95,20240521,2830,8.66,20240909,5390,-42.95,20240521,2830,8.66,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N +20241119,140759,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3065,-25,5,-0.81,122374635,39950,30.04,3035,3095,3035,4015,2165,3090,3063.19,0.61,0,8145,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,760,5.42,1.07,12,0.16,566.00,2862.00,5390,20240521,-43.14,2830,20240909,8.30,5390,-43.14,20240521,2830,8.30,20240909,5390,-43.14,20240521,2830,8.30,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N +20241119,130802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3075,-15,5,-0.49,117330720,38313,28.81,3035,3095,3035,4015,2165,3090,3062.43,0.61,0,8074,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,763,5.43,1.07,12,0.15,566.00,2862.00,5390,20240521,-42.95,2830,20240909,8.66,5390,-42.95,20240521,2830,8.66,20240909,5390,-42.95,20240521,2830,8.66,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N +20241119,120755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-35,5,-1.13,115756460,37801,28.42,3035,3095,3035,4015,2165,3090,3062.26,0.61,0,7802,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,758,5.40,1.07,12,0.15,566.00,2862.00,5390,20240521,-43.32,2830,20240909,7.95,5390,-43.32,20240521,2830,7.95,20240909,5390,-43.32,20240521,2830,7.95,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N +20241119,110803,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-5,5,-0.16,106893460,34917,26.25,3035,3095,3035,4015,2165,3090,3061.36,0.61,0,7946,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,765,5.45,1.08,12,0.14,566.00,2862.00,5390,20240521,-42.76,2830,20240909,9.01,5390,-42.76,20240521,2830,9.01,20240909,5390,-42.76,20240521,2830,9.01,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N +20241119,100824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-5,5,-0.16,45990905,15019,11.29,3035,3095,3035,4015,2165,3090,3062.18,0.61,0,6500,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,765,5.45,1.08,12,0.06,566.00,2862.00,5390,20240521,-42.76,2830,20240909,9.01,5390,-42.76,20240521,2830,9.01,20240909,5390,-42.76,20240521,2830,9.01,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N +20241119,090816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3085,-5,5,-0.16,27216710,8905,6.70,3035,3090,3035,4015,2165,3090,3056.34,0.61,0,3821,3220,3155,3085,3020,2950,3120,2985,124,925,500,1970,5,1,24803369,765,5.45,1.08,12,0.04,566.00,2862.00,5390,20240521,-42.76,2830,20240909,9.01,5390,-42.76,20240521,2830,9.01,20240909,5390,-42.76,20240521,2830,9.01,20240909,3.16,N,128660,500,124 억,,150579,N,N,0,N,00,N 20241118,160752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3090,75,2,2.49,409140445,131720,124.28,3100,3150,3015,3915,2115,3015,3106.14,0.60,0,2726,3128,3071,2973,2916,2818,3100,2945,124,900,500,1920,5,1,24803369,766,5.46,1.08,12,0.53,566.00,2862.00,5390,20240521,-42.67,2830,20240909,9.19,5390,-42.67,20240521,2830,9.19,20240909,5390,-42.67,20240521,2830,9.19,20240909,3.33,N,128660,500,124 억,,147830,N,N,0,N,00,N 20241118,150800,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3100,85,2,2.82,369171525,118747,112.04,3100,3150,3015,3915,2115,3015,3108.89,0.60,0,-978,3128,3071,2973,2916,2818,3100,2945,124,900,500,1920,5,1,24803369,769,5.48,1.08,12,0.48,566.00,2862.00,5390,20240521,-42.49,2830,20240909,9.54,5390,-42.49,20240521,2830,9.54,20240909,5390,-42.49,20240521,2830,9.54,20240909,3.33,N,128660,500,124 억,,147830,N,N,0,N,00,N 20241118,140802,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,95,2,3.15,318768995,102449,96.66,3100,3150,3015,3915,2115,3015,3111.49,0.60,0,12207,3128,3071,2973,2916,2818,3100,2945,124,900,500,1920,5,1,24803369,771,5.49,1.09,12,0.41,566.00,2862.00,5390,20240521,-42.30,2830,20240909,9.89,5390,-42.30,20240521,2830,9.89,20240909,5390,-42.30,20240521,2830,9.89,20240909,3.33,N,128660,500,124 억,,147830,N,N,0,N,00,N diff --git a/128820/price/prices-20241101.csv b/128820/price/prices-20241101.csv index 07236548febf..e64c59cb2d24 100644 --- a/128820/price/prices-20241101.csv +++ b/128820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160748,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3350,-45,5,-1.33,258885765,76807,21.95,3390,3415,3325,4410,2380,3395,3370.60,1.35,0,-417,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1515,-23.93,0.25,12,0.17,-140.00,13314.00,4775,20240604,-29.84,3110,20240805,7.72,4775,-29.84,20240604,3110,7.72,20240805,4775,-29.84,20240604,3110,7.72,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N +20241119,150759,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3330,-65,5,-1.91,247660755,73448,20.99,3390,3415,3325,4410,2380,3395,3371.91,1.35,0,1901,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1506,-23.79,0.25,12,0.16,-140.00,13314.00,4775,20240604,-30.26,3110,20240805,7.07,4775,-30.26,20240604,3110,7.07,20240805,4775,-30.26,20240604,3110,7.07,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N +20241119,140759,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3365,-30,5,-0.88,172293375,50920,14.55,3390,3415,3355,4410,2380,3395,3383.60,1.35,0,-2939,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1522,-24.04,0.25,12,0.11,-140.00,13314.00,4775,20240604,-29.53,3110,20240805,8.20,4775,-29.53,20240604,3110,8.20,20240805,4775,-29.53,20240604,3110,8.20,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N +20241119,130802,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3370,-25,5,-0.74,164582300,48633,13.90,3390,3415,3355,4410,2380,3395,3384.16,1.35,0,-1614,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1524,-24.07,0.25,12,0.11,-140.00,13314.00,4775,20240604,-29.42,3110,20240805,8.36,4775,-29.42,20240604,3110,8.36,20240805,4775,-29.42,20240604,3110,8.36,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N +20241119,120755,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3370,-25,5,-0.74,136721330,40367,11.54,3390,3415,3360,4410,2380,3395,3386.95,1.35,0,-515,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1524,-24.07,0.25,12,0.09,-140.00,13314.00,4775,20240604,-29.42,3110,20240805,8.36,4775,-29.42,20240604,3110,8.36,20240805,4775,-29.42,20240604,3110,8.36,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N +20241119,110804,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3385,-10,5,-0.29,110832830,32682,9.34,3390,3415,3365,4410,2380,3395,3391.25,1.35,0,226,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1531,-24.18,0.25,12,0.07,-140.00,13314.00,4775,20240604,-29.11,3110,20240805,8.84,4775,-29.11,20240604,3110,8.84,20240805,4775,-29.11,20240604,3110,8.84,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N +20241119,100824,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3390,-5,5,-0.15,92415840,27232,7.78,3390,3415,3365,4410,2380,3395,3393.65,1.35,0,2833,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1533,-24.21,0.25,12,0.06,-140.00,13314.00,4775,20240604,-29.01,3110,20240805,9.00,4775,-29.01,20240604,3110,9.00,20240805,4775,-29.01,20240604,3110,9.00,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N +20241119,090817,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3405,10,2,0.29,27383350,8053,2.30,3390,3415,3370,4410,2380,3395,3400.41,1.35,0,852,3625,3510,3430,3315,3235,3470,3275,2262,1015,5000,2440,5,1,45235478,1540,-24.32,0.26,12,0.02,-140.00,13314.00,4775,20240604,-28.69,3110,20240805,9.49,4775,-28.69,20240604,3110,9.49,20240805,4775,-28.69,20240604,3110,9.49,20240805,1.38,N,128820,5000,2261 억,,608473,N,N,21,N,00,N 20241118,160752,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3395,50,2,1.49,1196943860,348566,158.78,3450,3545,3350,4345,2345,3345,3433.91,1.36,0,-7376,3581,3462,3301,3182,3021,3522,3242,2262,1000,5000,2400,5,1,45235478,1536,-24.25,0.25,12,0.77,-140.00,13314.00,4775,20240604,-28.90,3110,20240805,9.16,4775,-28.90,20240604,3110,9.16,20240805,4775,-28.90,20240604,3110,9.16,20240805,1.42,N,128820,5000,2261 억,,615243,N,N,21,N,00,N 20241118,150801,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3400,55,2,1.64,1168522160,340151,154.95,3450,3545,3350,4345,2345,3345,3435.30,1.36,0,-6765,3581,3462,3301,3182,3021,3522,3242,2262,1000,5000,2400,5,1,45235478,1538,-24.29,0.26,12,0.75,-140.00,13314.00,4775,20240604,-28.80,3110,20240805,9.32,4775,-28.80,20240604,3110,9.32,20240805,4775,-28.80,20240604,3110,9.32,20240805,1.42,N,128820,5000,2261 억,,615243,N,N,0,N,00,N 20241118,140802,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,3380,35,2,1.05,1090952295,317178,144.49,3450,3545,3365,4345,2345,3345,3439.56,1.36,0,2444,3581,3462,3301,3182,3021,3522,3242,2262,1000,5000,2400,5,1,45235478,1529,-24.14,0.25,12,0.70,-140.00,13314.00,4775,20240604,-29.21,3110,20240805,8.68,4775,-29.21,20240604,3110,8.68,20240805,4775,-29.21,20240604,3110,8.68,20240805,1.42,N,128820,5000,2261 억,,615243,N,N,0,N,00,N diff --git a/128940/price/prices-20241101.csv b/128940/price/prices-20241101.csv index 9f5fb4bf33df..4ae9072607dd 100644 --- a/128940/price/prices-20241101.csv +++ b/128940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160748,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,283500,-1500,5,-0.53,19253662500,67811,80.81,282000,290000,280500,370500,199500,285000,283932.20,17.87,0,-6684,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36319,24.84,3.65,12,0.53,11415.00,77706.00,377000,20240103,-24.80,258000,20240805,9.88,377000,-24.80,20240103,258000,9.88,20240805,377000,-24.80,20240103,258000,9.88,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,107,N,00,N +20241119,150800,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,284000,-1000,5,-0.35,17524469500,61713,73.55,282000,290000,280500,370500,199500,285000,283967.13,17.87,0,-7599,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36383,24.88,3.65,12,0.48,11415.00,77706.00,377000,20240103,-24.67,258000,20240805,10.08,377000,-24.67,20240103,258000,10.08,20240805,377000,-24.67,20240103,258000,10.08,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,385,N,00,N +20241119,140759,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,285500,500,2,0.18,14942517000,52634,62.73,282000,290000,280500,370500,199500,285000,283894.64,17.87,0,-7089,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36575,25.01,3.67,12,0.41,11415.00,77706.00,377000,20240103,-24.27,258000,20240805,10.66,377000,-24.27,20240103,258000,10.66,20240805,377000,-24.27,20240103,258000,10.66,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,385,N,00,N +20241119,130803,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,285500,500,2,0.18,13461114500,47441,56.54,282000,290000,280500,370500,199500,285000,283744.17,17.87,0,-6665,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36575,25.01,3.67,12,0.37,11415.00,77706.00,377000,20240103,-24.27,258000,20240805,10.66,377000,-24.27,20240103,258000,10.66,20240805,377000,-24.27,20240103,258000,10.66,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,385,N,00,N +20241119,120755,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,284500,-500,5,-0.18,12123291500,42748,50.95,282000,290000,280500,370500,199500,285000,283598.84,17.87,0,-5579,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36447,24.92,3.66,12,0.33,11415.00,77706.00,377000,20240103,-24.54,258000,20240805,10.27,377000,-24.54,20240103,258000,10.27,20240805,377000,-24.54,20240103,258000,10.27,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,385,N,00,N +20241119,110804,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,284000,-1000,5,-0.35,8734256500,30784,36.69,282000,290000,280500,370500,199500,285000,283726.90,17.87,0,-4027,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36383,24.88,3.65,12,0.24,11415.00,77706.00,377000,20240103,-24.67,258000,20240805,10.08,377000,-24.67,20240103,258000,10.08,20240805,377000,-24.67,20240103,258000,10.08,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,385,N,00,N +20241119,100824,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,281500,-3500,5,-1.23,6172852000,21771,25.95,282000,290000,280500,370500,199500,285000,283535.13,17.87,0,-3724,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36063,24.66,3.62,12,0.17,11415.00,77706.00,377000,20240103,-25.33,258000,20240805,9.11,377000,-25.33,20240103,258000,9.11,20240805,377000,-25.33,20240103,258000,9.11,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,385,N,00,N +20241119,090817,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,285500,500,2,0.18,1221470500,4300,5.12,282000,290000,281000,370500,199500,285000,284061.60,17.87,0,-117,297333,291166,283833,277666,270333,294250,280750,320,85500,2500,210900,500,1,12810991,36575,25.01,3.67,12,0.03,11415.00,77706.00,377000,20240103,-24.27,258000,20240805,10.66,377000,-24.27,20240103,258000,10.66,20240805,377000,-24.27,20240103,258000,10.66,20240805,1.05,N,128940,2500,320 억,,2288698,N,N,385,N,00,N 20241118,160752,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,285000,-4500,5,-1.55,23745054000,83584,101.73,283000,290000,276500,376000,203000,289500,284085.53,17.97,0,-13812,305500,297500,290000,282000,274500,293750,278250,320,86500,2500,214230,500,1,12810991,36511,24.97,3.67,12,0.65,11415.00,77706.00,377000,20240103,-24.40,258000,20240805,10.47,377000,-24.40,20240103,258000,10.47,20240805,377000,-24.40,20240103,258000,10.47,20240805,0.99,N,128940,2500,320 억,,2302731,N,N,385,N,00,N 20241118,150801,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,284500,-5000,5,-1.73,21848098000,76930,93.63,283000,290000,276500,376000,203000,289500,283999.57,17.97,0,-14105,305500,297500,290000,282000,274500,293750,278250,320,86500,2500,214230,500,1,12810991,36447,24.92,3.66,12,0.60,11415.00,77706.00,377000,20240103,-24.54,258000,20240805,10.27,377000,-24.54,20240103,258000,10.27,20240805,377000,-24.54,20240103,258000,10.27,20240805,0.99,N,128940,2500,320 억,,2302731,N,N,120,N,00,N 20241118,140802,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,286500,-3000,5,-1.04,18596266000,65544,79.77,283000,290000,276500,376000,203000,289500,283721.69,17.97,0,-11968,305500,297500,290000,282000,274500,293750,278250,320,86500,2500,214230,500,1,12810991,36703,25.10,3.69,12,0.51,11415.00,77706.00,377000,20240103,-24.01,258000,20240805,11.05,377000,-24.01,20240103,258000,11.05,20240805,377000,-24.01,20240103,258000,11.05,20240805,0.99,N,128940,2500,320 억,,2302731,N,N,120,N,00,N diff --git a/129260/price/prices-20241101.csv b/129260/price/prices-20241101.csv index 04da71bad48d..19b8742c60af 100644 --- a/129260/price/prices-20241101.csv +++ b/129260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160749,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2135,-5,5,-0.23,58703840,27452,39.55,2135,2160,2130,2780,1500,2140,2138.42,1.67,0,-256,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,635,4.74,0.24,12,0.09,450.00,8960.00,2930,20240115,-27.13,1990,20240805,7.29,2930,-27.13,20240115,1990,7.29,20240805,2930,-27.13,20240115,1990,7.29,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N +20241119,150800,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,0,3,0.00,52203345,24413,35.18,2135,2160,2130,2780,1500,2140,2138.34,1.67,0,-256,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,637,4.76,0.24,12,0.08,450.00,8960.00,2930,20240115,-26.96,1990,20240805,7.54,2930,-26.96,20240115,1990,7.54,20240805,2930,-26.96,20240115,1990,7.54,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N +20241119,140800,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2135,-5,5,-0.23,39776795,18594,26.79,2135,2160,2130,2780,1500,2140,2139.23,1.67,0,-121,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,635,4.74,0.24,12,0.06,450.00,8960.00,2930,20240115,-27.13,1990,20240805,7.29,2930,-27.13,20240115,1990,7.29,20240805,2930,-27.13,20240115,1990,7.29,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N +20241119,130803,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,5,2,0.23,21366610,9994,14.40,2135,2145,2135,2780,1500,2140,2137.94,1.67,0,36,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,638,4.77,0.24,12,0.03,450.00,8960.00,2930,20240115,-26.79,1990,20240805,7.79,2930,-26.79,20240115,1990,7.79,20240805,2930,-26.79,20240115,1990,7.79,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N +20241119,120755,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,5,2,0.23,14879475,6965,10.04,2135,2145,2135,2780,1500,2140,2136.32,1.67,0,36,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,638,4.77,0.24,12,0.02,450.00,8960.00,2930,20240115,-26.79,1990,20240805,7.79,2930,-26.79,20240115,1990,7.79,20240805,2930,-26.79,20240115,1990,7.79,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N +20241119,110804,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,5,2,0.23,13663260,6398,9.22,2135,2145,2135,2780,1500,2140,2135.55,1.67,0,36,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,638,4.77,0.24,12,0.02,450.00,8960.00,2930,20240115,-26.79,1990,20240805,7.79,2930,-26.79,20240115,1990,7.79,20240805,2930,-26.79,20240115,1990,7.79,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N +20241119,100825,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,5,2,0.23,13618215,6377,9.19,2135,2145,2135,2780,1500,2140,2135.52,1.67,0,36,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,638,4.77,0.24,12,0.02,450.00,8960.00,2930,20240115,-26.79,1990,20240805,7.79,2930,-26.79,20240115,1990,7.79,20240805,2930,-26.79,20240115,1990,7.79,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N +20241119,090817,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2135,-5,5,-0.23,2645315,1239,1.79,2135,2140,2135,2780,1500,2140,2135.04,1.67,0,-5,2210,2175,2155,2120,2100,2165,2110,149,640,500,1580,5,1,29747874,635,4.74,0.24,12,0.00,450.00,8960.00,2930,20240115,-27.13,1990,20240805,7.29,2930,-27.13,20240115,1990,7.29,20240805,2930,-27.13,20240115,1990,7.29,20240805,0.89,N,129260,500,148 억,,496472,N,N,0,N,00,N 20241118,160753,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2140,-15,5,-0.70,148682945,69306,83.56,2150,2190,2135,2800,1510,2155,2145.31,1.67,0,3218,2228,2191,2158,2121,2088,2175,2105,149,645,500,1590,5,1,29747874,637,4.76,0.24,12,0.23,450.00,8960.00,2930,20240115,-26.96,1990,20240805,7.54,2930,-26.96,20240115,1990,7.54,20240805,2930,-26.96,20240115,1990,7.54,20240805,0.89,N,129260,500,148 억,,496423,N,N,0,N,00,N 20241118,150801,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2145,-10,5,-0.46,139026705,64798,78.13,2150,2190,2135,2800,1510,2155,2145.54,1.67,0,3131,2228,2191,2158,2121,2088,2175,2105,149,645,500,1590,5,1,29747874,638,4.77,0.24,12,0.22,450.00,8960.00,2930,20240115,-26.79,1990,20240805,7.79,2930,-26.79,20240115,1990,7.79,20240805,2930,-26.79,20240115,1990,7.79,20240805,0.89,N,129260,500,148 억,,496423,N,N,0,N,00,N 20241118,140803,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2150,-5,5,-0.23,127425060,59383,71.60,2150,2190,2135,2800,1510,2155,2145.82,1.67,0,2589,2228,2191,2158,2121,2088,2175,2105,149,645,500,1590,5,1,29747874,640,4.78,0.24,12,0.20,450.00,8960.00,2930,20240115,-26.62,1990,20240805,8.04,2930,-26.62,20240115,1990,8.04,20240805,2930,-26.62,20240115,1990,8.04,20240805,0.89,N,129260,500,148 억,,496423,N,N,0,N,00,N diff --git a/129890/price/prices-20241101.csv b/129890/price/prices-20241101.csv index 06208f0cd149..cbaefb35cbf0 100644 --- a/129890/price/prices-20241101.csv +++ b/129890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160749,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1162,-10,5,-0.85,169719572,147037,176.25,1172,1172,1138,1523,821,1172,1154.26,0.89,0,-16149,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,588,32.28,1.00,12,0.29,36.00,1159.00,1693,20240524,-31.36,813,20240102,42.93,1693,-31.36,20240524,813,42.93,20240102,5110,-77.26,20231120,813,42.93,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N +20241119,150800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1163,-9,5,-0.77,163910110,142016,170.23,1172,1172,1138,1523,821,1172,1154.17,0.89,0,-16206,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,589,32.31,1.00,12,0.28,36.00,1159.00,1693,20240524,-31.31,813,20240102,43.05,1693,-31.31,20240524,813,43.05,20240102,5110,-77.24,20231120,813,43.05,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N +20241119,140800,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1169,-3,5,-0.26,162911952,141153,169.19,1172,1172,1138,1523,821,1172,1154.15,0.89,0,-16506,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,592,32.47,1.01,12,0.28,36.00,1159.00,1693,20240524,-30.95,813,20240102,43.79,1693,-30.95,20240524,813,43.79,20240102,5110,-77.12,20231120,813,43.79,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N +20241119,130803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1159,-13,5,-1.11,142560694,123543,148.09,1172,1172,1138,1523,821,1172,1153.94,0.89,0,-16100,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,587,32.19,1.00,12,0.24,36.00,1159.00,1693,20240524,-31.54,813,20240102,42.56,1693,-31.54,20240524,813,42.56,20240102,5110,-77.32,20231120,813,42.56,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N +20241119,120756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1156,-16,5,-1.37,133795162,116012,139.06,1172,1172,1138,1523,821,1172,1153.29,0.89,0,-10623,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,585,32.11,1.00,12,0.23,36.00,1159.00,1693,20240524,-31.72,813,20240102,42.19,1693,-31.72,20240524,813,42.19,20240102,5110,-77.38,20231120,813,42.19,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N +20241119,110804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1152,-20,5,-1.71,127644095,110677,132.66,1172,1172,1138,1523,821,1172,1153.30,0.89,0,-10761,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,583,32.00,0.99,12,0.22,36.00,1159.00,1693,20240524,-31.96,813,20240102,41.70,1693,-31.96,20240524,813,41.70,20240102,5110,-77.46,20231120,813,41.70,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N +20241119,100825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1158,-14,5,-1.19,63986112,55145,66.10,1172,1172,1151,1523,821,1172,1160.32,0.89,0,11939,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,586,32.17,1.00,12,0.11,36.00,1159.00,1693,20240524,-31.60,813,20240102,42.44,1693,-31.60,20240524,813,42.44,20240102,5110,-77.34,20231120,813,42.44,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N +20241119,090818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1169,-3,5,-0.26,1034019,883,1.06,1172,1172,1169,1523,821,1172,1171.03,0.89,0,-83,1236,1204,1188,1156,1140,1196,1148,51,351,100,700,1,1,50643410,592,32.47,1.01,12,0.00,36.00,1159.00,1693,20240524,-30.95,813,20240102,43.79,1693,-30.95,20240524,813,43.79,20240102,5110,-77.12,20231120,813,43.79,20240102,0.49,N,129890,100,50 억,,452001,N,N,0,N,00,N 20241118,160753,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1172,-13,5,-1.10,97949702,82086,62.40,1185,1220,1172,1540,830,1185,1193.26,0.90,0,-2506,1233,1209,1174,1150,1115,1221,1162,51,355,100,710,1,1,50643410,594,32.56,1.01,12,0.16,36.00,1159.00,1693,20240524,-30.77,813,20240102,44.16,1693,-30.77,20240524,813,44.16,20240102,5110,-77.06,20231120,813,44.16,20240102,0.47,N,129890,100,50 억,,454747,N,N,0,N,00,N 20241118,150801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1184,-1,5,-0.08,96600631,80935,61.52,1185,1220,1172,1540,830,1185,1193.56,0.90,0,-1371,1233,1209,1174,1150,1115,1221,1162,51,355,100,710,1,1,50643410,600,32.89,1.02,12,0.16,36.00,1159.00,1693,20240524,-30.06,813,20240102,45.63,1693,-30.06,20240524,813,45.63,20240102,5110,-76.83,20231120,813,45.63,20240102,0.47,N,129890,100,50 억,,454747,N,N,0,N,00,N 20241118,140803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1186,1,2,0.08,81626148,68252,51.88,1185,1220,1178,1540,830,1185,1195.95,0.90,0,-1975,1233,1209,1174,1150,1115,1221,1162,51,355,100,710,1,1,50643410,601,32.94,1.02,12,0.13,36.00,1159.00,1693,20240524,-29.95,813,20240102,45.88,1693,-29.95,20240524,813,45.88,20240102,5110,-76.79,20231120,813,45.88,20240102,0.47,N,129890,100,50 억,,454747,N,N,0,N,00,N diff --git a/129920/price/prices-20241101.csv b/129920/price/prices-20241101.csv index 6c8e294f3d4a..e7052b709ad7 100644 --- a/129920/price/prices-20241101.csv +++ b/129920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160749,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3650,10,2,0.27,95912565,26523,76.27,3605,3750,3585,4730,2550,3640,3616.20,1.38,0,2312,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,501,-6.93,0.67,12,0.19,-527.00,5446.00,7080,20240117,-48.45,3475,20241115,5.04,7080,-48.45,20240117,3475,5.04,20241115,7080,-48.45,20240117,3475,5.04,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N +20241119,150800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,0,3,0.00,88939135,24604,70.75,3605,3750,3585,4730,2550,3640,3614.82,1.38,0,2527,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,499,-6.91,0.67,12,0.18,-527.00,5446.00,7080,20240117,-48.59,3475,20241115,4.75,7080,-48.59,20240117,3475,4.75,20241115,7080,-48.59,20240117,3475,4.75,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N +20241119,140800,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3620,-20,5,-0.55,84698750,23435,67.39,3605,3750,3585,4730,2550,3640,3614.20,1.38,0,2476,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,496,-6.87,0.66,12,0.17,-527.00,5446.00,7080,20240117,-48.87,3475,20241115,4.17,7080,-48.87,20240117,3475,4.17,20241115,7080,-48.87,20240117,3475,4.17,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N +20241119,130803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3620,-20,5,-0.55,82639600,22866,65.75,3605,3750,3585,4730,2550,3640,3614.08,1.38,0,2058,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,496,-6.87,0.66,12,0.17,-527.00,5446.00,7080,20240117,-48.87,3475,20241115,4.17,7080,-48.87,20240117,3475,4.17,20241115,7080,-48.87,20240117,3475,4.17,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N +20241119,120756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3600,-40,5,-1.10,79140790,21897,62.97,3605,3750,3585,4730,2550,3640,3614.23,1.38,0,2253,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,494,-6.83,0.66,12,0.16,-527.00,5446.00,7080,20240117,-49.15,3475,20241115,3.60,7080,-49.15,20240117,3475,3.60,20241115,7080,-49.15,20240117,3475,3.60,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N +20241119,110805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3620,-20,5,-0.55,44798385,12373,35.58,3605,3750,3585,4730,2550,3640,3620.66,1.38,0,1796,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,496,-6.87,0.66,12,0.09,-527.00,5446.00,7080,20240117,-48.87,3475,20241115,4.17,7080,-48.87,20240117,3475,4.17,20241115,7080,-48.87,20240117,3475,4.17,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N +20241119,100825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3620,-20,5,-0.55,38204885,10551,30.34,3605,3750,3585,4730,2550,3640,3620.97,1.38,0,1301,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,496,-6.87,0.66,12,0.08,-527.00,5446.00,7080,20240117,-48.87,3475,20241115,4.17,7080,-48.87,20240117,3475,4.17,20241115,7080,-48.87,20240117,3475,4.17,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N +20241119,090818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,-10,5,-0.27,5904220,1610,4.63,3605,3750,3605,4730,2550,3640,3667.22,1.38,0,-861,3786,3712,3626,3552,3466,3750,3590,16,1090,100,2320,5,1,13715053,498,-6.89,0.67,12,0.01,-527.00,5446.00,7080,20240117,-48.73,3475,20241115,4.46,7080,-48.73,20240117,3475,4.46,20241115,7080,-48.73,20240117,3475,4.46,20241115,2.56,N,129920,100,16 억,,189368,N,N,0,N,00,N 20241118,160753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,60,2,1.68,124128960,34095,72.60,3545,3700,3540,4650,2510,3580,3640.68,1.30,0,10658,3790,3685,3580,3475,3370,3632,3422,16,1070,100,2290,5,1,13715053,499,-6.91,0.67,12,0.25,-527.00,5446.00,7080,20240117,-48.59,3475,20241115,4.75,7080,-48.59,20240117,3475,4.75,20241115,7080,-48.59,20240117,3475,4.75,20241115,2.65,N,129920,100,16 억,,178710,N,N,0,N,00,N 20241118,150802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3640,60,2,1.68,121352010,33332,70.97,3545,3700,3540,4650,2510,3580,3640.71,1.30,0,10687,3790,3685,3580,3475,3370,3632,3422,16,1070,100,2290,5,1,13715053,499,-6.91,0.67,12,0.24,-527.00,5446.00,7080,20240117,-48.59,3475,20241115,4.75,7080,-48.59,20240117,3475,4.75,20241115,7080,-48.59,20240117,3475,4.75,20241115,2.65,N,129920,100,16 억,,178710,N,N,0,N,00,N 20241118,140803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3645,65,2,1.82,113854740,31264,66.57,3545,3700,3540,4650,2510,3580,3641.72,1.30,0,10349,3790,3685,3580,3475,3370,3632,3422,16,1070,100,2290,5,1,13715053,500,-6.92,0.67,12,0.23,-527.00,5446.00,7080,20240117,-48.52,3475,20241115,4.89,7080,-48.52,20240117,3475,4.89,20241115,7080,-48.52,20240117,3475,4.89,20241115,2.65,N,129920,100,16 억,,178710,N,N,0,N,00,N diff --git a/130500/price/prices-20241101.csv b/130500/price/prices-20241101.csv index a55c108627a4..958c881eaa10 100644 --- a/130500/price/prices-20241101.csv +++ b/130500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160749,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2695,-175,5,-6.10,1267595425,482744,790.88,2840,2870,2555,3730,2010,2870,2625.73,1.60,0,-20667,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,392,18.21,0.50,12,3.32,148.00,5394.00,5140,20240820,-47.57,2460,20240805,9.55,5140,-47.57,20240820,2460,9.55,20240805,5140,-47.57,20240820,2460,9.55,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N +20241119,150801,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2685,-185,5,-6.45,1230722310,469056,768.45,2840,2870,2555,3730,2010,2870,2623.83,1.60,0,-22575,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,391,18.14,0.50,12,3.22,148.00,5394.00,5140,20240820,-47.76,2460,20240805,9.15,5140,-47.76,20240820,2460,9.15,20240805,5140,-47.76,20240820,2460,9.15,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N +20241119,140801,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2675,-195,5,-6.79,1185320890,451953,740.43,2840,2870,2555,3730,2010,2870,2622.66,1.60,0,-28961,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,389,18.07,0.50,12,3.11,148.00,5394.00,5140,20240820,-47.96,2460,20240805,8.74,5140,-47.96,20240820,2460,8.74,20240805,5140,-47.96,20240820,2460,8.74,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N +20241119,130804,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2620,-250,5,-8.71,1125298205,429270,703.27,2840,2870,2555,3730,2010,2870,2621.42,1.60,0,-32231,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,381,17.70,0.49,12,2.95,148.00,5394.00,5140,20240820,-49.03,2460,20240805,6.50,5140,-49.03,20240820,2460,6.50,20240805,5140,-49.03,20240820,2460,6.50,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N +20241119,120756,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2640,-230,5,-8.01,883830490,335738,550.04,2840,2870,2560,3730,2010,2870,2632.50,1.60,0,-28276,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,384,17.84,0.49,12,2.31,148.00,5394.00,5140,20240820,-48.64,2460,20240805,7.32,5140,-48.64,20240820,2460,7.32,20240805,5140,-48.64,20240820,2460,7.32,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N +20241119,110805,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2610,-260,5,-9.06,757371530,287209,470.53,2840,2870,2560,3730,2010,2870,2637.00,1.60,0,-34218,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,380,17.64,0.48,12,1.97,148.00,5394.00,5140,20240820,-49.22,2460,20240805,6.10,5140,-49.22,20240820,2460,6.10,20240805,5140,-49.22,20240820,2460,6.10,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N +20241119,100826,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2625,-245,5,-8.54,545340295,206313,338.00,2840,2870,2560,3730,2010,2870,2643.27,1.60,0,-37006,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,382,17.74,0.49,12,1.42,148.00,5394.00,5140,20240820,-48.93,2460,20240805,6.71,5140,-48.93,20240820,2460,6.71,20240805,5140,-48.93,20240820,2460,6.71,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N +20241119,090818,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2800,-70,5,-2.44,20511300,7300,11.96,2840,2870,2770,3730,2010,2870,2809.77,1.60,0,621,3036,2952,2866,2782,2696,2910,2740,73,860,500,1830,5,1,14545052,407,18.92,0.52,12,0.05,148.00,5394.00,5140,20240820,-45.53,2460,20240805,13.82,5140,-45.53,20240820,2460,13.82,20240805,5140,-45.53,20240820,2460,13.82,20240805,2.36,N,130500,500,72 억,,233092,N,N,0,N,00,N 20241118,160753,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2870,0,3,0.00,174402100,60968,44.54,2950,2950,2780,3730,2010,2870,2860.55,1.65,0,-7030,2986,2927,2826,2767,2666,2957,2797,73,860,500,1830,5,1,14545052,417,19.39,0.53,12,0.42,148.00,5394.00,5140,20240820,-44.16,2460,20240805,16.67,5140,-44.16,20240820,2460,16.67,20240805,5140,-44.16,20240820,2460,16.67,20240805,2.43,N,130500,500,72 억,,239897,N,N,0,N,00,N 20241118,150802,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2795,-75,5,-2.61,131887740,45825,33.47,2950,2950,2785,3730,2010,2870,2878.07,1.65,0,-11513,2986,2927,2826,2767,2666,2957,2797,73,860,500,1830,5,1,14545052,407,18.89,0.52,12,0.32,148.00,5394.00,5140,20240820,-45.62,2460,20240805,13.62,5140,-45.62,20240820,2460,13.62,20240805,5140,-45.62,20240820,2460,13.62,20240805,2.43,N,130500,500,72 억,,239897,N,N,0,N,00,N 20241118,140804,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2860,-10,5,-0.35,96443335,33307,24.33,2950,2950,2820,3730,2010,2870,2895.59,1.65,0,-10986,2986,2927,2826,2767,2666,2957,2797,73,860,500,1830,5,1,14545052,416,19.32,0.53,12,0.23,148.00,5394.00,5140,20240820,-44.36,2460,20240805,16.26,5140,-44.36,20240820,2460,16.26,20240805,5140,-44.36,20240820,2460,16.26,20240805,2.43,N,130500,500,72 억,,239897,N,N,0,N,00,N diff --git a/130580/price/prices-20241101.csv b/130580/price/prices-20241101.csv index e4e36277ec49..6bd1a585c082 100644 --- a/130580/price/prices-20241101.csv +++ b/130580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160750,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,-20,5,-0.39,20716760,4064,93.58,5100,5200,5020,6630,3570,5100,5097.63,44.52,0,-89,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,782,7.54,0.86,12,0.03,674.00,5889.00,6340,20231222,-19.87,4585,20240805,10.80,6300,-19.37,20240102,4585,10.80,20240805,6340,-19.87,20231222,4585,10.80,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N +20241119,150801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5040,-60,5,-1.18,17080910,3342,76.95,5100,5200,5040,6630,3570,5100,5110.98,44.52,0,250,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,776,7.48,0.86,12,0.02,674.00,5889.00,6340,20231222,-20.50,4585,20240805,9.92,6300,-20.00,20240102,4585,9.92,20240805,6340,-20.50,20231222,4585,9.92,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N +20241119,140801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5080,-20,5,-0.39,14393390,2810,64.70,5100,5200,5050,6630,3570,5100,5122.20,44.52,0,538,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,782,7.54,0.86,12,0.02,674.00,5889.00,6340,20231222,-19.87,4585,20240805,10.80,6300,-19.37,20240102,4585,10.80,20240805,6340,-19.87,20231222,4585,10.80,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N +20241119,130804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,-10,5,-0.20,14301950,2792,64.29,5100,5200,5050,6630,3570,5100,5122.47,44.52,0,538,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,784,7.55,0.86,12,0.02,674.00,5889.00,6340,20231222,-19.72,4585,20240805,11.01,6300,-19.21,20240102,4585,11.01,20240805,6340,-19.72,20231222,4585,11.01,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N +20241119,120756,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,0,3,0.00,11933250,2325,53.53,5100,5200,5060,6630,3570,5100,5132.58,44.52,0,404,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,785,7.57,0.87,12,0.02,674.00,5889.00,6340,20231222,-19.56,4585,20240805,11.23,6300,-19.05,20240102,4585,11.23,20240805,6340,-19.56,20231222,4585,11.23,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N +20241119,110805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,40,2,0.78,11651580,2270,52.27,5100,5200,5060,6630,3570,5100,5132.85,44.52,0,381,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,792,7.63,0.87,12,0.01,674.00,5889.00,6340,20231222,-18.93,4585,20240805,12.10,6300,-18.41,20240102,4585,12.10,20240805,6340,-18.93,20231222,4585,12.10,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N +20241119,100826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5140,40,2,0.78,10793640,2103,48.42,5100,5200,5060,6630,3570,5100,5132.50,44.52,0,335,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,792,7.63,0.87,12,0.01,674.00,5889.00,6340,20231222,-18.93,4585,20240805,12.10,6300,-18.41,20240102,4585,12.10,20240805,6340,-18.93,20231222,4585,12.10,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N +20241119,090818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5090,-10,5,-0.20,10190,2,0.05,5100,5100,5090,6630,3570,5100,5095.00,44.52,0,-1,5240,5170,5090,5020,4940,5205,5055,77,1530,500,3670,10,1,15400000,784,7.55,0.86,12,0.00,674.00,5889.00,6340,20231222,-19.72,4585,20240805,11.01,6300,-19.21,20240102,4585,11.01,20240805,6340,-19.72,20231222,4585,11.01,20240805,0.11,N,130580,500,77 억,,6855392,N,N,0,N,00,N 20241118,160754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,30,2,0.59,22146060,4343,42.86,5030,5160,5010,6590,3550,5070,5099.25,44.52,0,-267,5220,5145,5055,4980,4890,5100,4935,77,1520,500,3650,10,1,15400000,785,7.57,0.87,12,0.03,674.00,5889.00,6340,20231222,-19.56,4585,20240805,11.23,6300,-19.05,20240102,4585,11.23,20240805,6340,-19.56,20231222,4585,11.23,20240805,0.11,N,130580,500,77 억,,6856483,N,N,0,N,00,N 20241118,150802,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5100,30,2,0.59,21931860,4301,42.45,5030,5160,5010,6590,3550,5070,5099.25,44.52,0,-250,5220,5145,5055,4980,4890,5100,4935,77,1520,500,3650,10,1,15400000,785,7.57,0.87,12,0.03,674.00,5889.00,6340,20231222,-19.56,4585,20240805,11.23,6300,-19.05,20240102,4585,11.23,20240805,6340,-19.56,20231222,4585,11.23,20240805,0.11,N,130580,500,77 억,,6856483,N,N,0,N,00,N 20241118,140804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5060,-10,5,-0.20,15010240,2938,28.99,5030,5160,5010,6590,3550,5070,5109.00,44.52,0,-186,5220,5145,5055,4980,4890,5100,4935,77,1520,500,3650,10,1,15400000,779,7.51,0.86,12,0.02,674.00,5889.00,6340,20231222,-20.19,4585,20240805,10.36,6300,-19.68,20240102,4585,10.36,20240805,6340,-20.19,20231222,4585,10.36,20240805,0.11,N,130580,500,77 억,,6856483,N,N,0,N,00,N diff --git a/130660/price/prices-20241101.csv b/130660/price/prices-20241101.csv index 0cb586651bd9..3aab6460b1d3 100644 --- a/130660/price/prices-20241101.csv +++ b/130660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160750,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12400,180,2,1.47,2912357430,235091,108.16,12270,12550,12180,15880,8560,12220,12388.16,5.26,0,24858,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4042,26.05,3.90,12,0.72,476.00,3178.00,19500,20240718,-36.41,6730,20240418,84.25,19500,-36.41,20240718,6730,84.25,20240418,19500,-36.41,20240718,6730,84.25,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N +20241119,150801,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12430,210,2,1.72,2755394790,222428,102.33,12270,12550,12180,15880,8560,12220,12387.81,5.26,0,24135,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4052,26.11,3.91,12,0.68,476.00,3178.00,19500,20240718,-36.26,6730,20240418,84.70,19500,-36.26,20240718,6730,84.70,20240418,19500,-36.26,20240718,6730,84.70,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N +20241119,140801,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12400,180,2,1.47,2362849040,190647,87.71,12270,12550,12180,15880,8560,12220,12393.84,5.26,0,18634,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4042,26.05,3.90,12,0.58,476.00,3178.00,19500,20240718,-36.41,6730,20240418,84.25,19500,-36.41,20240718,6730,84.25,20240418,19500,-36.41,20240718,6730,84.25,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N +20241119,130804,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12430,210,2,1.72,1965160340,158767,73.04,12270,12510,12180,15880,8560,12220,12377.64,5.26,0,11136,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4052,26.11,3.91,12,0.49,476.00,3178.00,19500,20240718,-36.26,6730,20240418,84.70,19500,-36.26,20240718,6730,84.70,20240418,19500,-36.26,20240718,6730,84.70,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N +20241119,120757,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12400,180,2,1.47,1653606000,133727,61.52,12270,12510,12180,15880,8560,12220,12365.54,5.26,0,982,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4042,26.05,3.90,12,0.41,476.00,3178.00,19500,20240718,-36.41,6730,20240418,84.25,19500,-36.41,20240718,6730,84.25,20240418,19500,-36.41,20240718,6730,84.25,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N +20241119,110805,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12420,200,2,1.64,1344966610,108788,50.05,12270,12510,12180,15880,8560,12220,12363.19,5.26,0,-2110,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4049,26.09,3.91,12,0.33,476.00,3178.00,19500,20240718,-36.31,6730,20240418,84.55,19500,-36.31,20240718,6730,84.55,20240418,19500,-36.31,20240718,6730,84.55,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N +20241119,100826,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12330,110,2,0.90,642750610,52342,24.08,12270,12390,12180,15880,8560,12220,12279.83,5.26,0,-7738,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4020,25.90,3.88,12,0.16,476.00,3178.00,19500,20240718,-36.77,6730,20240418,83.21,19500,-36.77,20240718,6730,83.21,20240418,19500,-36.77,20240718,6730,83.21,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N +20241119,090819,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12270,50,2,0.41,213869410,17362,7.99,12270,12390,12270,15880,8560,12220,12318.25,5.26,0,-6372,12646,12432,12036,11822,11426,12540,11930,163,3660,500,7820,10,1,32600000,4000,25.78,3.86,12,0.05,476.00,3178.00,19500,20240718,-37.08,6730,20240418,82.32,19500,-37.08,20240718,6730,82.32,20240418,19500,-37.08,20240718,6730,82.32,20240418,3.76,N,130660,500,163 억,,1714333,N,N,49,N,00,N 20241118,160754,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12220,410,2,3.47,2597653150,215296,58.45,11640,12250,11640,15350,8270,11810,12064.39,5.09,0,53455,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3984,25.67,3.85,12,0.66,476.00,3178.00,19500,20240718,-37.33,6730,20240418,81.58,19500,-37.33,20240718,6730,81.58,20240418,19500,-37.33,20240718,6730,81.58,20240418,3.93,N,130660,500,163 억,,1658045,N,N,49,N,00,N 20241118,150802,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12120,310,2,2.62,2437812630,202167,54.88,11640,12250,11640,15350,8270,11810,12058.43,5.09,0,51540,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3951,25.46,3.81,12,0.62,476.00,3178.00,19500,20240718,-37.85,6730,20240418,80.09,19500,-37.85,20240718,6730,80.09,20240418,19500,-37.85,20240718,6730,80.09,20240418,3.93,N,130660,500,163 억,,1658045,N,N,0,N,00,N 20241118,140804,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,12130,320,2,2.71,2168616550,179958,48.85,11640,12250,11640,15350,8270,11810,12050.70,5.09,0,48895,12463,12136,11773,11446,11083,11955,11265,163,3540,500,7550,10,1,32600000,3954,25.48,3.82,12,0.55,476.00,3178.00,19500,20240718,-37.79,6730,20240418,80.24,19500,-37.79,20240718,6730,80.24,20240418,19500,-37.79,20240718,6730,80.24,20240418,3.93,N,130660,500,163 억,,1658045,N,N,0,N,00,N diff --git a/130740/price/prices-20241101.csv b/130740/price/prices-20241101.csv index bd971b5b776c..1bbae7667f6d 100644 --- a/130740/price/prices-20241101.csv +++ b/130740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160750,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,34,2,1.95,54724225,30797,40.07,1746,1850,1746,2265,1223,1746,1776.93,0.24,0,-303,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,201,-10.47,0.33,12,0.27,-170.00,5354.00,3480,20240207,-48.85,1704,20241118,4.46,3480,-48.85,20240207,1704,4.46,20241118,3480,-48.85,20240207,1704,4.46,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N +20241119,150802,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1779,33,2,1.89,49562447,27896,36.29,1746,1850,1746,2265,1223,1746,1776.69,0.24,0,130,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,201,-10.46,0.33,12,0.25,-170.00,5354.00,3480,20240207,-48.88,1704,20241118,4.40,3480,-48.88,20240207,1704,4.40,20241118,3480,-48.88,20240207,1704,4.40,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N +20241119,140801,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,34,2,1.95,45763289,25758,33.51,1746,1850,1746,2265,1223,1746,1776.66,0.24,0,543,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,201,-10.47,0.33,12,0.23,-170.00,5354.00,3480,20240207,-48.85,1704,20241118,4.46,3480,-48.85,20240207,1704,4.46,20241118,3480,-48.85,20240207,1704,4.46,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N +20241119,130804,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1780,34,2,1.95,43337016,24390,31.73,1746,1850,1746,2265,1223,1746,1776.84,0.24,0,1012,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,201,-10.47,0.33,12,0.22,-170.00,5354.00,3480,20240207,-48.85,1704,20241118,4.46,3480,-48.85,20240207,1704,4.46,20241118,3480,-48.85,20240207,1704,4.46,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N +20241119,120757,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1770,24,2,1.37,41034086,23096,30.05,1746,1850,1746,2265,1223,1746,1776.68,0.24,0,1382,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,200,-10.41,0.33,12,0.20,-170.00,5354.00,3480,20240207,-49.14,1704,20241118,3.87,3480,-49.14,20240207,1704,3.87,20241118,3480,-49.14,20240207,1704,3.87,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N +20241119,110806,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1768,22,2,1.26,32208214,18113,23.57,1746,1850,1746,2265,1223,1746,1778.18,0.24,0,1383,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,199,-10.40,0.33,12,0.16,-170.00,5354.00,3480,20240207,-49.20,1704,20241118,3.76,3480,-49.20,20240207,1704,3.76,20241118,3480,-49.20,20240207,1704,3.76,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N +20241119,100826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1799,53,2,3.04,24177443,13620,17.72,1746,1850,1746,2265,1223,1746,1775.14,0.24,0,1209,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,203,-10.58,0.34,12,0.12,-170.00,5354.00,3480,20240207,-48.30,1704,20241118,5.58,3480,-48.30,20240207,1704,5.58,20241118,3480,-48.30,20240207,1704,5.58,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N +20241119,090819,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1765,19,2,1.09,3763649,2149,2.80,1746,1770,1746,2265,1223,1746,1751.35,0.24,0,-270,1798,1772,1738,1712,1678,1755,1695,56,519,500,1080,1,1,11276679,199,-10.38,0.33,12,0.02,-170.00,5354.00,3480,20240207,-49.28,1704,20241118,3.58,3480,-49.28,20240207,1704,3.58,20241118,3480,-49.28,20240207,1704,3.58,20241118,0.07,N,130740,500,56 억,,27007,N,N,0,N,00,N 20241118,160754,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1746,-18,5,-1.02,132059530,76840,263.72,1764,1764,1704,2290,1235,1764,1718.63,0.23,0,1141,1838,1800,1770,1732,1702,1786,1718,56,526,500,1090,1,1,11276679,197,-10.27,0.33,12,0.68,-170.00,5354.00,3480,20240207,-49.83,1704,20241118,2.46,3480,-49.83,20240207,1704,2.46,20241118,3480,-49.83,20240207,1704,2.46,20241118,0.07,N,130740,500,56 억,,25866,N,N,0,N,00,N 20241118,150803,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1724,-40,5,-2.27,128686959,74906,257.08,1764,1764,1704,2290,1235,1764,1717.98,0.23,0,1412,1838,1800,1770,1732,1702,1786,1718,56,526,500,1090,1,1,11276679,194,-10.14,0.32,12,0.66,-170.00,5354.00,3480,20240207,-50.46,1704,20241118,1.17,3480,-50.46,20240207,1704,1.17,20241118,3480,-50.46,20240207,1704,1.17,20241118,0.07,N,130740,500,56 억,,25866,N,N,0,N,00,N 20241118,140804,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,1716,-48,5,-2.72,116902168,68055,233.57,1764,1764,1704,2290,1235,1764,1717.76,0.23,0,2333,1838,1800,1770,1732,1702,1786,1718,56,526,500,1090,1,1,11276679,194,-10.09,0.32,12,0.60,-170.00,5354.00,3480,20240207,-50.69,1704,20241118,0.70,3480,-50.69,20240207,1704,0.70,20241118,3480,-50.69,20240207,1704,0.70,20241118,0.07,N,130740,500,56 억,,25866,N,N,0,N,00,N diff --git a/131030/price/prices-20241101.csv b/131030/price/prices-20241101.csv index fa92b7f62368..cc7b92c56ee5 100644 --- a/131030/price/prices-20241101.csv +++ b/131030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160751,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5460,-10,5,-0.18,254474150,46506,100.16,5390,5570,5390,7110,3830,5470,5471.86,2.66,0,-9058,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,882,8.20,0.63,12,0.29,666.00,8680.00,10430,20240710,-47.65,4900,20231113,11.43,10430,-47.65,20240710,5040,8.33,20240122,10430,-47.65,20240710,4970,9.86,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N +20241119,150802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5470,0,3,0.00,243543970,44508,95.85,5390,5570,5390,7110,3830,5470,5471.91,2.66,0,-8858,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,884,8.21,0.63,12,0.28,666.00,8680.00,10430,20240710,-47.56,4900,20231113,11.63,10430,-47.56,20240710,5040,8.53,20240122,10430,-47.56,20240710,4970,10.06,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N +20241119,140802,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5480,10,2,0.18,198429300,36245,78.06,5390,5570,5390,7110,3830,5470,5474.67,2.66,0,-8411,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,885,8.23,0.63,12,0.22,666.00,8680.00,10430,20240710,-47.46,4900,20231113,11.84,10430,-47.46,20240710,5040,8.73,20240122,10430,-47.46,20240710,4970,10.26,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N +20241119,130805,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5480,10,2,0.18,185304890,33844,72.89,5390,5570,5390,7110,3830,5470,5475.27,2.66,0,-7814,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,885,8.23,0.63,12,0.21,666.00,8680.00,10430,20240710,-47.46,4900,20231113,11.84,10430,-47.46,20240710,5040,8.73,20240122,10430,-47.46,20240710,4970,10.26,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N +20241119,120757,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5490,20,2,0.37,155172960,28327,61.01,5390,5570,5390,7110,3830,5470,5477.92,2.66,0,-9942,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,887,8.24,0.63,12,0.18,666.00,8680.00,10430,20240710,-47.36,4900,20231113,12.04,10430,-47.36,20240710,5040,8.93,20240122,10430,-47.36,20240710,4970,10.46,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N +20241119,110806,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5520,50,2,0.91,117973800,21568,46.45,5390,5560,5390,7110,3830,5470,5469.85,2.66,0,-5597,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,892,8.29,0.64,12,0.13,666.00,8680.00,10430,20240710,-47.08,4900,20231113,12.65,10430,-47.08,20240710,5040,9.52,20240122,10430,-47.08,20240710,4970,11.07,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N +20241119,100827,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5520,50,2,0.91,86216830,15811,34.05,5390,5560,5390,7110,3830,5470,5452.97,2.66,0,-1245,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,892,8.29,0.64,12,0.10,666.00,8680.00,10430,20240710,-47.08,4900,20231113,12.65,10430,-47.08,20240710,5040,9.52,20240122,10430,-47.08,20240710,4970,11.07,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N +20241119,090819,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5470,0,3,0.00,44255250,8179,17.61,5390,5470,5390,7110,3830,5470,5410.84,2.66,0,2397,5683,5576,5493,5386,5303,5630,5440,83,1640,500,3500,10,1,16153162,884,8.21,0.63,12,0.05,666.00,8680.00,10430,20240710,-47.56,4900,20231113,11.63,10430,-47.56,20240710,5040,8.53,20240122,10430,-47.56,20240710,4970,10.06,20231124,7.33,N,131030,500,82 억,,429342,N,N,0,N,00,N 20241118,160754,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5470,20,2,0.37,254059030,46337,55.65,5410,5600,5410,7080,3820,5450,5482.86,2.69,0,-5773,5636,5542,5386,5292,5136,5590,5340,83,1630,500,3480,10,1,16153162,884,8.21,0.63,12,0.29,666.00,8680.00,10430,20240710,-47.56,4900,20231113,11.63,10430,-47.56,20240710,5040,8.53,20240122,10430,-47.56,20240710,4970,10.06,20231124,7.42,N,131030,500,82 억,,435109,N,N,0,N,00,N 20241118,150803,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5500,50,2,0.92,230850450,42102,50.57,5410,5600,5410,7080,3820,5450,5483.12,2.69,0,-7175,5636,5542,5386,5292,5136,5590,5340,83,1630,500,3480,10,1,16153162,888,8.26,0.63,12,0.26,666.00,8680.00,10430,20240710,-47.27,4900,20231113,12.24,10430,-47.27,20240710,5040,9.13,20240122,10430,-47.27,20240710,4970,10.66,20231124,7.42,N,131030,500,82 억,,435109,N,N,0,N,00,N 20241118,140805,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5530,80,2,1.47,224426490,40932,49.16,5410,5600,5410,7080,3820,5450,5482.91,2.69,0,-7024,5636,5542,5386,5292,5136,5590,5340,83,1630,500,3480,10,1,16153162,893,8.30,0.64,12,0.25,666.00,8680.00,10430,20240710,-46.98,4900,20231113,12.86,10430,-46.98,20240710,5040,9.72,20240122,10430,-46.98,20240710,4970,11.27,20231124,7.42,N,131030,500,82 억,,435109,N,N,0,N,00,N diff --git a/131090/price/prices-20241101.csv b/131090/price/prices-20241101.csv index a40106e11ce0..ada1c44041b4 100644 --- a/131090/price/prices-20241101.csv +++ b/131090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160751,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,856,17,2,2.03,23383123,27327,32.72,839,900,836,1090,588,839,855.68,1.90,0,-328,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,377,6.48,0.76,12,0.06,132.00,1123.00,1040,20231220,-17.69,754,20240805,13.53,1039,-17.61,20240111,754,13.53,20240805,1040,-17.69,20231220,754,13.53,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N +20241119,150802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,872,33,2,3.93,23078078,26976,32.30,839,900,836,1090,588,839,855.50,1.90,0,-97,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,384,6.61,0.78,12,0.06,132.00,1123.00,1040,20231220,-16.15,754,20240805,15.65,1039,-16.07,20240111,754,15.65,20240805,1040,-16.15,20231220,754,15.65,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N +20241119,140802,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,851,12,2,1.43,13705248,16289,19.50,839,851,836,1090,588,839,841.38,1.90,0,-426,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,374,6.45,0.76,12,0.04,132.00,1123.00,1040,20231220,-18.17,754,20240805,12.86,1039,-18.09,20240111,754,12.86,20240805,1040,-18.17,20231220,754,12.86,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N +20241119,130805,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,843,4,2,0.48,8555598,10191,12.20,839,846,836,1090,588,839,839.52,1.90,0,-114,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,371,6.39,0.75,12,0.02,132.00,1123.00,1040,20231220,-18.94,754,20240805,11.80,1039,-18.86,20240111,754,11.80,20240805,1040,-18.94,20231220,754,11.80,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N +20241119,120757,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,839,0,3,0.00,6864403,8178,9.79,839,846,836,1090,588,839,839.37,1.90,0,-119,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,369,6.36,0.75,12,0.02,132.00,1123.00,1040,20231220,-19.33,754,20240805,11.27,1039,-19.25,20240111,754,11.27,20240805,1040,-19.33,20231220,754,11.27,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N +20241119,110806,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,846,7,2,0.83,4698257,5597,6.70,839,846,836,1090,588,839,839.42,1.90,0,-43,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,372,6.41,0.75,12,0.01,132.00,1123.00,1040,20231220,-18.65,754,20240805,12.20,1039,-18.58,20240111,754,12.20,20240805,1040,-18.65,20231220,754,12.20,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N +20241119,100827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,842,3,2,0.36,4656119,5547,6.64,839,842,836,1090,588,839,839.39,1.90,0,-43,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,370,6.38,0.75,12,0.01,132.00,1123.00,1040,20231220,-19.04,754,20240805,11.67,1039,-18.96,20240111,754,11.67,20240805,1040,-19.04,20231220,754,11.67,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N +20241119,090820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,841,2,2,0.24,1577326,1880,2.25,839,841,839,1090,588,839,839.00,1.90,0,-1,865,852,837,824,809,858,830,44,251,100,620,1,1,44000000,370,6.37,0.75,12,0.00,132.00,1123.00,1040,20231220,-19.13,754,20240805,11.54,1039,-19.06,20240111,754,11.54,20240805,1040,-19.13,20231220,754,11.54,20240805,0.04,N,131090,100,44 억,,834104,N,N,0,N,00,N 20241118,160755,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,839,-8,5,-0.94,69584829,83512,297.45,837,850,822,1101,593,847,833.23,1.89,0,2482,906,876,853,823,800,891,838,44,254,100,620,1,1,44000000,369,6.36,0.75,12,0.19,132.00,1123.00,1040,20231220,-19.33,754,20240805,11.27,1039,-19.25,20240111,754,11.27,20240805,1040,-19.33,20231220,754,11.27,20240805,0.04,N,131090,100,44 억,,831618,N,N,0,N,00,N 20241118,150803,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,840,-7,5,-0.83,69435716,83335,296.82,837,850,822,1101,593,847,833.21,1.89,0,2543,906,876,853,823,800,891,838,44,254,100,620,1,1,44000000,370,6.36,0.75,12,0.19,132.00,1123.00,1040,20231220,-19.23,754,20240805,11.41,1039,-19.15,20240111,754,11.41,20240805,1040,-19.23,20231220,754,11.41,20240805,0.04,N,131090,100,44 억,,831618,N,N,0,N,00,N 20241118,140805,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,840,-7,5,-0.83,68077458,81729,291.10,837,850,822,1101,593,847,832.97,1.89,0,2867,906,876,853,823,800,891,838,44,254,100,620,1,1,44000000,370,6.36,0.75,12,0.19,132.00,1123.00,1040,20231220,-19.23,754,20240805,11.41,1039,-19.15,20240111,754,11.41,20240805,1040,-19.23,20231220,754,11.41,20240805,0.04,N,131090,100,44 억,,831618,N,N,0,N,00,N diff --git a/131100/price/prices-20241101.csv b/131100/price/prices-20241101.csv index f50375d119f7..053e1c4c6664 100644 --- a/131100/price/prices-20241101.csv +++ b/131100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160751,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1389,-24,5,-1.70,80290309,58869,77.37,1393,1393,1334,1836,990,1413,1363.78,0.00,0,-1864,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,390,-2.37,0.67,12,0.21,-586.00,2069.00,3295,20231212,-57.85,1261,20240805,10.15,2265,-38.68,20240102,1261,10.15,20240805,3295,-57.85,20231212,1261,10.15,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241119,150802,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1368,-45,5,-3.18,77991695,57198,75.17,1393,1393,1334,1836,990,1413,1363.54,0.00,0,-1289,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,384,-2.33,0.66,12,0.20,-586.00,2069.00,3295,20231212,-58.48,1261,20240805,8.49,2265,-39.60,20240102,1261,8.49,20240805,3295,-58.48,20231212,1261,8.49,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241119,140802,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1344,-69,5,-4.88,67545382,49504,65.06,1393,1393,1334,1836,990,1413,1364.44,0.00,0,-999,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,377,-2.29,0.65,12,0.18,-586.00,2069.00,3295,20231212,-59.21,1261,20240805,6.58,2265,-40.66,20240102,1261,6.58,20240805,3295,-59.21,20231212,1261,6.58,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241119,130805,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1361,-52,5,-3.68,51044590,37259,48.97,1393,1393,1334,1836,990,1413,1369.99,0.00,0,-859,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,382,-2.32,0.66,12,0.13,-586.00,2069.00,3295,20231212,-58.69,1261,20240805,7.93,2265,-39.91,20240102,1261,7.93,20240805,3295,-58.69,20231212,1261,7.93,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241119,120757,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1366,-47,5,-3.33,41794227,30466,40.04,1393,1393,1334,1836,990,1413,1371.83,0.00,0,-448,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,383,-2.33,0.66,12,0.11,-586.00,2069.00,3295,20231212,-58.54,1261,20240805,8.33,2265,-39.69,20240102,1261,8.33,20240805,3295,-58.54,20231212,1261,8.33,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241119,110807,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1365,-48,5,-3.40,38620039,28142,36.99,1393,1393,1334,1836,990,1413,1372.33,0.00,0,-432,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,383,-2.33,0.66,12,0.10,-586.00,2069.00,3295,20231212,-58.57,1261,20240805,8.25,2265,-39.74,20240102,1261,8.25,20240805,3295,-58.57,20231212,1261,8.25,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241119,100827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1373,-40,5,-2.83,21577869,15710,20.65,1393,1393,1334,1836,990,1413,1373.51,0.00,0,-184,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,385,-2.34,0.66,12,0.06,-586.00,2069.00,3295,20231212,-58.33,1261,20240805,8.88,2265,-39.38,20240102,1261,8.88,20240805,3295,-58.33,20231212,1261,8.88,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N +20241119,090820,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1382,-31,5,-2.19,7114760,5191,6.82,1393,1393,1334,1836,990,1413,1370.60,0.00,0,118,1572,1492,1392,1312,1212,1442,1262,140,423,500,980,1,1,28048252,388,-2.36,0.67,12,0.02,-586.00,2069.00,3295,20231212,-58.06,1261,20240805,9.60,2265,-38.98,20240102,1261,9.60,20240805,3295,-58.06,20231212,1261,9.60,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241118,160755,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1413,-65,5,-4.40,94116285,67957,204.60,1471,1472,1292,1921,1035,1478,1384.94,0.00,0,5120,1578,1527,1464,1413,1350,1496,1382,140,443,500,1030,1,1,28048252,396,-2.41,0.68,12,0.24,-586.00,2069.00,3295,20231212,-57.12,1261,20240805,12.05,2265,-37.62,20240102,1261,12.05,20240805,3295,-57.12,20231212,1261,12.05,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241118,150803,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1414,-64,5,-4.33,93030665,67189,202.29,1471,1472,1292,1921,1035,1478,1384.61,0.00,0,5596,1578,1527,1464,1413,1350,1496,1382,140,443,500,1030,1,1,28048252,397,-2.41,0.68,12,0.24,-586.00,2069.00,3295,20231212,-57.09,1261,20240805,12.13,2265,-37.57,20240102,1261,12.13,20240805,3295,-57.09,20231212,1261,12.13,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N 20241118,140805,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,1412,-66,5,-4.47,86602839,62636,188.58,1471,1472,1292,1921,1035,1478,1382.64,0.00,0,5610,1578,1527,1464,1413,1350,1496,1382,140,443,500,1030,1,1,28048252,396,-2.41,0.68,12,0.22,-586.00,2069.00,3295,20231212,-57.15,1261,20240805,11.97,2265,-37.66,20240102,1261,11.97,20240805,3295,-57.15,20231212,1261,11.97,20240805,0.00,N,131100,500,140 억,,0,N,N,0,N,00,N diff --git a/131180/price/prices-20241101.csv b/131180/price/prices-20241101.csv index 9522f7bb93a3..01eb04dff797 100644 --- a/131180/price/prices-20241101.csv +++ b/131180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160751,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,858,-3,5,-0.35,23427952,27130,23.62,861,889,858,1119,603,861,863.54,15.24,0,-616,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,252,37.30,0.42,12,0.09,23.00,2046.00,1295,20240116,-33.75,750,20240805,14.40,1295,-33.75,20240116,750,14.40,20240805,1295,-33.75,20240116,750,14.40,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N +20241119,150803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,864,3,2,0.35,20471077,23684,20.62,861,889,858,1119,603,861,864.34,15.24,0,-489,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,254,37.57,0.42,12,0.08,23.00,2046.00,1295,20240116,-33.28,750,20240805,15.20,1295,-33.28,20240116,750,15.20,20240805,1295,-33.28,20240116,750,15.20,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N +20241119,140803,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,862,1,2,0.12,19214473,22225,19.35,861,889,858,1119,603,861,864.54,15.24,0,-596,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,253,37.48,0.42,12,0.08,23.00,2046.00,1295,20240116,-33.44,750,20240805,14.93,1295,-33.44,20240116,750,14.93,20240805,1295,-33.44,20240116,750,14.93,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N +20241119,130805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,861,0,3,0.00,18775673,21716,18.90,861,889,858,1119,603,861,864.60,15.24,0,-596,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,253,37.43,0.42,12,0.07,23.00,2046.00,1295,20240116,-33.51,750,20240805,14.80,1295,-33.51,20240116,750,14.80,20240805,1295,-33.51,20240116,750,14.80,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N +20241119,120758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,861,0,3,0.00,14621194,16894,14.71,861,889,858,1119,603,861,865.47,15.24,0,-1090,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,253,37.43,0.42,12,0.06,23.00,2046.00,1295,20240116,-33.51,750,20240805,14.80,1295,-33.51,20240116,750,14.80,20240805,1295,-33.51,20240116,750,14.80,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N +20241119,110807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,870,9,2,1.05,13228328,15283,13.30,861,889,861,1119,603,861,865.56,15.24,0,-948,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,255,37.83,0.43,12,0.05,23.00,2046.00,1295,20240116,-32.82,750,20240805,16.00,1295,-32.82,20240116,750,16.00,20240805,1295,-32.82,20240116,750,16.00,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N +20241119,100828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,877,16,2,1.86,9976806,11570,10.07,861,889,861,1119,603,861,862.30,15.24,0,-867,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,257,38.13,0.43,12,0.04,23.00,2046.00,1295,20240116,-32.28,750,20240805,16.93,1295,-32.28,20240116,750,16.93,20240805,1295,-32.28,20240116,750,16.93,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N +20241119,090820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,884,23,2,2.67,9353155,10859,9.45,861,889,861,1119,603,861,861.33,15.24,0,-503,917,889,872,844,827,880,835,29,258,100,600,1,1,29350000,259,38.43,0.43,12,0.04,23.00,2046.00,1295,20240116,-31.74,750,20240805,17.87,1295,-31.74,20240116,750,17.87,20240805,1295,-31.74,20240116,750,17.87,20240805,0.64,N,131180,100,29 억,,4474040,N,N,0,N,00,N 20241118,160755,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,861,-30,5,-3.37,100967258,114870,56.90,886,900,855,1158,624,891,878.97,15.24,0,417,999,944,907,852,815,926,834,29,267,100,620,1,1,29350000,253,37.43,0.42,12,0.39,23.00,2046.00,1295,20240116,-33.51,750,20240805,14.80,1295,-33.51,20240116,750,14.80,20240805,1295,-33.51,20240116,750,14.80,20240805,0.65,N,131180,100,29 억,,4472525,N,N,0,N,00,N 20241118,150804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,864,-27,5,-3.03,84476359,95762,47.43,886,900,855,1158,624,891,882.15,15.24,0,512,999,944,907,852,815,926,834,29,267,100,620,1,1,29350000,254,37.57,0.42,12,0.33,23.00,2046.00,1295,20240116,-33.28,750,20240805,15.20,1295,-33.28,20240116,750,15.20,20240805,1295,-33.28,20240116,750,15.20,20240805,0.65,N,131180,100,29 억,,4472525,N,N,0,N,00,N 20241118,140805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,860,-31,5,-3.48,78111440,88381,43.78,886,900,855,1158,624,891,883.80,15.24,0,286,999,944,907,852,815,926,834,29,267,100,620,1,1,29350000,252,37.39,0.42,12,0.30,23.00,2046.00,1295,20240116,-33.59,750,20240805,14.67,1295,-33.59,20240116,750,14.67,20240805,1295,-33.59,20240116,750,14.67,20240805,0.65,N,131180,100,29 억,,4472525,N,N,0,N,00,N diff --git a/131220/price/prices-20241101.csv b/131220/price/prices-20241101.csv index 5edd43d8c9c9..e365c0e1b58a 100644 --- a/131220/price/prices-20241101.csv +++ b/131220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160752,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,15,2,0.33,24012605,5274,89.40,4550,4595,4510,5930,3200,4565,4553.02,0.78,0,56,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,341,8.88,0.82,12,0.07,516.00,5569.00,7520,20240820,-39.10,4430,20241114,3.39,7520,-39.10,20240820,4430,3.39,20241114,7520,-39.10,20240820,4430,3.39,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N +20241119,150803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-5,5,-0.11,23824825,5233,88.71,4550,4595,4510,5930,3200,4565,4552.80,0.78,0,56,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,340,8.84,0.82,12,0.07,516.00,5569.00,7520,20240820,-39.36,4430,20241114,2.93,7520,-39.36,20240820,4430,2.93,20241114,7520,-39.36,20240820,4430,2.93,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N +20241119,140803,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4570,5,2,0.11,21767355,4782,81.06,4550,4595,4510,5930,3200,4565,4551.94,0.78,0,56,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,341,8.86,0.82,12,0.06,516.00,5569.00,7520,20240820,-39.23,4430,20241114,3.16,7520,-39.23,20240820,4430,3.16,20241114,7520,-39.23,20240820,4430,3.16,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N +20241119,130806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,15,2,0.33,19872590,4368,74.05,4550,4595,4510,5930,3200,4565,4549.59,0.78,0,75,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,341,8.88,0.82,12,0.06,516.00,5569.00,7520,20240820,-39.10,4430,20241114,3.39,7520,-39.10,20240820,4430,3.39,20241114,7520,-39.10,20240820,4430,3.39,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N +20241119,120758,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,15,2,0.33,19776500,4347,73.69,4550,4595,4510,5930,3200,4565,4549.46,0.78,0,92,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,341,8.88,0.82,12,0.06,516.00,5569.00,7520,20240820,-39.10,4430,20241114,3.39,7520,-39.10,20240820,4430,3.39,20241114,7520,-39.10,20240820,4430,3.39,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N +20241119,110807,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-5,5,-0.11,13283385,2924,49.57,4550,4595,4510,5930,3200,4565,4542.88,0.78,0,104,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,340,8.84,0.82,12,0.04,516.00,5569.00,7520,20240820,-39.36,4430,20241114,2.93,7520,-39.36,20240820,4430,2.93,20241114,7520,-39.36,20240820,4430,2.93,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N +20241119,100828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4560,-5,5,-0.11,11504540,2534,42.96,4550,4595,4510,5930,3200,4565,4540.07,0.78,0,123,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,340,8.84,0.82,12,0.03,516.00,5569.00,7520,20240820,-39.36,4430,20241114,2.93,7520,-39.36,20240820,4430,2.93,20241114,7520,-39.36,20240820,4430,2.93,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N +20241119,090820,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,25,2,0.55,7795145,1722,29.19,4550,4590,4510,5930,3200,4565,4526.80,0.78,0,269,4648,4606,4583,4541,4518,4595,4530,37,1365,500,3280,5,1,7454490,342,8.90,0.82,12,0.02,516.00,5569.00,7520,20240820,-38.96,4430,20241114,3.61,7520,-38.96,20240820,4430,3.61,20241114,7520,-38.96,20240820,4430,3.61,20241114,2.70,N,131220,500,37 억,,58159,N,N,0,N,00,N 20241118,160755,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-55,5,-1.19,26996595,5892,29.89,4620,4625,4560,6000,3235,4620,4581.91,0.78,0,-146,4786,4702,4576,4492,4366,4745,4535,37,1380,500,3320,5,1,7454490,340,8.85,0.82,12,0.08,516.00,5569.00,7520,20240820,-39.30,4430,20241114,3.05,7520,-39.30,20240820,4430,3.05,20241114,7520,-39.30,20240820,4430,3.05,20241114,2.70,N,131220,500,37 억,,58164,N,N,0,N,00,N 20241118,150804,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4585,-35,5,-0.76,24508575,5347,27.13,4620,4625,4560,6000,3235,4620,4583.61,0.78,0,-146,4786,4702,4576,4492,4366,4745,4535,37,1380,500,3320,5,1,7454490,342,8.89,0.82,12,0.07,516.00,5569.00,7520,20240820,-39.03,4430,20241114,3.50,7520,-39.03,20240820,4430,3.50,20241114,7520,-39.03,20240820,4430,3.50,20241114,2.70,N,131220,500,37 억,,58164,N,N,0,N,00,N 20241118,140806,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4590,-30,5,-0.65,23367920,5098,25.87,4620,4625,4560,6000,3235,4620,4583.74,0.78,0,-137,4786,4702,4576,4492,4366,4745,4535,37,1380,500,3320,5,1,7454490,342,8.90,0.82,12,0.07,516.00,5569.00,7520,20240820,-38.96,4430,20241114,3.61,7520,-38.96,20240820,4430,3.61,20241114,7520,-38.96,20240820,4430,3.61,20241114,2.70,N,131220,500,37 억,,58164,N,N,0,N,00,N diff --git a/131290/price/prices-20241101.csv b/131290/price/prices-20241101.csv index 3f80dcd7c22f..c014aff27710 100644 --- a/131290/price/prices-20241101.csv +++ b/131290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160752,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39900,1000,2,2.57,2001013900,50115,29.68,39250,40550,39250,50500,27250,38900,39928.55,7.58,0,7411,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4414,3627.27,1.46,12,0.45,11.00,27365.00,87800,20240503,-54.56,38050,20240805,4.86,87800,-54.56,20240503,38050,4.86,20240805,87800,-54.56,20240503,38050,4.86,20240805,1.57,N,131290,500,55 억,,838804,N,N,103,N,00,N +20241119,150803,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39800,900,2,2.31,1907956400,47780,28.30,39250,40550,39250,50500,27250,38900,39932.11,7.58,0,6895,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4402,3618.18,1.45,12,0.43,11.00,27365.00,87800,20240503,-54.67,38050,20240805,4.60,87800,-54.67,20240503,38050,4.60,20240805,87800,-54.67,20240503,38050,4.60,20240805,1.57,N,131290,500,55 억,,838804,N,N,151,N,00,N +20241119,140803,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,40000,1100,2,2.83,1627646400,40754,24.14,39250,40550,39250,50500,27250,38900,39938.32,7.58,0,6132,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4425,3636.36,1.46,12,0.37,11.00,27365.00,87800,20240503,-54.44,38050,20240805,5.12,87800,-54.44,20240503,38050,5.12,20240805,87800,-54.44,20240503,38050,5.12,20240805,1.57,N,131290,500,55 억,,838804,N,N,151,N,00,N +20241119,130806,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,40150,1250,2,3.21,1464710600,36699,21.74,39250,40550,39250,50500,27250,38900,39911.46,7.58,0,5285,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4441,3650.00,1.47,12,0.33,11.00,27365.00,87800,20240503,-54.27,38050,20240805,5.52,87800,-54.27,20240503,38050,5.52,20240805,87800,-54.27,20240503,38050,5.52,20240805,1.57,N,131290,500,55 억,,838804,N,N,151,N,00,N +20241119,120758,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39850,950,2,2.44,1310523300,32842,19.45,39250,40550,39250,50500,27250,38900,39903.88,7.58,0,3905,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4408,3622.73,1.46,12,0.30,11.00,27365.00,87800,20240503,-54.61,38050,20240805,4.73,87800,-54.61,20240503,38050,4.73,20240805,87800,-54.61,20240503,38050,4.73,20240805,1.57,N,131290,500,55 억,,838804,N,N,151,N,00,N +20241119,110807,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39900,1000,2,2.57,1175536050,29459,17.45,39250,40550,39250,50500,27250,38900,39904.14,7.58,0,2279,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4414,3627.27,1.46,12,0.27,11.00,27365.00,87800,20240503,-54.56,38050,20240805,4.86,87800,-54.56,20240503,38050,4.86,20240805,87800,-54.56,20240503,38050,4.86,20240805,1.57,N,131290,500,55 억,,838804,N,N,151,N,00,N +20241119,100828,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39850,950,2,2.44,986031400,24694,14.63,39250,40550,39250,50500,27250,38900,39930.00,7.58,0,1155,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4408,3622.73,1.46,12,0.22,11.00,27365.00,87800,20240503,-54.61,38050,20240805,4.73,87800,-54.61,20240503,38050,4.73,20240805,87800,-54.61,20240503,38050,4.73,20240805,1.57,N,131290,500,55 억,,838804,N,N,151,N,00,N +20241119,090821,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,40300,1400,2,3.60,406491700,10197,6.04,39250,40550,39250,50500,27250,38900,39863.85,7.58,0,3070,44800,41850,40350,37400,35900,41100,36650,55,11600,500,28000,50,1,11061429,4458,3663.64,1.47,12,0.09,11.00,27365.00,87800,20240503,-54.10,38050,20240805,5.91,87800,-54.10,20240503,38050,5.91,20240805,87800,-54.10,20240503,38050,5.91,20240805,1.57,N,131290,500,55 억,,838804,N,N,151,N,00,N 20241118,160756,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,38900,-4000,5,-9.32,6814771450,168341,123.76,43000,43300,38850,55700,30050,42900,40481.60,7.92,0,-35514,46066,44482,42666,41082,39266,43575,40175,55,12800,500,30880,50,1,11061429,4303,3536.36,1.42,12,1.52,11.00,27365.00,87800,20240503,-55.69,38050,20240805,2.23,87800,-55.69,20240503,38050,2.23,20240805,87800,-55.69,20240503,38050,2.23,20240805,1.56,N,131290,500,55 억,,875949,N,N,151,N,00,N 20241118,150804,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39300,-3600,5,-8.39,6300578800,155168,114.07,43000,43300,38850,55700,30050,42900,40604.20,7.92,0,-36362,46066,44482,42666,41082,39266,43575,40175,55,12800,500,30880,50,1,11061429,4347,3572.73,1.44,12,1.40,11.00,27365.00,87800,20240503,-55.24,38050,20240805,3.29,87800,-55.24,20240503,38050,3.29,20240805,87800,-55.24,20240503,38050,3.29,20240805,1.56,N,131290,500,55 억,,875949,N,N,92,N,00,N 20241118,140806,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,39250,-3650,5,-8.51,5438597550,133184,97.91,43000,43300,39050,55700,30050,42900,40834.50,7.92,0,-35914,46066,44482,42666,41082,39266,43575,40175,55,12800,500,30880,50,1,11061429,4342,3568.18,1.43,12,1.20,11.00,27365.00,87800,20240503,-55.30,38050,20240805,3.15,87800,-55.30,20240503,38050,3.15,20240805,87800,-55.30,20240503,38050,3.15,20240805,1.56,N,131290,500,55 억,,875949,N,N,92,N,00,N diff --git a/131370/price/prices-20241101.csv b/131370/price/prices-20241101.csv index 1936c5244f7c..ed0440025d98 100644 --- a/131370/price/prices-20241101.csv +++ b/131370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160752,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2645,30,2,1.15,125917640,47943,87.54,2590,2645,2590,3395,1835,2615,2626.25,18.43,0,327,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1409,19.45,1.48,12,0.09,136.00,1789.00,5970,20240129,-55.70,2510,20241115,5.38,5970,-55.70,20240129,2510,5.38,20241115,5970,-55.70,20240129,2510,5.38,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N +20241119,150803,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2635,20,2,0.76,112692150,42937,78.40,2590,2645,2590,3395,1835,2615,2624.59,18.43,0,-2476,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1404,19.38,1.47,12,0.08,136.00,1789.00,5970,20240129,-55.86,2510,20241115,4.98,5970,-55.86,20240129,2510,4.98,20241115,5970,-55.86,20240129,2510,4.98,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N +20241119,140804,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2630,15,2,0.57,62443215,23885,43.61,2590,2635,2590,3395,1835,2615,2614.33,18.43,0,4643,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1401,19.34,1.47,12,0.04,136.00,1789.00,5970,20240129,-55.95,2510,20241115,4.78,5970,-55.95,20240129,2510,4.78,20241115,5970,-55.95,20240129,2510,4.78,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N +20241119,130806,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2635,20,2,0.76,55263400,21153,38.63,2590,2635,2590,3395,1835,2615,2612.56,18.43,0,4702,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1404,19.38,1.47,12,0.04,136.00,1789.00,5970,20240129,-55.86,2510,20241115,4.98,5970,-55.86,20240129,2510,4.98,20241115,5970,-55.86,20240129,2510,4.98,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N +20241119,120759,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2630,15,2,0.57,50298370,19265,35.18,2590,2635,2590,3395,1835,2615,2610.87,18.43,0,5145,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1401,19.34,1.47,12,0.04,136.00,1789.00,5970,20240129,-55.95,2510,20241115,4.78,5970,-55.95,20240129,2510,4.78,20241115,5970,-55.95,20240129,2510,4.78,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N +20241119,110808,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2620,5,2,0.19,43566745,16698,30.49,2590,2635,2590,3395,1835,2615,2609.10,18.43,0,4375,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1396,19.26,1.46,12,0.03,136.00,1789.00,5970,20240129,-56.11,2510,20241115,4.38,5970,-56.11,20240129,2510,4.38,20241115,5970,-56.11,20240129,2510,4.38,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N +20241119,100828,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2625,10,2,0.38,36206660,13888,25.36,2590,2635,2590,3395,1835,2615,2607.05,18.43,0,3819,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1398,19.30,1.47,12,0.03,136.00,1789.00,5970,20240129,-56.03,2510,20241115,4.58,5970,-56.03,20240129,2510,4.58,20241115,5970,-56.03,20240129,2510,4.58,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N +20241119,090821,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2615,0,3,0.00,13481915,5205,9.50,2590,2635,2590,3395,1835,2615,2590.19,18.43,0,-761,2688,2651,2608,2571,2528,2670,2590,53,780,100,1670,5,1,53267083,1393,19.23,1.46,12,0.01,136.00,1789.00,5970,20240129,-56.20,2510,20241115,4.18,5970,-56.20,20240129,2510,4.18,20241115,5970,-56.20,20240129,2510,4.18,20241115,3.78,N,131370,100,53 억,,9815345,N,N,0,N,00,N 20241118,160756,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2615,20,2,0.77,142219485,54314,69.73,2585,2645,2565,3370,1820,2595,2618.47,18.41,0,9986,2671,2632,2571,2532,2471,2652,2552,53,775,100,1660,5,1,53267083,1393,19.23,1.46,12,0.10,136.00,1789.00,5970,20240129,-56.20,2510,20241115,4.18,5970,-56.20,20240129,2510,4.18,20241115,5970,-56.20,20240129,2510,4.18,20241115,3.83,N,131370,100,53 억,,9805454,N,N,0,N,00,N 20241118,150805,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2620,25,2,0.96,133496170,50978,65.45,2585,2645,2565,3370,1820,2595,2618.70,18.41,0,8616,2671,2632,2571,2532,2471,2652,2552,53,775,100,1660,5,1,53267083,1396,19.26,1.46,12,0.10,136.00,1789.00,5970,20240129,-56.11,2510,20241115,4.38,5970,-56.11,20240129,2510,4.38,20241115,5970,-56.11,20240129,2510,4.38,20241115,3.83,N,131370,100,53 억,,9805454,N,N,0,N,00,N 20241118,140806,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,2620,25,2,0.96,114078465,43558,55.92,2585,2645,2565,3370,1820,2595,2619.00,18.41,0,7974,2671,2632,2571,2532,2471,2652,2552,53,775,100,1660,5,1,53267083,1396,19.26,1.46,12,0.08,136.00,1789.00,5970,20240129,-56.11,2510,20241115,4.38,5970,-56.11,20240129,2510,4.38,20241115,5970,-56.11,20240129,2510,4.38,20241115,3.83,N,131370,100,53 억,,9805454,N,N,0,N,00,N diff --git a/131400/price/prices-20241101.csv b/131400/price/prices-20241101.csv index 8dfdc6e59795..96beb46e37b3 100644 --- a/131400/price/prices-20241101.csv +++ b/131400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160752,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,295,2,14.90,21148254460,8927389,2886.23,2045,2550,2015,2570,1386,1980,2368.97,0.47,0,-138378,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1356,81.25,1.12,12,14.98,28.00,2035.00,3935,20231221,-42.19,1650,20240805,37.88,3850,-40.91,20240102,1650,37.88,20240805,3935,-42.19,20231221,1650,37.88,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N +20241119,150804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,285,2,14.39,20553763345,8664114,2801.11,2045,2550,2015,2570,1386,1980,2372.29,0.47,0,-147577,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1350,80.89,1.11,12,14.54,28.00,2035.00,3935,20231221,-42.44,1650,20240805,37.27,3850,-41.17,20240102,1650,37.27,20240805,3935,-42.44,20231221,1650,37.27,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N +20241119,140804,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,295,2,14.90,19965214080,8405420,2717.47,2045,2550,2015,2570,1386,1980,2375.28,0.47,0,-163557,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1356,81.25,1.12,12,14.11,28.00,2035.00,3935,20231221,-42.19,1650,20240805,37.88,3850,-40.91,20240102,1650,37.88,20240805,3935,-42.19,20231221,1650,37.88,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N +20241119,130807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,280,2,14.14,19315773120,8120523,2625.37,2045,2550,2015,2570,1386,1980,2378.64,0.47,0,-147954,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1347,80.71,1.11,12,13.63,28.00,2035.00,3935,20231221,-42.57,1650,20240805,36.97,3850,-41.30,20240102,1650,36.97,20240805,3935,-42.57,20231221,1650,36.97,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N +20241119,120759,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2280,300,2,15.15,18620824475,7813567,2526.13,2045,2550,2015,2570,1386,1980,2383.14,0.47,0,-155299,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1359,81.43,1.12,12,13.11,28.00,2035.00,3935,20231221,-42.06,1650,20240805,38.18,3850,-40.78,20240102,1650,38.18,20240805,3935,-42.06,20231221,1650,38.18,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N +20241119,110808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2285,305,2,15.40,17438841940,7297537,2359.30,2045,2550,2015,2570,1386,1980,2389.69,0.47,0,-86083,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1362,81.61,1.12,12,12.25,28.00,2035.00,3935,20231221,-41.93,1650,20240805,38.48,3850,-40.65,20240102,1650,38.48,20240805,3935,-41.93,20231221,1650,38.48,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N +20241119,100829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,340,2,17.17,15436997215,6431611,2079.34,2045,2550,2015,2570,1386,1980,2400.18,0.47,0,-98005,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1382,82.86,1.14,12,10.79,28.00,2035.00,3935,20231221,-41.04,1650,20240805,40.61,3850,-39.74,20240102,1650,40.61,20240805,3935,-41.04,20231221,1650,40.61,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N +20241119,090821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2440,460,2,23.23,2919699950,1267469,409.77,2045,2450,2015,2570,1386,1980,2303.57,0.47,0,-44196,2046,2012,1956,1922,1866,2030,1940,298,590,500,1420,5,1,59589882,1454,87.14,1.20,12,2.13,28.00,2035.00,3935,20231221,-37.99,1650,20240805,47.88,3850,-36.62,20240102,1650,47.88,20240805,3935,-37.99,20231221,1650,47.88,20240805,1.54,N,131400,500,297 억,,277728,N,N,0,N,00,N 20241118,160756,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1980,59,2,3.07,599933364,306358,56.15,1913,1990,1900,2495,1345,1921,1957.96,0.46,0,5164,2005,1963,1908,1866,1811,1984,1887,298,574,500,1380,1,1,59589882,1180,70.71,0.97,12,0.51,28.00,2035.00,3935,20231221,-49.68,1650,20240805,20.00,3850,-48.57,20240102,1650,20.00,20240805,3935,-49.68,20231221,1650,20.00,20240805,1.58,N,131400,500,297 억,,272522,N,N,0,N,00,N 20241118,150805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1955,34,2,1.77,537691852,274725,50.36,1913,1990,1900,2495,1345,1921,1957.20,0.46,0,-68,2005,1963,1908,1866,1811,1984,1887,298,574,500,1380,1,1,59589882,1165,69.82,0.96,12,0.46,28.00,2035.00,3935,20231221,-50.32,1650,20240805,18.48,3850,-49.22,20240102,1650,18.48,20240805,3935,-50.32,20231221,1650,18.48,20240805,1.58,N,131400,500,297 억,,272522,N,N,0,N,00,N 20241118,140807,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1950,29,2,1.51,492664367,251644,46.13,1913,1990,1900,2495,1345,1921,1957.78,0.46,0,-3080,2005,1963,1908,1866,1811,1984,1887,298,574,500,1380,1,1,59589882,1162,69.64,0.96,12,0.42,28.00,2035.00,3935,20231221,-50.44,1650,20240805,18.18,3850,-49.35,20240102,1650,18.18,20240805,3935,-50.44,20231221,1650,18.18,20240805,1.58,N,131400,500,297 억,,272522,N,N,0,N,00,N diff --git a/131760/price/prices-20241101.csv b/131760/price/prices-20241101.csv index 19a074e4276e..ff6406c089c4 100644 --- a/131760/price/prices-20241101.csv +++ b/131760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160753,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,7,2,0.93,38291816,50592,55.44,757,762,752,978,528,753,756.87,1.12,0,-4924,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,330,-4.34,1.07,12,0.12,-175.00,709.00,1086,20231206,-30.02,720,20240909,5.56,1059,-28.23,20240307,720,5.56,20240909,1086,-30.02,20231206,720,5.56,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N +20241119,150804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,6,2,0.80,36893455,48752,53.42,757,762,752,978,528,753,756.76,1.12,0,-4904,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,330,-4.34,1.07,12,0.11,-175.00,709.00,1086,20231206,-30.11,720,20240909,5.42,1059,-28.33,20240307,720,5.42,20240909,1086,-30.11,20231206,720,5.42,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N +20241119,140804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,6,2,0.80,26016116,34372,37.67,757,762,752,978,528,753,756.90,1.12,0,-4221,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,330,-4.34,1.07,12,0.08,-175.00,709.00,1086,20231206,-30.11,720,20240909,5.42,1059,-28.33,20240307,720,5.42,20240909,1086,-30.11,20231206,720,5.42,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N +20241119,130807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,761,8,2,1.06,17160720,22688,24.86,757,761,752,978,528,753,756.38,1.12,0,-4028,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,331,-4.35,1.07,12,0.05,-175.00,709.00,1086,20231206,-29.93,720,20240909,5.69,1059,-28.14,20240307,720,5.69,20240909,1086,-29.93,20231206,720,5.69,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N +20241119,120759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,0,3,0.00,14834079,19624,21.50,757,760,752,978,528,753,755.92,1.12,0,-2393,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,327,-4.30,1.06,12,0.05,-175.00,709.00,1086,20231206,-30.66,720,20240909,4.58,1059,-28.90,20240307,720,4.58,20240909,1086,-30.66,20231206,720,4.58,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N +20241119,110808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,754,1,2,0.13,7826955,10361,11.35,757,759,753,978,528,753,755.42,1.12,0,-1185,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,327,-4.31,1.06,12,0.02,-175.00,709.00,1086,20231206,-30.57,720,20240909,4.72,1059,-28.80,20240307,720,4.72,20240909,1086,-30.57,20231206,720,4.72,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N +20241119,100829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,6,2,0.80,2409039,3181,3.49,757,759,753,978,528,753,757.32,1.12,0,-57,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,330,-4.34,1.07,12,0.01,-175.00,709.00,1086,20231206,-30.11,720,20240909,5.42,1059,-28.33,20240307,720,5.42,20240909,1086,-30.11,20231206,720,5.42,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N +20241119,090822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,759,6,2,0.80,1020675,1348,1.48,757,759,757,978,528,753,757.18,1.12,0,-4,773,763,757,747,741,760,744,218,225,500,520,1,1,43431583,330,-4.34,1.07,12,0.00,-175.00,709.00,1086,20231206,-30.11,720,20240909,5.42,1059,-28.33,20240307,720,5.42,20240909,1086,-30.11,20231206,720,5.42,20240909,0.06,N,131760,500,218 억,,487521,N,N,0,N,00,N 20241118,160756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,753,-9,5,-1.18,69315855,91255,58.21,763,767,751,990,534,762,759.60,1.14,0,-9523,806,784,761,739,716,795,750,218,228,500,530,1,1,43431583,327,-4.30,1.06,12,0.21,-175.00,709.00,1086,20231206,-30.66,720,20240909,4.58,1059,-28.90,20240307,720,4.58,20240909,1086,-30.66,20231206,720,4.58,20240909,0.06,N,131760,500,218 억,,497040,N,N,0,N,00,N 20241118,150805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-2,5,-0.26,64392960,84720,54.04,763,767,751,990,534,762,760.07,1.14,0,-9198,806,784,761,739,716,795,750,218,228,500,530,1,1,43431583,330,-4.34,1.07,12,0.20,-175.00,709.00,1086,20231206,-30.02,720,20240909,5.56,1059,-28.23,20240307,720,5.56,20240909,1086,-30.02,20231206,720,5.56,20240909,0.06,N,131760,500,218 억,,497040,N,N,0,N,00,N 20241118,140807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,760,-2,5,-0.26,59510793,78294,49.94,763,767,751,990,534,762,760.09,1.14,0,-7654,806,784,761,739,716,795,750,218,228,500,530,1,1,43431583,330,-4.34,1.07,12,0.18,-175.00,709.00,1086,20231206,-30.02,720,20240909,5.56,1059,-28.23,20240307,720,5.56,20240909,1086,-30.02,20231206,720,5.56,20240909,0.06,N,131760,500,218 억,,497040,N,N,0,N,00,N diff --git a/131970/price/prices-20241101.csv b/131970/price/prices-20241101.csv index b3519eacb41e..aa137bdaae2c 100644 --- a/131970/price/prices-20241101.csv +++ b/131970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160753,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23750,-450,5,-1.86,2444236850,102813,60.08,24200,24300,23450,31450,16950,24200,23773.64,6.00,0,-12702,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4039,8.37,1.14,12,0.60,2839.00,20922.00,64000,20231130,-62.89,23450,20241119,1.28,62700,-62.12,20240104,23450,1.28,20241119,64000,-62.89,20231130,23450,1.28,20241119,2.23,N,131970,500,85 억,,1020510,N,N,525,N,00,N +20241119,150804,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23700,-500,5,-2.07,2227035150,93657,54.73,24200,24300,23450,31450,16950,24200,23778.63,6.00,0,-8903,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4031,8.35,1.13,12,0.55,2839.00,20922.00,64000,20231130,-62.97,23450,20241119,1.07,62700,-62.20,20240104,23450,1.07,20241119,64000,-62.97,20231130,23450,1.07,20241119,2.23,N,131970,500,85 억,,1020510,N,N,186,N,00,N +20241119,140805,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23750,-450,5,-1.86,1711802850,71809,41.96,24200,24300,23500,31450,16950,24200,23838.28,6.00,0,-9856,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4039,8.37,1.14,12,0.42,2839.00,20922.00,64000,20231130,-62.89,23500,20241119,1.06,62700,-62.12,20240104,23500,1.06,20241119,64000,-62.89,20231130,23500,1.06,20241119,2.23,N,131970,500,85 억,,1020510,N,N,186,N,00,N +20241119,130807,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,24000,-200,5,-0.83,1369715900,57468,33.58,24200,24300,23500,31450,16950,24200,23834.41,6.00,0,-7166,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4082,8.45,1.15,12,0.34,2839.00,20922.00,64000,20231130,-62.50,23500,20241119,2.13,62700,-61.72,20240104,23500,2.13,20241119,64000,-62.50,20231130,23500,2.13,20241119,2.23,N,131970,500,85 억,,1020510,N,N,186,N,00,N +20241119,120800,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23850,-350,5,-1.45,1196517000,50221,29.35,24200,24300,23500,31450,16950,24200,23825.03,6.00,0,-8118,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4056,8.40,1.14,12,0.30,2839.00,20922.00,64000,20231130,-62.73,23500,20241119,1.49,62700,-61.96,20240104,23500,1.49,20241119,64000,-62.73,20231130,23500,1.49,20241119,2.23,N,131970,500,85 억,,1020510,N,N,186,N,00,N +20241119,110808,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23750,-450,5,-1.86,1003992750,42139,24.62,24200,24300,23500,31450,16950,24200,23825.74,6.00,0,-7604,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4039,8.37,1.14,12,0.25,2839.00,20922.00,64000,20231130,-62.89,23500,20241119,1.06,62700,-62.12,20240104,23500,1.06,20241119,64000,-62.89,20231130,23500,1.06,20241119,2.23,N,131970,500,85 억,,1020510,N,N,186,N,00,N +20241119,100829,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,23800,-400,5,-1.65,717771900,30130,17.61,24200,24300,23500,31450,16950,24200,23822.50,6.00,0,-7357,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4048,8.38,1.14,12,0.18,2839.00,20922.00,64000,20231130,-62.81,23500,20241119,1.28,62700,-62.04,20240104,23500,1.28,20241119,64000,-62.81,20231130,23500,1.28,20241119,2.23,N,131970,500,85 억,,1020510,N,N,186,N,00,N +20241119,090822,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24150,-50,5,-0.21,66622000,2763,1.61,24200,24300,23900,31450,16950,24200,24112.20,6.00,0,-885,26000,25100,24500,23600,23000,24800,23300,85,7250,500,17900,50,1,17006566,4107,8.51,1.15,12,0.02,2839.00,20922.00,64000,20231130,-62.27,23650,20241115,2.11,62700,-61.48,20240104,23650,2.11,20241115,64000,-62.27,20231130,23650,2.11,20241115,2.23,N,131970,500,85 억,,1020510,N,N,186,N,00,N 20241118,160756,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24200,-1050,5,-4.16,4169634550,170880,172.83,25350,25400,23900,32800,17700,25250,24401.15,6.21,0,-38053,26516,25882,24766,24132,23016,26200,24450,85,7550,500,18680,50,1,17006566,4116,8.52,1.16,12,1.00,2839.00,20922.00,64000,20231130,-62.19,23650,20241115,2.33,62700,-61.40,20240104,23650,2.33,20241115,64000,-62.19,20231130,23650,2.33,20241115,2.27,N,131970,500,85 억,,1056954,N,N,186,N,00,N 20241118,150805,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24150,-1100,5,-4.36,3977170550,162925,164.79,25350,25400,23900,32800,17700,25250,24410.91,6.21,0,-37487,26516,25882,24766,24132,23016,26200,24450,85,7550,500,18680,50,1,17006566,4107,8.51,1.15,12,0.96,2839.00,20922.00,64000,20231130,-62.27,23650,20241115,2.11,62700,-61.48,20240104,23650,2.11,20241115,64000,-62.27,20231130,23650,2.11,20241115,2.27,N,131970,500,85 억,,1056954,N,N,14,N,00,N 20241118,140807,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,24400,-850,5,-3.37,3376178750,138040,139.62,25350,25400,23900,32800,17700,25250,24457.82,6.21,0,-37746,26516,25882,24766,24132,23016,26200,24450,85,7550,500,18680,50,1,17006566,4150,8.59,1.17,12,0.81,2839.00,20922.00,64000,20231130,-61.87,23650,20241115,3.17,62700,-61.08,20240104,23650,3.17,20241115,64000,-61.87,20231130,23650,3.17,20241115,2.27,N,131970,500,85 억,,1056954,N,N,14,N,00,N diff --git a/133750/price/prices-20241101.csv b/133750/price/prices-20241101.csv index 2395698927ca..d0a09dc64b3f 100644 --- a/133750/price/prices-20241101.csv +++ b/133750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160753,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1973,-11,5,-0.55,89366336,45232,63.32,1986,1989,1967,2575,1389,1984,1975.73,1.82,0,-21610,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,462,-14.40,0.74,12,0.19,-137.00,2659.00,3670,20240206,-46.24,1647,20240805,19.79,3670,-46.24,20240206,1647,19.79,20240805,3670,-46.24,20240206,1647,19.79,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N +20241119,150805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,-9,5,-0.45,79426065,40193,56.26,1986,1989,1967,2575,1389,1984,1976.11,1.82,0,-20076,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,462,-14.42,0.74,12,0.17,-137.00,2659.00,3670,20240206,-46.19,1647,20240805,19.91,3670,-46.19,20240206,1647,19.91,20240805,3670,-46.19,20240206,1647,19.91,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N +20241119,140805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1981,-3,5,-0.15,55707520,28178,39.44,1986,1989,1967,2575,1389,1984,1976.98,1.82,0,-13263,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,464,-14.46,0.75,12,0.12,-137.00,2659.00,3670,20240206,-46.02,1647,20240805,20.28,3670,-46.02,20240206,1647,20.28,20240805,3670,-46.02,20240206,1647,20.28,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N +20241119,130807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1983,-1,5,-0.05,52238577,26428,36.99,1986,1989,1967,2575,1389,1984,1976.63,1.82,0,-12480,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,464,-14.47,0.75,12,0.11,-137.00,2659.00,3670,20240206,-45.97,1647,20240805,20.40,3670,-45.97,20240206,1647,20.40,20240805,3670,-45.97,20240206,1647,20.40,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N +20241119,120800,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1974,-10,5,-0.50,36538872,18477,25.86,1986,1989,1967,2575,1389,1984,1977.53,1.82,0,-9189,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,462,-14.41,0.74,12,0.08,-137.00,2659.00,3670,20240206,-46.21,1647,20240805,19.85,3670,-46.21,20240206,1647,19.85,20240805,3670,-46.21,20240206,1647,19.85,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N +20241119,110809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1987,3,2,0.15,33701495,17042,23.86,1986,1989,1967,2575,1389,1984,1977.55,1.82,0,-8923,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,465,-14.50,0.75,12,0.07,-137.00,2659.00,3670,20240206,-45.86,1647,20240805,20.64,3670,-45.86,20240206,1647,20.64,20240805,3670,-45.86,20240206,1647,20.64,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N +20241119,100830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1976,-8,5,-0.40,21282209,10772,15.08,1986,1986,1967,2575,1389,1984,1975.69,1.82,0,-7964,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,463,-14.42,0.74,12,0.05,-137.00,2659.00,3670,20240206,-46.16,1647,20240805,19.98,3670,-46.16,20240206,1647,19.98,20240805,3670,-46.16,20240206,1647,19.98,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N +20241119,090822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1971,-13,5,-0.66,2738900,1382,1.93,1986,1986,1971,2575,1389,1984,1981.82,1.82,0,-266,2010,1997,1973,1960,1936,2003,1966,117,591,500,1260,1,1,23407077,461,-14.39,0.74,12,0.01,-137.00,2659.00,3670,20240206,-46.29,1647,20240805,19.67,3670,-46.29,20240206,1647,19.67,20240805,3670,-46.29,20240206,1647,19.67,20240805,4.22,N,133750,500,117 억,,425963,N,N,0,N,00,N 20241118,160757,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1984,24,2,1.22,140829840,71420,75.01,1949,1986,1949,2545,1372,1960,1971.86,1.84,0,-6004,2043,2001,1938,1896,1833,2022,1917,117,585,500,1250,1,1,23407077,464,-14.48,0.75,12,0.31,-137.00,2659.00,3670,20240206,-45.94,1647,20240805,20.46,3670,-45.94,20240206,1647,20.46,20240805,3670,-45.94,20240206,1647,20.46,20240805,4.25,N,133750,500,117 억,,430081,N,N,0,N,00,N 20241118,150806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1969,9,2,0.46,138647636,70319,73.85,1949,1986,1949,2545,1372,1960,1971.70,1.84,0,-5749,2043,2001,1938,1896,1833,2022,1917,117,585,500,1250,1,1,23407077,461,-14.37,0.74,12,0.30,-137.00,2659.00,3670,20240206,-46.35,1647,20240805,19.55,3670,-46.35,20240206,1647,19.55,20240805,3670,-46.35,20240206,1647,19.55,20240805,4.25,N,133750,500,117 억,,430081,N,N,0,N,00,N 20241118,140807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1971,11,2,0.56,105776035,53568,56.26,1949,1986,1949,2545,1372,1960,1974.62,1.84,0,-434,2043,2001,1938,1896,1833,2022,1917,117,585,500,1250,1,1,23407077,461,-14.39,0.74,12,0.23,-137.00,2659.00,3670,20240206,-46.29,1647,20240805,19.67,3670,-46.29,20240206,1647,19.67,20240805,3670,-46.29,20240206,1647,19.67,20240805,4.25,N,133750,500,117 억,,430081,N,N,0,N,00,N diff --git a/133820/price/prices-20241101.csv b/133820/price/prices-20241101.csv index d161f1b80dd5..8c7dbd41475f 100644 --- a/133820/price/prices-20241101.csv +++ b/133820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160753,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1035,-11,5,-1.05,68691507,66944,74.51,1046,1046,999,1359,733,1046,1026.10,0.59,0,1436,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,319,-1.80,0.51,12,0.22,-576.00,2043.00,1557,20240318,-33.53,801,20240909,29.21,1557,-33.53,20240318,801,29.21,20240909,1557,-33.53,20240318,801,29.21,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N +20241119,150805,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1043,-3,5,-0.29,65194223,63566,70.75,1046,1046,999,1359,733,1046,1025.61,0.59,0,1432,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,322,-1.81,0.51,12,0.21,-576.00,2043.00,1557,20240318,-33.01,801,20240909,30.21,1557,-33.01,20240318,801,30.21,20240909,1557,-33.01,20240318,801,30.21,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N +20241119,140805,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1040,-6,5,-0.57,50661211,49522,55.12,1046,1046,999,1359,733,1046,1023.00,0.59,0,1236,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,321,-1.81,0.51,12,0.16,-576.00,2043.00,1557,20240318,-33.20,801,20240909,29.84,1557,-33.20,20240318,801,29.84,20240909,1557,-33.20,20240318,801,29.84,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N +20241119,130808,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1029,-17,5,-1.63,42348382,41474,46.16,1046,1046,999,1359,733,1046,1021.08,0.59,0,2958,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,317,-1.79,0.50,12,0.13,-576.00,2043.00,1557,20240318,-33.91,801,20240909,28.46,1557,-33.91,20240318,801,28.46,20240909,1557,-33.91,20240318,801,28.46,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N +20241119,120800,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1035,-11,5,-1.05,37681575,36928,41.10,1046,1046,999,1359,733,1046,1020.41,0.59,0,2902,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,319,-1.80,0.51,12,0.12,-576.00,2043.00,1557,20240318,-33.53,801,20240909,29.21,1557,-33.53,20240318,801,29.21,20240909,1557,-33.53,20240318,801,29.21,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N +20241119,110809,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1020,-26,5,-2.49,27508596,27004,30.06,1046,1046,999,1359,733,1046,1018.69,0.59,0,2691,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,314,-1.77,0.50,12,0.09,-576.00,2043.00,1557,20240318,-34.49,801,20240909,27.34,1557,-34.49,20240318,801,27.34,20240909,1557,-34.49,20240318,801,27.34,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N +20241119,100830,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1006,-40,5,-3.82,19809597,19432,21.63,1046,1046,999,1359,733,1046,1019.43,0.59,0,4684,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,310,-1.75,0.49,12,0.06,-576.00,2043.00,1557,20240318,-35.39,801,20240909,25.59,1557,-35.39,20240318,801,25.59,20240909,1557,-35.39,20240318,801,25.59,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N +20241119,090822,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1009,-37,5,-3.54,11981921,11643,12.96,1046,1046,1002,1359,733,1046,1029.11,0.59,0,3557,1093,1069,1022,998,951,1081,1010,167,313,500,690,1,1,30826118,311,-1.75,0.49,12,0.04,-576.00,2043.00,1557,20240318,-35.20,801,20240909,25.97,1557,-35.20,20240318,801,25.97,20240909,1557,-35.20,20240318,801,25.97,20240909,0.02,N,133820,500,166 억,,182386,N,N,0,N,00,N 20241118,160757,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1046,36,2,3.56,87478828,86331,52.69,1009,1046,975,1313,707,1010,1013.28,0.56,0,8329,1152,1080,1017,945,882,1117,982,167,303,500,660,1,1,30826118,322,-1.82,0.51,12,0.28,-576.00,2043.00,1557,20240318,-32.82,801,20240909,30.59,1557,-32.82,20240318,801,30.59,20240909,1557,-32.82,20240318,801,30.59,20240909,0.01,N,133820,500,166 억,,174069,N,N,0,N,00,N 20241118,150806,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1027,17,2,1.68,75075813,74376,45.40,1009,1034,975,1313,707,1010,1009.41,0.56,0,1285,1152,1080,1017,945,882,1117,982,167,303,500,660,1,1,30826118,317,-1.78,0.50,12,0.24,-576.00,2043.00,1557,20240318,-34.04,801,20240909,28.21,1557,-34.04,20240318,801,28.21,20240909,1557,-34.04,20240318,801,28.21,20240909,0.01,N,133820,500,166 억,,174069,N,N,0,N,00,N 20241118,140807,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,1028,18,2,1.78,72644810,72008,43.95,1009,1034,975,1313,707,1010,1008.84,0.56,0,1291,1152,1080,1017,945,882,1117,982,167,303,500,660,1,1,30826118,317,-1.78,0.50,12,0.23,-576.00,2043.00,1557,20240318,-33.98,801,20240909,28.34,1557,-33.98,20240318,801,28.34,20240909,1557,-33.98,20240318,801,28.34,20240909,0.01,N,133820,500,166 억,,174069,N,N,0,N,00,N diff --git a/134060/price/prices-20241101.csv b/134060/price/prices-20241101.csv index 73f583ed454b..14b03f7a0fc7 100644 --- a/134060/price/prices-20241101.csv +++ b/134060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160754,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4170,-15,5,-0.36,33397750,7969,101.23,4185,4235,4170,5440,2930,4185,4190.96,0.32,0,19,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,199,14.38,0.77,12,0.17,290.00,5433.00,5600,20231222,-25.54,4000,20240805,4.25,5450,-23.49,20240103,4000,4.25,20240805,5600,-25.54,20231222,4000,4.25,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N +20241119,150805,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,10,2,0.24,17764150,4229,53.72,4185,4235,4175,5440,2930,4185,4200.56,0.32,0,71,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,200,14.47,0.77,12,0.09,290.00,5433.00,5600,20231222,-25.09,4000,20240805,4.88,5450,-23.03,20240103,4000,4.88,20240805,5600,-25.09,20231222,4000,4.88,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N +20241119,140805,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,10,2,0.24,17764150,4229,53.72,4185,4235,4175,5440,2930,4185,4200.56,0.32,0,71,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,200,14.47,0.77,12,0.09,290.00,5433.00,5600,20231222,-25.09,4000,20240805,4.88,5450,-23.03,20240103,4000,4.88,20240805,5600,-25.09,20231222,4000,4.88,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N +20241119,130808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4225,40,2,0.96,10232670,2430,30.87,4185,4235,4180,5440,2930,4185,4210.98,0.32,0,43,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,202,14.57,0.78,12,0.05,290.00,5433.00,5600,20231222,-24.55,4000,20240805,5.62,5450,-22.48,20240103,4000,5.62,20240805,5600,-24.55,20231222,4000,5.62,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N +20241119,120800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4225,40,2,0.96,8099045,1925,24.45,4185,4235,4180,5440,2930,4185,4207.30,0.32,0,43,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,202,14.57,0.78,12,0.04,290.00,5433.00,5600,20231222,-24.55,4000,20240805,5.62,5450,-22.48,20240103,4000,5.62,20240805,5600,-24.55,20231222,4000,5.62,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N +20241119,110809,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4225,40,2,0.96,7676725,1825,23.18,4185,4235,4180,5440,2930,4185,4206.42,0.32,0,43,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,202,14.57,0.78,12,0.04,290.00,5433.00,5600,20231222,-24.55,4000,20240805,5.62,5450,-22.48,20240103,4000,5.62,20240805,5600,-24.55,20231222,4000,5.62,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N +20241119,100830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4235,50,2,1.19,5616885,1337,16.98,4185,4235,4180,5440,2930,4185,4201.11,0.32,0,44,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,202,14.60,0.78,12,0.03,290.00,5433.00,5600,20231222,-24.38,4000,20240805,5.88,5450,-22.29,20240103,4000,5.88,20240805,5600,-24.38,20231222,4000,5.88,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N +20241119,090823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4215,30,2,0.72,2707785,647,8.22,4185,4215,4185,5440,2930,4185,4185.14,0.32,0,10,4285,4235,4160,4110,4035,4260,4135,24,1255,500,2840,5,1,4769250,201,14.53,0.78,12,0.01,290.00,5433.00,5600,20231222,-24.73,4000,20240805,5.38,5450,-22.66,20240103,4000,5.38,20240805,5600,-24.73,20231222,4000,5.38,20240805,0.00,N,134060,500,23 억,,15192,N,N,0,N,00,N 20241118,160757,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,100,2,2.45,32989700,7872,87.80,4085,4210,4085,5310,2860,4085,4191.60,0.32,0,1,4298,4191,4118,4011,3938,4155,3975,24,1225,500,2770,5,1,4769250,200,14.43,0.77,12,0.17,290.00,5433.00,5600,20231222,-25.27,4000,20240805,4.62,5450,-23.21,20240103,4000,4.62,20240805,5600,-25.27,20231222,4000,4.62,20240805,0.00,N,134060,500,23 억,,15191,N,N,0,N,00,N 20241118,150806,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,115,2,2.82,32784635,7823,87.25,4085,4210,4085,5310,2860,4085,4191.65,0.32,0,1,4298,4191,4118,4011,3938,4155,3975,24,1225,500,2770,5,1,4769250,200,14.48,0.77,12,0.16,290.00,5433.00,5600,20231222,-25.00,4000,20240805,5.00,5450,-22.94,20240103,4000,5.00,20240805,5600,-25.00,20231222,4000,5.00,20240805,0.00,N,134060,500,23 억,,15191,N,N,0,N,00,N 20241118,140808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4205,120,2,2.94,21465390,5129,57.20,4085,4210,4085,5310,2860,4085,4186.33,0.32,0,1,4298,4191,4118,4011,3938,4155,3975,24,1225,500,2770,5,1,4769250,201,14.50,0.77,12,0.11,290.00,5433.00,5600,20231222,-24.91,4000,20240805,5.12,5450,-22.84,20240103,4000,5.12,20240805,5600,-24.91,20231222,4000,5.12,20240805,0.00,N,134060,500,23 억,,15191,N,N,0,N,00,N diff --git a/134380/price/prices-20241101.csv b/134380/price/prices-20241101.csv index 907d20c45421..28ea7083cd78 100644 --- a/134380/price/prices-20241101.csv +++ b/134380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160754,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,-200,5,-0.26,9102800,117,19.50,77900,77900,77700,101200,54600,77900,77801.71,0.32,0,83,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1709,7.83,1.09,12,0.01,9919.00,71365.00,86200,20240820,-9.86,67000,20231110,15.97,86200,-9.86,20240820,68000,14.26,20240122,86200,-9.86,20240820,67100,15.80,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241119,150806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77800,-100,5,-0.13,8170400,105,17.50,77900,77900,77700,101200,54600,77900,77813.33,0.32,0,84,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1711,7.84,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.74,67000,20231110,16.12,86200,-9.74,20240820,68000,14.41,20240122,86200,-9.74,20240820,67100,15.95,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241119,140806,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77700,-200,5,-0.26,1946400,25,4.17,77900,77900,77700,101200,54600,77900,77856.00,0.32,0,4,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1709,7.83,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.86,67000,20231110,15.97,86200,-9.86,20240820,68000,14.26,20240122,86200,-9.86,20240820,67100,15.80,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241119,130808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,0,3,0.00,1480100,19,3.17,77900,77900,77900,101200,54600,77900,77900.00,0.32,0,5,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,67000,20231110,16.27,86200,-9.63,20240820,68000,14.56,20240122,86200,-9.63,20240820,67100,16.10,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241119,120801,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,0,3,0.00,1480100,19,3.17,77900,77900,77900,101200,54600,77900,77900.00,0.32,0,5,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,67000,20231110,16.27,86200,-9.63,20240820,68000,14.56,20240122,86200,-9.63,20240820,67100,16.10,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241119,110809,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,0,3,0.00,1480100,19,3.17,77900,77900,77900,101200,54600,77900,77900.00,0.32,0,5,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,67000,20231110,16.27,86200,-9.63,20240820,68000,14.56,20240122,86200,-9.63,20240820,67100,16.10,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241119,100830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,0,3,0.00,934800,12,2.00,77900,77900,77900,101200,54600,77900,77900.00,0.32,0,5,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,67000,20231110,16.27,86200,-9.63,20240820,68000,14.56,20240122,86200,-9.63,20240820,67100,16.10,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N +20241119,090823,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,0,3,0.00,0,0,0.00,0,0,0,101200,54600,77900,0.00,0.32,0,0,80033,78966,78433,77366,76833,78700,77100,24,23300,1000,57640,100,1,2199268,1713,7.85,1.09,12,0.00,9919.00,71365.00,86200,20240820,-9.63,67000,20231110,16.27,86200,-9.63,20240820,68000,14.56,20240122,86200,-9.63,20240820,67100,16.10,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N 20241118,160757,57,100.00,KOSPI,,화학,N,N,N,N, ,N,77900,-1600,5,-2.01,46844000,599,820.55,79500,79500,77900,103300,55700,79500,78204.18,0.32,0,-351,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1713,7.85,1.09,12,0.03,9919.00,71365.00,86200,20240820,-9.63,66900,20231109,16.44,86200,-9.63,20240820,68000,14.56,20240122,86200,-9.63,20240820,67100,16.10,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N 20241118,150807,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,-1400,5,-1.76,36327500,464,635.62,79500,79500,78100,103300,55700,79500,78292.03,0.32,0,-345,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1718,7.87,1.09,12,0.02,9919.00,71365.00,86200,20240820,-9.40,66900,20231109,16.74,86200,-9.40,20240820,68000,14.85,20240122,86200,-9.40,20240820,67100,16.39,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N 20241118,140808,57,100.00,KOSPI,,화학,N,N,N,N, ,N,78100,-1400,5,-1.76,30079500,384,526.03,79500,79500,78100,103300,55700,79500,78332.03,0.32,0,-272,80833,80166,79433,78766,78033,79800,78400,24,23800,1000,58830,100,1,2199268,1718,7.87,1.09,12,0.02,9919.00,71365.00,86200,20240820,-9.40,66900,20231109,16.74,86200,-9.40,20240820,68000,14.85,20240122,86200,-9.40,20240820,67100,16.39,20231120,0.00,N,134380,1000,24 억,,7116,N,N,0,N,00,N diff --git a/134580/price/prices-20241101.csv b/134580/price/prices-20241101.csv index 69fc41926ee0..06ce731993e4 100644 --- a/134580/price/prices-20241101.csv +++ b/134580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160754,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1625,3,2,0.18,39794400,24611,34.57,1642,1660,1600,2105,1136,1622,1616.92,2.80,0,1216,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,358,-3.01,0.92,12,0.11,-539.00,1757.00,4395,20231215,-63.03,1506,20241115,7.90,4105,-60.41,20240124,1506,7.90,20241115,4395,-63.03,20231215,1506,7.90,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N +20241119,150806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1628,6,2,0.37,38470025,23796,33.43,1642,1660,1600,2105,1136,1622,1616.66,2.80,0,1488,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,359,-3.02,0.93,12,0.11,-539.00,1757.00,4395,20231215,-62.96,1506,20241115,8.10,4105,-60.34,20240124,1506,8.10,20241115,4395,-62.96,20231215,1506,8.10,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N +20241119,140806,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1610,-12,5,-0.74,31420815,19429,27.29,1642,1660,1600,2105,1136,1622,1617.21,2.80,0,89,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,355,-2.99,0.92,12,0.09,-539.00,1757.00,4395,20231215,-63.37,1506,20241115,6.91,4105,-60.78,20240124,1506,6.91,20241115,4395,-63.37,20231215,1506,6.91,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N +20241119,130809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1607,-15,5,-0.92,23328671,14428,20.27,1642,1660,1600,2105,1136,1622,1616.90,2.80,0,-2914,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,354,-2.98,0.91,12,0.07,-539.00,1757.00,4395,20231215,-63.44,1506,20241115,6.71,4105,-60.85,20240124,1506,6.71,20241115,4395,-63.44,20231215,1506,6.71,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N +20241119,120801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1622,0,3,0.00,12687835,7792,10.95,1642,1660,1613,2105,1136,1622,1628.32,2.80,0,-5062,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,357,-3.01,0.92,12,0.04,-539.00,1757.00,4395,20231215,-63.09,1506,20241115,7.70,4105,-60.49,20240124,1506,7.70,20241115,4395,-63.09,20231215,1506,7.70,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N +20241119,110810,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1616,-6,5,-0.37,10486289,6430,9.03,1642,1660,1616,2105,1136,1622,1630.84,2.80,0,-4030,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,356,-3.00,0.92,12,0.03,-539.00,1757.00,4395,20231215,-63.23,1506,20241115,7.30,4105,-60.63,20240124,1506,7.30,20241115,4395,-63.23,20231215,1506,7.30,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N +20241119,100831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1631,9,2,0.55,9335718,5720,8.04,1642,1660,1618,2105,1136,1622,1632.12,2.80,0,-3321,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,359,-3.03,0.93,12,0.03,-539.00,1757.00,4395,20231215,-62.89,1506,20241115,8.30,4105,-60.27,20240124,1506,8.30,20241115,4395,-62.89,20231215,1506,8.30,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N +20241119,090823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1659,37,2,2.28,3022531,1842,2.59,1642,1660,1618,2105,1136,1622,1640.90,2.80,0,-1379,1702,1662,1609,1569,1516,1682,1589,110,483,500,1000,1,1,22025767,365,-3.08,0.94,12,0.01,-539.00,1757.00,4395,20231215,-62.25,1506,20241115,10.16,4105,-59.59,20240124,1506,10.16,20241115,4395,-62.25,20231215,1506,10.16,20241115,0.87,N,134580,500,110 억,,616249,N,N,0,N,00,N 20241118,160758,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1622,1,2,0.06,113692202,71172,84.66,1601,1649,1556,2105,1135,1621,1597.29,2.72,0,17045,1697,1658,1582,1543,1467,1678,1563,110,484,500,1000,1,1,22025767,357,-3.01,0.92,12,0.32,-539.00,1757.00,4395,20231215,-63.09,1506,20241115,7.70,4105,-60.49,20240124,1506,7.70,20241115,4395,-63.09,20231215,1506,7.70,20241115,0.91,N,134580,500,110 억,,599159,N,N,0,N,00,N 20241118,150807,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1618,-3,5,-0.19,111698398,69941,83.20,1601,1649,1556,2105,1135,1621,1597.04,2.72,0,17361,1697,1658,1582,1543,1467,1678,1563,110,484,500,1000,1,1,22025767,356,-3.00,0.92,12,0.32,-539.00,1757.00,4395,20231215,-63.19,1506,20241115,7.44,4105,-60.58,20240124,1506,7.44,20241115,4395,-63.19,20231215,1506,7.44,20241115,0.91,N,134580,500,110 억,,599159,N,N,0,N,00,N 20241118,140808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1625,4,2,0.25,103553026,64907,77.21,1601,1649,1556,2105,1135,1621,1595.41,2.72,0,16452,1697,1658,1582,1543,1467,1678,1563,110,484,500,1000,1,1,22025767,358,-3.01,0.92,12,0.29,-539.00,1757.00,4395,20231215,-63.03,1506,20241115,7.90,4105,-60.41,20240124,1506,7.90,20241115,4395,-63.03,20231215,1506,7.90,20241115,0.91,N,134580,500,110 억,,599159,N,N,0,N,00,N diff --git a/134790/price/prices-20241101.csv b/134790/price/prices-20241101.csv index 0df733fd419a..f5e7b9a9663b 100644 --- a/134790/price/prices-20241101.csv +++ b/134790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160754,57,100.00,KOSPI,,,N,N,N,N, ,N,23650,-450,5,-1.87,76125000,3204,80.97,24200,24200,23500,31300,16900,24100,23759.53,1.20,0,184,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,473,19.35,0.69,12,0.16,1222.00,34260.00,34800,20240226,-32.04,23250,20241115,1.72,34800,-32.04,20240226,23250,1.72,20241115,34800,-32.04,20240226,23250,1.72,20241115,0.33,N,134790,500,10 억,,23937,N,N,1,N,00,N +20241119,150806,57,100.00,KOSPI,,,N,N,N,N, ,N,23700,-400,5,-1.66,75770250,3189,80.59,24200,24200,23500,31300,16900,24100,23759.88,1.20,0,191,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,474,19.39,0.69,12,0.16,1222.00,34260.00,34800,20240226,-31.90,23250,20241115,1.94,34800,-31.90,20240226,23250,1.94,20241115,34800,-31.90,20240226,23250,1.94,20241115,0.33,N,134790,500,10 억,,23937,N,N,2,N,00,N +20241119,140806,57,100.00,KOSPI,,,N,N,N,N, ,N,23600,-500,5,-2.07,68068900,2863,72.35,24200,24200,23500,31300,16900,24100,23775.38,1.20,0,208,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,472,19.31,0.69,12,0.14,1222.00,34260.00,34800,20240226,-32.18,23250,20241115,1.51,34800,-32.18,20240226,23250,1.51,20241115,34800,-32.18,20240226,23250,1.51,20241115,0.33,N,134790,500,10 억,,23937,N,N,2,N,00,N +20241119,130809,57,100.00,KOSPI,,,N,N,N,N, ,N,23650,-450,5,-1.87,50737500,2129,53.80,24200,24200,23650,31300,16900,24100,23831.61,1.20,0,160,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,473,19.35,0.69,12,0.11,1222.00,34260.00,34800,20240226,-32.04,23250,20241115,1.72,34800,-32.04,20240226,23250,1.72,20241115,34800,-32.04,20240226,23250,1.72,20241115,0.33,N,134790,500,10 억,,23937,N,N,2,N,00,N +20241119,120801,57,100.00,KOSPI,,,N,N,N,N, ,N,23950,-150,5,-0.62,40937350,1716,43.37,24200,24200,23700,31300,16900,24100,23856.26,1.20,0,112,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,479,19.60,0.70,12,0.09,1222.00,34260.00,34800,20240226,-31.18,23250,20241115,3.01,34800,-31.18,20240226,23250,3.01,20241115,34800,-31.18,20240226,23250,3.01,20241115,0.33,N,134790,500,10 억,,23937,N,N,2,N,00,N +20241119,110810,57,100.00,KOSPI,,,N,N,N,N, ,N,23900,-200,5,-0.83,35035900,1468,37.10,24200,24200,23700,31300,16900,24100,23866.42,1.20,0,111,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,478,19.56,0.70,12,0.07,1222.00,34260.00,34800,20240226,-31.32,23250,20241115,2.80,34800,-31.32,20240226,23250,2.80,20241115,34800,-31.32,20240226,23250,2.80,20241115,0.33,N,134790,500,10 억,,23937,N,N,2,N,00,N +20241119,100831,57,100.00,KOSPI,,,N,N,N,N, ,N,23850,-250,5,-1.04,12350650,514,12.99,24200,24200,23850,31300,16900,24100,24028.50,1.20,0,62,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,477,19.52,0.70,12,0.03,1222.00,34260.00,34800,20240226,-31.47,23250,20241115,2.58,34800,-31.47,20240226,23250,2.58,20241115,34800,-31.47,20240226,23250,2.58,20241115,0.33,N,134790,500,10 억,,23937,N,N,2,N,00,N +20241119,090824,57,100.00,KOSPI,,,N,N,N,N, ,N,24200,100,2,0.41,2589350,107,2.70,24200,24200,24150,31300,16900,24100,24199.53,1.20,0,-14,25333,24716,24283,23666,23233,25025,23975,10,7200,500,17350,50,1,2000000,484,19.80,0.71,12,0.01,1222.00,34260.00,34800,20240226,-30.46,23250,20241115,4.09,34800,-30.46,20240226,23250,4.09,20241115,34800,-30.46,20240226,23250,4.09,20241115,0.33,N,134790,500,10 억,,23937,N,N,2,N,00,N 20241118,160758,57,100.00,KOSPI,,,N,N,N,N, ,N,24100,-400,5,-1.63,96203500,3947,57.44,24050,24900,23850,31850,17150,24500,24373.83,1.20,0,-2,25800,25150,24200,23550,22600,25475,23875,10,7350,500,17640,50,1,2000000,482,19.72,0.70,12,0.20,1222.00,34260.00,34800,20240226,-30.75,23250,20241115,3.66,34800,-30.75,20240226,23250,3.66,20241115,34800,-30.75,20240226,23250,3.66,20241115,0.39,N,134790,500,10 억,,23940,N,N,2,N,00,N 20241118,150807,57,100.00,KOSPI,,,N,N,N,N, ,N,24400,-100,5,-0.41,86516650,3548,51.63,24050,24900,23850,31850,17150,24500,24384.63,1.20,0,15,25800,25150,24200,23550,22600,25475,23875,10,7350,500,17640,50,1,2000000,488,19.97,0.71,12,0.18,1222.00,34260.00,34800,20240226,-29.89,23250,20241115,4.95,34800,-29.89,20240226,23250,4.95,20241115,34800,-29.89,20240226,23250,4.95,20241115,0.39,N,134790,500,10 억,,23940,N,N,2,N,00,N 20241118,140809,57,100.00,KOSPI,,,N,N,N,N, ,N,24050,-450,5,-1.84,75587050,3098,45.08,24050,24900,23850,31850,17150,24500,24398.66,1.20,0,73,25800,25150,24200,23550,22600,25475,23875,10,7350,500,17640,50,1,2000000,481,19.68,0.70,12,0.15,1222.00,34260.00,34800,20240226,-30.89,23250,20241115,3.44,34800,-30.89,20240226,23250,3.44,20241115,34800,-30.89,20240226,23250,3.44,20241115,0.39,N,134790,500,10 억,,23940,N,N,2,N,00,N diff --git a/136410/price/prices-20241101.csv b/136410/price/prices-20241101.csv index 4c96e0af2fa0..8ccd56510193 100644 --- a/136410/price/prices-20241101.csv +++ b/136410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160755,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7340,-80,5,-1.08,119857140,16535,74.03,7420,7420,7170,9640,5200,7420,7248.69,0.74,0,-4639,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,809,25.94,1.32,12,0.15,283.00,5543.00,9920,20240312,-26.01,5670,20240805,29.45,9920,-26.01,20240312,5670,29.45,20240805,9920,-26.01,20240312,5670,29.45,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N +20241119,150806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7280,-140,5,-1.89,107073100,14789,66.21,7420,7420,7170,9640,5200,7420,7240.05,0.74,0,-3993,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,802,25.72,1.31,12,0.13,283.00,5543.00,9920,20240312,-26.61,5670,20240805,28.40,9920,-26.61,20240312,5670,28.40,20240805,9920,-26.61,20240312,5670,28.40,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N +20241119,140807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7300,-120,5,-1.62,88826740,12268,54.92,7420,7420,7170,9640,5200,7420,7240.52,0.74,0,-3833,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,804,25.80,1.32,12,0.11,283.00,5543.00,9920,20240312,-26.41,5670,20240805,28.75,9920,-26.41,20240312,5670,28.75,20240805,9920,-26.41,20240312,5670,28.75,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N +20241119,130809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7270,-150,5,-2.02,78312800,10818,48.43,7420,7420,7170,9640,5200,7420,7239.12,0.74,0,-3191,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,801,25.69,1.31,12,0.10,283.00,5543.00,9920,20240312,-26.71,5670,20240805,28.22,9920,-26.71,20240312,5670,28.22,20240805,9920,-26.71,20240312,5670,28.22,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N +20241119,120802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7260,-160,5,-2.16,70505780,9747,43.64,7420,7420,7170,9640,5200,7420,7233.59,0.74,0,-2755,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,800,25.65,1.31,12,0.09,283.00,5543.00,9920,20240312,-26.81,5670,20240805,28.04,9920,-26.81,20240312,5670,28.04,20240805,9920,-26.81,20240312,5670,28.04,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N +20241119,110810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7270,-150,5,-2.02,7381970,1006,4.50,7420,7420,7270,9640,5200,7420,7337.94,0.74,0,-83,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,801,25.69,1.31,12,0.01,283.00,5543.00,9920,20240312,-26.71,5670,20240805,28.22,9920,-26.71,20240312,5670,28.22,20240805,9920,-26.71,20240312,5670,28.22,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N +20241119,100831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7420,0,3,0.00,2223040,300,1.34,7420,7420,7380,9640,5200,7420,7410.13,0.74,0,-292,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,818,26.22,1.34,12,0.00,283.00,5543.00,9920,20240312,-25.20,5670,20240805,30.86,9920,-25.20,20240312,5670,30.86,20240805,9920,-25.20,20240312,5670,30.86,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N +20241119,090824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7420,0,3,0.00,14840,2,0.01,7420,7420,7420,9640,5200,7420,7420.00,0.74,0,0,7700,7560,7370,7230,7040,7465,7135,57,2220,500,5340,10,1,11019106,818,26.22,1.34,12,0.00,283.00,5543.00,9920,20240312,-25.20,5670,20240805,30.86,9920,-25.20,20240312,5670,30.86,20240805,9920,-25.20,20240312,5670,30.86,20240805,1.35,N,136410,500,56 억,,81745,N,N,0,N,00,N 20241118,160758,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7420,-50,5,-0.67,163739720,22336,145.56,7470,7510,7180,9710,5230,7470,7330.75,0.78,0,-4528,7716,7592,7476,7352,7236,7535,7295,57,2240,500,5370,10,1,11019106,818,26.22,1.34,12,0.20,283.00,5543.00,9920,20240312,-25.20,5670,20240805,30.86,9920,-25.20,20240312,5670,30.86,20240805,9920,-25.20,20240312,5670,30.86,20240805,1.27,N,136410,500,56 억,,86273,N,N,0,N,00,N 20241118,150807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7340,-130,5,-1.74,138899450,18936,123.40,7470,7510,7180,9710,5230,7470,7335.21,0.78,0,-3640,7716,7592,7476,7352,7236,7535,7295,57,2240,500,5370,10,1,11019106,809,25.94,1.32,12,0.17,283.00,5543.00,9920,20240312,-26.01,5670,20240805,29.45,9920,-26.01,20240312,5670,29.45,20240805,9920,-26.01,20240312,5670,29.45,20240805,1.27,N,136410,500,56 억,,86273,N,N,0,N,00,N 20241118,140809,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7370,-100,5,-1.34,117275550,15971,104.08,7470,7510,7180,9710,5230,7470,7343.03,0.78,0,-4053,7716,7592,7476,7352,7236,7535,7295,57,2240,500,5370,10,1,11019106,812,26.04,1.33,12,0.14,283.00,5543.00,9920,20240312,-25.71,5670,20240805,29.98,9920,-25.71,20240312,5670,29.98,20240805,9920,-25.71,20240312,5670,29.98,20240805,1.27,N,136410,500,56 억,,86273,N,N,0,N,00,N diff --git a/136480/price/prices-20241101.csv b/136480/price/prices-20241101.csv index cd34f7e80df4..4c4b8c88cdde 100644 --- a/136480/price/prices-20241101.csv +++ b/136480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160755,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,0,3,0.00,393573070,137746,50.74,2835,2875,2835,3715,2005,2860,2857.21,2.14,0,11337,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3038,23.25,0.99,12,0.13,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.27,N,136480,500,531 억,,2269727,N,N,2,N,00,N +20241119,150806,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,-10,5,-0.35,376905735,131915,48.59,2835,2875,2835,3715,2005,2860,2857.19,2.14,0,12226,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3027,23.17,0.98,12,0.12,123.00,2898.00,6300,20231221,-54.76,2700,20240805,5.56,4490,-36.53,20240102,2700,5.56,20240805,6300,-54.76,20231221,2700,5.56,20240805,1.27,N,136480,500,531 억,,2269727,N,N,7,N,00,N +20241119,140807,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2855,-5,5,-0.17,322658135,112891,41.58,2835,2875,2835,3715,2005,2860,2858.14,2.14,0,12281,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3032,23.21,0.99,12,0.11,123.00,2898.00,6300,20231221,-54.68,2700,20240805,5.74,4490,-36.41,20240102,2700,5.74,20240805,6300,-54.68,20231221,2700,5.74,20240805,1.27,N,136480,500,531 억,,2269727,N,N,7,N,00,N +20241119,130810,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,0,3,0.00,289600290,101307,37.32,2835,2875,2835,3715,2005,2860,2858.64,2.14,0,14393,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3038,23.25,0.99,12,0.10,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.27,N,136480,500,531 억,,2269727,N,N,7,N,00,N +20241119,120802,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2855,-5,5,-0.17,275117175,96236,35.45,2835,2875,2835,3715,2005,2860,2858.78,2.14,0,14393,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3032,23.21,0.99,12,0.09,123.00,2898.00,6300,20231221,-54.68,2700,20240805,5.74,4490,-36.41,20240102,2700,5.74,20240805,6300,-54.68,20231221,2700,5.74,20240805,1.27,N,136480,500,531 억,,2269727,N,N,7,N,00,N +20241119,110811,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2865,5,2,0.17,222780825,77938,28.71,2835,2875,2835,3715,2005,2860,2858.44,2.14,0,14547,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3043,23.29,0.99,12,0.07,123.00,2898.00,6300,20231221,-54.52,2700,20240805,6.11,4490,-36.19,20240102,2700,6.11,20240805,6300,-54.52,20231221,2700,6.11,20240805,1.27,N,136480,500,531 억,,2269727,N,N,7,N,00,N +20241119,100832,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2875,15,2,0.52,174099810,60939,22.45,2835,2875,2835,3715,2005,2860,2856.95,2.14,0,12086,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3054,23.37,0.99,12,0.06,123.00,2898.00,6300,20231221,-54.37,2700,20240805,6.48,4490,-35.97,20240102,2700,6.48,20240805,6300,-54.37,20231221,2700,6.48,20240805,1.27,N,136480,500,531 억,,2269727,N,N,7,N,00,N +20241119,090824,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2855,-5,5,-0.17,28069180,9887,3.64,2835,2855,2835,3715,2005,2860,2839.00,2.14,0,3862,2930,2895,2835,2800,2740,2912,2817,531,855,500,1830,5,1,106209702,3032,23.21,0.99,12,0.01,123.00,2898.00,6300,20231221,-54.68,2700,20240805,5.74,4490,-36.41,20240102,2700,5.74,20240805,6300,-54.68,20231221,2700,5.74,20240805,1.27,N,136480,500,531 억,,2269727,N,N,7,N,00,N 20241118,160758,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,45,2,1.60,767654485,269699,104.10,2775,2870,2775,3655,1975,2815,2846.29,2.05,0,91112,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3038,23.25,0.99,12,0.25,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.27,N,136480,500,531 억,,2178450,N,N,7,N,00,N 20241118,150808,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2850,35,2,1.24,704726175,247682,95.60,2775,2870,2775,3655,1975,2815,2845.29,2.05,0,93417,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3027,23.17,0.98,12,0.23,123.00,2898.00,6300,20231221,-54.76,2700,20240805,5.56,4490,-36.53,20240102,2700,5.56,20240805,6300,-54.76,20231221,2700,5.56,20240805,1.27,N,136480,500,531 억,,2178450,N,N,736,N,00,N 20241118,140809,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,45,2,1.60,660183935,232042,89.57,2775,2870,2775,3655,1975,2815,2845.11,2.05,0,91451,2871,2842,2806,2777,2741,2857,2792,531,840,500,1800,5,1,106209702,3038,23.25,0.99,12,0.22,123.00,2898.00,6300,20231221,-54.60,2700,20240805,5.93,4490,-36.30,20240102,2700,5.93,20240805,6300,-54.60,20231221,2700,5.93,20240805,1.27,N,136480,500,531 억,,2178450,N,N,736,N,00,N diff --git a/136490/price/prices-20241101.csv b/136490/price/prices-20241101.csv index 2d8396a1554c..d79d803a673b 100644 --- a/136490/price/prices-20241101.csv +++ b/136490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160755,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6040,-10,5,-0.17,106992380,17743,46.12,6050,6080,5980,7860,4240,6050,6030.12,12.75,0,-5484,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1436,10.32,0.33,12,0.07,585.00,18088.00,8290,20240614,-27.14,5750,20241115,5.04,8290,-27.14,20240614,5750,5.04,20241115,8290,-27.14,20240614,5750,5.04,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N +20241119,150807,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6020,-30,5,-0.50,105156340,17439,45.33,6050,6080,5980,7860,4240,6050,6029.95,12.75,0,-5386,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1432,10.29,0.33,12,0.07,585.00,18088.00,8290,20240614,-27.38,5750,20241115,4.70,8290,-27.38,20240614,5750,4.70,20241115,8290,-27.38,20240614,5750,4.70,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N +20241119,140807,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6020,-30,5,-0.50,59383700,9807,25.49,6050,6080,6020,7860,4240,6050,6055.24,12.75,0,-4591,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1432,10.29,0.33,12,0.04,585.00,18088.00,8290,20240614,-27.38,5750,20241115,4.70,8290,-27.38,20240614,5750,4.70,20241115,8290,-27.38,20240614,5750,4.70,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N +20241119,130810,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6050,0,3,0.00,53080060,8762,22.78,6050,6080,6030,7860,4240,6050,6057.98,12.75,0,-4555,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1439,10.34,0.33,12,0.04,585.00,18088.00,8290,20240614,-27.02,5750,20241115,5.22,8290,-27.02,20240614,5750,5.22,20241115,8290,-27.02,20240614,5750,5.22,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N +20241119,120802,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6050,0,3,0.00,44655110,7369,19.16,6050,6080,6030,7860,4240,6050,6059.86,12.75,0,-3694,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1439,10.34,0.33,12,0.03,585.00,18088.00,8290,20240614,-27.02,5750,20241115,5.22,8290,-27.02,20240614,5750,5.22,20241115,8290,-27.02,20240614,5750,5.22,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N +20241119,110811,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6040,-10,5,-0.17,40522950,6686,17.38,6050,6080,6030,7860,4240,6050,6060.87,12.75,0,-3077,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1436,10.32,0.33,12,0.03,585.00,18088.00,8290,20240614,-27.14,5750,20241115,5.04,8290,-27.14,20240614,5750,5.04,20241115,8290,-27.14,20240614,5750,5.04,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N +20241119,100832,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6040,-10,5,-0.17,36251890,5979,15.54,6050,6080,6030,7860,4240,6050,6063.20,12.75,0,-2583,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1436,10.32,0.33,12,0.03,585.00,18088.00,8290,20240614,-27.14,5750,20241115,5.04,8290,-27.14,20240614,5750,5.04,20241115,8290,-27.14,20240614,5750,5.04,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N +20241119,090824,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6050,0,3,0.00,1585100,262,0.68,6050,6050,6050,7860,4240,6050,6050.00,12.75,0,-46,6263,6156,6013,5906,5763,6210,5960,119,1810,500,4470,10,1,23779604,1439,10.34,0.33,12,0.00,585.00,18088.00,8290,20240614,-27.02,5750,20241115,5.22,8290,-27.02,20240614,5750,5.22,20241115,8290,-27.02,20240614,5750,5.22,20241115,0.55,N,136490,500,118 억,,3031993,N,N,0,N,00,N 20241118,160759,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6050,80,2,1.34,232282220,38468,96.83,5870,6120,5870,7760,4180,5970,6038.32,12.75,0,-4209,6183,6076,5913,5806,5643,6130,5860,119,1790,500,4410,10,1,23779604,1439,10.34,0.33,12,0.16,585.00,18088.00,8290,20240614,-27.02,5750,20241115,5.22,8290,-27.02,20240614,5750,5.22,20241115,8290,-27.02,20240614,5750,5.22,20241115,0.58,N,136490,500,118 억,,3031460,N,N,0,N,00,N 20241118,150808,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6040,70,2,1.17,226886880,37575,94.59,5870,6120,5870,7760,4180,5970,6038.24,12.75,0,-3902,6183,6076,5913,5806,5643,6130,5860,119,1790,500,4410,10,1,23779604,1436,10.32,0.33,12,0.16,585.00,18088.00,8290,20240614,-27.14,5750,20241115,5.04,8290,-27.14,20240614,5750,5.04,20241115,8290,-27.14,20240614,5750,5.04,20241115,0.58,N,136490,500,118 억,,3031460,N,N,0,N,00,N 20241118,140809,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,6060,90,2,1.51,132702180,21960,55.28,5870,6120,5870,7760,4180,5970,6042.90,12.75,0,-6766,6183,6076,5913,5806,5643,6130,5860,119,1790,500,4410,10,1,23779604,1441,10.36,0.34,12,0.09,585.00,18088.00,8290,20240614,-26.90,5750,20241115,5.39,8290,-26.90,20240614,5750,5.39,20241115,8290,-26.90,20240614,5750,5.39,20241115,0.58,N,136490,500,118 억,,3031460,N,N,0,N,00,N diff --git a/136540/price/prices-20241101.csv b/136540/price/prices-20241101.csv index 6fc3331c6770..abc3d5c86120 100644 --- a/136540/price/prices-20241101.csv +++ b/136540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160755,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15110,60,2,0.40,1264299230,83928,107.04,15000,15150,15000,19560,10540,15050,15063.98,7.28,0,7073,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2062,9.93,1.04,12,0.62,1521.00,14561.00,15750,20241105,-4.06,11880,20240104,27.19,15750,-4.06,20241105,11880,27.19,20240104,15750,-4.06,20241105,11880,27.19,20240104,0.09,N,136540,500,69 억,,992918,N,N,4,N,00,N +20241119,150807,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15140,90,2,0.60,1236706780,82102,104.71,15000,15150,15000,19560,10540,15050,15063.05,7.28,0,7107,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2066,9.95,1.04,12,0.60,1521.00,14561.00,15750,20241105,-3.87,11880,20240104,27.44,15750,-3.87,20241105,11880,27.44,20240104,15750,-3.87,20241105,11880,27.44,20240104,0.09,N,136540,500,69 억,,992918,N,N,2,N,00,N +20241119,140807,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15100,50,2,0.33,977837120,64961,82.85,15000,15100,15000,19560,10540,15050,15052.68,7.28,0,6516,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2060,9.93,1.04,12,0.48,1521.00,14561.00,15750,20241105,-4.13,11880,20240104,27.10,15750,-4.13,20241105,11880,27.10,20240104,15750,-4.13,20241105,11880,27.10,20240104,0.09,N,136540,500,69 억,,992918,N,N,2,N,00,N +20241119,130810,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15050,0,3,0.00,571366890,38004,48.47,15000,15070,15000,19560,10540,15050,15034.39,7.28,0,5973,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2053,9.89,1.03,12,0.28,1521.00,14561.00,15750,20241105,-4.44,11880,20240104,26.68,15750,-4.44,20241105,11880,26.68,20240104,15750,-4.44,20241105,11880,26.68,20240104,0.09,N,136540,500,69 억,,992918,N,N,2,N,00,N +20241119,120802,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15040,-10,5,-0.07,510310550,33946,43.30,15000,15070,15000,19560,10540,15050,15033.01,7.28,0,5792,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2052,9.89,1.03,12,0.25,1521.00,14561.00,15750,20241105,-4.51,11880,20240104,26.60,15750,-4.51,20241105,11880,26.60,20240104,15750,-4.51,20241105,11880,26.60,20240104,0.09,N,136540,500,69 억,,992918,N,N,2,N,00,N +20241119,110811,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15050,0,3,0.00,479356970,31888,40.67,15000,15070,15000,19560,10540,15050,15032.52,7.28,0,5828,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2053,9.89,1.03,12,0.23,1521.00,14561.00,15750,20241105,-4.44,11880,20240104,26.68,15750,-4.44,20241105,11880,26.68,20240104,15750,-4.44,20241105,11880,26.68,20240104,0.09,N,136540,500,69 억,,992918,N,N,2,N,00,N +20241119,100832,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15050,0,3,0.00,339777910,22606,28.83,15000,15070,15000,19560,10540,15050,15030.43,7.28,0,4792,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2053,9.89,1.03,12,0.17,1521.00,14561.00,15750,20241105,-4.44,11880,20240104,26.68,15750,-4.44,20241105,11880,26.68,20240104,15750,-4.44,20241105,11880,26.68,20240104,0.09,N,136540,500,69 억,,992918,N,N,2,N,00,N +20241119,090825,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15030,-20,5,-0.13,172437590,11480,14.64,15000,15060,15000,19560,10540,15050,15020.70,7.28,0,2393,15216,15132,15016,14932,14816,15175,14975,69,4510,500,11130,10,1,13644162,2051,9.88,1.03,12,0.08,1521.00,14561.00,15750,20241105,-4.57,11880,20240104,26.52,15750,-4.57,20241105,11880,26.52,20240104,15750,-4.57,20241105,11880,26.52,20240104,0.09,N,136540,500,69 억,,992918,N,N,2,N,00,N 20241118,160759,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15050,70,2,0.47,1176424280,78371,147.92,14900,15100,14900,19470,10490,14980,15010.96,7.10,0,16200,15126,15052,14906,14832,14686,15090,14870,69,4490,500,11080,10,1,13644162,2053,9.89,1.03,12,0.57,1521.00,14561.00,15750,20241105,-4.44,11880,20240104,26.68,15750,-4.44,20241105,11880,26.68,20240104,15750,-4.44,20241105,11880,26.68,20240104,0.10,N,136540,500,69 억,,968428,N,N,2,N,00,N 20241118,150808,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15060,80,2,0.53,1037804820,69140,130.50,14900,15100,14900,19470,10490,14980,15010.19,7.10,0,13045,15126,15052,14906,14832,14686,15090,14870,69,4490,500,11080,10,1,13644162,2055,9.90,1.03,12,0.51,1521.00,14561.00,15750,20241105,-4.38,11880,20240104,26.77,15750,-4.38,20241105,11880,26.77,20240104,15750,-4.38,20241105,11880,26.77,20240104,0.10,N,136540,500,69 억,,968428,N,N,0,N,00,N 20241118,140810,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15010,30,2,0.20,938355700,62525,118.01,14900,15100,14900,19470,10490,14980,15007.69,7.10,0,12261,15126,15052,14906,14832,14686,15090,14870,69,4490,500,11080,10,1,13644162,2048,9.87,1.03,12,0.46,1521.00,14561.00,15750,20241105,-4.70,11880,20240104,26.35,15750,-4.70,20241105,11880,26.35,20240104,15750,-4.70,20241105,11880,26.35,20240104,0.10,N,136540,500,69 억,,968428,N,N,0,N,00,N diff --git a/136660/price/prices-20241101.csv b/136660/price/prices-20241101.csv index 50036476baf6..c85ea1ed0a08 100644 --- a/136660/price/prices-20241101.csv +++ b/136660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160756,57,100.00,KONEX,신저가,,N,N,N,N, ,N,332,43,1,14.88,163544,565,76.04,300,332,246,332,246,289,289.46,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,31,-0.51,0.30,12,0.01,-657.00,1113.00,1400,20231208,-76.29,246,20241119,34.96,1380,-75.94,20240103,246,34.96,20241119,1400,-76.29,20231208,246,34.96,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241119,150807,57,100.00,KONEX,신저가,,N,N,N,N, ,N,290,1,2,0.35,6582,26,3.50,300,300,246,332,246,289,253.15,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,27,-0.44,0.26,12,0.00,-657.00,1113.00,1400,20231208,-79.29,246,20241119,17.89,1380,-78.99,20240103,246,17.89,20241119,1400,-79.29,20231208,246,17.89,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241119,140808,57,100.00,KONEX,신저가,,N,N,N,N, ,N,290,1,2,0.35,6582,26,3.50,300,300,246,332,246,289,253.15,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,27,-0.44,0.26,12,0.00,-657.00,1113.00,1400,20231208,-79.29,246,20241119,17.89,1380,-78.99,20240103,246,17.89,20241119,1400,-79.29,20231208,246,17.89,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241119,130810,57,100.00,KONEX,신저가,,N,N,N,N, ,N,290,1,2,0.35,6582,26,3.50,300,300,246,332,246,289,253.15,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,27,-0.44,0.26,12,0.00,-657.00,1113.00,1400,20231208,-79.29,246,20241119,17.89,1380,-78.99,20240103,246,17.89,20241119,1400,-79.29,20231208,246,17.89,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241119,120803,57,100.00,KONEX,신저가,,N,N,N,N, ,N,290,1,2,0.35,6582,26,3.50,300,300,246,332,246,289,253.15,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,27,-0.44,0.26,12,0.00,-657.00,1113.00,1400,20231208,-79.29,246,20241119,17.89,1380,-78.99,20240103,246,17.89,20241119,1400,-79.29,20231208,246,17.89,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241119,110811,57,100.00,KONEX,신저가,,N,N,N,N, ,N,290,1,2,0.35,6582,26,3.50,300,300,246,332,246,289,253.15,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,27,-0.44,0.26,12,0.00,-657.00,1113.00,1400,20231208,-79.29,246,20241119,17.89,1380,-78.99,20240103,246,17.89,20241119,1400,-79.29,20231208,246,17.89,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241119,100832,57,100.00,KONEX,신저가,,N,N,N,N, ,N,290,1,2,0.35,6582,26,3.50,300,300,246,332,246,289,253.15,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,27,-0.44,0.26,12,0.00,-657.00,1113.00,1400,20231208,-79.29,246,20241119,17.89,1380,-78.99,20240103,246,17.89,20241119,1400,-79.29,20231208,246,17.89,20241119,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N +20241119,090825,57,100.00,KONEX,,,N,N,N,N, ,N,300,11,2,3.81,300,1,0.13,300,300,300,332,246,289,300.00,0.00,0,0,303,295,292,284,281,294,283,47,43,500,170,1,1,9443800,28,-0.46,0.27,12,0.00,-657.00,1113.00,1400,20231208,-78.57,289,20241115,3.81,1380,-78.26,20240103,289,3.81,20241115,1400,-78.57,20231208,289,3.81,20241115,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241118,160759,57,100.00,KONEX,신저가,,N,N,N,N, ,N,289,-51,4,-15.00,217290,743,27.15,300,300,289,391,289,340,292.45,0.00,0,0,440,389,339,288,238,365,264,47,51,500,200,1,1,9443800,27,-0.44,0.26,12,0.01,-657.00,1113.00,1400,20231208,-79.36,289,20241118,0.00,1380,-79.06,20240103,289,0.00,20241118,1400,-79.36,20231208,289,0.00,20241118,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241118,150808,57,100.00,KONEX,신저가,,N,N,N,N, ,N,289,-51,4,-15.00,217290,743,27.15,300,300,289,391,289,340,292.45,0.00,0,0,440,389,339,288,238,365,264,47,51,500,200,1,1,9443800,27,-0.44,0.26,12,0.01,-657.00,1113.00,1400,20231208,-79.36,289,20241118,0.00,1380,-79.06,20240103,289,0.00,20241118,1400,-79.36,20231208,289,0.00,20241118,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N 20241118,140810,57,100.00,KONEX,신저가,,N,N,N,N, ,N,289,-51,4,-15.00,217290,743,27.15,300,300,289,391,289,340,292.45,0.00,0,0,440,389,339,288,238,365,264,47,51,500,200,1,1,9443800,27,-0.44,0.26,12,0.01,-657.00,1113.00,1400,20231208,-79.36,289,20241118,0.00,1380,-79.06,20240103,289,0.00,20241118,1400,-79.36,20231208,289,0.00,20241118,0.00,N,136660,500,47 억,,0,N,N,0,N,00,N diff --git a/137080/price/prices-20241101.csv b/137080/price/prices-20241101.csv index 7b6ef553560f..31827c273865 100644 --- a/137080/price/prices-20241101.csv +++ b/137080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160756,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,-40,5,-1.39,83569645,29246,151.17,2860,2905,2830,3740,2020,2880,2857.47,0.51,0,1585,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,314,-2.36,0.34,12,0.26,-1201.00,8459.00,8470,20240405,-66.47,2675,20241115,6.17,8470,-66.47,20240405,2675,6.17,20241115,8470,-66.47,20240405,2675,6.17,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N +20241119,150807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2855,-25,5,-0.87,79658805,27869,144.06,2860,2905,2830,3740,2020,2880,2858.33,0.51,0,1672,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,316,-2.38,0.34,12,0.25,-1201.00,8459.00,8470,20240405,-66.29,2675,20241115,6.73,8470,-66.29,20240405,2675,6.73,20241115,8470,-66.29,20240405,2675,6.73,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N +20241119,140808,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2850,-30,5,-1.04,75694430,26477,136.86,2860,2905,2830,3740,2020,2880,2858.87,0.51,0,1486,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,315,-2.37,0.34,12,0.24,-1201.00,8459.00,8470,20240405,-66.35,2675,20241115,6.54,8470,-66.35,20240405,2675,6.54,20241115,8470,-66.35,20240405,2675,6.54,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N +20241119,130811,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2865,-15,5,-0.52,60687745,21201,109.59,2860,2905,2835,3740,2020,2880,2862.49,0.51,0,1379,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,317,-2.39,0.34,12,0.19,-1201.00,8459.00,8470,20240405,-66.17,2675,20241115,7.10,8470,-66.17,20240405,2675,7.10,20241115,8470,-66.17,20240405,2675,7.10,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N +20241119,120803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2850,-30,5,-1.04,59927990,20935,108.21,2860,2905,2835,3740,2020,2880,2862.57,0.51,0,1358,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,315,-2.37,0.34,12,0.19,-1201.00,8459.00,8470,20240405,-66.35,2675,20241115,6.54,8470,-66.35,20240405,2675,6.54,20241115,8470,-66.35,20240405,2675,6.54,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N +20241119,110812,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2875,-5,5,-0.17,49128455,17136,88.58,2860,2905,2850,3740,2020,2880,2866.97,0.51,0,1257,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,318,-2.39,0.34,12,0.15,-1201.00,8459.00,8470,20240405,-66.06,2675,20241115,7.48,8470,-66.06,20240405,2675,7.48,20241115,8470,-66.06,20240405,2675,7.48,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N +20241119,100833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2885,5,2,0.17,17094620,5939,30.70,2860,2905,2860,3740,2020,2880,2878.37,0.51,0,378,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,319,-2.40,0.34,12,0.05,-1201.00,8459.00,8470,20240405,-65.94,2675,20241115,7.85,8470,-65.94,20240405,2675,7.85,20241115,8470,-65.94,20240405,2675,7.85,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N +20241119,090825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2870,-10,5,-0.35,848970,296,1.53,2860,2875,2860,3740,2020,2880,2868.14,0.51,0,80,3006,2942,2856,2792,2706,2975,2825,64,860,500,2130,5,1,11059422,317,-2.39,0.34,12,0.00,-1201.00,8459.00,8470,20240405,-66.12,2675,20241115,7.29,8470,-66.12,20240405,2675,7.29,20241115,8470,-66.12,20240405,2675,7.29,20241115,0.78,N,137080,500,64 억,,56142,N,N,0,N,00,N 20241118,160759,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2880,115,2,4.16,55018565,19242,47.06,2770,2920,2770,3590,1940,2765,2859.30,0.48,0,2973,2938,2851,2763,2676,2588,2807,2632,64,825,500,2040,5,1,11059422,319,-2.40,0.34,12,0.17,-1201.00,8459.00,8470,20240405,-66.00,2675,20241115,7.66,8470,-66.00,20240405,2675,7.66,20241115,8470,-66.00,20240405,2675,7.66,20241115,0.76,N,137080,500,64 억,,52782,N,N,0,N,00,N 20241118,150809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2895,130,2,4.70,48860545,17104,41.83,2770,2920,2770,3590,1940,2765,2856.67,0.48,0,2549,2938,2851,2763,2676,2588,2807,2632,64,825,500,2040,5,1,11059422,320,-2.41,0.34,12,0.15,-1201.00,8459.00,8470,20240405,-65.82,2675,20241115,8.22,8470,-65.82,20240405,2675,8.22,20241115,8470,-65.82,20240405,2675,8.22,20241115,0.76,N,137080,500,64 억,,52782,N,N,0,N,00,N 20241118,140810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2900,135,2,4.88,39327075,13795,33.74,2770,2920,2770,3590,1940,2765,2850.82,0.48,0,2405,2938,2851,2763,2676,2588,2807,2632,64,825,500,2040,5,1,11059422,321,-2.41,0.34,12,0.12,-1201.00,8459.00,8470,20240405,-65.76,2675,20241115,8.41,8470,-65.76,20240405,2675,8.41,20241115,8470,-65.76,20240405,2675,8.41,20241115,0.76,N,137080,500,64 억,,52782,N,N,0,N,00,N diff --git a/137310/price/prices-20241101.csv b/137310/price/prices-20241101.csv index 58ba33e9e2f9..9571a0d11ad6 100644 --- a/137310/price/prices-20241101.csv +++ b/137310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160756,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10160,140,2,1.40,3336458330,329781,76.19,10000,10240,10000,13020,7020,10020,10117.34,7.04,0,62965,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12647,-2.45,0.43,12,0.26,-4139.00,23485.00,15340,20240819,-33.77,7870,20241113,29.10,15340,-33.77,20240819,7870,29.10,20241113,15340,-33.77,20240819,7870,29.10,20241113,0.98,N,137310,500,622 억,,8759325,N,N,137,N,00,N +20241119,150808,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10190,170,2,1.70,3106141600,307145,70.96,10000,10240,10000,13020,7020,10020,10113.10,7.04,0,56217,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12684,-2.46,0.43,12,0.25,-4139.00,23485.00,15340,20240819,-33.57,7870,20241113,29.48,15340,-33.57,20240819,7870,29.48,20241113,15340,-33.57,20240819,7870,29.48,20241113,0.98,N,137310,500,622 억,,8759325,N,N,465,N,00,N +20241119,140808,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10160,140,2,1.40,2381740900,235939,54.51,10000,10240,10000,13020,7020,10020,10094.89,7.04,0,28005,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12647,-2.45,0.43,12,0.19,-4139.00,23485.00,15340,20240819,-33.77,7870,20241113,29.10,15340,-33.77,20240819,7870,29.10,20241113,15340,-33.77,20240819,7870,29.10,20241113,0.98,N,137310,500,622 억,,8759325,N,N,465,N,00,N +20241119,130811,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10110,90,2,0.90,1905083850,188915,43.64,10000,10240,10000,13020,7020,10020,10084.51,7.04,0,16672,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12585,-2.44,0.43,12,0.15,-4139.00,23485.00,15340,20240819,-34.09,7870,20241113,28.46,15340,-34.09,20240819,7870,28.46,20241113,15340,-34.09,20240819,7870,28.46,20241113,0.98,N,137310,500,622 억,,8759325,N,N,465,N,00,N +20241119,120803,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10070,50,2,0.50,1779365420,176439,40.76,10000,10240,10000,13020,7020,10020,10085.06,7.04,0,12673,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12535,-2.43,0.43,12,0.14,-4139.00,23485.00,15340,20240819,-34.35,7870,20241113,27.95,15340,-34.35,20240819,7870,27.95,20241113,15340,-34.35,20240819,7870,27.95,20241113,0.98,N,137310,500,622 억,,8759325,N,N,465,N,00,N +20241119,110812,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10130,110,2,1.10,1554422790,154195,35.62,10000,10240,10000,13020,7020,10020,10081.09,7.04,0,14489,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12610,-2.45,0.43,12,0.12,-4139.00,23485.00,15340,20240819,-33.96,7870,20241113,28.72,15340,-33.96,20240819,7870,28.72,20241113,15340,-33.96,20240819,7870,28.72,20241113,0.98,N,137310,500,622 억,,8759325,N,N,465,N,00,N +20241119,100833,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10050,30,2,0.30,1081109370,107283,24.79,10000,10240,10000,13020,7020,10020,10077.44,7.04,0,4034,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12510,-2.43,0.43,12,0.09,-4139.00,23485.00,15340,20240819,-34.49,7870,20241113,27.70,15340,-34.49,20240819,7870,27.70,20241113,15340,-34.49,20240819,7870,27.70,20241113,0.98,N,137310,500,622 억,,8759325,N,N,465,N,00,N +20241119,090825,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10040,20,2,0.20,395732040,39153,9.05,10000,10240,10000,13020,7020,10020,10108.45,7.04,0,-3970,10426,10222,9846,9642,9266,10325,9745,622,3000,500,7410,10,1,124477353,12498,-2.43,0.43,12,0.03,-4139.00,23485.00,15340,20240819,-34.55,7870,20241113,27.57,15340,-34.55,20240819,7870,27.57,20241113,15340,-34.55,20240819,7870,27.57,20241113,0.98,N,137310,500,622 억,,8759325,N,N,465,N,00,N 20241118,160800,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,10020,430,2,4.48,4231842650,430589,60.44,9560,10050,9470,12460,6720,9590,9827.50,6.96,0,100112,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,12473,-2.42,0.43,12,0.35,-4139.00,23485.00,15340,20240819,-34.68,7870,20241113,27.32,15340,-34.68,20240819,7870,27.32,20241113,15340,-34.68,20240819,7870,27.32,20241113,1.03,N,137310,500,622 억,,8660145,N,N,465,N,00,N 20241118,150809,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9980,390,2,4.07,3870258520,394460,55.37,9560,10050,9470,12460,6720,9590,9811.55,6.96,0,85912,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,12423,-2.41,0.42,12,0.32,-4139.00,23485.00,15340,20240819,-34.94,7870,20241113,26.81,15340,-34.94,20240819,7870,26.81,20241113,15340,-34.94,20240819,7870,26.81,20241113,1.03,N,137310,500,622 억,,8660145,N,N,30,N,00,N 20241118,140811,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,9930,340,2,3.55,2964229030,303674,42.63,9560,9970,9470,12460,6720,9590,9761.23,6.96,0,71768,10203,9896,9383,9076,8563,10050,9230,622,2870,500,7090,10,1,124477353,12361,-2.40,0.42,12,0.24,-4139.00,23485.00,15340,20240819,-35.27,7870,20241113,26.18,15340,-35.27,20240819,7870,26.18,20241113,15340,-35.27,20240819,7870,26.18,20241113,1.03,N,137310,500,622 억,,8660145,N,N,30,N,00,N diff --git a/137400/price/prices-20241101.csv b/137400/price/prices-20241101.csv index d969f28e679e..b82bc17a2e0b 100644 --- a/137400/price/prices-20241101.csv +++ b/137400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160756,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44350,600,2,1.37,8709441350,197861,71.13,43950,45050,43100,56800,30650,43750,44017.84,7.28,0,-26272,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10530,15.79,2.48,12,0.83,2809.00,17874.00,89500,20240619,-50.45,35000,20240201,26.71,89500,-50.45,20240619,35000,26.71,20240201,89500,-50.45,20240619,35000,26.71,20240201,3.46,N,137400,500,118 억,,1729580,N,N,278,N,00,N +20241119,150808,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44250,500,2,1.14,8361381600,190023,68.31,43950,45050,43100,56800,30650,43750,44001.95,7.28,0,-26274,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10506,15.75,2.48,12,0.80,2809.00,17874.00,89500,20240619,-50.56,35000,20240201,26.43,89500,-50.56,20240619,35000,26.43,20240201,89500,-50.56,20240619,35000,26.43,20240201,3.46,N,137400,500,118 억,,1729580,N,N,1014,N,00,N +20241119,140808,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44000,250,2,0.57,7491357900,170301,61.22,43950,45050,43100,56800,30650,43750,43988.93,7.28,0,-22002,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10447,15.66,2.46,12,0.72,2809.00,17874.00,89500,20240619,-50.84,35000,20240201,25.71,89500,-50.84,20240619,35000,25.71,20240201,89500,-50.84,20240619,35000,25.71,20240201,3.46,N,137400,500,118 억,,1729580,N,N,1014,N,00,N +20241119,130811,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44650,900,2,2.06,6572720150,149567,53.77,43950,45050,43100,56800,30650,43750,43944.99,7.28,0,-19870,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10601,15.90,2.50,12,0.63,2809.00,17874.00,89500,20240619,-50.11,35000,20240201,27.57,89500,-50.11,20240619,35000,27.57,20240201,89500,-50.11,20240619,35000,27.57,20240201,3.46,N,137400,500,118 억,,1729580,N,N,1014,N,00,N +20241119,120803,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44650,900,2,2.06,5835176000,133000,47.81,43950,45050,43100,56800,30650,43750,43873.51,7.28,0,-15138,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10601,15.90,2.50,12,0.56,2809.00,17874.00,89500,20240619,-50.11,35000,20240201,27.57,89500,-50.11,20240619,35000,27.57,20240201,89500,-50.11,20240619,35000,27.57,20240201,3.46,N,137400,500,118 억,,1729580,N,N,1014,N,00,N +20241119,110812,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,44050,300,2,0.69,4603072050,105312,37.86,43950,44550,43100,56800,30650,43750,43708.90,7.28,0,-18035,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10459,15.68,2.46,12,0.44,2809.00,17874.00,89500,20240619,-50.78,35000,20240201,25.86,89500,-50.78,20240619,35000,25.86,20240201,89500,-50.78,20240619,35000,25.86,20240201,3.46,N,137400,500,118 억,,1729580,N,N,1014,N,00,N +20241119,100833,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43350,-400,5,-0.91,3102054350,71018,25.53,43950,44550,43100,56800,30650,43750,43679.83,7.28,0,-23136,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10293,15.43,2.43,12,0.30,2809.00,17874.00,89500,20240619,-51.56,35000,20240201,23.86,89500,-51.56,20240619,35000,23.86,20240201,89500,-51.56,20240619,35000,23.86,20240201,3.46,N,137400,500,118 억,,1729580,N,N,1014,N,00,N +20241119,090826,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43550,-200,5,-0.46,1075597850,24432,8.78,43950,44550,43500,56800,30650,43750,44024.18,7.28,0,-12189,46016,44882,43166,42032,40316,45450,42600,119,13050,500,31500,50,1,23743086,10340,15.50,2.44,12,0.10,2809.00,17874.00,89500,20240619,-51.34,35000,20240201,24.43,89500,-51.34,20240619,35000,24.43,20240201,89500,-51.34,20240619,35000,24.43,20240201,3.46,N,137400,500,118 억,,1729580,N,N,1014,N,00,N 20241118,160800,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43750,2600,2,6.32,11952923200,276382,44.81,41450,44300,41450,53400,28850,41150,43247.51,7.24,0,10039,44083,42616,41183,39716,38283,41900,39000,119,12250,500,29620,50,1,23743086,10388,15.57,2.45,12,1.16,2809.00,17874.00,89500,20240619,-51.12,35000,20240201,25.00,89500,-51.12,20240619,35000,25.00,20240201,89500,-51.12,20240619,35000,25.00,20240201,3.59,N,137400,500,118 억,,1719080,N,N,1006,N,00,N 20241118,150809,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43600,2450,2,5.95,11347476400,262541,42.57,41450,44300,41450,53400,28850,41150,43222.61,7.24,0,8596,44083,42616,41183,39716,38283,41900,39000,119,12250,500,29620,50,1,23743086,10352,15.52,2.44,12,1.11,2809.00,17874.00,89500,20240619,-51.28,35000,20240201,24.57,89500,-51.28,20240619,35000,24.57,20240201,89500,-51.28,20240619,35000,24.57,20240201,3.59,N,137400,500,118 억,,1719080,N,N,1056,N,00,N 20241118,140811,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,43450,2300,2,5.59,10372785050,240097,38.93,41450,44300,41450,53400,28850,41150,43203.43,7.24,0,5120,44083,42616,41183,39716,38283,41900,39000,119,12250,500,29620,50,1,23743086,10316,15.47,2.43,12,1.01,2809.00,17874.00,89500,20240619,-51.45,35000,20240201,24.14,89500,-51.45,20240619,35000,24.14,20240201,89500,-51.45,20240619,35000,24.14,20240201,3.59,N,137400,500,118 억,,1719080,N,N,1056,N,00,N diff --git a/137940/price/prices-20241101.csv b/137940/price/prices-20241101.csv index 2828720e57d2..15305567cdf7 100644 --- a/137940/price/prices-20241101.csv +++ b/137940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160757,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,358,2,2,0.56,44635475,126415,37.76,356,361,348,462,250,356,353.09,21.62,0,-18725,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,280,-1.70,0.32,12,0.16,-210.00,1102.00,955,20231212,-62.51,298,20240624,20.13,878,-59.23,20240102,298,20.13,20240624,955,-62.51,20231212,298,20.13,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N +20241119,150808,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,354,-2,5,-0.56,42541634,120551,36.01,356,361,348,462,250,356,352.89,21.62,0,-16365,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,277,-1.69,0.32,12,0.15,-210.00,1102.00,955,20231212,-62.93,298,20240624,18.79,878,-59.68,20240102,298,18.79,20240624,955,-62.93,20231212,298,18.79,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N +20241119,140809,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,350,-6,5,-1.69,40763154,115521,34.50,356,361,348,462,250,356,352.86,21.62,0,-13376,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,274,-1.67,0.32,12,0.15,-210.00,1102.00,955,20231212,-63.35,298,20240624,17.45,878,-60.14,20240102,298,17.45,20240624,955,-63.35,20231212,298,17.45,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N +20241119,130811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,354,-2,5,-0.56,29902877,84541,25.25,356,361,348,462,250,356,353.71,21.62,0,-15047,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,277,-1.69,0.32,12,0.11,-210.00,1102.00,955,20231212,-62.93,298,20240624,18.79,878,-59.68,20240102,298,18.79,20240624,955,-62.93,20231212,298,18.79,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N +20241119,120804,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,358,2,2,0.56,25466812,71974,21.50,356,361,348,462,250,356,353.83,21.62,0,-9414,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,280,-1.70,0.32,12,0.09,-210.00,1102.00,955,20231212,-62.51,298,20240624,20.13,878,-59.23,20240102,298,20.13,20240624,955,-62.51,20231212,298,20.13,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N +20241119,110812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,358,2,2,0.56,25098471,70939,21.19,356,361,348,462,250,356,353.80,21.62,0,-8452,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,280,-1.70,0.32,12,0.09,-210.00,1102.00,955,20231212,-62.51,298,20240624,20.13,878,-59.23,20240102,298,20.13,20240624,955,-62.51,20231212,298,20.13,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N +20241119,100833,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,359,3,2,0.84,22656689,64076,19.14,356,361,348,462,250,356,353.59,21.62,0,-6293,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,281,-1.71,0.33,12,0.08,-210.00,1102.00,955,20231212,-62.41,298,20240624,20.47,878,-59.11,20240102,298,20.47,20240624,955,-62.41,20231212,298,20.47,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N +20241119,090826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,348,-8,5,-2.25,6518309,18456,5.51,356,356,348,462,250,356,353.18,21.62,0,357,382,369,362,349,342,365,345,80,106,100,220,1,1,78320992,273,-1.66,0.32,12,0.02,-210.00,1102.00,955,20231212,-63.56,298,20240624,16.78,878,-60.36,20240102,298,16.78,20240624,955,-63.56,20231212,298,16.78,20240624,0.00,N,137940,100,80 억,,16936193,N,N,0,N,00,N 20241118,160800,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,356,-6,5,-1.66,120807262,334801,57.44,362,375,355,470,254,362,360.83,21.61,0,1349,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,279,-1.70,0.32,12,0.43,-210.00,1102.00,955,20231212,-62.72,298,20240624,19.46,878,-59.45,20240102,298,19.46,20240624,955,-62.72,20231212,298,19.46,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N 20241118,150810,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,355,-7,5,-1.93,116155480,321721,55.20,362,375,355,470,254,362,361.04,21.61,0,3843,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,278,-1.69,0.32,12,0.41,-210.00,1102.00,955,20231212,-62.83,298,20240624,19.13,878,-59.57,20240102,298,19.13,20240624,955,-62.83,20231212,298,19.13,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N 20241118,140811,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,359,-3,5,-0.83,82709264,228096,39.13,362,375,358,470,254,362,362.61,21.61,0,3357,401,381,367,347,333,374,340,80,108,100,220,1,1,78320992,281,-1.71,0.33,12,0.29,-210.00,1102.00,955,20231212,-62.41,298,20240624,20.47,878,-59.11,20240102,298,20.47,20240624,955,-62.41,20231212,298,20.47,20240624,0.00,N,137940,100,80 억,,16928802,N,N,0,N,00,N diff --git a/137950/price/prices-20241101.csv b/137950/price/prices-20241101.csv index 6484c69c0382..e94a30880dda 100644 --- a/137950/price/prices-20241101.csv +++ b/137950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4195,-15,5,-0.36,90058540,21391,41.62,4210,4260,4190,5470,2950,4210,4210.11,1.31,0,91,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,934,4.50,0.56,12,0.10,933.00,7472.00,8950,20231221,-53.13,4095,20241115,2.44,7780,-46.08,20240110,4095,2.44,20241115,8950,-53.13,20231221,4095,2.44,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N +20241119,150809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4225,15,2,0.36,78357830,18603,36.20,4210,4260,4190,5470,2950,4210,4212.11,1.31,0,413,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,941,4.53,0.57,12,0.08,933.00,7472.00,8950,20231221,-52.79,4095,20241115,3.17,7780,-45.69,20240110,4095,3.17,20241115,8950,-52.79,20231221,4095,3.17,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N +20241119,140809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4240,30,2,0.71,53101650,12601,24.52,4210,4260,4190,5470,2950,4210,4214.08,1.31,0,-608,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,944,4.54,0.57,12,0.06,933.00,7472.00,8950,20231221,-52.63,4095,20241115,3.54,7780,-45.50,20240110,4095,3.54,20241115,8950,-52.63,20231221,4095,3.54,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N +20241119,130812,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4220,10,2,0.24,41005530,9738,18.95,4210,4260,4190,5470,2950,4210,4210.88,1.31,0,-286,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,940,4.52,0.56,12,0.04,933.00,7472.00,8950,20231221,-52.85,4095,20241115,3.05,7780,-45.76,20240110,4095,3.05,20241115,8950,-52.85,20231221,4095,3.05,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N +20241119,120804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4220,10,2,0.24,39703225,9429,18.35,4210,4260,4190,5470,2950,4210,4210.76,1.31,0,-285,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,940,4.52,0.56,12,0.04,933.00,7472.00,8950,20231221,-52.85,4095,20241115,3.05,7780,-45.76,20240110,4095,3.05,20241115,8950,-52.85,20231221,4095,3.05,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N +20241119,110813,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4220,10,2,0.24,33773170,8021,15.61,4210,4260,4190,5470,2950,4210,4210.59,1.31,0,-207,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,940,4.52,0.56,12,0.04,933.00,7472.00,8950,20231221,-52.85,4095,20241115,3.05,7780,-45.76,20240110,4095,3.05,20241115,8950,-52.85,20231221,4095,3.05,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N +20241119,100834,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4225,15,2,0.36,26665115,6335,12.33,4210,4260,4190,5470,2950,4210,4209.17,1.31,0,-139,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,941,4.53,0.57,12,0.03,933.00,7472.00,8950,20231221,-52.79,4095,20241115,3.17,7780,-45.69,20240110,4095,3.17,20241115,8950,-52.79,20231221,4095,3.17,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N +20241119,090826,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4235,25,2,0.59,11391760,2705,5.26,4210,4260,4210,5470,2950,4210,4211.37,1.31,0,135,4426,4317,4241,4132,4056,4372,4187,111,1260,500,3030,5,1,22267814,943,4.54,0.57,12,0.01,933.00,7472.00,8950,20231221,-52.68,4095,20241115,3.42,7780,-45.57,20240110,4095,3.42,20241115,8950,-52.68,20231221,4095,3.42,20241115,3.20,N,137950,500,111 억,,290681,N,N,0,N,00,N 20241118,160801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4210,5,2,0.12,218557695,51071,49.91,4165,4350,4165,5460,2945,4205,4279.99,1.28,0,5998,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,937,4.51,0.56,12,0.23,933.00,7472.00,8950,20231221,-52.96,4095,20241115,2.81,7780,-45.89,20240110,4095,2.81,20241115,8950,-52.96,20231221,4095,2.81,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N 20241118,150810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4245,40,2,0.95,201705540,47072,46.00,4165,4350,4165,5460,2945,4205,4285.04,1.28,0,5540,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,945,4.55,0.57,12,0.21,933.00,7472.00,8950,20231221,-52.57,4095,20241115,3.66,7780,-45.44,20240110,4095,3.66,20241115,8950,-52.57,20231221,4095,3.66,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N 20241118,140811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,4255,50,2,1.19,181609125,42352,41.39,4165,4350,4165,5460,2945,4205,4288.09,1.28,0,6840,4471,4337,4216,4082,3961,4277,4022,111,1255,500,3020,5,1,22267814,947,4.56,0.57,12,0.19,933.00,7472.00,8950,20231221,-52.46,4095,20241115,3.91,7780,-45.31,20240110,4095,3.91,20241115,8950,-52.46,20231221,4095,3.91,20241115,3.37,N,137950,500,111 억,,284638,N,N,0,N,00,N diff --git a/138040/price/prices-20241101.csv b/138040/price/prices-20241101.csv index c0b9e98e3122..919368b66f8c 100644 --- a/138040/price/prices-20241101.csv +++ b/138040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160757,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103500,-1000,5,-0.96,20953887300,200249,75.66,104500,106100,103300,135800,73200,104500,104639.51,16.72,0,-1659,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,197395,9.89,2.08,12,0.10,10468.00,49802.00,107200,20241021,-3.45,52600,20231110,96.77,107200,-3.45,20241021,56100,84.49,20240105,107200,-3.45,20241021,53900,92.02,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,64,N,00,N +20241119,150809,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103500,-1000,5,-0.96,19195482700,183254,69.23,104500,106100,103500,135800,73200,104500,104747.96,16.72,0,1319,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,197395,9.89,2.08,12,0.10,10468.00,49802.00,107200,20241021,-3.45,52600,20231110,96.77,107200,-3.45,20241021,56100,84.49,20240105,107200,-3.45,20241021,53900,92.02,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,736,N,00,N +20241119,140809,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104100,-400,5,-0.38,17034509600,162420,61.36,104500,106100,104000,135800,73200,104500,104879.38,16.72,0,6593,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,198540,9.94,2.09,12,0.09,10468.00,49802.00,107200,20241021,-2.89,52600,20231110,97.91,107200,-2.89,20241021,56100,85.56,20240105,107200,-2.89,20241021,53900,93.14,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,736,N,00,N +20241119,130812,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104500,0,3,0.00,14954566600,142470,53.83,104500,106100,104000,135800,73200,104500,104966.43,16.72,0,11170,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,199303,9.98,2.10,12,0.07,10468.00,49802.00,107200,20241021,-2.52,52600,20231110,98.67,107200,-2.52,20241021,56100,86.27,20240105,107200,-2.52,20241021,53900,93.88,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,736,N,00,N +20241119,120804,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104600,100,2,0.10,12722711800,121079,45.74,104500,106100,104100,135800,73200,104500,105077.77,16.72,0,15862,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,199493,9.99,2.10,12,0.06,10468.00,49802.00,107200,20241021,-2.43,52600,20231110,98.86,107200,-2.43,20241021,56100,86.45,20240105,107200,-2.43,20241021,53900,94.06,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,736,N,00,N +20241119,110813,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104800,300,2,0.29,10480537600,99711,37.67,104500,106100,104100,135800,73200,104500,105109.14,16.72,0,18100,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,199875,10.01,2.10,12,0.05,10468.00,49802.00,107200,20241021,-2.24,52600,20231110,99.24,107200,-2.24,20241021,56100,86.81,20240105,107200,-2.24,20241021,53900,94.43,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,736,N,00,N +20241119,100834,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104900,400,2,0.38,7700067900,73246,27.67,104500,106100,104100,135800,73200,104500,105126.12,16.72,0,19578,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,200065,10.02,2.11,12,0.04,10468.00,49802.00,107200,20241021,-2.15,52600,20231110,99.43,107200,-2.15,20241021,56100,86.99,20240105,107200,-2.15,20241021,53900,94.62,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,736,N,00,N +20241119,090826,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104900,400,2,0.38,3439049800,32632,12.33,104500,106100,104300,135800,73200,104500,105388.88,16.72,0,20457,107500,106000,103400,101900,99300,106750,102650,1131,31300,500,79420,100,1,190720114,200065,10.02,2.11,12,0.02,10468.00,49802.00,107200,20241021,-2.15,52600,20231110,99.43,107200,-2.15,20241021,56100,86.99,20240105,107200,-2.15,20241021,53900,94.62,20231129,0.14,N,138040,500,1130 억,,31885241,N,N,736,N,00,N 20241118,160801,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104500,2700,2,2.65,27404272900,264405,129.17,101200,104900,100800,132300,71300,101800,103644.85,16.68,0,7442,104533,103166,102233,100866,99933,102700,100400,1131,30500,500,77360,100,1,190720114,199303,9.98,2.10,12,0.14,10468.00,49802.00,107200,20241021,-2.52,52300,20231109,99.81,107200,-2.52,20241021,56100,86.27,20240105,107200,-2.52,20241021,53900,93.88,20231129,0.13,N,138040,500,1130 억,,31818175,N,N,734,N,00,N 20241118,150810,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,103600,1800,2,1.77,23772172800,229608,112.17,101200,104900,100800,132300,71300,101800,103533.80,16.68,0,6333,104533,103166,102233,100866,99933,102700,100400,1131,30500,500,77360,100,1,190720114,197586,9.90,2.08,12,0.12,10468.00,49802.00,107200,20241021,-3.36,52300,20231109,98.09,107200,-3.36,20241021,56100,84.67,20240105,107200,-3.36,20241021,53900,92.21,20231129,0.13,N,138040,500,1130 억,,31818175,N,N,474,N,00,N 20241118,140812,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,104200,2400,2,2.36,20641566000,199417,97.42,101200,104900,100800,132300,71300,101800,103509.64,16.68,0,10173,104533,103166,102233,100866,99933,102700,100400,1131,30500,500,77360,100,1,190720114,198730,9.95,2.09,12,0.10,10468.00,49802.00,107200,20241021,-2.80,52300,20231109,99.24,107200,-2.80,20241021,56100,85.74,20240105,107200,-2.80,20241021,53900,93.32,20231129,0.13,N,138040,500,1130 억,,31818175,N,N,474,N,00,N diff --git a/138070/price/prices-20241101.csv b/138070/price/prices-20241101.csv index 3f138bf47ed4..98ca91e4e1c0 100644 --- a/138070/price/prices-20241101.csv +++ b/138070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160757,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2790,90,2,3.33,8190139750,2862571,509.22,2655,3065,2610,3510,1890,2700,2861.27,2.30,0,69431,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,488,12.18,0.60,12,16.35,229.00,4638.00,4145,20240417,-32.69,2100,20240806,32.86,4145,-32.69,20240417,2100,32.86,20240806,4145,-32.69,20240417,2100,32.86,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N +20241119,150809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2785,85,2,3.15,8046920140,2810974,500.04,2655,3065,2610,3510,1890,2700,2862.68,2.30,0,70785,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,487,12.16,0.60,12,16.06,229.00,4638.00,4145,20240417,-32.81,2100,20240806,32.62,4145,-32.81,20240417,2100,32.62,20240806,4145,-32.81,20240417,2100,32.62,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N +20241119,140809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2690,-10,5,-0.37,7764844290,2708077,481.74,2655,3065,2610,3510,1890,2700,2867.29,2.30,0,48498,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,471,11.75,0.58,12,15.47,229.00,4638.00,4145,20240417,-35.10,2100,20240806,28.10,4145,-35.10,20240417,2100,28.10,20240806,4145,-35.10,20240417,2100,28.10,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N +20241119,130812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2830,130,2,4.81,6674655225,2312444,411.36,2655,3065,2610,3510,1890,2700,2886.41,2.30,0,-52727,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,495,12.36,0.61,12,13.21,229.00,4638.00,4145,20240417,-31.72,2100,20240806,34.76,4145,-31.72,20240417,2100,34.76,20240806,4145,-31.72,20240417,2100,34.76,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N +20241119,120804,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2815,115,2,4.26,1978023050,713135,126.86,2655,2870,2610,3510,1890,2700,2773.70,2.30,0,17241,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,493,12.29,0.61,12,4.07,229.00,4638.00,4145,20240417,-32.09,2100,20240806,34.05,4145,-32.09,20240417,2100,34.05,20240806,4145,-32.09,20240417,2100,34.05,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N +20241119,110813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2825,125,2,4.63,1724672510,623273,110.87,2655,2870,2610,3510,1890,2700,2767.12,2.30,0,17317,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,494,12.34,0.61,12,3.56,229.00,4638.00,4145,20240417,-31.85,2100,20240806,34.52,4145,-31.85,20240417,2100,34.52,20240806,4145,-31.85,20240417,2100,34.52,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N +20241119,100834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2805,105,2,3.89,967812015,355270,63.20,2655,2850,2610,3510,1890,2700,2724.16,2.30,0,-914,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,491,12.25,0.60,12,2.03,229.00,4638.00,4145,20240417,-32.33,2100,20240806,33.57,4145,-32.33,20240417,2100,33.57,20240806,4145,-32.33,20240417,2100,33.57,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N +20241119,090827,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2665,-35,5,-1.30,136852850,51591,9.18,2655,2680,2635,3510,1890,2700,2652.65,2.30,0,7446,2883,2791,2608,2516,2333,2837,2562,88,810,500,1670,5,1,17503204,466,11.64,0.57,12,0.29,229.00,4638.00,4145,20240417,-35.71,2100,20240806,26.90,4145,-35.71,20240417,2100,26.90,20240806,4145,-35.71,20240417,2100,26.90,20240806,3.63,N,138070,500,87 억,,403063,N,N,0,N,00,N 20241118,160801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2700,280,2,11.57,1423652250,547261,215.07,2425,2700,2425,3145,1695,2420,2600.86,2.25,0,10662,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,473,11.79,0.58,12,3.13,229.00,4638.00,4145,20240417,-34.86,2100,20240806,28.57,4145,-34.86,20240417,2100,28.57,20240806,4145,-34.86,20240417,2100,28.57,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N 20241118,150810,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2670,250,2,10.33,1103895375,427941,168.17,2425,2680,2425,3145,1695,2420,2579.61,2.25,0,28303,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,467,11.66,0.58,12,2.44,229.00,4638.00,4145,20240417,-35.59,2100,20240806,27.14,4145,-35.59,20240417,2100,27.14,20240806,4145,-35.59,20240417,2100,27.14,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N 20241118,140812,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2575,155,2,6.40,762454390,298414,117.27,2425,2625,2425,3145,1695,2420,2555.10,2.25,0,37364,2620,2520,2360,2260,2100,2570,2310,88,725,500,1500,5,1,17503204,451,11.24,0.56,12,1.70,229.00,4638.00,4145,20240417,-37.88,2100,20240806,22.62,4145,-37.88,20240417,2100,22.62,20240806,4145,-37.88,20240417,2100,22.62,20240806,3.78,N,138070,500,87 억,,393115,N,N,0,N,00,N diff --git a/138080/price/prices-20241101.csv b/138080/price/prices-20241101.csv index 625618270ff2..e076b35083f7 100644 --- a/138080/price/prices-20241101.csv +++ b/138080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160758,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,150,2,1.44,76453890,7285,82.93,10650,10650,10310,13530,7290,10410,10494.70,1.28,0,236,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1122,-3.32,0.97,12,0.07,-3183.00,10839.00,17270,20240116,-38.85,9200,20240805,14.78,17270,-38.85,20240116,9200,14.78,20240805,17270,-38.85,20240116,9200,14.78,20240805,0.82,N,138080,500,53 억,,136195,N,N,4,N,00,N +20241119,150809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10530,120,2,1.15,70984460,6767,77.03,10650,10650,10310,13530,7290,10410,10489.80,1.28,0,280,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1119,-3.31,0.97,12,0.06,-3183.00,10839.00,17270,20240116,-39.03,9200,20240805,14.46,17270,-39.03,20240116,9200,14.46,20240805,17270,-39.03,20240116,9200,14.46,20240805,0.82,N,138080,500,53 억,,136195,N,N,2,N,00,N +20241119,140810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10540,130,2,1.25,58797940,5607,63.82,10650,10650,10310,13530,7290,10410,10486.52,1.28,0,344,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1120,-3.31,0.97,12,0.05,-3183.00,10839.00,17270,20240116,-38.97,9200,20240805,14.57,17270,-38.97,20240116,9200,14.57,20240805,17270,-38.97,20240116,9200,14.57,20240805,0.82,N,138080,500,53 억,,136195,N,N,2,N,00,N +20241119,130813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10560,150,2,1.44,52038890,4967,56.54,10650,10650,10310,13530,7290,10410,10476.93,1.28,0,467,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1122,-3.32,0.97,12,0.05,-3183.00,10839.00,17270,20240116,-38.85,9200,20240805,14.78,17270,-38.85,20240116,9200,14.78,20240805,17270,-38.85,20240116,9200,14.78,20240805,0.82,N,138080,500,53 억,,136195,N,N,2,N,00,N +20241119,120805,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10460,50,2,0.48,40291800,3854,43.87,10650,10650,10310,13530,7290,10410,10454.54,1.28,0,497,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1111,-3.29,0.97,12,0.04,-3183.00,10839.00,17270,20240116,-39.43,9200,20240805,13.70,17270,-39.43,20240116,9200,13.70,20240805,17270,-39.43,20240116,9200,13.70,20240805,0.82,N,138080,500,53 억,,136195,N,N,2,N,00,N +20241119,110813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10430,20,2,0.19,33951610,3251,37.01,10650,10650,10310,13530,7290,10410,10443.44,1.28,0,612,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1108,-3.28,0.96,12,0.03,-3183.00,10839.00,17270,20240116,-39.61,9200,20240805,13.37,17270,-39.61,20240116,9200,13.37,20240805,17270,-39.61,20240116,9200,13.37,20240805,0.82,N,138080,500,53 억,,136195,N,N,2,N,00,N +20241119,100835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10490,80,2,0.77,27399390,2626,29.89,10650,10650,10310,13530,7290,10410,10433.89,1.28,0,666,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1114,-3.30,0.97,12,0.02,-3183.00,10839.00,17270,20240116,-39.26,9200,20240805,14.02,17270,-39.26,20240116,9200,14.02,20240805,17270,-39.26,20240116,9200,14.02,20240805,0.82,N,138080,500,53 억,,136195,N,N,2,N,00,N +20241119,090827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10590,180,2,1.73,6380760,604,6.88,10650,10650,10460,13530,7290,10410,10564.17,1.28,0,-213,10723,10566,10433,10276,10143,10500,10210,53,3120,500,7700,10,1,10624095,1125,-3.33,0.98,12,0.01,-3183.00,10839.00,17270,20240116,-38.68,9200,20240805,15.11,17270,-38.68,20240116,9200,15.11,20240805,17270,-38.68,20240116,9200,15.11,20240805,0.82,N,138080,500,53 억,,136195,N,N,2,N,00,N 20241118,160801,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10410,-180,5,-1.70,91813840,8785,80.12,10490,10590,10300,13760,7420,10590,10451.23,1.29,0,51,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1106,-3.27,0.96,12,0.08,-3183.00,10839.00,17270,20240116,-39.72,9200,20240805,13.15,17270,-39.72,20240116,9200,13.15,20240805,17270,-39.72,20240116,9200,13.15,20240805,0.82,N,138080,500,53 억,,136621,N,N,2,N,00,N 20241118,150811,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10350,-240,5,-2.27,89045940,8519,77.69,10490,10590,10300,13760,7420,10590,10452.63,1.29,0,174,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1100,-3.25,0.95,12,0.08,-3183.00,10839.00,17270,20240116,-40.07,9200,20240805,12.50,17270,-40.07,20240116,9200,12.50,20240805,17270,-40.07,20240116,9200,12.50,20240805,0.82,N,138080,500,53 억,,136621,N,N,0,N,00,N 20241118,140812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10420,-170,5,-1.61,55062670,5247,47.85,10490,10590,10300,13760,7420,10590,10494.12,1.29,0,17,11130,10860,10530,10260,9930,10995,10395,53,3170,500,7830,10,1,10624095,1107,-3.27,0.96,12,0.05,-3183.00,10839.00,17270,20240116,-39.66,9200,20240805,13.26,17270,-39.66,20240116,9200,13.26,20240805,17270,-39.66,20240116,9200,13.26,20240805,0.82,N,138080,500,53 억,,136621,N,N,0,N,00,N diff --git a/138360/price/prices-20241101.csv b/138360/price/prices-20241101.csv index 072278fe0d18..44c7727c1d59 100644 --- a/138360/price/prices-20241101.csv +++ b/138360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160758,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,0,3,0.00,38492140,48846,64.15,781,799,781,1025,553,789,788.03,8.40,0,-1565,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,381,-14.35,0.72,12,0.10,-55.00,1091.00,1538,20231121,-48.70,731,20241114,7.93,1418,-44.36,20240222,731,7.93,20241114,1538,-48.70,20231121,731,7.93,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N +20241119,150810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,0,3,0.00,36466777,46279,60.78,781,799,781,1025,553,789,787.98,8.40,0,-276,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,381,-14.35,0.72,12,0.10,-55.00,1091.00,1538,20231121,-48.70,731,20241114,7.93,1418,-44.36,20240222,731,7.93,20241114,1538,-48.70,20231121,731,7.93,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N +20241119,140810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,2,2,0.25,26599871,33722,44.29,781,799,781,1025,553,789,788.80,8.40,0,-276,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,382,-14.38,0.73,12,0.07,-55.00,1091.00,1538,20231121,-48.57,731,20241114,8.21,1418,-44.22,20240222,731,8.21,20241114,1538,-48.57,20231121,731,8.21,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N +20241119,130813,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,788,-1,5,-0.13,17750152,22518,29.57,781,799,781,1025,553,789,788.27,8.40,0,464,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,381,-14.33,0.72,12,0.05,-55.00,1091.00,1538,20231121,-48.76,731,20241114,7.80,1418,-44.43,20240222,731,7.80,20241114,1538,-48.76,20231121,731,7.80,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N +20241119,120805,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,790,1,2,0.13,16371152,20768,27.28,781,799,781,1025,553,789,788.29,8.40,0,464,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,382,-14.36,0.72,12,0.04,-55.00,1091.00,1538,20231121,-48.63,731,20241114,8.07,1418,-44.29,20240222,731,8.07,20241114,1538,-48.63,20231121,731,8.07,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N +20241119,110814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,2,2,0.25,9760624,12404,16.29,781,799,781,1025,553,789,786.89,8.40,0,661,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,382,-14.38,0.73,12,0.03,-55.00,1091.00,1538,20231121,-48.57,731,20241114,8.21,1418,-44.22,20240222,731,8.21,20241114,1538,-48.57,20231121,731,8.21,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N +20241119,100835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,791,2,2,0.25,4937376,6301,8.28,781,799,781,1025,553,789,783.59,8.40,0,814,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,382,-14.38,0.73,12,0.01,-55.00,1091.00,1538,20231121,-48.57,731,20241114,8.21,1418,-44.22,20240222,731,8.21,20241114,1538,-48.57,20231121,731,8.21,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N +20241119,090827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,792,3,2,0.38,3153707,4029,5.29,781,799,781,1025,553,789,782.75,8.40,0,905,813,801,783,771,753,807,777,242,236,500,480,1,1,48348248,383,-14.40,0.73,12,0.01,-55.00,1091.00,1538,20231121,-48.50,731,20241114,8.34,1418,-44.15,20240222,731,8.34,20241114,1538,-48.50,20231121,731,8.34,20241114,0.11,N,138360,500,241 억,,4063431,N,N,0,N,00,N 20241118,160802,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,789,17,2,2.20,59083017,76142,79.99,772,795,765,1003,541,772,775.96,8.41,0,-2214,818,794,766,742,714,781,729,242,231,500,470,1,1,48348248,381,-14.35,0.72,12,0.16,-55.00,1091.00,1538,20231121,-48.70,731,20241114,7.93,1418,-44.36,20240222,731,7.93,20241114,1538,-48.70,20231121,731,7.93,20241114,0.09,N,138360,500,241 억,,4065644,N,N,0,N,00,N 20241118,150811,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,790,18,2,2.33,57561037,74213,77.96,772,795,765,1003,541,772,775.62,8.41,0,-2202,818,794,766,742,714,781,729,242,231,500,470,1,1,48348248,382,-14.36,0.72,12,0.15,-55.00,1091.00,1538,20231121,-48.63,731,20241114,8.07,1418,-44.29,20240222,731,8.07,20241114,1538,-48.63,20231121,731,8.07,20241114,0.09,N,138360,500,241 억,,4065644,N,N,0,N,00,N 20241118,140812,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,787,15,2,1.94,54343190,70133,73.68,772,795,765,1003,541,772,774.86,8.41,0,-2382,818,794,766,742,714,781,729,242,231,500,470,1,1,48348248,381,-14.31,0.72,12,0.15,-55.00,1091.00,1538,20231121,-48.83,731,20241114,7.66,1418,-44.50,20240222,731,7.66,20241114,1538,-48.83,20231121,731,7.66,20241114,0.09,N,138360,500,241 억,,4065644,N,N,0,N,00,N diff --git a/138490/price/prices-20241101.csv b/138490/price/prices-20241101.csv index d438b7ead4f2..9e7d885173b0 100644 --- a/138490/price/prices-20241101.csv +++ b/138490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160758,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5540,80,2,1.47,153836970,28023,49.23,5400,5540,5400,7090,3830,5460,5489.67,0.84,0,-3118,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2105,6.42,0.75,12,0.07,863.00,7412.00,9210,20240521,-39.85,5180,20241115,6.95,9210,-39.85,20240521,5180,6.95,20241115,9210,-39.85,20240521,5180,6.95,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N +20241119,150810,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5530,70,2,1.28,146111430,26628,46.78,5400,5540,5400,7090,3830,5460,5487.13,0.84,0,-2618,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2101,6.41,0.75,12,0.07,863.00,7412.00,9210,20240521,-39.96,5180,20241115,6.76,9210,-39.96,20240521,5180,6.76,20241115,9210,-39.96,20240521,5180,6.76,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N +20241119,140810,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5510,50,2,0.92,117302490,21400,37.59,5400,5540,5400,7090,3830,5460,5481.42,0.84,0,-1366,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2094,6.38,0.74,12,0.06,863.00,7412.00,9210,20240521,-40.17,5180,20241115,6.37,9210,-40.17,20240521,5180,6.37,20241115,9210,-40.17,20240521,5180,6.37,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N +20241119,130813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5500,40,2,0.73,100565790,18365,32.26,5400,5510,5400,7090,3830,5460,5475.95,0.84,0,-572,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2090,6.37,0.74,12,0.05,863.00,7412.00,9210,20240521,-40.28,5180,20241115,6.18,9210,-40.28,20240521,5180,6.18,20241115,9210,-40.28,20240521,5180,6.18,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N +20241119,120805,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5490,30,2,0.55,79722790,14571,25.60,5400,5510,5400,7090,3830,5460,5471.33,0.84,0,-2119,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2086,6.36,0.74,12,0.04,863.00,7412.00,9210,20240521,-40.39,5180,20241115,5.98,9210,-40.39,20240521,5180,5.98,20241115,9210,-40.39,20240521,5180,5.98,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N +20241119,110814,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5490,30,2,0.55,67922780,12413,21.81,5400,5510,5400,7090,3830,5460,5471.91,0.84,0,-2041,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2086,6.36,0.74,12,0.03,863.00,7412.00,9210,20240521,-40.39,5180,20241115,5.98,9210,-40.39,20240521,5180,5.98,20241115,9210,-40.39,20240521,5180,5.98,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N +20241119,100835,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5480,20,2,0.37,29098690,5321,9.35,5400,5510,5400,7090,3830,5460,5468.65,0.84,0,-1778,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2082,6.35,0.74,12,0.01,863.00,7412.00,9210,20240521,-40.50,5180,20241115,5.79,9210,-40.50,20240521,5180,5.79,20241115,9210,-40.50,20240521,5180,5.79,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N +20241119,090828,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5490,30,2,0.55,6392680,1181,2.07,5400,5510,5400,7090,3830,5460,5412.94,0.84,0,79,5633,5546,5463,5376,5293,5590,5420,380,1630,1000,3820,10,1,38000000,2086,6.36,0.74,12,0.00,863.00,7412.00,9210,20240521,-40.39,5180,20241115,5.98,9210,-40.39,20240521,5180,5.98,20241115,9210,-40.39,20240521,5180,5.98,20241115,1.59,N,138490,1000,380 억,,320310,N,N,17,N,00,N 20241118,160802,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5460,50,2,0.92,311077610,56767,53.33,5380,5550,5380,7030,3790,5410,5479.90,0.83,0,6658,5630,5520,5350,5240,5070,5575,5295,380,1620,1000,3780,10,1,38000000,2075,6.33,0.74,12,0.15,863.00,7412.00,9210,20240521,-40.72,5180,20241115,5.41,9210,-40.72,20240521,5180,5.41,20241115,9210,-40.72,20240521,5180,5.41,20241115,1.63,N,138490,1000,380 억,,315211,N,N,17,N,00,N 20241118,150811,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5460,50,2,0.92,285587400,52083,48.93,5380,5550,5380,7030,3790,5410,5483.31,0.83,0,6618,5630,5520,5350,5240,5070,5575,5295,380,1620,1000,3780,10,1,38000000,2075,6.33,0.74,12,0.14,863.00,7412.00,9210,20240521,-40.72,5180,20241115,5.41,9210,-40.72,20240521,5180,5.41,20241115,9210,-40.72,20240521,5180,5.41,20241115,1.63,N,138490,1000,380 억,,315211,N,N,0,N,00,N 20241118,140813,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,5490,80,2,1.48,228105320,41538,39.02,5380,5550,5380,7030,3790,5410,5491.49,0.83,0,4934,5630,5520,5350,5240,5070,5575,5295,380,1620,1000,3780,10,1,38000000,2086,6.36,0.74,12,0.11,863.00,7412.00,9210,20240521,-40.39,5180,20241115,5.98,9210,-40.39,20240521,5180,5.98,20241115,9210,-40.39,20240521,5180,5.98,20241115,1.63,N,138490,1000,380 억,,315211,N,N,0,N,00,N diff --git a/138580/price/prices-20241101.csv b/138580/price/prices-20241101.csv index 871e40789ad1..ea3f8320c81a 100644 --- a/138580/price/prices-20241101.csv +++ b/138580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160758,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241119,150810,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241119,140811,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241119,130813,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241119,120805,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241119,110814,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241119,100835,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N +20241119,090828,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N 20241118,160802,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N 20241118,150812,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N 20241118,140813,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,15850,0,3,0.00,0,0,0.00,0,0,0,20600,11100,15850,0.00,0.12,0,0,15850,15850,15850,15850,15850,15850,15850,113,4750,500,0,10,1,22463248,3560,23.62,4.96,12,0.00,671.00,3195.00,17880,20231220,-11.35,11600,20240725,36.64,16150,-1.86,20240919,11600,36.64,20240725,17880,-11.35,20231220,11600,36.64,20240725,0.01,N,138580,500,112 억,,26654,N,N,0,N,00,N diff --git a/138610/price/prices-20241101.csv b/138610/price/prices-20241101.csv index 9b967dddde1f..759f71336a6e 100644 --- a/138610/price/prices-20241101.csv +++ b/138610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160759,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,-100,5,-0.67,1402113870,95021,90.12,14700,15040,14660,19300,10400,14850,14755.83,0.48,0,-14562,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1607,-23.79,5.18,12,0.87,-620.00,2846.00,25850,20241016,-42.94,14450,20241118,2.08,25850,-42.94,20241016,14450,2.08,20241118,25850,-42.94,20241016,14450,2.08,20241118,3.20,N,138610,500,54 억,,52114,N,N,46,N,00,N +20241119,150810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,-50,5,-0.34,1297715790,87925,83.39,14700,15040,14660,19300,10400,14850,14759.35,0.48,0,-15913,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1612,-23.87,5.20,12,0.81,-620.00,2846.00,25850,20241016,-42.75,14450,20241118,2.42,25850,-42.75,20241016,14450,2.42,20241118,25850,-42.75,20241016,14450,2.42,20241118,3.20,N,138610,500,54 억,,52114,N,N,128,N,00,N +20241119,140811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14750,-100,5,-0.67,1125061400,76203,72.27,14700,15040,14680,19300,10400,14850,14764.00,0.48,0,-13514,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1607,-23.79,5.18,12,0.70,-620.00,2846.00,25850,20241016,-42.94,14450,20241118,2.08,25850,-42.94,20241016,14450,2.08,20241118,25850,-42.94,20241016,14450,2.08,20241118,3.20,N,138610,500,54 억,,52114,N,N,128,N,00,N +20241119,130814,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14810,-40,5,-0.27,914576450,61910,58.72,14700,15040,14700,19300,10400,14850,14772.68,0.48,0,-11465,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1613,-23.89,5.20,12,0.57,-620.00,2846.00,25850,20241016,-42.71,14450,20241118,2.49,25850,-42.71,20241016,14450,2.49,20241118,25850,-42.71,20241016,14450,2.49,20241118,3.20,N,138610,500,54 억,,52114,N,N,128,N,00,N +20241119,120806,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14830,-20,5,-0.13,775044020,52489,49.78,14700,15040,14700,19300,10400,14850,14765.84,0.48,0,-13099,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1615,-23.92,5.21,12,0.48,-620.00,2846.00,25850,20241016,-42.63,14450,20241118,2.63,25850,-42.63,20241016,14450,2.63,20241118,25850,-42.63,20241016,14450,2.63,20241118,3.20,N,138610,500,54 억,,52114,N,N,128,N,00,N +20241119,110815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14730,-120,5,-0.81,634907380,42987,40.77,14700,15040,14700,19300,10400,14850,14769.75,0.48,0,-11807,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1605,-23.76,5.18,12,0.39,-620.00,2846.00,25850,20241016,-43.02,14450,20241118,1.94,25850,-43.02,20241016,14450,1.94,20241118,25850,-43.02,20241016,14450,1.94,20241118,3.20,N,138610,500,54 억,,52114,N,N,128,N,00,N +20241119,100836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14740,-110,5,-0.74,403901360,27338,25.93,14700,15040,14700,19300,10400,14850,14774.36,0.48,0,-9161,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1606,-23.77,5.18,12,0.25,-620.00,2846.00,25850,20241016,-42.98,14450,20241118,2.01,25850,-42.98,20241016,14450,2.01,20241118,25850,-42.98,20241016,14450,2.01,20241118,3.20,N,138610,500,54 억,,52114,N,N,128,N,00,N +20241119,090828,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14850,0,3,0.00,54073300,3657,3.47,14700,15040,14700,19300,10400,14850,14786.25,0.48,0,1334,15516,15182,14816,14482,14116,15350,14650,54,4450,500,10690,10,1,10893117,1618,-23.95,5.22,12,0.03,-620.00,2846.00,25850,20241016,-42.55,14450,20241118,2.77,25850,-42.55,20241016,14450,2.77,20241118,25850,-42.55,20241016,14450,2.77,20241118,3.20,N,138610,500,54 억,,52114,N,N,128,N,00,N 20241118,160803,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14850,-130,5,-0.87,1556942510,104938,62.71,14750,15150,14450,19470,10490,14980,14836.76,0.48,0,-632,15493,15236,14993,14736,14493,15115,14615,54,4490,500,10780,10,1,10893117,1618,-23.95,5.22,12,0.96,-620.00,2846.00,25850,20241016,-42.55,14450,20241118,2.77,25850,-42.55,20241016,14450,2.77,20241118,25850,-42.55,20241016,14450,2.77,20241118,3.30,N,138610,500,54 억,,52746,N,N,128,N,00,N 20241118,150812,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14870,-110,5,-0.73,1490869410,100494,60.05,14750,15150,14450,19470,10490,14980,14835.39,0.48,0,-1657,15493,15236,14993,14736,14493,15115,14615,54,4490,500,10780,10,1,10893117,1620,-23.98,5.22,12,0.92,-620.00,2846.00,25850,20241016,-42.48,14450,20241118,2.91,25850,-42.48,20241016,14450,2.91,20241118,25850,-42.48,20241016,14450,2.91,20241118,3.30,N,138610,500,54 억,,52746,N,N,1,N,00,N 20241118,140813,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,14990,10,2,0.07,1363364430,91959,54.95,14750,15150,14450,19470,10490,14980,14825.77,0.48,0,-3236,15493,15236,14993,14736,14493,15115,14615,54,4490,500,10780,10,1,10893117,1633,-24.18,5.27,12,0.84,-620.00,2846.00,25850,20241016,-42.01,14450,20241118,3.74,25850,-42.01,20241016,14450,3.74,20241118,25850,-42.01,20241016,14450,3.74,20241118,3.30,N,138610,500,54 억,,52746,N,N,1,N,00,N diff --git a/138930/price/prices-20241101.csv b/138930/price/prices-20241101.csv index 142cf90764fe..5aad3744af79 100644 --- a/138930/price/prices-20241101.csv +++ b/138930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160759,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,0,3,0.00,4003381420,430439,49.93,9260,9350,9260,12090,6510,9300,9300.69,38.39,0,-8223,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29801,4.72,0.29,12,0.13,1972.00,31746.00,10340,20240826,-10.06,6830,20240105,36.16,10340,-10.06,20240826,6830,36.16,20240105,10340,-10.06,20240826,6830,36.16,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,2795,N,00,N +20241119,150811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,0,3,0.00,3665640230,394112,45.72,9260,9350,9260,12090,6510,9300,9301.01,38.39,0,-9696,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29801,4.72,0.29,12,0.12,1972.00,31746.00,10340,20240826,-10.06,6830,20240105,36.16,10340,-10.06,20240826,6830,36.16,20240105,10340,-10.06,20240826,6830,36.16,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,27785,N,00,N +20241119,140811,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,0,3,0.00,3028874600,325589,37.77,9260,9350,9260,12090,6510,9300,9302.75,38.39,0,-9175,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29801,4.72,0.29,12,0.10,1972.00,31746.00,10340,20240826,-10.06,6830,20240105,36.16,10340,-10.06,20240826,6830,36.16,20240105,10340,-10.06,20240826,6830,36.16,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,27785,N,00,N +20241119,130814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9340,40,2,0.43,2536970620,272731,31.64,9260,9340,9260,12090,6510,9300,9302.10,38.39,0,-12783,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29929,4.74,0.29,12,0.09,1972.00,31746.00,10340,20240826,-9.67,6830,20240105,36.75,10340,-9.67,20240826,6830,36.75,20240105,10340,-9.67,20240826,6830,36.75,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,27785,N,00,N +20241119,120806,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9290,-10,5,-0.11,2288142050,246024,28.54,9260,9330,9260,12090,6510,9300,9300.48,38.39,0,-17543,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29769,4.71,0.29,12,0.08,1972.00,31746.00,10340,20240826,-10.15,6830,20240105,36.02,10340,-10.15,20240826,6830,36.02,20240105,10340,-10.15,20240826,6830,36.02,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,27785,N,00,N +20241119,110815,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,0,3,0.00,1849943670,198859,23.07,9260,9330,9260,12090,6510,9300,9302.79,38.39,0,-11374,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29801,4.72,0.29,12,0.06,1972.00,31746.00,10340,20240826,-10.06,6830,20240105,36.16,10340,-10.06,20240826,6830,36.16,20240105,10340,-10.06,20240826,6830,36.16,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,27785,N,00,N +20241119,100836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9310,10,2,0.11,1163598280,125094,14.51,9260,9330,9260,12090,6510,9300,9301.79,38.39,0,-4726,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29833,4.72,0.29,12,0.04,1972.00,31746.00,10340,20240826,-9.96,6830,20240105,36.31,10340,-9.96,20240826,6830,36.31,20240105,10340,-9.96,20240826,6830,36.31,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,27785,N,00,N +20241119,090828,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9290,-10,5,-0.11,163899890,17678,2.05,9260,9300,9260,12090,6510,9300,9271.40,38.39,0,-3261,9546,9422,9336,9212,9126,9485,9275,16297,2790,5000,7250,10,1,320436727,29769,4.71,0.29,12,0.01,1972.00,31746.00,10340,20240826,-10.15,6830,20240105,36.02,10340,-10.15,20240826,6830,36.02,20240105,10340,-10.15,20240826,6830,36.02,20240105,0.16,N,138930,5000,16296 억,,123031206,N,N,27785,N,00,N 20241118,160803,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9300,-20,5,-0.21,8024354060,861336,165.02,9290,9460,9250,12110,6530,9320,9316.17,38.42,0,-132834,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,29801,4.72,0.29,12,0.27,1972.00,31746.00,10340,20240826,-10.06,6830,20240105,36.16,10340,-10.06,20240826,6830,36.16,20240105,10340,-10.06,20240826,6830,36.16,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,27785,N,00,N 20241118,150812,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9270,-50,5,-0.54,7551826040,810501,155.28,9290,9460,9250,12110,6530,9320,9317.48,38.42,0,-141762,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,29704,4.70,0.29,12,0.25,1972.00,31746.00,10340,20240826,-10.35,6830,20240105,35.72,10340,-10.35,20240826,6830,35.72,20240105,10340,-10.35,20240826,6830,35.72,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,8468,N,00,N 20241118,140814,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,9290,-30,5,-0.32,6233091340,668412,128.06,9290,9460,9250,12110,6530,9320,9325.22,38.42,0,-137297,9653,9486,9383,9216,9113,9435,9165,16297,2790,5000,7260,10,1,320436727,29769,4.71,0.29,12,0.21,1972.00,31746.00,10340,20240826,-10.15,6830,20240105,36.02,10340,-10.15,20240826,6830,36.02,20240105,10340,-10.15,20240826,6830,36.02,20240105,0.16,N,138930,5000,16296 억,,123110750,N,N,8468,N,00,N diff --git a/139050/price/prices-20241101.csv b/139050/price/prices-20241101.csv index b4ea86255703..888ff81754e8 100644 --- a/139050/price/prices-20241101.csv +++ b/139050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160759,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241119,150811,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241119,140811,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241119,130814,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241119,120806,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241119,110815,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241119,100836,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N +20241119,090829,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241118,160803,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241118,150812,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N 20241118,140814,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2805,0,3,0.00,0,0,0.00,0,0,0,3645,1965,2805,0.00,4.92,0,0,2805,2805,2805,2805,2805,2805,2805,43,840,500,0,5,1,8644551,242,280.50,0.53,12,0.00,10.00,5251.00,8500,20240222,-67.00,2700,20240405,3.89,8500,-67.00,20240222,2700,3.89,20240405,8500,-67.00,20240222,2700,3.89,20240405,0.00,N,139050,500,43 억,,425731,N,N,0,N,00,N diff --git a/139130/price/prices-20241101.csv b/139130/price/prices-20241101.csv index b09b8b862afa..c5c460cfac08 100644 --- a/139130/price/prices-20241101.csv +++ b/139130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160759,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8190,10,2,0.12,1618851910,197307,52.44,8170,8250,8170,10630,5730,8180,8204.74,42.60,0,-12993,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13853,3.57,0.23,12,0.12,2293.00,35291.00,9980,20240202,-17.94,7440,20240805,10.08,9980,-17.94,20240202,7440,10.08,20240805,9980,-17.94,20240202,7440,10.08,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,527,N,00,N +20241119,150811,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8200,20,2,0.24,1475168710,179766,47.78,8170,8250,8170,10630,5730,8180,8206.05,42.60,0,-11896,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13870,3.58,0.23,12,0.11,2293.00,35291.00,9980,20240202,-17.84,7440,20240805,10.22,9980,-17.84,20240202,7440,10.22,20240805,9980,-17.84,20240202,7440,10.22,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,21489,N,00,N +20241119,140811,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8200,20,2,0.24,1257489740,153208,40.72,8170,8250,8170,10630,5730,8180,8207.73,42.60,0,-9238,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13870,3.58,0.23,12,0.09,2293.00,35291.00,9980,20240202,-17.84,7440,20240805,10.22,9980,-17.84,20240202,7440,10.22,20240805,9980,-17.84,20240202,7440,10.22,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,21489,N,00,N +20241119,130814,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8220,40,2,0.49,962041930,117250,31.16,8170,8250,8170,10630,5730,8180,8205.05,42.60,0,-2045,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13904,3.58,0.23,12,0.07,2293.00,35291.00,9980,20240202,-17.64,7440,20240805,10.48,9980,-17.64,20240202,7440,10.48,20240805,9980,-17.64,20240202,7440,10.48,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,21489,N,00,N +20241119,120807,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8180,0,3,0.00,796652990,97052,25.80,8170,8250,8170,10630,5730,8180,8208.52,42.60,0,-3576,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13836,3.57,0.23,12,0.06,2293.00,35291.00,9980,20240202,-18.04,7440,20240805,9.95,9980,-18.04,20240202,7440,9.95,20240805,9980,-18.04,20240202,7440,9.95,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,21489,N,00,N +20241119,110815,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8200,20,2,0.24,652620320,79476,21.12,8170,8250,8170,10630,5730,8180,8211.54,42.60,0,-1898,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13870,3.58,0.23,12,0.05,2293.00,35291.00,9980,20240202,-17.84,7440,20240805,10.22,9980,-17.84,20240202,7440,10.22,20240805,9980,-17.84,20240202,7440,10.22,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,21489,N,00,N +20241119,100837,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8210,30,2,0.37,448547880,54610,14.52,8170,8250,8170,10630,5730,8180,8213.66,42.60,0,8524,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13887,3.58,0.23,12,0.03,2293.00,35291.00,9980,20240202,-17.74,7440,20240805,10.35,9980,-17.74,20240202,7440,10.35,20240805,9980,-17.74,20240202,7440,10.35,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,21489,N,00,N +20241119,090829,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8210,30,2,0.37,124006890,15101,4.01,8170,8230,8170,10630,5730,8180,8211.83,42.60,0,6109,8346,8262,8206,8122,8066,8305,8165,8457,2450,5000,6380,10,1,169145833,13887,3.58,0.23,12,0.01,2293.00,35291.00,9980,20240202,-17.74,7440,20240805,10.35,9980,-17.74,20240202,7440,10.35,20240805,9980,-17.74,20240202,7440,10.35,20240805,0.19,N,139130,5000,8457 억,,72051209,N,N,21489,N,00,N 20241118,160803,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8180,30,2,0.37,3088167970,376218,94.82,8150,8290,8150,10590,5710,8150,8208.45,42.59,0,9119,8256,8202,8166,8112,8076,8185,8095,8457,2440,5000,6350,10,1,169145833,13836,3.57,0.23,12,0.22,2293.00,35291.00,9980,20240202,-18.04,7440,20240805,9.95,9980,-18.04,20240202,7440,9.95,20240805,9980,-18.04,20240202,7440,9.95,20240805,0.18,N,139130,5000,8457 억,,72047535,N,N,21489,N,00,N 20241118,150813,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8190,40,2,0.49,2796515620,340565,85.84,8150,8290,8150,10590,5710,8150,8211.40,42.59,0,-9104,8256,8202,8166,8112,8076,8185,8095,8457,2440,5000,6350,10,1,169145833,13853,3.57,0.23,12,0.20,2293.00,35291.00,9980,20240202,-17.94,7440,20240805,10.08,9980,-17.94,20240202,7440,10.08,20240805,9980,-17.94,20240202,7440,10.08,20240805,0.18,N,139130,5000,8457 억,,72047535,N,N,5566,N,00,N 20241118,140814,55,60.00,KOSPI200,,금융업,N,N,N,Y,60,N,8190,40,2,0.49,2257899580,274734,69.25,8150,8290,8150,10590,5710,8150,8218.49,42.59,0,-12739,8256,8202,8166,8112,8076,8185,8095,8457,2440,5000,6350,10,1,169145833,13853,3.57,0.23,12,0.16,2293.00,35291.00,9980,20240202,-17.94,7440,20240805,10.08,9980,-17.94,20240202,7440,10.08,20240805,9980,-17.94,20240202,7440,10.08,20240805,0.18,N,139130,5000,8457 억,,72047535,N,N,5566,N,00,N diff --git a/139480/price/prices-20241101.csv b/139480/price/prices-20241101.csv index d739f1433b7b..13d93c1c3139 100644 --- a/139480/price/prices-20241101.csv +++ b/139480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160800,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62700,300,2,0.48,5345317200,85211,71.47,62000,63300,61900,81100,43700,62400,62730.38,18.19,0,2323,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17478,-19.62,0.15,12,0.31,-3196.00,416060.00,88500,20240202,-29.15,54800,20240627,14.42,88500,-29.15,20240202,54800,14.42,20240627,88500,-29.15,20240202,54800,14.42,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,109,N,00,N +20241119,150812,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,0,3,0.00,4658613700,74245,62.27,62000,63300,61900,81100,43700,62400,62746.50,18.19,0,2769,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17395,-19.52,0.15,12,0.27,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,375,N,00,N +20241119,140812,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62600,200,2,0.32,3845154000,61229,51.35,62000,63300,61900,81100,43700,62400,62799.56,18.19,0,6420,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17450,-19.59,0.15,12,0.22,-3196.00,416060.00,88500,20240202,-29.27,54800,20240627,14.23,88500,-29.27,20240202,54800,14.23,20240627,88500,-29.27,20240202,54800,14.23,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,375,N,00,N +20241119,130815,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62900,500,2,0.80,3386390500,53923,45.23,62000,63300,61900,81100,43700,62400,62800.48,18.19,0,6357,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17534,-19.68,0.15,12,0.19,-3196.00,416060.00,88500,20240202,-28.93,54800,20240627,14.78,88500,-28.93,20240202,54800,14.78,20240627,88500,-28.93,20240202,54800,14.78,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,375,N,00,N +20241119,120807,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,0,3,0.00,2765032100,44024,36.92,62000,63300,61900,81100,43700,62400,62807.38,18.19,0,9188,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17395,-19.52,0.15,12,0.16,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,375,N,00,N +20241119,110816,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62800,400,2,0.64,2209892300,35145,29.48,62000,63300,61900,81100,43700,62400,62879.28,18.19,0,8970,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17506,-19.65,0.15,12,0.13,-3196.00,416060.00,88500,20240202,-29.04,54800,20240627,14.60,88500,-29.04,20240202,54800,14.60,20240627,88500,-29.04,20240202,54800,14.60,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,375,N,00,N +20241119,100837,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,63100,700,2,1.12,1373803900,21883,18.35,62000,63200,61900,81100,43700,62400,62779.50,18.19,0,6988,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17590,-19.74,0.15,12,0.08,-3196.00,416060.00,88500,20240202,-28.70,54800,20240627,15.15,88500,-28.70,20240202,54800,15.15,20240627,88500,-28.70,20240202,54800,15.15,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,375,N,00,N +20241119,090829,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62500,100,2,0.16,128836900,2072,1.74,62000,62500,61900,81100,43700,62400,62179.97,18.19,0,-534,64666,63532,62366,61232,60066,64100,61800,1394,18700,5000,47420,100,1,27875819,17422,-19.56,0.15,12,0.01,-3196.00,416060.00,88500,20240202,-29.38,54800,20240627,14.05,88500,-29.38,20240202,54800,14.05,20240627,88500,-29.38,20240202,54800,14.05,20240627,1.38,N,139480,5000,1393 억,,5071204,N,N,375,N,00,N 20241118,160804,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,800,2,1.30,7460021500,118918,90.30,61200,63500,61200,80000,43200,61600,62732.95,18.16,0,12850,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17395,-19.52,0.15,12,0.43,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,375,N,00,N 20241118,150813,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62400,800,2,1.30,6699549700,106712,81.03,61200,63500,61200,80000,43200,61600,62781.60,18.16,0,10984,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17395,-19.52,0.15,12,0.38,-3196.00,416060.00,88500,20240202,-29.49,54800,20240627,13.87,88500,-29.49,20240202,54800,13.87,20240627,88500,-29.49,20240202,54800,13.87,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,5,N,00,N 20241118,140814,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,62700,1100,2,1.79,5934854300,94501,71.76,61200,63500,61200,80000,43200,61600,62802.03,18.16,0,11979,63600,62600,61300,60300,59000,63100,60800,1394,18400,5000,46810,100,1,27875819,17478,-19.62,0.15,12,0.34,-3196.00,416060.00,88500,20240202,-29.15,54800,20240627,14.42,88500,-29.15,20240202,54800,14.42,20240627,88500,-29.15,20240202,54800,14.42,20240627,1.42,N,139480,5000,1393 억,,5060917,N,N,5,N,00,N diff --git a/139670/price/prices-20241101.csv b/139670/price/prices-20241101.csv index c48dc3768ad3..a85bd36de643 100644 --- a/139670/price/prices-20241101.csv +++ b/139670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160800,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2780,75,2,2.77,185866290,66940,64.49,2840,2850,2700,3515,1895,2705,2776.62,0.80,0,-452,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,393,14.95,2.36,12,0.47,186.00,1180.00,8700,20240221,-68.05,2275,20241118,22.20,8700,-68.05,20240221,2275,22.20,20241118,8700,-68.05,20240221,2275,22.20,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N +20241119,150812,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2795,90,2,3.33,181806875,65486,63.09,2840,2850,2700,3515,1895,2705,2776.28,0.80,0,-272,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,395,15.03,2.37,12,0.46,186.00,1180.00,8700,20240221,-67.87,2275,20241118,22.86,8700,-67.87,20240221,2275,22.86,20241118,8700,-67.87,20240221,2275,22.86,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N +20241119,140812,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2765,60,2,2.22,166262190,59886,57.69,2840,2850,2700,3515,1895,2705,2776.33,0.80,0,-338,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,390,14.87,2.34,12,0.42,186.00,1180.00,8700,20240221,-68.22,2275,20241118,21.54,8700,-68.22,20240221,2275,21.54,20241118,8700,-68.22,20240221,2275,21.54,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N +20241119,130815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2770,65,2,2.40,157337700,56646,54.57,2840,2850,2700,3515,1895,2705,2777.58,0.80,0,309,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,391,14.89,2.35,12,0.40,186.00,1180.00,8700,20240221,-68.16,2275,20241118,21.76,8700,-68.16,20240221,2275,21.76,20241118,8700,-68.16,20240221,2275,21.76,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N +20241119,120807,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2775,70,2,2.59,147794850,53182,51.23,2840,2850,2700,3515,1895,2705,2779.06,0.80,0,-123,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,392,14.92,2.35,12,0.38,186.00,1180.00,8700,20240221,-68.10,2275,20241118,21.98,8700,-68.10,20240221,2275,21.98,20241118,8700,-68.10,20240221,2275,21.98,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N +20241119,110816,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2705,0,3,0.00,139046025,49982,48.15,2840,2850,2700,3515,1895,2705,2781.94,0.80,0,-1650,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,382,14.54,2.29,12,0.35,186.00,1180.00,8700,20240221,-68.91,2275,20241118,18.90,8700,-68.91,20240221,2275,18.90,20241118,8700,-68.91,20240221,2275,18.90,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N +20241119,100837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2760,55,2,2.03,130134505,46700,44.99,2840,2850,2705,3515,1895,2705,2786.63,0.80,0,-1596,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,390,14.84,2.34,12,0.33,186.00,1180.00,8700,20240221,-68.28,2275,20241118,21.32,8700,-68.28,20240221,2275,21.32,20241118,8700,-68.28,20240221,2275,21.32,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N +20241119,090830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2770,65,2,2.40,90372665,32275,31.09,2840,2850,2705,3515,1895,2705,2800.12,0.80,0,-1580,3051,2877,2576,2402,2101,2965,2490,71,810,500,1670,5,1,14118810,391,14.89,2.35,12,0.23,186.00,1180.00,8700,20240221,-68.16,2275,20241118,21.76,8700,-68.16,20240221,2275,21.76,20241118,8700,-68.16,20240221,2275,21.76,20241118,0.08,N,139670,500,70 억,,112308,N,N,0,N,00,N 20241118,160804,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2705,300,2,12.47,268728130,103495,255.17,2405,2750,2275,3125,1685,2405,2596.50,0.79,0,486,2468,2436,2373,2341,2278,2452,2357,71,720,500,1490,5,1,14118810,382,14.54,2.29,12,0.73,186.00,1180.00,8700,20240221,-68.91,2275,20241118,18.90,8700,-68.91,20240221,2275,18.90,20241118,8700,-68.91,20240221,2275,18.90,20241118,0.08,N,139670,500,70 억,,111822,N,N,0,N,00,N 20241118,150813,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2540,135,2,5.61,196310305,76708,189.13,2405,2700,2275,3125,1685,2405,2559.23,0.79,0,1238,2468,2436,2373,2341,2278,2452,2357,71,720,500,1490,5,1,14118810,359,13.66,2.15,12,0.54,186.00,1180.00,8700,20240221,-70.80,2275,20241118,11.65,8700,-70.80,20240221,2275,11.65,20241118,8700,-70.80,20240221,2275,11.65,20241118,0.08,N,139670,500,70 억,,111822,N,N,0,N,00,N 20241118,140815,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,2525,120,2,4.99,91326540,36683,90.44,2405,2570,2275,3125,1685,2405,2489.66,0.79,0,1035,2468,2436,2373,2341,2278,2452,2357,71,720,500,1490,5,1,14118810,356,13.58,2.14,12,0.26,186.00,1180.00,8700,20240221,-70.98,2275,20241118,10.99,8700,-70.98,20240221,2275,10.99,20241118,8700,-70.98,20240221,2275,10.99,20241118,0.08,N,139670,500,70 억,,111822,N,N,0,N,00,N diff --git a/139990/price/prices-20241101.csv b/139990/price/prices-20241101.csv index fa02048a5562..e41e0fb966aa 100644 --- a/139990/price/prices-20241101.csv +++ b/139990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160800,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4700,-35,5,-0.74,73143120,15623,88.07,4650,4750,4650,6150,3315,4735,4681.76,20.53,0,-2070,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1246,-3.41,0.56,12,0.06,-1380.00,8333.00,7950,20240807,-40.88,4515,20241115,4.10,7950,-40.88,20240807,4515,4.10,20241115,7950,-40.88,20240807,4515,4.10,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N +20241119,150812,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4675,-60,5,-1.27,68896105,14718,82.97,4650,4750,4650,6150,3315,4735,4681.08,20.53,0,-2124,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1240,-3.39,0.56,12,0.06,-1380.00,8333.00,7950,20240807,-41.19,4515,20241115,3.54,7950,-41.19,20240807,4515,3.54,20241115,7950,-41.19,20240807,4515,3.54,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N +20241119,140812,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4665,-70,5,-1.48,55354805,11819,66.62,4650,4750,4650,6150,3315,4735,4683.54,20.53,0,-2096,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1237,-3.38,0.56,12,0.04,-1380.00,8333.00,7950,20240807,-41.32,4515,20241115,3.32,7950,-41.32,20240807,4515,3.32,20241115,7950,-41.32,20240807,4515,3.32,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N +20241119,130815,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4675,-60,5,-1.27,44418635,9479,53.43,4650,4750,4650,6150,3315,4735,4686.00,20.53,0,-2080,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1240,-3.39,0.56,12,0.04,-1380.00,8333.00,7950,20240807,-41.19,4515,20241115,3.54,7950,-41.19,20240807,4515,3.54,20241115,7950,-41.19,20240807,4515,3.54,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N +20241119,120807,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4675,-60,5,-1.27,38407055,8192,46.18,4650,4750,4650,6150,3315,4735,4688.36,20.53,0,-2072,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1240,-3.39,0.56,12,0.03,-1380.00,8333.00,7950,20240807,-41.19,4515,20241115,3.54,7950,-41.19,20240807,4515,3.54,20241115,7950,-41.19,20240807,4515,3.54,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N +20241119,110816,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4685,-50,5,-1.06,35417060,7553,42.58,4650,4750,4650,6150,3315,4735,4689.14,20.53,0,-2038,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1242,-3.39,0.56,12,0.03,-1380.00,8333.00,7950,20240807,-41.07,4515,20241115,3.77,7950,-41.07,20240807,4515,3.77,20241115,7950,-41.07,20240807,4515,3.77,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N +20241119,100837,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4685,-50,5,-1.06,27999635,5972,33.66,4650,4750,4650,6150,3315,4735,4688.49,20.53,0,-2017,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1242,-3.39,0.56,12,0.02,-1380.00,8333.00,7950,20240807,-41.07,4515,20241115,3.77,7950,-41.07,20240807,4515,3.77,20241115,7950,-41.07,20240807,4515,3.77,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N +20241119,090830,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4745,10,2,0.21,912720,196,1.10,4650,4750,4650,6150,3315,4735,4656.73,20.53,0,-38,4831,4782,4691,4642,4551,4807,4667,133,1415,500,3500,5,1,26517744,1258,-3.44,0.57,12,0.00,-1380.00,8333.00,7950,20240807,-40.31,4515,20241115,5.09,7950,-40.31,20240807,4515,5.09,20241115,7950,-40.31,20240807,4515,5.09,20241115,0.11,N,139990,500,132 억,,5442803,N,N,4,N,00,N 20241118,160804,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4735,30,2,0.64,83252720,17699,32.86,4600,4740,4600,6110,3295,4705,4703.81,20.52,0,3136,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1256,-3.43,0.57,12,0.07,-1380.00,8333.00,7950,20240807,-40.44,4515,20241115,4.87,7950,-40.44,20240807,4515,4.87,20241115,7950,-40.44,20240807,4515,4.87,20241115,0.11,N,139990,500,132 억,,5441918,N,N,4,N,00,N 20241118,150814,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4740,35,2,0.74,75207555,15993,29.69,4600,4740,4600,6110,3295,4705,4702.53,20.52,0,2935,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1257,-3.43,0.57,12,0.06,-1380.00,8333.00,7950,20240807,-40.38,4515,20241115,4.98,7950,-40.38,20240807,4515,4.98,20241115,7950,-40.38,20240807,4515,4.98,20241115,0.11,N,139990,500,132 억,,5441918,N,N,0,N,00,N 20241118,140815,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,4725,20,2,0.43,72856390,15496,28.77,4600,4725,4600,6110,3295,4705,4701.63,20.52,0,2545,4985,4845,4680,4540,4375,4762,4457,133,1405,500,3480,5,1,26517744,1253,-3.42,0.57,12,0.06,-1380.00,8333.00,7950,20240807,-40.57,4515,20241115,4.65,7950,-40.57,20240807,4515,4.65,20241115,7950,-40.57,20240807,4515,4.65,20241115,0.11,N,139990,500,132 억,,5441918,N,N,0,N,00,N diff --git a/140070/price/prices-20241101.csv b/140070/price/prices-20241101.csv index 0bf99f91a0ba..141dd11173cf 100644 --- a/140070/price/prices-20241101.csv +++ b/140070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160800,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2720,10,2,0.37,251241425,92352,78.34,2685,2775,2670,3520,1900,2710,2720.48,1.43,0,-9191,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,1006,17.32,0.52,12,0.25,157.00,5239.00,4650,20240103,-41.51,2455,20240805,10.79,4650,-41.51,20240103,2455,10.79,20240805,4650,-41.51,20240103,2455,10.79,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N +20241119,150812,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2760,50,2,1.85,235575455,86603,73.46,2685,2775,2670,3520,1900,2710,2720.18,1.43,0,-11835,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,1021,17.58,0.53,12,0.23,157.00,5239.00,4650,20240103,-40.65,2455,20240805,12.42,4650,-40.65,20240103,2455,12.42,20240805,4650,-40.65,20240103,2455,12.42,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N +20241119,140813,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,25,2,0.92,187115175,68883,58.43,2685,2760,2670,3520,1900,2710,2716.42,1.43,0,-1406,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,1012,17.42,0.52,12,0.19,157.00,5239.00,4650,20240103,-41.18,2455,20240805,11.41,4650,-41.18,20240103,2455,11.41,20240805,4650,-41.18,20240103,2455,11.41,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N +20241119,130816,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2730,20,2,0.74,166041160,61175,51.89,2685,2760,2670,3520,1900,2710,2714.20,1.43,0,4740,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,1010,17.39,0.52,12,0.17,157.00,5239.00,4650,20240103,-41.29,2455,20240805,11.20,4650,-41.29,20240103,2455,11.20,20240805,4650,-41.29,20240103,2455,11.20,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N +20241119,120808,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2740,30,2,1.11,131493250,48552,41.19,2685,2755,2670,3520,1900,2710,2708.30,1.43,0,5838,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,1013,17.45,0.52,12,0.13,157.00,5239.00,4650,20240103,-41.08,2455,20240805,11.61,4650,-41.08,20240103,2455,11.61,20240805,4650,-41.08,20240103,2455,11.61,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N +20241119,110816,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2735,25,2,0.92,121282135,44817,38.02,2685,2755,2670,3520,1900,2710,2706.16,1.43,0,6646,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,1012,17.42,0.52,12,0.12,157.00,5239.00,4650,20240103,-41.18,2455,20240805,11.41,4650,-41.18,20240103,2455,11.41,20240805,4650,-41.18,20240103,2455,11.41,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N +20241119,100838,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2730,20,2,0.74,82899160,30790,26.12,2685,2730,2670,3520,1900,2710,2692.41,1.43,0,3083,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,1010,17.39,0.52,12,0.08,157.00,5239.00,4650,20240103,-41.29,2455,20240805,11.20,4650,-41.29,20240103,2455,11.20,20240805,4650,-41.29,20240103,2455,11.20,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N +20241119,090830,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2685,-25,5,-0.92,17260730,6421,5.45,2685,2725,2680,3520,1900,2710,2688.17,1.43,0,148,2876,2792,2716,2632,2556,2755,2595,37,810,100,1680,5,1,36988000,993,17.10,0.51,12,0.02,157.00,5239.00,4650,20240103,-42.26,2455,20240805,9.37,4650,-42.26,20240103,2455,9.37,20240805,4650,-42.26,20240103,2455,9.37,20240805,2.25,N,140070,100,36 억,,530694,N,N,0,N,00,N 20241118,160804,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2710,-35,5,-1.28,319747375,117875,100.22,2745,2800,2640,3565,1925,2745,2712.59,1.43,0,3910,2885,2815,2685,2615,2485,2850,2650,37,820,100,1700,5,1,36988000,1002,17.26,0.52,12,0.32,157.00,5239.00,4650,20240103,-41.72,2455,20240805,10.39,4650,-41.72,20240103,2455,10.39,20240805,4650,-41.72,20240103,2455,10.39,20240805,2.27,N,140070,100,36 억,,527168,N,N,0,N,00,N 20241118,150814,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2700,-45,5,-1.64,314497895,115937,98.57,2745,2800,2640,3565,1925,2745,2712.66,1.43,0,4571,2885,2815,2685,2615,2485,2850,2650,37,820,100,1700,5,1,36988000,999,17.20,0.52,12,0.31,157.00,5239.00,4650,20240103,-41.94,2455,20240805,9.98,4650,-41.94,20240103,2455,9.98,20240805,4650,-41.94,20240103,2455,9.98,20240805,2.27,N,140070,100,36 억,,527168,N,N,0,N,00,N 20241118,140815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,2715,-30,5,-1.09,166144150,60530,51.46,2745,2800,2690,3565,1925,2745,2744.82,1.43,0,-2146,2885,2815,2685,2615,2485,2850,2650,37,820,100,1700,5,1,36988000,1004,17.29,0.52,12,0.16,157.00,5239.00,4650,20240103,-41.61,2455,20240805,10.59,4650,-41.61,20240103,2455,10.59,20240805,4650,-41.61,20240103,2455,10.59,20240805,2.27,N,140070,100,36 억,,527168,N,N,0,N,00,N diff --git a/140410/price/prices-20241101.csv b/140410/price/prices-20241101.csv index e721b8ee08ca..a46e617b0e6f 100644 --- a/140410/price/prices-20241101.csv +++ b/140410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160801,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30850,-50,5,-0.16,1521024600,49155,68.75,30800,31350,30650,40150,21650,30900,30943.44,20.89,0,3350,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9244,-68.56,14.87,12,0.16,-450.00,2075.00,50200,20240306,-38.55,27000,20240930,14.26,50200,-38.55,20240306,27000,14.26,20240930,50200,-38.55,20240306,27000,14.26,20240930,0.50,N,140410,500,149 억,,6260418,N,N,283,N,00,N +20241119,150813,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31150,250,2,0.81,1452755250,46950,65.67,30800,31350,30650,40150,21650,30900,30942.60,20.89,0,3103,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9334,-69.22,15.01,12,0.16,-450.00,2075.00,50200,20240306,-37.95,27000,20240930,15.37,50200,-37.95,20240306,27000,15.37,20240930,50200,-37.95,20240306,27000,15.37,20240930,0.50,N,140410,500,149 억,,6260418,N,N,332,N,00,N +20241119,140813,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31150,250,2,0.81,1244218000,40224,56.26,30800,31350,30650,40150,21650,30900,30932.23,20.89,0,1810,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9334,-69.22,15.01,12,0.13,-450.00,2075.00,50200,20240306,-37.95,27000,20240930,15.37,50200,-37.95,20240306,27000,15.37,20240930,50200,-37.95,20240306,27000,15.37,20240930,0.50,N,140410,500,149 억,,6260418,N,N,332,N,00,N +20241119,130816,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31200,300,2,0.97,967830300,31306,43.79,30800,31350,30650,40150,21650,30900,30915.17,20.89,0,-361,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9349,-69.33,15.04,12,0.10,-450.00,2075.00,50200,20240306,-37.85,27000,20240930,15.56,50200,-37.85,20240306,27000,15.56,20240930,50200,-37.85,20240306,27000,15.56,20240930,0.50,N,140410,500,149 억,,6260418,N,N,332,N,00,N +20241119,120808,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30900,0,3,0.00,833920900,26989,37.75,30800,31350,30650,40150,21650,30900,30898.55,20.89,0,-1946,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9259,-68.67,14.89,12,0.09,-450.00,2075.00,50200,20240306,-38.45,27000,20240930,14.44,50200,-38.45,20240306,27000,14.44,20240930,50200,-38.45,20240306,27000,14.44,20240930,0.50,N,140410,500,149 억,,6260418,N,N,332,N,00,N +20241119,110817,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30850,-50,5,-0.16,706059550,22861,31.98,30800,31350,30650,40150,21650,30900,30884.89,20.89,0,-3394,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9244,-68.56,14.87,12,0.08,-450.00,2075.00,50200,20240306,-38.55,27000,20240930,14.26,50200,-38.55,20240306,27000,14.26,20240930,50200,-38.55,20240306,27000,14.26,20240930,0.50,N,140410,500,149 억,,6260418,N,N,332,N,00,N +20241119,100838,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30700,-200,5,-0.65,575881600,18637,26.07,30800,31350,30650,40150,21650,30900,30899.91,20.89,0,-4183,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9199,-68.22,14.80,12,0.06,-450.00,2075.00,50200,20240306,-38.84,27000,20240930,13.70,50200,-38.84,20240306,27000,13.70,20240930,50200,-38.84,20240306,27000,13.70,20240930,0.50,N,140410,500,149 억,,6260418,N,N,332,N,00,N +20241119,090830,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,31250,350,2,1.13,66408100,2137,2.99,30800,31350,30800,40150,21650,30900,31075.39,20.89,0,302,31633,31266,30883,30516,30133,31075,30325,150,9250,500,22860,50,1,29963337,9364,-69.44,15.06,12,0.01,-450.00,2075.00,50200,20240306,-37.75,27000,20240930,15.74,50200,-37.75,20240306,27000,15.74,20240930,50200,-37.75,20240306,27000,15.74,20240930,0.50,N,140410,500,149 억,,6260418,N,N,332,N,00,N 20241118,160805,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30900,-400,5,-1.28,2167628450,70408,105.09,31250,31250,30500,40650,21950,31300,30786.67,20.92,0,-8502,32466,31882,30966,30382,29466,32175,30675,150,9350,500,23160,50,1,29963337,9259,-68.67,14.89,12,0.23,-450.00,2075.00,50200,20240306,-38.45,27000,20240930,14.44,50200,-38.45,20240306,27000,14.44,20240930,50200,-38.45,20240306,27000,14.44,20240930,0.51,N,140410,500,149 억,,6267412,N,N,331,N,00,N 20241118,150814,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30950,-350,5,-1.12,2014177600,65447,97.68,31250,31250,30500,40650,21950,31300,30775.71,20.92,0,-9216,32466,31882,30966,30382,29466,32175,30675,150,9350,500,23160,50,1,29963337,9274,-68.78,14.92,12,0.22,-450.00,2075.00,50200,20240306,-38.35,27000,20240930,14.63,50200,-38.35,20240306,27000,14.63,20240930,50200,-38.35,20240306,27000,14.63,20240930,0.51,N,140410,500,149 억,,6267412,N,N,14,N,00,N 20241118,140815,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,30850,-450,5,-1.44,1797059250,58414,87.18,31250,31250,30500,40650,21950,31300,30764.19,20.92,0,-9828,32466,31882,30966,30382,29466,32175,30675,150,9350,500,23160,50,1,29963337,9244,-68.56,14.87,12,0.19,-450.00,2075.00,50200,20240306,-38.55,27000,20240930,14.26,50200,-38.55,20240306,27000,14.26,20240930,50200,-38.55,20240306,27000,14.26,20240930,0.51,N,140410,500,149 억,,6267412,N,N,14,N,00,N diff --git a/140430/price/prices-20241101.csv b/140430/price/prices-20241101.csv index 1acb266165ba..c6e2db9b1ed0 100644 --- a/140430/price/prices-20241101.csv +++ b/140430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160801,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,-30,5,-1.11,227501950,85227,32.40,2700,2720,2635,3520,1900,2710,2669.36,0.68,0,-13428,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,512,22.71,2.24,12,0.45,118.00,1195.00,9410,20240503,-71.52,2440,20241115,9.84,9410,-71.52,20240503,2440,9.84,20241115,9410,-71.52,20240503,2440,9.84,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N +20241119,150813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,-45,5,-1.66,223605435,83767,31.85,2700,2720,2635,3520,1900,2710,2669.37,0.68,0,-13404,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,509,22.58,2.23,12,0.44,118.00,1195.00,9410,20240503,-71.68,2440,20241115,9.22,9410,-71.68,20240503,2440,9.22,20241115,9410,-71.68,20240503,2440,9.22,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N +20241119,140813,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2665,-45,5,-1.66,180884810,67618,25.71,2700,2720,2645,3520,1900,2710,2675.10,0.68,0,-11405,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,509,22.58,2.23,12,0.35,118.00,1195.00,9410,20240503,-71.68,2440,20241115,9.22,9410,-71.68,20240503,2440,9.22,20241115,9410,-71.68,20240503,2440,9.22,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N +20241119,130816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,-40,5,-1.48,150182205,56050,21.31,2700,2720,2660,3520,1900,2710,2679.43,0.68,0,-10063,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,510,22.63,2.23,12,0.29,118.00,1195.00,9410,20240503,-71.63,2440,20241115,9.43,9410,-71.63,20240503,2440,9.43,20241115,9410,-71.63,20240503,2440,9.43,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N +20241119,120808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2670,-40,5,-1.48,136270825,50827,19.32,2700,2720,2660,3520,1900,2710,2681.07,0.68,0,-9815,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,510,22.63,2.23,12,0.27,118.00,1195.00,9410,20240503,-71.63,2440,20241115,9.43,9410,-71.63,20240503,2440,9.43,20241115,9410,-71.63,20240503,2440,9.43,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N +20241119,110817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,-30,5,-1.11,115887355,43180,16.42,2700,2720,2665,3520,1900,2710,2683.82,0.68,0,-5285,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,512,22.71,2.24,12,0.23,118.00,1195.00,9410,20240503,-71.52,2440,20241115,9.84,9410,-71.52,20240503,2440,9.84,20241115,9410,-71.52,20240503,2440,9.84,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N +20241119,100838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,-20,5,-0.74,90395395,33640,12.79,2700,2720,2665,3520,1900,2710,2687.14,0.68,0,-5211,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,514,22.80,2.25,12,0.18,118.00,1195.00,9410,20240503,-71.41,2440,20241115,10.25,9410,-71.41,20240503,2440,10.25,20241115,9410,-71.41,20240503,2440,10.25,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N +20241119,090831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,-30,5,-1.11,33501220,12410,4.72,2700,2720,2680,3520,1900,2710,2699.53,0.68,0,899,2963,2836,2728,2601,2493,2900,2665,19,810,100,1680,5,1,19102219,512,22.71,2.24,12,0.06,118.00,1195.00,9410,20240503,-71.52,2440,20241115,9.84,9410,-71.52,20240503,2440,9.84,20241115,9410,-71.52,20240503,2440,9.84,20241115,2.39,N,140430,100,19 억,,130760,N,N,0,N,00,N 20241118,160805,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,65,2,2.46,690367875,253697,65.09,2645,2855,2620,3435,1855,2645,2721.47,0.55,0,25009,2921,2782,2611,2472,2301,2852,2542,19,790,100,1630,5,1,19102219,518,22.97,2.27,12,1.33,118.00,1195.00,9410,20240503,-71.20,2440,20241115,11.07,9410,-71.20,20240503,2440,11.07,20241115,9410,-71.20,20240503,2440,11.07,20241115,2.53,N,140430,100,19 억,,105551,N,N,0,N,00,N 20241118,150814,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2715,70,2,2.65,661843065,243175,62.39,2645,2855,2620,3435,1855,2645,2721.91,0.55,0,25559,2921,2782,2611,2472,2301,2852,2542,19,790,100,1630,5,1,19102219,519,23.01,2.27,12,1.27,118.00,1195.00,9410,20240503,-71.15,2440,20241115,11.27,9410,-71.15,20240503,2440,11.27,20241115,9410,-71.15,20240503,2440,11.27,20241115,2.53,N,140430,100,19 억,,105551,N,N,0,N,00,N 20241118,140816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2680,35,2,1.32,512604945,187819,48.19,2645,2855,2620,3435,1855,2645,2729.59,0.55,0,7956,2921,2782,2611,2472,2301,2852,2542,19,790,100,1630,5,1,19102219,512,22.71,2.24,12,0.98,118.00,1195.00,9410,20240503,-71.52,2440,20241115,9.84,9410,-71.52,20240503,2440,9.84,20241115,9410,-71.52,20240503,2440,9.84,20241115,2.53,N,140430,100,19 억,,105551,N,N,0,N,00,N diff --git a/140520/price/prices-20241101.csv b/140520/price/prices-20241101.csv index 44736715461d..db008083f3b9 100644 --- a/140520/price/prices-20241101.csv +++ b/140520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160801,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,24333000,10851,199.50,2245,2255,2225,2915,1575,2245,2242.46,0.18,0,-74,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.05,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N +20241119,150813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,23906450,10661,196.01,2245,2255,2225,2915,1575,2245,2242.42,0.18,0,-74,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.05,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N +20241119,140813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,4652770,2087,38.37,2245,2255,2225,2915,1575,2245,2229.41,0.18,0,123,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N +20241119,130816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,4121835,1849,34.00,2245,2255,2225,2915,1575,2245,2229.22,0.18,0,123,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N +20241119,120808,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-15,5,-0.67,3998380,1794,32.98,2245,2255,2225,2915,1575,2245,2228.75,0.18,0,124,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,471,18.28,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.91,2080,20241113,7.21,2750,-18.91,20240102,2080,7.21,20241113,2750,-18.91,20240102,2080,7.21,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N +20241119,110817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,3892880,1747,32.12,2245,2255,2225,2915,1575,2245,2228.32,0.18,0,124,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N +20241119,100838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,3639195,1634,30.04,2245,2255,2225,2915,1575,2245,2227.17,0.18,0,124,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.01,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N +20241119,090831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,11225,5,0.09,2245,2245,2245,2915,1575,2245,2245.00,0.18,0,-5,2301,2272,2231,2202,2161,2252,2182,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.00,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.17,N,140520,500,105 억,,37915,N,N,0,N,00,N 20241118,160805,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2245,0,3,0.00,12149755,5439,77.69,2260,2260,2190,2915,1575,2245,2233.82,0.18,0,62,2288,2266,2223,2201,2158,2277,2212,106,670,500,1610,5,1,21109243,474,18.40,0.31,12,0.03,122.00,7191.00,2750,20240102,-18.36,2080,20241113,7.93,2750,-18.36,20240102,2080,7.93,20241113,2750,-18.36,20240102,2080,7.93,20241113,1.19,N,140520,500,105 억,,37853,N,N,0,N,00,N 20241118,150814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-15,5,-0.67,9714640,4350,62.13,2260,2260,2190,2915,1575,2245,2233.25,0.18,0,139,2288,2266,2223,2201,2158,2277,2212,106,670,500,1610,5,1,21109243,471,18.28,0.31,12,0.02,122.00,7191.00,2750,20240102,-18.91,2080,20241113,7.21,2750,-18.91,20240102,2080,7.21,20241113,2750,-18.91,20240102,2080,7.21,20241113,1.19,N,140520,500,105 억,,37853,N,N,0,N,00,N 20241118,140816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2230,-15,5,-0.67,9696800,4342,62.02,2260,2260,2190,2915,1575,2245,2233.26,0.18,0,139,2288,2266,2223,2201,2158,2277,2212,106,670,500,1610,5,1,21109243,471,18.28,0.31,12,0.02,122.00,7191.00,2750,20240102,-18.91,2080,20241113,7.21,2750,-18.91,20240102,2080,7.21,20241113,2750,-18.91,20240102,2080,7.21,20241113,1.19,N,140520,500,105 억,,37853,N,N,0,N,00,N diff --git a/140610/price/prices-20241101.csv b/140610/price/prices-20241101.csv index 2c38f5e4f217..2ad6fcb748b4 100644 --- a/140610/price/prices-20241101.csv +++ b/140610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160801,57,100.00,KONEX,,,N,N,N,N, ,N,12430,-170,5,-1.35,125134120,9981,156.17,12960,12960,12400,14490,10710,12600,12537.23,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1352,-11.82,-24.66,12,0.09,-1052.00,-504.00,13290,20241105,-6.47,2800,20240322,343.93,13290,-6.47,20241105,2800,343.93,20240322,13290,-6.47,20241105,2800,343.93,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241119,150814,57,100.00,KONEX,,,N,N,N,N, ,N,12530,-70,5,-0.56,80484140,6424,100.52,12960,12960,12400,14490,10710,12600,12528.66,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1363,-11.91,-24.86,12,0.06,-1052.00,-504.00,13290,20241105,-5.72,2800,20240322,347.50,13290,-5.72,20241105,2800,347.50,20240322,13290,-5.72,20241105,2800,347.50,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241119,140814,57,100.00,KONEX,,,N,N,N,N, ,N,12500,-100,5,-0.79,68648120,5477,85.70,12960,12960,12400,14490,10710,12600,12533.89,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1360,-11.88,-24.80,12,0.05,-1052.00,-504.00,13290,20241105,-5.94,2800,20240322,346.43,13290,-5.94,20241105,2800,346.43,20240322,13290,-5.94,20241105,2800,346.43,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241119,130817,57,100.00,KONEX,,,N,N,N,N, ,N,12520,-80,5,-0.63,60823720,4849,75.87,12960,12960,12400,14490,10710,12600,12543.56,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1362,-11.90,-24.84,12,0.04,-1052.00,-504.00,13290,20241105,-5.79,2800,20240322,347.14,13290,-5.79,20241105,2800,347.14,20240322,13290,-5.79,20241105,2800,347.14,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241119,120808,57,100.00,KONEX,,,N,N,N,N, ,N,12560,-40,5,-0.32,53102470,4233,66.23,12960,12960,12400,14490,10710,12600,12544.88,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1366,-11.94,-24.92,12,0.04,-1052.00,-504.00,13290,20241105,-5.49,2800,20240322,348.57,13290,-5.49,20241105,2800,348.57,20240322,13290,-5.49,20241105,2800,348.57,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241119,110817,57,100.00,KONEX,,,N,N,N,N, ,N,12570,-30,5,-0.24,36320370,2894,45.28,12960,12960,12400,14490,10710,12600,12550.23,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1368,-11.95,-24.94,12,0.03,-1052.00,-504.00,13290,20241105,-5.42,2800,20240322,348.93,13290,-5.42,20241105,2800,348.93,20240322,13290,-5.42,20241105,2800,348.93,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241119,100839,57,100.00,KONEX,,,N,N,N,N, ,N,12590,-10,5,-0.08,24708410,1964,30.73,12960,12960,12460,14490,10710,12600,12580.66,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1370,-11.97,-24.98,12,0.02,-1052.00,-504.00,13290,20241105,-5.27,2800,20240322,349.64,13290,-5.27,20241105,2800,349.64,20240322,13290,-5.27,20241105,2800,349.64,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N +20241119,090831,57,100.00,KONEX,,,N,N,N,N, ,N,12600,0,3,0.00,13072190,1037,16.23,12960,12960,12600,14490,10710,12600,12605.78,0.00,0,0,13333,12966,12683,12316,12033,12825,12175,54,1890,500,8060,10,1,10879271,1371,-11.98,-25.00,12,0.01,-1052.00,-504.00,13290,20241105,-5.19,2800,20240322,350.00,13290,-5.19,20241105,2800,350.00,20240322,13290,-5.19,20241105,2800,350.00,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241118,160805,57,100.00,KONEX,,,N,N,N,N, ,N,12600,10,2,0.08,81188930,6391,69.84,13000,13050,12400,14470,10710,12590,12703.65,0.00,0,0,13196,12892,12696,12392,12196,12795,12295,54,1880,500,8050,10,1,10879271,1371,-11.98,-25.00,12,0.06,-1052.00,-504.00,13290,20241105,-5.19,2800,20240322,350.00,13290,-5.19,20241105,2800,350.00,20240322,13290,-5.19,20241105,2800,350.00,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241118,150815,57,100.00,KONEX,,,N,N,N,N, ,N,12720,130,2,1.03,74220140,5838,63.80,13000,13050,12400,14470,10710,12590,12713.28,0.00,0,0,13196,12892,12696,12392,12196,12795,12295,54,1880,500,8050,10,1,10879271,1384,-12.09,-25.24,12,0.05,-1052.00,-504.00,13290,20241105,-4.29,2800,20240322,354.29,13290,-4.29,20241105,2800,354.29,20240322,13290,-4.29,20241105,2800,354.29,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N 20241118,140816,57,100.00,KONEX,,,N,N,N,N, ,N,12750,160,2,1.27,71968520,5660,61.85,13000,13050,12400,14470,10710,12590,12715.29,0.00,0,0,13196,12892,12696,12392,12196,12795,12295,54,1880,500,8050,10,1,10879271,1387,-12.12,-25.30,12,0.05,-1052.00,-504.00,13290,20241105,-4.06,2800,20240322,355.36,13290,-4.06,20241105,2800,355.36,20240322,13290,-4.06,20241105,2800,355.36,20240322,0.00,N,140610,500,54 억,,0,N,N,0,N,00,N diff --git a/140660/price/prices-20241101.csv b/140660/price/prices-20241101.csv index a51f5f664beb..f12b9f756369 100644 --- a/140660/price/prices-20241101.csv +++ b/140660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160802,57,100.00,KONEX,,,N,N,N,N, ,N,1180,-114,5,-8.81,707278,545,0.00,1298,1300,1180,1488,1100,1294,1297.76,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,29,10.35,0.35,12,0.02,114.00,3341.00,2175,20240514,-45.75,1000,20240704,18.00,2175,-45.75,20240514,1000,18.00,20240704,2175,-45.75,20240514,1000,18.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241119,150814,57,100.00,KONEX,,,N,N,N,N, ,N,1300,6,2,0.46,695478,535,0.00,1298,1300,1298,1488,1100,1294,1299.96,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,32,11.40,0.39,12,0.02,114.00,3341.00,2175,20240514,-40.23,1000,20240704,30.00,2175,-40.23,20240514,1000,30.00,20240704,2175,-40.23,20240514,1000,30.00,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241119,140814,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,32,11.35,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.51,1000,20240704,29.40,2175,-40.51,20240514,1000,29.40,20240704,2175,-40.51,20240514,1000,29.40,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241119,130817,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,32,11.35,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.51,1000,20240704,29.40,2175,-40.51,20240514,1000,29.40,20240704,2175,-40.51,20240514,1000,29.40,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241119,120809,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,32,11.35,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.51,1000,20240704,29.40,2175,-40.51,20240514,1000,29.40,20240704,2175,-40.51,20240514,1000,29.40,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241119,110818,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,32,11.35,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.51,1000,20240704,29.40,2175,-40.51,20240514,1000,29.40,20240704,2175,-40.51,20240514,1000,29.40,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241119,100839,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,32,11.35,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.51,1000,20240704,29.40,2175,-40.51,20240514,1000,29.40,20240704,2175,-40.51,20240514,1000,29.40,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N +20241119,090832,57,100.00,KONEX,,,N,N,N,N, ,N,1294,0,3,0.00,0,0,0.00,0,0,0,1488,1100,1294,0.00,0.00,0,0,1294,1294,1294,1294,1294,1294,1294,12,194,500,770,1,1,2487252,32,11.35,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.51,1000,20240704,29.40,2175,-40.51,20240514,1000,29.40,20240704,2175,-40.51,20240514,1000,29.40,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241118,160806,57,100.00,KONEX,,,N,N,N,N, ,N,1294,-4,5,-0.31,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.35,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.51,1000,20240704,29.40,2175,-40.51,20240514,1000,29.40,20240704,2175,-40.51,20240514,1000,29.40,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241118,150815,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N 20241118,140817,57,100.00,KONEX,,,N,N,N,N, ,N,1298,0,3,0.00,0,0,0.00,0,0,0,1492,1104,1298,0.00,0.00,0,0,1298,1298,1298,1298,1298,1298,1298,12,194,500,770,1,1,2487252,32,11.39,0.39,12,0.00,114.00,3341.00,2175,20240514,-40.32,1000,20240704,29.80,2175,-40.32,20240514,1000,29.80,20240704,2175,-40.32,20240514,1000,29.80,20240704,0.00,N,140660,500,12 억,,0,N,N,0,N,00,N diff --git a/140670/price/prices-20241101.csv b/140670/price/prices-20241101.csv index b042144e7b4b..2dbf4c8b3662 100644 --- a/140670/price/prices-20241101.csv +++ b/140670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160802,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10920,120,2,1.11,4157235730,376243,232.25,10800,11340,10650,14040,7560,10800,11049.46,1.82,0,-50638,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1016,-17.17,2.77,12,4.04,-636.00,3941.00,24500,20240321,-55.43,9520,20241113,14.71,24500,-55.43,20240321,9520,14.71,20241113,24500,-55.43,20240321,9520,14.71,20241113,3.83,N,140670,500,46 억,,169563,N,N,172,N,00,N +20241119,150814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10880,80,2,0.74,4096817370,370703,228.83,10800,11340,10650,14040,7560,10800,11051.48,1.82,0,-50276,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1012,-17.11,2.76,12,3.98,-636.00,3941.00,24500,20240321,-55.59,9520,20241113,14.29,24500,-55.59,20240321,9520,14.29,20241113,24500,-55.59,20240321,9520,14.29,20241113,3.83,N,140670,500,46 억,,169563,N,N,206,N,00,N +20241119,140814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10890,90,2,0.83,3830420360,346106,213.64,10800,11340,10650,14040,7560,10800,11067.19,1.82,0,-52214,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1013,-17.12,2.76,12,3.72,-636.00,3941.00,24500,20240321,-55.55,9520,20241113,14.39,24500,-55.55,20240321,9520,14.39,20241113,24500,-55.55,20240321,9520,14.39,20241113,3.83,N,140670,500,46 억,,169563,N,N,206,N,00,N +20241119,130817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10920,120,2,1.11,3621485260,326969,201.83,10800,11340,10650,14040,7560,10800,11075.93,1.82,0,-40878,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1016,-17.17,2.77,12,3.51,-636.00,3941.00,24500,20240321,-55.43,9520,20241113,14.71,24500,-55.43,20240321,9520,14.71,20241113,24500,-55.43,20240321,9520,14.71,20241113,3.83,N,140670,500,46 억,,169563,N,N,206,N,00,N +20241119,120809,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10930,130,2,1.20,3044128460,274748,169.60,10800,11340,10650,14040,7560,10800,11079.71,1.82,0,-38664,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1017,-17.19,2.77,12,2.95,-636.00,3941.00,24500,20240321,-55.39,9520,20241113,14.81,24500,-55.39,20240321,9520,14.81,20241113,24500,-55.39,20240321,9520,14.81,20241113,3.83,N,140670,500,46 억,,169563,N,N,206,N,00,N +20241119,110818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10790,-10,5,-0.09,2839387940,255892,157.96,10800,11340,10650,14040,7560,10800,11096.04,1.82,0,-34923,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1004,-16.97,2.74,12,2.75,-636.00,3941.00,24500,20240321,-55.96,9520,20241113,13.34,24500,-55.96,20240321,9520,13.34,20241113,24500,-55.96,20240321,9520,13.34,20241113,3.83,N,140670,500,46 억,,169563,N,N,206,N,00,N +20241119,100839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11010,210,2,1.94,2337886640,209952,129.60,10800,11340,10650,14040,7560,10800,11135.34,1.82,0,-22877,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1024,-17.31,2.79,12,2.26,-636.00,3941.00,24500,20240321,-55.06,9520,20241113,15.65,24500,-55.06,20240321,9520,15.65,20241113,24500,-55.06,20240321,9520,15.65,20241113,3.83,N,140670,500,46 억,,169563,N,N,206,N,00,N +20241119,090832,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10940,140,2,1.30,128363030,11917,7.36,10800,10940,10650,14040,7560,10800,10771.42,1.82,0,2002,11246,11022,10786,10562,10326,11135,10675,47,3240,500,6910,10,1,9303140,1018,-17.20,2.78,12,0.13,-636.00,3941.00,24500,20240321,-55.35,9520,20241113,14.92,24500,-55.35,20240321,9520,14.92,20241113,24500,-55.35,20240321,9520,14.92,20241113,3.83,N,140670,500,46 억,,169563,N,N,206,N,00,N 20241118,160806,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10800,40,2,0.37,1738967300,160973,21.79,10560,11010,10550,13980,7540,10760,10802.87,1.82,0,-128,12160,11460,10720,10020,9280,11810,10370,47,3220,500,6880,10,1,9303140,1005,-16.98,2.74,12,1.73,-636.00,3941.00,24500,20240321,-55.92,9520,20241113,13.45,24500,-55.92,20240321,9520,13.45,20241113,24500,-55.92,20240321,9520,13.45,20241113,3.92,N,140670,500,46 억,,169636,N,N,206,N,00,N 20241118,150815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,-30,5,-0.28,1673843760,154928,20.97,10560,11010,10550,13980,7540,10760,10804.03,1.82,0,-201,12160,11460,10720,10020,9280,11810,10370,47,3220,500,6880,10,1,9303140,998,-16.87,2.72,12,1.67,-636.00,3941.00,24500,20240321,-56.20,9520,20241113,12.71,24500,-56.20,20240321,9520,12.71,20241113,24500,-56.20,20240321,9520,12.71,20241113,3.92,N,140670,500,46 억,,169636,N,N,6,N,00,N 20241118,140817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10790,30,2,0.28,1471161850,136024,18.41,10560,11010,10550,13980,7540,10760,10815.49,1.82,0,-3518,12160,11460,10720,10020,9280,11810,10370,47,3220,500,6880,10,1,9303140,1004,-16.97,2.74,12,1.46,-636.00,3941.00,24500,20240321,-55.96,9520,20241113,13.34,24500,-55.96,20240321,9520,13.34,20241113,24500,-55.96,20240321,9520,13.34,20241113,3.92,N,140670,500,46 억,,169636,N,N,6,N,00,N diff --git a/140860/price/prices-20241101.csv b/140860/price/prices-20241101.csv index 5b9c1e1bef6a..d7b27b07159a 100644 --- a/140860/price/prices-20241101.csv +++ b/140860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160802,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,176900,3700,2,2.14,7080780800,40277,38.23,173200,180400,168900,225000,121300,173200,175801.98,31.07,0,3068,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12354,50.11,8.46,12,0.58,3530.00,20921.00,224000,20241107,-21.03,139100,20240423,27.17,224000,-21.03,20241107,139100,27.17,20240423,224000,-21.03,20241107,139100,27.17,20240423,0.51,N,140860,500,34 억,,2169979,N,N,374,N,00,N +20241119,150814,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,176200,3000,2,1.73,6655283700,37867,35.94,173200,180400,168900,225000,121300,173200,175754.18,31.07,0,3742,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12305,49.92,8.42,12,0.54,3530.00,20921.00,224000,20241107,-21.34,139100,20240423,26.67,224000,-21.34,20241107,139100,26.67,20240423,224000,-21.34,20241107,139100,26.67,20240423,0.51,N,140860,500,34 억,,2169979,N,N,264,N,00,N +20241119,140814,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,178600,5400,2,3.12,5678867700,32341,30.70,173200,180400,168900,225000,121300,173200,175593.45,31.07,0,1989,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12473,50.59,8.54,12,0.46,3530.00,20921.00,224000,20241107,-20.27,139100,20240423,28.40,224000,-20.27,20241107,139100,28.40,20240423,224000,-20.27,20241107,139100,28.40,20240423,0.51,N,140860,500,34 억,,2169979,N,N,264,N,00,N +20241119,130817,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,178700,5500,2,3.18,4895311900,27950,26.53,173200,180400,168900,225000,121300,173200,175145.33,31.07,0,261,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12480,50.62,8.54,12,0.40,3530.00,20921.00,224000,20241107,-20.22,139100,20240423,28.47,224000,-20.22,20241107,139100,28.47,20240423,224000,-20.22,20241107,139100,28.47,20240423,0.51,N,140860,500,34 억,,2169979,N,N,264,N,00,N +20241119,120809,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,178500,5300,2,3.06,4253538900,24356,23.12,173200,180400,168900,225000,121300,173200,174640.29,31.07,0,-1509,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12466,50.57,8.53,12,0.35,3530.00,20921.00,224000,20241107,-20.31,139100,20240423,28.32,224000,-20.31,20241107,139100,28.32,20240423,224000,-20.31,20241107,139100,28.32,20240423,0.51,N,140860,500,34 억,,2169979,N,N,264,N,00,N +20241119,110818,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,176200,3000,2,1.73,2831196500,16380,15.55,173200,178400,168900,225000,121300,173200,172844.72,31.07,0,-860,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12305,49.92,8.42,12,0.23,3530.00,20921.00,224000,20241107,-21.34,139100,20240423,26.67,224000,-21.34,20241107,139100,26.67,20240423,224000,-21.34,20241107,139100,26.67,20240423,0.51,N,140860,500,34 억,,2169979,N,N,264,N,00,N +20241119,100840,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,173900,700,2,0.40,1770874100,10347,9.82,173200,174000,168900,225000,121300,173200,171148.56,31.07,0,-1438,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12144,49.26,8.31,12,0.15,3530.00,20921.00,224000,20241107,-22.37,139100,20240423,25.02,224000,-22.37,20241107,139100,25.02,20240423,224000,-22.37,20241107,139100,25.02,20240423,0.51,N,140860,500,34 억,,2169979,N,N,264,N,00,N +20241119,090832,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,172300,-900,5,-0.52,204423200,1184,1.12,173200,173600,171100,225000,121300,173200,172654.73,31.07,0,-360,201733,187466,177233,162966,152733,182350,157850,35,51800,500,128160,100,1,6983609,12033,48.81,8.24,12,0.02,3530.00,20921.00,224000,20241107,-23.08,139100,20240423,23.87,224000,-23.08,20241107,139100,23.87,20240423,224000,-23.08,20241107,139100,23.87,20240423,0.51,N,140860,500,34 억,,2169979,N,N,264,N,00,N 20241118,160806,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,173200,-16100,5,-8.51,18512249400,105220,247.56,189000,191500,167000,246000,132600,189300,175936.42,30.62,0,24241,199633,194466,188233,183066,176833,197050,185650,35,56700,500,140080,100,1,6983609,12096,49.07,8.28,12,1.51,3530.00,20921.00,224000,20241107,-22.68,139100,20240423,24.51,224000,-22.68,20241107,139100,24.51,20240423,224000,-22.68,20241107,139100,24.51,20240423,0.45,N,140860,500,34 억,,2138608,N,N,264,N,00,N 20241118,150816,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,172500,-16800,5,-8.87,17739039800,100761,237.07,189000,191500,167000,246000,132600,189300,176046.31,30.62,0,24780,199633,194466,188233,183066,176833,197050,185650,35,56700,500,140080,100,1,6983609,12047,48.87,8.25,12,1.44,3530.00,20921.00,224000,20241107,-22.99,139100,20240423,24.01,224000,-22.99,20241107,139100,24.01,20240423,224000,-22.99,20241107,139100,24.01,20240423,0.45,N,140860,500,34 억,,2138608,N,N,273,N,00,N 20241118,140817,55,60.00,KSQ150,,의료정밀기기,N,N,N,Y,60,N,171600,-17700,5,-9.35,14304411400,80520,189.45,189000,191500,167000,246000,132600,189300,177645.64,30.62,0,22213,199633,194466,188233,183066,176833,197050,185650,35,56700,500,140080,100,1,6983609,11984,48.61,8.20,12,1.15,3530.00,20921.00,224000,20241107,-23.39,139100,20240423,23.36,224000,-23.39,20241107,139100,23.36,20240423,224000,-23.39,20241107,139100,23.36,20240423,0.45,N,140860,500,34 억,,2138608,N,N,273,N,00,N diff --git a/140910/price/prices-20241101.csv b/140910/price/prices-20241101.csv index 55a42aec7180..f673e13de7bb 100644 --- a/140910/price/prices-20241101.csv +++ b/140910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160802,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241119,150815,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241119,140815,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241119,130818,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241119,120809,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241119,110818,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241119,100840,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N +20241119,090832,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241118,160806,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241118,150816,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N 20241118,140817,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,3130,0,3,0.00,0,0,0.00,0,0,0,4065,2195,3130,0.00,0.27,0,0,3130,3130,3130,3130,3130,3130,3130,223,935,5000,0,5,1,4463032,140,0.00,0.00,12,0.00,0.00,0.00,4500,20231222,-30.44,3130,20240202,0.00,3750,-16.53,20240104,3130,0.00,20240202,4500,-30.44,20231222,3130,0.00,20240202,0.00,N,140910,5000,223 억,,11863,N,N,0,N,00,N diff --git a/141000/price/prices-20241101.csv b/141000/price/prices-20241101.csv index e0acc57954b3..37b243ac1dda 100644 --- a/141000/price/prices-20241101.csv +++ b/141000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160803,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6510,-210,5,-3.12,47645800,7221,184.40,6720,6720,6510,8730,4710,6720,6598.23,1.67,0,-525,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,789,48.58,0.45,12,0.06,134.00,14403.00,9530,20240104,-31.69,6230,20241112,4.49,9530,-31.69,20240104,6230,4.49,20241112,9530,-31.69,20240104,6230,4.49,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N +20241119,150815,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6580,-140,5,-2.08,29648470,4472,114.20,6720,6720,6580,8730,4710,6720,6629.80,1.67,0,-355,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,797,49.10,0.46,12,0.04,134.00,14403.00,9530,20240104,-30.95,6230,20241112,5.62,9530,-30.95,20240104,6230,5.62,20241112,9530,-30.95,20240104,6230,5.62,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N +20241119,140815,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,-60,5,-0.89,15801900,2379,60.75,6720,6720,6600,8730,4710,6720,6642.24,1.67,0,-313,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,807,49.70,0.46,12,0.02,134.00,14403.00,9530,20240104,-30.12,6230,20241112,6.90,9530,-30.12,20240104,6230,6.90,20241112,9530,-30.12,20240104,6230,6.90,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N +20241119,130818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,-60,5,-0.89,11551830,1740,44.43,6720,6720,6600,8730,4710,6720,6638.98,1.67,0,-190,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,807,49.70,0.46,12,0.01,134.00,14403.00,9530,20240104,-30.12,6230,20241112,6.90,9530,-30.12,20240104,6230,6.90,20241112,9530,-30.12,20240104,6230,6.90,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N +20241119,120810,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6650,-70,5,-1.04,10216790,1539,39.30,6720,6720,6600,8730,4710,6720,6638.59,1.67,0,-170,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,806,49.63,0.46,12,0.01,134.00,14403.00,9530,20240104,-30.22,6230,20241112,6.74,9530,-30.22,20240104,6230,6.74,20241112,9530,-30.22,20240104,6230,6.74,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N +20241119,110818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6660,-60,5,-0.89,9724050,1465,37.41,6720,6720,6600,8730,4710,6720,6637.58,1.67,0,-160,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,807,49.70,0.46,12,0.01,134.00,14403.00,9530,20240104,-30.12,6230,20241112,6.90,9530,-30.12,20240104,6230,6.90,20241112,9530,-30.12,20240104,6230,6.90,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N +20241119,100840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6670,-50,5,-0.74,1222360,183,4.67,6720,6720,6650,8730,4710,6720,6679.56,1.67,0,-41,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,808,49.78,0.46,12,0.00,134.00,14403.00,9530,20240104,-30.01,6230,20241112,7.06,9530,-30.01,20240104,6230,7.06,20241112,9530,-30.01,20240104,6230,7.06,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N +20241119,090833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,-40,5,-0.60,286650,43,1.10,6720,6720,6650,8730,4710,6720,6666.28,1.67,0,3,6833,6776,6663,6606,6493,6805,6635,61,2010,500,4700,10,1,12114710,809,49.85,0.46,12,0.00,134.00,14403.00,9530,20240104,-29.91,6230,20241112,7.22,9530,-29.91,20240104,6230,7.22,20241112,9530,-29.91,20240104,6230,7.22,20241112,1.77,N,141000,500,60 억,,202218,N,N,0,N,00,N 20241118,160807,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6720,110,2,1.66,26050760,3916,24.08,6550,6720,6550,8590,4630,6610,6652.39,1.67,0,-1,6730,6670,6590,6530,6450,6630,6490,61,1980,500,4620,10,1,12114710,814,50.15,0.47,12,0.03,134.00,14403.00,9530,20240104,-29.49,6230,20241112,7.87,9530,-29.49,20240104,6230,7.87,20241112,9530,-29.49,20240104,6230,7.87,20241112,1.77,N,141000,500,60 억,,202219,N,N,0,N,00,N 20241118,150816,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6640,30,2,0.45,24734680,3720,22.88,6550,6720,6550,8590,4630,6610,6649.11,1.67,0,42,6730,6670,6590,6530,6450,6630,6490,61,1980,500,4620,10,1,12114710,804,49.55,0.46,12,0.03,134.00,14403.00,9530,20240104,-30.33,6230,20241112,6.58,9530,-30.33,20240104,6230,6.58,20241112,9530,-30.33,20240104,6230,6.58,20241112,1.77,N,141000,500,60 억,,202219,N,N,0,N,00,N 20241118,140818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6680,70,2,1.06,23607360,3551,21.84,6550,6720,6550,8590,4630,6610,6648.09,1.67,0,141,6730,6670,6590,6530,6450,6630,6490,61,1980,500,4620,10,1,12114710,809,49.85,0.46,12,0.03,134.00,14403.00,9530,20240104,-29.91,6230,20241112,7.22,9530,-29.91,20240104,6230,7.22,20241112,9530,-29.91,20240104,6230,7.22,20241112,1.77,N,141000,500,60 억,,202219,N,N,0,N,00,N diff --git a/141080/price/prices-20241101.csv b/141080/price/prices-20241101.csv index a3b0797541ef..cd38772b09e8 100644 --- a/141080/price/prices-20241101.csv +++ b/141080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160803,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,106300,-6900,5,-6.10,144265131900,1320100,99.96,113900,116600,105100,147100,79300,113200,109287.08,11.01,0,150624,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,38917,-40.36,19.73,12,3.61,-2634.00,5387.00,143600,20241111,-25.97,40500,20231114,162.47,143600,-25.97,20241111,46350,129.34,20240206,143600,-25.97,20241111,43200,146.06,20231127,1.21,N,141080,500,183 억,,4031045,N,N,816,N,00,N +20241119,150815,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,106900,-6300,5,-5.57,137337935100,1254817,95.02,113900,116600,105100,147100,79300,113200,109448.58,11.01,0,127547,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,39136,-40.58,19.84,12,3.43,-2634.00,5387.00,143600,20241111,-25.56,40500,20231114,163.95,143600,-25.56,20241111,46350,130.64,20240206,143600,-25.56,20241111,43200,147.45,20231127,1.21,N,141080,500,183 억,,4031045,N,N,2364,N,00,N +20241119,140815,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,107200,-6000,5,-5.30,112674741100,1022463,77.43,113900,116600,105700,147100,79300,113200,110199.33,11.01,0,65608,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,39246,-40.70,19.90,12,2.79,-2634.00,5387.00,143600,20241111,-25.35,40500,20231114,164.69,143600,-25.35,20241111,46350,131.28,20240206,143600,-25.35,20241111,43200,148.15,20231127,1.21,N,141080,500,183 억,,4031045,N,N,2364,N,00,N +20241119,130818,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,107700,-5500,5,-4.86,88066974000,792240,59.99,113900,116600,107200,147100,79300,113200,111161.99,11.01,0,6518,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,39429,-40.89,19.99,12,2.16,-2634.00,5387.00,143600,20241111,-25.00,40500,20231114,165.93,143600,-25.00,20241111,46350,132.36,20240206,143600,-25.00,20241111,43200,149.31,20231127,1.21,N,141080,500,183 억,,4031045,N,N,2364,N,00,N +20241119,120810,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,108400,-4800,5,-4.24,78636363100,705041,53.39,113900,116600,107200,147100,79300,113200,111534.45,11.01,0,-8795,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,39686,-41.15,20.12,12,1.93,-2634.00,5387.00,143600,20241111,-24.51,40500,20231114,167.65,143600,-24.51,20241111,46350,133.87,20240206,143600,-24.51,20241111,43200,150.93,20231127,1.21,N,141080,500,183 억,,4031045,N,N,2364,N,00,N +20241119,110819,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,108400,-4800,5,-4.24,56574223700,501260,37.96,113900,116600,108300,147100,79300,113200,112864.03,11.01,0,-41786,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,39686,-41.15,20.12,12,1.37,-2634.00,5387.00,143600,20241111,-24.51,40500,20231114,167.65,143600,-24.51,20241111,46350,133.87,20240206,143600,-24.51,20241111,43200,150.93,20231127,1.21,N,141080,500,183 억,,4031045,N,N,2364,N,00,N +20241119,100840,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,112600,-600,5,-0.53,33030178600,288796,21.87,113900,116600,112100,147100,79300,113200,114372.01,11.01,0,-44478,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,41223,-42.75,20.90,12,0.79,-2634.00,5387.00,143600,20241111,-21.59,40500,20231114,178.02,143600,-21.59,20241111,46350,142.93,20240206,143600,-21.59,20241111,43200,160.65,20231127,1.21,N,141080,500,183 억,,4031045,N,N,2364,N,00,N +20241119,090833,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,116000,2800,2,2.47,9615276400,83444,6.32,113900,116600,113700,147100,79300,113200,115230.29,11.01,0,-1152,119666,116432,113466,110232,107266,114950,108750,183,33900,500,83760,100,1,36610338,42468,-44.04,21.53,12,0.23,-2634.00,5387.00,143600,20241111,-19.22,40500,20231114,186.42,143600,-19.22,20241111,46350,150.27,20240206,143600,-19.22,20241111,43200,168.52,20231127,1.21,N,141080,500,183 억,,4031045,N,N,2364,N,00,N 20241118,160807,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,113200,-6800,5,-5.67,148189613800,1313978,144.60,115400,116700,110500,156000,84000,120000,112778.49,10.80,0,46803,126733,123366,118033,114666,109333,125050,116350,183,36000,500,88800,100,1,36610338,41443,-42.98,21.01,12,3.59,-2634.00,5387.00,143600,20241111,-21.17,40500,20231114,179.51,143600,-21.17,20241111,46350,144.23,20240206,143600,-21.17,20241111,43200,162.04,20231127,1.21,N,141080,500,183 억,,3953394,N,N,2364,N,00,N 20241118,150816,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,113000,-7000,5,-5.83,144303418400,1279603,140.81,115400,116700,110500,156000,84000,120000,112771.37,10.80,0,40841,126733,123366,118033,114666,109333,125050,116350,183,36000,500,88800,100,1,36610338,41370,-42.90,20.98,12,3.50,-2634.00,5387.00,143600,20241111,-21.31,40500,20231114,179.01,143600,-21.31,20241111,46350,143.80,20240206,143600,-21.31,20241111,43200,161.57,20231127,1.21,N,141080,500,183 억,,3953394,N,N,803,N,00,N 20241118,140818,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,114500,-5500,5,-4.58,125985388800,1118651,123.10,115400,116700,110500,156000,84000,120000,112621.84,10.80,0,5139,126733,123366,118033,114666,109333,125050,116350,183,36000,500,88800,100,1,36610338,41919,-43.47,21.25,12,3.06,-2634.00,5387.00,143600,20241111,-20.26,40500,20231114,182.72,143600,-20.26,20241111,46350,147.03,20240206,143600,-20.26,20241111,43200,165.05,20231127,1.21,N,141080,500,183 억,,3953394,N,N,803,N,00,N diff --git a/142210/price/prices-20241101.csv b/142210/price/prices-20241101.csv index 865c1064f796..fbea68270bb6 100644 --- a/142210/price/prices-20241101.csv +++ b/142210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160803,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5000,300,2,6.38,5377302770,1039551,201.79,4875,5370,4830,6110,3290,4700,5172.98,1.09,0,110442,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,10,1,19246092,962,5.15,0.87,12,5.40,970.00,5719.00,8000,20240123,-37.50,3775,20231205,32.45,8000,-37.50,20240123,4090,22.25,20240102,8000,-37.50,20240123,3775,32.45,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N +20241119,150815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5040,340,2,7.23,5202299825,1004590,195.01,4875,5370,4830,6110,3290,4700,5178.53,1.09,0,110288,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,10,1,19246092,970,5.20,0.88,12,5.22,970.00,5719.00,8000,20240123,-37.00,3775,20231205,33.51,8000,-37.00,20240123,4090,23.23,20240102,8000,-37.00,20240123,3775,33.51,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N +20241119,140815,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5050,350,2,7.45,5013548455,967230,187.75,4875,5370,4830,6110,3290,4700,5183.41,1.09,0,113906,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,10,1,19246092,972,5.21,0.88,12,5.03,970.00,5719.00,8000,20240123,-36.88,3775,20231205,33.77,8000,-36.88,20240123,4090,23.47,20240102,8000,-36.88,20240123,3775,33.77,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N +20241119,130818,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5180,480,2,10.21,4590301445,884397,171.67,4875,5370,4830,6110,3290,4700,5190.32,1.09,0,88324,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,10,1,19246092,997,5.34,0.91,12,4.60,970.00,5719.00,8000,20240123,-35.25,3775,20231205,37.22,8000,-35.25,20240123,4090,26.65,20240102,8000,-35.25,20240123,3775,37.22,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N +20241119,120810,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,440,2,9.36,4218234665,813257,157.86,4875,5370,4830,6110,3290,4700,5186.84,1.09,0,97052,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,10,1,19246092,989,5.30,0.90,12,4.23,970.00,5719.00,8000,20240123,-35.75,3775,20231205,36.16,8000,-35.75,20240123,4090,25.67,20240102,8000,-35.75,20240123,3775,36.16,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N +20241119,110819,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5170,470,2,10.00,3820245255,735682,142.81,4875,5370,4830,6110,3290,4700,5192.79,1.09,0,100243,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,10,1,19246092,995,5.33,0.90,12,3.82,970.00,5719.00,8000,20240123,-35.38,3775,20231205,36.95,8000,-35.38,20240123,4090,26.41,20240102,8000,-35.38,20240123,3775,36.95,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N +20241119,100841,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5250,550,2,11.70,3011484335,581136,112.81,4875,5370,4830,6110,3290,4700,5182.06,1.09,0,75854,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,10,1,19246092,1010,5.41,0.92,12,3.02,970.00,5719.00,8000,20240123,-34.38,3775,20231205,39.07,8000,-34.38,20240123,4090,28.36,20240102,8000,-34.38,20240123,3775,39.07,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N +20241119,090833,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4990,290,2,6.17,471115120,95327,18.50,4875,5050,4830,6110,3290,4700,4942.10,1.09,0,19019,5133,4916,4683,4466,4233,5025,4575,96,1410,500,3290,5,1,19246092,960,5.14,0.87,12,0.50,970.00,5719.00,8000,20240123,-37.62,3775,20231205,32.19,8000,-37.62,20240123,4090,22.00,20240102,8000,-37.62,20240123,3775,32.19,20231205,3.16,N,142210,500,96 억,,210292,N,N,0,N,00,N 20241118,160807,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4700,200,2,4.44,2417009670,514397,173.48,4500,4900,4450,5850,3150,4500,4698.73,1.14,0,-8497,4643,4571,4448,4376,4253,4607,4412,96,1350,500,3150,5,1,19246092,905,4.85,0.82,12,2.67,970.00,5719.00,8000,20240123,-41.25,3775,20231205,24.50,8000,-41.25,20240123,4090,14.91,20240102,8000,-41.25,20240123,3775,24.50,20231205,3.26,N,142210,500,96 억,,219146,N,N,0,N,00,N 20241118,150817,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4660,160,2,3.56,2321505845,494054,166.62,4500,4900,4450,5850,3150,4500,4698.89,1.14,0,-3666,4643,4571,4448,4376,4253,4607,4412,96,1350,500,3150,5,1,19246092,897,4.80,0.81,12,2.57,970.00,5719.00,8000,20240123,-41.75,3775,20231205,23.44,8000,-41.75,20240123,4090,13.94,20240102,8000,-41.75,20240123,3775,23.44,20231205,3.26,N,142210,500,96 억,,219146,N,N,0,N,00,N 20241118,140818,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,4660,160,2,3.56,2158940800,459010,154.80,4500,4900,4450,5850,3150,4500,4703.48,1.14,0,1112,4643,4571,4448,4376,4253,4607,4412,96,1350,500,3150,5,1,19246092,897,4.80,0.81,12,2.38,970.00,5719.00,8000,20240123,-41.75,3775,20231205,23.44,8000,-41.75,20240123,4090,13.94,20240102,8000,-41.75,20240123,3775,23.44,20231205,3.26,N,142210,500,96 억,,219146,N,N,0,N,00,N diff --git a/142280/price/prices-20241101.csv b/142280/price/prices-20241101.csv index 020487c49abe..c3ea1c75d53f 100644 --- a/142280/price/prices-20241101.csv +++ b/142280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160803,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3780,25,2,0.67,150378720,39741,40.38,3720,3830,3720,4880,2630,3755,3783.98,1.54,0,133,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,822,44.47,2.29,12,0.18,85.00,1653.00,6950,20240819,-45.61,3565,20241115,6.03,6950,-45.61,20240819,3565,6.03,20241115,6950,-45.61,20240819,3565,6.03,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N +20241119,150816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3795,40,2,1.07,139757125,36941,37.54,3720,3830,3720,4880,2630,3755,3783.25,1.54,0,781,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,825,44.65,2.30,12,0.17,85.00,1653.00,6950,20240819,-45.40,3565,20241115,6.45,6950,-45.40,20240819,3565,6.45,20241115,6950,-45.40,20240819,3565,6.45,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N +20241119,140816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3810,55,2,1.46,116512395,30805,31.30,3720,3830,3720,4880,2630,3755,3782.26,1.54,0,500,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,828,44.82,2.30,12,0.14,85.00,1653.00,6950,20240819,-45.18,3565,20241115,6.87,6950,-45.18,20240819,3565,6.87,20241115,6950,-45.18,20240819,3565,6.87,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N +20241119,130819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3805,50,2,1.33,111852650,29578,30.05,3720,3830,3720,4880,2630,3755,3781.62,1.54,0,841,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,827,44.76,2.30,12,0.14,85.00,1653.00,6950,20240819,-45.25,3565,20241115,6.73,6950,-45.25,20240819,3565,6.73,20241115,6950,-45.25,20240819,3565,6.73,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N +20241119,120810,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3795,40,2,1.07,94729955,25058,25.46,3720,3830,3720,4880,2630,3755,3780.43,1.54,0,1458,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,825,44.65,2.30,12,0.12,85.00,1653.00,6950,20240819,-45.40,3565,20241115,6.45,6950,-45.40,20240819,3565,6.45,20241115,6950,-45.40,20240819,3565,6.45,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N +20241119,110819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3775,20,2,0.53,79502830,21027,21.37,3720,3830,3720,4880,2630,3755,3780.99,1.54,0,1028,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,821,44.41,2.28,12,0.10,85.00,1653.00,6950,20240819,-45.68,3565,20241115,5.89,6950,-45.68,20240819,3565,5.89,20241115,6950,-45.68,20240819,3565,5.89,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N +20241119,100841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3800,45,2,1.20,59266770,15685,15.94,3720,3830,3720,4880,2630,3755,3778.56,1.54,0,4021,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,826,44.71,2.30,12,0.07,85.00,1653.00,6950,20240819,-45.32,3565,20241115,6.59,6950,-45.32,20240819,3565,6.59,20241115,6950,-45.32,20240819,3565,6.59,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N +20241119,090834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3770,15,2,0.40,21304625,5701,5.79,3720,3780,3720,4880,2630,3755,3737.00,1.54,0,2006,3941,3847,3751,3657,3561,3895,3705,109,1125,500,2320,5,1,21741926,820,44.35,2.28,12,0.03,85.00,1653.00,6950,20240819,-45.76,3565,20241115,5.75,6950,-45.76,20240819,3565,5.75,20241115,6950,-45.76,20240819,3565,5.75,20241115,0.90,N,142280,500,108 억,,333772,N,N,0,N,00,N 20241118,160808,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3755,30,2,0.81,369874045,98117,127.78,3680,3845,3655,4840,2610,3725,3769.76,1.50,0,7018,3838,3781,3673,3616,3508,3810,3645,109,1115,500,2300,5,1,21741926,816,44.18,2.27,12,0.45,85.00,1653.00,6950,20240819,-45.97,3565,20241115,5.33,6950,-45.97,20240819,3565,5.33,20241115,6950,-45.97,20240819,3565,5.33,20241115,0.90,N,142280,500,108 억,,326539,N,N,0,N,00,N 20241118,150817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3785,60,2,1.61,361116085,95789,124.74,3680,3845,3655,4840,2610,3725,3769.91,1.50,0,6483,3838,3781,3673,3616,3508,3810,3645,109,1115,500,2300,5,1,21741926,823,44.53,2.29,12,0.44,85.00,1653.00,6950,20240819,-45.54,3565,20241115,6.17,6950,-45.54,20240819,3565,6.17,20241115,6950,-45.54,20240819,3565,6.17,20241115,0.90,N,142280,500,108 억,,326539,N,N,0,N,00,N 20241118,140818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3805,80,2,2.15,335621825,89076,116.00,3680,3845,3655,4840,2610,3725,3767.82,1.50,0,6069,3838,3781,3673,3616,3508,3810,3645,109,1115,500,2300,5,1,21741926,827,44.76,2.30,12,0.41,85.00,1653.00,6950,20240819,-45.25,3565,20241115,6.73,6950,-45.25,20240819,3565,6.73,20241115,6950,-45.25,20240819,3565,6.73,20241115,0.90,N,142280,500,108 억,,326539,N,N,0,N,00,N diff --git a/142760/price/prices-20241101.csv b/142760/price/prices-20241101.csv index 0c75c36afdcc..f02467edc3e0 100644 --- a/142760/price/prices-20241101.csv +++ b/142760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1305,-5,5,-0.38,37348784,28543,84.77,1305,1341,1298,1703,917,1310,1308.53,0.00,0,-3516,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,492,5.24,1.28,12,0.08,249.00,1022.00,4500,20240502,-71.00,1248,20241021,4.57,4500,-71.00,20240502,1248,4.57,20241021,4500,-71.00,20240502,1248,4.57,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241119,150816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1305,-5,5,-0.38,33466242,25561,75.91,1305,1341,1300,1703,917,1310,1309.27,0.00,0,-1489,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,492,5.24,1.28,12,0.07,249.00,1022.00,4500,20240502,-71.00,1248,20241021,4.57,4500,-71.00,20240502,1248,4.57,20241021,4500,-71.00,20240502,1248,4.57,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241119,140816,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1301,-9,5,-0.69,26455605,20170,59.90,1305,1341,1300,1703,917,1310,1311.63,0.00,0,-1227,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,491,5.22,1.27,12,0.05,249.00,1022.00,4500,20240502,-71.09,1248,20241021,4.25,4500,-71.09,20240502,1248,4.25,20241021,4500,-71.09,20240502,1248,4.25,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241119,130819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1303,-7,5,-0.53,18563790,14101,41.88,1305,1341,1302,1703,917,1310,1316.49,0.00,0,-1130,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,492,5.23,1.27,12,0.04,249.00,1022.00,4500,20240502,-71.04,1248,20241021,4.41,4500,-71.04,20240502,1248,4.41,20241021,4500,-71.04,20240502,1248,4.41,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241119,120811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1316,6,2,0.46,8333098,6279,18.65,1305,1341,1305,1703,917,1310,1327.14,0.00,0,-1580,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,497,5.29,1.29,12,0.02,249.00,1022.00,4500,20240502,-70.76,1248,20241021,5.45,4500,-70.76,20240502,1248,5.45,20241021,4500,-70.76,20240502,1248,5.45,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241119,110820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1312,2,2,0.15,7282556,5486,16.29,1305,1341,1305,1703,917,1310,1327.48,0.00,0,-1730,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,495,5.27,1.28,12,0.01,249.00,1022.00,4500,20240502,-70.84,1248,20241021,5.13,4500,-70.84,20240502,1248,5.13,20241021,4500,-70.84,20240502,1248,5.13,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241119,100841,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1329,19,2,1.45,4624510,3475,10.32,1305,1341,1305,1703,917,1310,1330.79,0.00,0,-1354,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,501,5.34,1.30,12,0.01,249.00,1022.00,4500,20240502,-70.47,1248,20241021,6.49,4500,-70.47,20240502,1248,6.49,20241021,4500,-70.47,20240502,1248,6.49,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N +20241119,090834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1341,31,2,2.37,703383,533,1.58,1305,1341,1305,1703,917,1310,1319.67,0.00,0,-11,1370,1340,1300,1270,1230,1355,1285,189,393,500,890,1,1,37734811,506,5.39,1.31,12,0.00,249.00,1022.00,4500,20240502,-70.20,1248,20241021,7.45,4500,-70.20,20240502,1248,7.45,20241021,4500,-70.20,20240502,1248,7.45,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241118,160808,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1310,28,2,2.18,43945804,33672,66.71,1260,1330,1260,1666,898,1282,1305.12,0.00,0,1006,1350,1315,1285,1250,1220,1333,1268,189,384,500,870,1,1,37734811,494,5.26,1.28,12,0.09,249.00,1022.00,4500,20240502,-70.89,1248,20241021,4.97,4500,-70.89,20240502,1248,4.97,20241021,4500,-70.89,20240502,1248,4.97,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241118,150817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1307,25,2,1.95,42856773,32840,65.06,1260,1330,1260,1666,898,1282,1305.02,0.00,0,1104,1350,1315,1285,1250,1220,1333,1268,189,384,500,870,1,1,37734811,493,5.25,1.28,12,0.09,249.00,1022.00,4500,20240502,-70.96,1248,20241021,4.73,4500,-70.96,20240502,1248,4.73,20241021,4500,-70.96,20240502,1248,4.73,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N 20241118,140819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1300,18,2,1.40,38728801,29665,58.77,1260,1330,1260,1666,898,1282,1305.55,0.00,0,-301,1350,1315,1285,1250,1220,1333,1268,189,384,500,870,1,1,37734811,491,5.22,1.27,12,0.08,249.00,1022.00,4500,20240502,-71.11,1248,20241021,4.17,4500,-71.11,20240502,1248,4.17,20241021,4500,-71.11,20240502,1248,4.17,20241021,0.24,N,142760,500,188 억,,0,N,N,0,N,00,N diff --git a/143160/price/prices-20241101.csv b/143160/price/prices-20241101.csv index 49961d8454fa..d4396db29605 100644 --- a/143160/price/prices-20241101.csv +++ b/143160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160804,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14070,70,2,0.50,522380950,37019,295.82,13870,14440,13870,18200,9800,14000,14111.17,1.32,0,8078,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1508,7.48,0.68,12,0.35,1882.00,20724.00,24600,20240105,-42.80,12890,20241114,9.15,24600,-42.80,20240105,12890,9.15,20241114,24600,-42.80,20240105,12890,9.15,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N +20241119,150816,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14030,30,2,0.21,483713300,34268,273.84,13870,14440,13870,18200,9800,14000,14115.60,1.32,0,8051,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1504,7.45,0.68,12,0.32,1882.00,20724.00,24600,20240105,-42.97,12890,20241114,8.84,24600,-42.97,20240105,12890,8.84,20241114,24600,-42.97,20240105,12890,8.84,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N +20241119,140816,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14120,120,2,0.86,282479320,19921,159.19,13870,14440,13870,18200,9800,14000,14179.98,1.32,0,-2107,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1513,7.50,0.68,12,0.19,1882.00,20724.00,24600,20240105,-42.60,12890,20241114,9.54,24600,-42.60,20240105,12890,9.54,20241114,24600,-42.60,20240105,12890,9.54,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N +20241119,130819,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14180,180,2,1.29,275835240,19451,155.43,13870,14440,13870,18200,9800,14000,14181.03,1.32,0,-2026,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1520,7.53,0.68,12,0.18,1882.00,20724.00,24600,20240105,-42.36,12890,20241114,10.01,24600,-42.36,20240105,12890,10.01,20241114,24600,-42.36,20240105,12890,10.01,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N +20241119,120811,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14140,140,2,1.00,270110980,19048,152.21,13870,14440,13870,18200,9800,14000,14180.54,1.32,0,-1794,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1515,7.51,0.68,12,0.18,1882.00,20724.00,24600,20240105,-42.52,12890,20241114,9.70,24600,-42.52,20240105,12890,9.70,20241114,24600,-42.52,20240105,12890,9.70,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N +20241119,110820,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14390,390,2,2.79,220027240,15540,124.18,13870,14440,13870,18200,9800,14000,14158.77,1.32,0,-487,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1542,7.65,0.69,12,0.15,1882.00,20724.00,24600,20240105,-41.50,12890,20241114,11.64,24600,-41.50,20240105,12890,11.64,20241114,24600,-41.50,20240105,12890,11.64,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N +20241119,100841,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14390,390,2,2.79,133921260,9519,76.07,13870,14440,13870,18200,9800,14000,14068.84,1.32,0,861,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1542,7.65,0.69,12,0.09,1882.00,20724.00,24600,20240105,-41.50,12890,20241114,11.64,24600,-41.50,20240105,12890,11.64,20241114,24600,-41.50,20240105,12890,11.64,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N +20241119,090834,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13950,-50,5,-0.36,55557500,4002,31.98,13870,14250,13870,18200,9800,14000,13882.43,1.32,0,234,14433,14216,14073,13856,13713,14145,13785,54,4200,500,9800,10,1,10716390,1495,7.41,0.67,12,0.04,1882.00,20724.00,24600,20240105,-43.29,12890,20241114,8.22,24600,-43.29,20240105,12890,8.22,20241114,24600,-43.29,20240105,12890,8.22,20241114,1.53,N,143160,500,53 억,,140937,N,N,0,N,00,N 20241118,160808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14000,0,3,0.00,176315650,12514,26.87,14050,14290,13930,18200,9800,14000,14089.47,1.35,0,-4089,14973,14486,13703,13216,12433,14730,13460,54,4200,500,9800,10,1,10716390,1500,7.44,0.68,12,0.12,1882.00,20724.00,24600,20240105,-43.09,12890,20241114,8.61,24600,-43.09,20240105,12890,8.61,20241114,24600,-43.09,20240105,12890,8.61,20241114,1.55,N,143160,500,53 억,,145019,N,N,0,N,00,N 20241118,150818,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14000,0,3,0.00,173220840,12293,26.40,14050,14290,13930,18200,9800,14000,14091.01,1.35,0,-4042,14973,14486,13703,13216,12433,14730,13460,54,4200,500,9800,10,1,10716390,1500,7.44,0.68,12,0.11,1882.00,20724.00,24600,20240105,-43.09,12890,20241114,8.61,24600,-43.09,20240105,12890,8.61,20241114,24600,-43.09,20240105,12890,8.61,20241114,1.55,N,143160,500,53 억,,145019,N,N,0,N,00,N 20241118,140819,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,13960,-40,5,-0.29,165739140,11758,25.25,14050,14290,13930,18200,9800,14000,14095.86,1.35,0,-3634,14973,14486,13703,13216,12433,14730,13460,54,4200,500,9800,10,1,10716390,1496,7.42,0.67,12,0.11,1882.00,20724.00,24600,20240105,-43.25,12890,20241114,8.30,24600,-43.25,20240105,12890,8.30,20241114,24600,-43.25,20240105,12890,8.30,20241114,1.55,N,143160,500,53 억,,145019,N,N,0,N,00,N diff --git a/143210/price/prices-20241101.csv b/143210/price/prices-20241101.csv index 7235a79a2771..28b0cafd9078 100644 --- a/143210/price/prices-20241101.csv +++ b/143210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160804,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1933,56,2,2.98,57750845,30224,746.27,1885,1945,1885,2440,1314,1877,1910.76,0.13,0,-366,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,423,-1.40,0.16,12,0.14,-1378.00,12150.00,3485,20231115,-44.53,1822,20241031,6.09,3430,-43.64,20240405,1822,6.09,20241031,3430,-43.64,20240405,1822,6.09,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N +20241119,150817,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1944,67,2,3.57,53128894,27833,687.23,1885,1945,1885,2440,1314,1877,1908.85,0.13,0,-422,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,425,-1.41,0.16,12,0.13,-1378.00,12150.00,3485,20231115,-44.22,1822,20241031,6.70,3430,-43.32,20240405,1822,6.70,20241031,3430,-43.32,20240405,1822,6.70,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N +20241119,140816,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1914,37,2,1.97,35522778,18663,460.81,1885,1933,1885,2440,1314,1877,1903.38,0.13,0,456,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,419,-1.39,0.16,12,0.09,-1378.00,12150.00,3485,20231115,-45.08,1822,20241031,5.05,3430,-44.20,20240405,1822,5.05,20241031,3430,-44.20,20240405,1822,5.05,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N +20241119,130819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1885,8,2,0.43,32569516,17107,422.40,1885,1928,1885,2440,1314,1877,1903.87,0.13,0,373,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,412,-1.37,0.16,12,0.08,-1378.00,12150.00,3485,20231115,-45.91,1822,20241031,3.46,3430,-45.04,20240405,1822,3.46,20241031,3430,-45.04,20240405,1822,3.46,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N +20241119,120811,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1916,39,2,2.08,9287666,4890,120.74,1885,1920,1885,2440,1314,1877,1899.32,0.13,0,159,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,419,-1.39,0.16,12,0.02,-1378.00,12150.00,3485,20231115,-45.02,1822,20241031,5.16,3430,-44.14,20240405,1822,5.16,20241031,3430,-44.14,20240405,1822,5.16,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N +20241119,110820,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1887,10,2,0.53,1509440,800,19.75,1885,1895,1885,2440,1314,1877,1886.80,0.13,0,9,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,413,-1.37,0.16,12,0.00,-1378.00,12150.00,3485,20231115,-45.85,1822,20241031,3.57,3430,-44.99,20240405,1822,3.57,20241031,3430,-44.99,20240405,1822,3.57,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N +20241119,100842,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1886,9,2,0.48,396169,210,5.19,1885,1895,1885,2440,1314,1877,1886.52,0.13,0,14,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,413,-1.37,0.16,12,0.00,-1378.00,12150.00,3485,20231115,-45.88,1822,20241031,3.51,3430,-45.01,20240405,1822,3.51,20241031,3430,-45.01,20240405,1822,3.51,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N +20241119,090834,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1895,18,2,0.96,26400,14,0.35,1885,1895,1885,2440,1314,1877,1885.71,0.13,0,-1,1919,1898,1879,1858,1839,1908,1868,109,563,500,1310,1,1,21875747,415,-1.38,0.16,12,0.00,-1378.00,12150.00,3485,20231115,-45.62,1822,20241031,4.01,3430,-44.75,20240405,1822,4.01,20241031,3430,-44.75,20240405,1822,4.01,20241031,0.00,N,143210,500,109 억,,28575,N,N,0,N,00,N 20241118,160808,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1877,17,2,0.91,7628272,4050,14.28,1874,1900,1860,2415,1302,1860,1883.52,0.13,0,-240,1913,1886,1856,1829,1799,1871,1814,109,555,500,1300,1,1,21875747,411,-1.36,0.15,12,0.02,-1378.00,12150.00,3485,20231115,-46.14,1822,20241031,3.02,3430,-45.28,20240405,1822,3.02,20241031,3430,-45.28,20240405,1822,3.02,20241031,0.00,N,143210,500,109 억,,28857,N,N,0,N,00,N 20241118,150818,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1877,17,2,0.91,7519406,3992,14.08,1874,1900,1860,2415,1302,1860,1883.62,0.13,0,-240,1913,1886,1856,1829,1799,1871,1814,109,555,500,1300,1,1,21875747,411,-1.36,0.15,12,0.02,-1378.00,12150.00,3485,20231115,-46.14,1822,20241031,3.02,3430,-45.28,20240405,1822,3.02,20241031,3430,-45.28,20240405,1822,3.02,20241031,0.00,N,143210,500,109 억,,28857,N,N,0,N,00,N 20241118,140819,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,1880,20,2,1.08,5929587,3145,11.09,1874,1900,1860,2415,1302,1860,1885.40,0.13,0,-240,1913,1886,1856,1829,1799,1871,1814,109,555,500,1300,1,1,21875747,411,-1.36,0.15,12,0.01,-1378.00,12150.00,3485,20231115,-46.05,1822,20241031,3.18,3430,-45.19,20240405,1822,3.18,20241031,3430,-45.19,20240405,1822,3.18,20241031,0.00,N,143210,500,109 억,,28857,N,N,0,N,00,N diff --git a/143240/price/prices-20241101.csv b/143240/price/prices-20241101.csv index 3fab342accb2..3836f9ecbc4a 100644 --- a/143240/price/prices-20241101.csv +++ b/143240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160804,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14890,190,2,1.29,278300370,18669,181.32,15000,15060,14750,19110,10290,14700,14907.09,25.36,0,4722,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1744,9.19,0.93,12,0.16,1620.00,15949.00,19130,20231110,-22.16,14580,20241115,2.13,18630,-20.08,20240716,14580,2.13,20241115,18630,-20.08,20240716,14580,2.13,20241115,0.20,N,143240,500,58 억,,2969252,N,N,5,N,00,N +20241119,150817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,200,2,1.36,241321880,16187,157.22,15000,15060,14750,19110,10290,14700,14908.38,25.36,0,4296,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1745,9.20,0.93,12,0.14,1620.00,15949.00,19130,20231110,-22.11,14580,20241115,2.19,18630,-20.02,20240716,14580,2.19,20241115,18630,-20.02,20240716,14580,2.19,20241115,0.20,N,143240,500,58 억,,2969252,N,N,12,N,00,N +20241119,140817,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14890,190,2,1.29,230777550,15478,150.33,15000,15060,14750,19110,10290,14700,14910.04,25.36,0,3925,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1744,9.19,0.93,12,0.13,1620.00,15949.00,19130,20231110,-22.16,14580,20241115,2.13,18630,-20.08,20240716,14580,2.13,20241115,18630,-20.08,20240716,14580,2.13,20241115,0.20,N,143240,500,58 억,,2969252,N,N,12,N,00,N +20241119,130820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14910,210,2,1.43,189233530,12691,123.26,15000,15060,14750,19110,10290,14700,14910.84,25.36,0,3233,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1746,9.20,0.93,12,0.11,1620.00,15949.00,19130,20231110,-22.06,14580,20241115,2.26,18630,-19.97,20240716,14580,2.26,20241115,18630,-19.97,20240716,14580,2.26,20241115,0.20,N,143240,500,58 억,,2969252,N,N,12,N,00,N +20241119,120811,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14900,200,2,1.36,161160030,10806,104.95,15000,15060,14750,19110,10290,14700,14913.94,25.36,0,3090,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1745,9.20,0.93,12,0.09,1620.00,15949.00,19130,20231110,-22.11,14580,20241115,2.19,18630,-20.02,20240716,14580,2.19,20241115,18630,-20.02,20240716,14580,2.19,20241115,0.20,N,143240,500,58 억,,2969252,N,N,12,N,00,N +20241119,110820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14990,290,2,1.97,43916080,2939,28.55,15000,15060,14750,19110,10290,14700,14942.52,25.36,0,215,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1755,9.25,0.94,12,0.03,1620.00,15949.00,19130,20231110,-21.64,14580,20241115,2.81,18630,-19.54,20240716,14580,2.81,20241115,18630,-19.54,20240716,14580,2.81,20241115,0.20,N,143240,500,58 억,,2969252,N,N,12,N,00,N +20241119,100842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15040,340,2,2.31,28695810,1921,18.66,15000,15050,14750,19110,10290,14700,14937.95,25.36,0,-130,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1761,9.28,0.94,12,0.02,1620.00,15949.00,19130,20231110,-21.38,14580,20241115,3.16,18630,-19.27,20240716,14580,3.16,20241115,18630,-19.27,20240716,14580,3.16,20241115,0.20,N,143240,500,58 억,,2969252,N,N,12,N,00,N +20241119,090835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14750,50,2,0.34,2557520,171,1.66,15000,15000,14750,19110,10290,14700,14956.26,25.36,0,-83,14946,14822,14706,14582,14466,14820,14580,59,4410,500,10870,10,1,11709263,1727,9.10,0.92,12,0.00,1620.00,15949.00,19130,20231110,-22.90,14580,20241115,1.17,18630,-20.83,20240716,14580,1.17,20241115,18630,-20.83,20240716,14580,1.17,20241115,0.20,N,143240,500,58 억,,2969252,N,N,12,N,00,N 20241118,160809,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14700,50,2,0.34,151143170,10296,48.54,14700,14830,14590,19040,10260,14650,14679.80,25.40,0,-378,15456,15052,14816,14412,14176,14935,14295,59,4390,500,10840,10,1,11709263,1721,9.07,0.92,12,0.09,1620.00,15949.00,19420,20231109,-24.30,14580,20241115,0.82,18630,-21.10,20240716,14580,0.82,20241115,18630,-21.10,20240716,14580,0.82,20241115,0.21,N,143240,500,58 억,,2973886,N,N,12,N,00,N 20241118,150818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14700,50,2,0.34,138398840,9429,44.45,14700,14830,14590,19040,10260,14650,14678.00,25.40,0,-989,15456,15052,14816,14412,14176,14935,14295,59,4390,500,10840,10,1,11709263,1721,9.07,0.92,12,0.08,1620.00,15949.00,19420,20231109,-24.30,14580,20241115,0.82,18630,-21.10,20240716,14580,0.82,20241115,18630,-21.10,20240716,14580,0.82,20241115,0.21,N,143240,500,58 억,,2973886,N,N,16,N,00,N 20241118,140820,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14680,30,2,0.20,119507700,8143,38.39,14700,14830,14590,19040,10260,14650,14676.13,25.40,0,-1442,15456,15052,14816,14412,14176,14935,14295,59,4390,500,10840,10,1,11709263,1719,9.06,0.92,12,0.07,1620.00,15949.00,19420,20231109,-24.41,14580,20241115,0.69,18630,-21.20,20240716,14580,0.69,20241115,18630,-21.20,20240716,14580,0.69,20241115,0.21,N,143240,500,58 억,,2973886,N,N,16,N,00,N diff --git a/143540/price/prices-20241101.csv b/143540/price/prices-20241101.csv index 5a7afaff8afd..c9e9d33639a8 100644 --- a/143540/price/prices-20241101.csv +++ b/143540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160804,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,634,-1,5,-0.16,18171294,28760,67.25,635,639,619,825,445,635,631.83,0.32,0,-7057,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,283,-2.19,0.93,12,0.06,-289.00,683.00,1399,20240404,-54.68,590,20241115,7.46,1399,-54.68,20240404,590,7.46,20241115,1399,-54.68,20240404,590,7.46,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N +20241119,150817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,0,3,0.00,15856152,25109,58.71,635,639,619,825,445,635,631.49,0.32,0,-6669,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,283,-2.20,0.93,12,0.06,-289.00,683.00,1399,20240404,-54.61,590,20241115,7.63,1399,-54.61,20240404,590,7.63,20241115,1399,-54.61,20240404,590,7.63,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N +20241119,140817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,0,3,0.00,15319131,24257,56.72,635,639,619,825,445,635,631.53,0.32,0,-6617,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,283,-2.20,0.93,12,0.05,-289.00,683.00,1399,20240404,-54.61,590,20241115,7.63,1399,-54.61,20240404,590,7.63,20241115,1399,-54.61,20240404,590,7.63,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N +20241119,130820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,0,3,0.00,13048141,20679,48.35,635,639,619,825,445,635,630.99,0.32,0,-4518,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,283,-2.20,0.93,12,0.05,-289.00,683.00,1399,20240404,-54.61,590,20241115,7.63,1399,-54.61,20240404,590,7.63,20241115,1399,-54.61,20240404,590,7.63,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N +20241119,120812,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,638,3,2,0.47,12656461,20060,46.91,635,639,619,825,445,635,630.93,0.32,0,-4282,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,285,-2.21,0.93,12,0.04,-289.00,683.00,1399,20240404,-54.40,590,20241115,8.14,1399,-54.40,20240404,590,8.14,20241115,1399,-54.40,20240404,590,8.14,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N +20241119,110821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,634,-1,5,-0.16,10119894,16080,37.60,635,639,619,825,445,635,629.35,0.32,0,-2692,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,283,-2.19,0.93,12,0.04,-289.00,683.00,1399,20240404,-54.68,590,20241115,7.46,1399,-54.68,20240404,590,7.46,20241115,1399,-54.68,20240404,590,7.46,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N +20241119,100842,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,630,-5,5,-0.79,9330076,14828,34.67,635,639,619,825,445,635,629.22,0.32,0,-2105,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,281,-2.18,0.92,12,0.03,-289.00,683.00,1399,20240404,-54.97,590,20241115,6.78,1399,-54.97,20240404,590,6.78,20241115,1399,-54.97,20240404,590,6.78,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N +20241119,090835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,625,-10,5,-1.57,5735602,9051,21.16,635,639,621,825,445,635,633.70,0.32,0,-1644,652,643,631,622,610,648,627,223,190,500,440,1,1,44599895,279,-2.16,0.92,12,0.02,-289.00,683.00,1399,20240404,-55.33,590,20241115,5.93,1399,-55.33,20240404,590,5.93,20241115,1399,-55.33,20240404,590,5.93,20241115,0.31,N,143540,500,222 억,,140886,N,N,0,N,00,N 20241118,160809,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,635,6,2,0.95,25892058,41205,35.03,630,640,619,817,441,629,628.37,0.33,0,-4536,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,283,-2.20,0.93,12,0.09,-289.00,683.00,1399,20240404,-54.61,590,20241115,7.63,1399,-54.61,20240404,590,7.63,20241115,1399,-54.61,20240404,590,7.63,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N 20241118,150818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,628,-1,5,-0.16,24497692,39010,33.16,630,639,619,817,441,629,627.98,0.33,0,-4195,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,280,-2.17,0.92,12,0.09,-289.00,683.00,1399,20240404,-55.11,590,20241115,6.44,1399,-55.11,20240404,590,6.44,20241115,1399,-55.11,20240404,590,6.44,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N 20241118,140820,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,630,1,2,0.16,19493734,31061,26.40,630,639,619,817,441,629,627.60,0.33,0,-3195,675,652,621,598,567,636,582,223,188,500,440,1,1,44599895,281,-2.18,0.92,12,0.07,-289.00,683.00,1399,20240404,-54.97,590,20241115,6.78,1399,-54.97,20240404,590,6.78,20241115,1399,-54.97,20240404,590,6.78,20241115,0.31,N,143540,500,222 억,,145309,N,N,0,N,00,N diff --git a/144510/price/prices-20241101.csv b/144510/price/prices-20241101.csv index 9c130e9929ad..e0d069da2789 100644 --- a/144510/price/prices-20241101.csv +++ b/144510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160805,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26300,200,2,0.77,2030632150,76643,109.20,26100,27300,26050,33900,18300,26100,26494.77,6.11,0,-12292,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4155,-2390.91,0.68,12,0.49,-11.00,38742.00,48800,20240104,-46.11,25700,20241118,2.33,48800,-46.11,20240104,25700,2.33,20241118,48800,-46.11,20240104,25700,2.33,20241118,2.65,N,144510,500,79 억,,964716,N,N,40,N,00,N +20241119,150817,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26450,350,2,1.34,1911039450,72100,102.73,26100,27300,26050,33900,18300,26100,26505.40,6.11,0,-9399,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4179,-2404.55,0.68,12,0.46,-11.00,38742.00,48800,20240104,-45.80,25700,20241118,2.92,48800,-45.80,20240104,25700,2.92,20241118,48800,-45.80,20240104,25700,2.92,20241118,2.65,N,144510,500,79 억,,964716,N,N,129,N,00,N +20241119,140817,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26200,100,2,0.38,1645831600,61980,88.31,26100,27300,26100,33900,18300,26100,26554.24,6.11,0,-10049,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4140,-2381.82,0.68,12,0.39,-11.00,38742.00,48800,20240104,-46.31,25700,20241118,1.95,48800,-46.31,20240104,25700,1.95,20241118,48800,-46.31,20240104,25700,1.95,20241118,2.65,N,144510,500,79 억,,964716,N,N,129,N,00,N +20241119,130820,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26300,200,2,0.77,1326416600,49784,70.93,26100,27300,26100,33900,18300,26100,26643.43,6.11,0,-10770,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4155,-2390.91,0.68,12,0.32,-11.00,38742.00,48800,20240104,-46.11,25700,20241118,2.33,48800,-46.11,20240104,25700,2.33,20241118,48800,-46.11,20240104,25700,2.33,20241118,2.65,N,144510,500,79 억,,964716,N,N,129,N,00,N +20241119,120812,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26700,600,2,2.30,821807800,30691,43.73,26100,27300,26100,33900,18300,26100,26776.83,6.11,0,-3638,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4219,-2427.27,0.69,12,0.19,-11.00,38742.00,48800,20240104,-45.29,25700,20241118,3.89,48800,-45.29,20240104,25700,3.89,20241118,48800,-45.29,20240104,25700,3.89,20241118,2.65,N,144510,500,79 억,,964716,N,N,129,N,00,N +20241119,110821,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26750,650,2,2.49,662921700,24737,35.24,26100,27300,26100,33900,18300,26100,26798.79,6.11,0,-2143,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4227,-2431.82,0.69,12,0.16,-11.00,38742.00,48800,20240104,-45.18,25700,20241118,4.09,48800,-45.18,20240104,25700,4.09,20241118,48800,-45.18,20240104,25700,4.09,20241118,2.65,N,144510,500,79 억,,964716,N,N,129,N,00,N +20241119,100843,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26750,650,2,2.49,505569200,18857,26.87,26100,27300,26100,33900,18300,26100,26810.69,6.11,0,528,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4227,-2431.82,0.69,12,0.12,-11.00,38742.00,48800,20240104,-45.18,25700,20241118,4.09,48800,-45.18,20240104,25700,4.09,20241118,48800,-45.18,20240104,25700,4.09,20241118,2.65,N,144510,500,79 억,,964716,N,N,129,N,00,N +20241119,090835,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,26950,850,2,3.26,147011650,5527,7.87,26100,27000,26100,33900,18300,26100,26598.81,6.11,0,2270,27566,26832,26266,25532,24966,26550,25250,79,7800,500,18790,50,1,15800344,4258,-2450.00,0.70,12,0.03,-11.00,38742.00,48800,20240104,-44.77,25700,20241118,4.86,48800,-44.77,20240104,25700,4.86,20241118,48800,-44.77,20240104,25700,4.86,20241118,2.65,N,144510,500,79 억,,964716,N,N,129,N,00,N 20241118,160809,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,26100,-400,5,-1.51,1835291600,69980,94.06,26350,27000,25700,34450,18550,26500,26226.46,6.27,0,-27296,27600,27050,26400,25850,25200,27325,26125,79,7950,500,19080,50,1,15800344,4124,-2372.73,0.67,12,0.44,-11.00,38742.00,48800,20240104,-46.52,25700,20241118,1.56,48800,-46.52,20240104,25700,1.56,20241118,48800,-46.52,20240104,25700,1.56,20241118,2.73,N,144510,500,79 억,,991405,N,N,128,N,00,N 20241118,150818,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,26000,-500,5,-1.89,1743344300,66457,89.33,26350,27000,25700,34450,18550,26500,26232.67,6.27,0,-26446,27600,27050,26400,25850,25200,27325,26125,79,7950,500,19080,50,1,15800344,4108,-2363.64,0.67,12,0.42,-11.00,38742.00,48800,20240104,-46.72,25700,20241118,1.17,48800,-46.72,20240104,25700,1.17,20241118,48800,-46.72,20240104,25700,1.17,20241118,2.73,N,144510,500,79 억,,991405,N,N,9,N,00,N 20241118,140820,55,40.00,KSQ150,신저가,기타서비스,N,N,N,Y,40,N,26150,-350,5,-1.32,1622661100,61826,83.10,26350,27000,25700,34450,18550,26500,26245.61,6.27,0,-25466,27600,27050,26400,25850,25200,27325,26125,79,7950,500,19080,50,1,15800344,4132,-2377.27,0.67,12,0.39,-11.00,38742.00,48800,20240104,-46.41,25700,20241118,1.75,48800,-46.41,20240104,25700,1.75,20241118,48800,-46.41,20240104,25700,1.75,20241118,2.73,N,144510,500,79 억,,991405,N,N,9,N,00,N diff --git a/144960/price/prices-20241101.csv b/144960/price/prices-20241101.csv index 5d1adff8f2f2..d6205d782dcc 100644 --- a/144960/price/prices-20241101.csv +++ b/144960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160805,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4495,5,2,0.11,752086300,169016,92.02,4500,4550,4385,5830,3145,4490,4449.57,3.88,0,-31680,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1964,10.19,0.76,12,0.39,441.00,5880.00,7250,20240610,-38.00,4385,20241119,2.51,7250,-38.00,20240610,4385,2.51,20241119,7250,-38.00,20240610,4385,2.51,20241119,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N +20241119,150818,55,60.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,60,N,4465,-25,5,-0.56,737544150,165773,90.25,4500,4550,4385,5830,3145,4490,4448.98,3.88,0,-31480,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1951,10.12,0.76,12,0.38,441.00,5880.00,7250,20240610,-38.41,4385,20241119,1.82,7250,-38.41,20240610,4385,1.82,20241119,7250,-38.41,20240610,4385,1.82,20241119,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N +20241119,140817,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4435,-55,5,-1.22,535584300,120022,65.35,4500,4550,4425,5830,3145,4490,4462.25,3.88,0,-14685,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1938,10.06,0.75,12,0.27,441.00,5880.00,7250,20240610,-38.83,4410,20241115,0.57,7250,-38.83,20240610,4410,0.57,20241115,7250,-38.83,20240610,4410,0.57,20241115,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N +20241119,130821,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4470,-20,5,-0.45,481137260,107805,58.69,4500,4550,4425,5830,3145,4490,4462.88,3.88,0,-11976,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1953,10.14,0.76,12,0.25,441.00,5880.00,7250,20240610,-38.34,4410,20241115,1.36,7250,-38.34,20240610,4410,1.36,20241115,7250,-38.34,20240610,4410,1.36,20241115,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N +20241119,120812,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4450,-40,5,-0.89,361318080,81041,44.12,4500,4500,4425,5830,3145,4490,4458.23,3.88,0,-8586,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1944,10.09,0.76,12,0.19,441.00,5880.00,7250,20240610,-38.62,4410,20241115,0.91,7250,-38.62,20240610,4410,0.91,20241115,7250,-38.62,20240610,4410,0.91,20241115,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N +20241119,110821,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4445,-45,5,-1.00,309300635,69335,37.75,4500,4500,4445,5830,3145,4490,4460.71,3.88,0,-2077,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1942,10.08,0.76,12,0.16,441.00,5880.00,7250,20240610,-38.69,4410,20241115,0.79,7250,-38.69,20240610,4410,0.79,20241115,7250,-38.69,20240610,4410,0.79,20241115,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N +20241119,100843,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4465,-25,5,-0.56,97077230,21692,11.81,4500,4500,4465,5830,3145,4490,4474.84,3.88,0,-503,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1951,10.12,0.76,12,0.05,441.00,5880.00,7250,20240610,-38.41,4410,20241115,1.25,7250,-38.41,20240610,4410,1.25,20241115,7250,-38.41,20240610,4410,1.25,20241115,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N +20241119,090835,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4480,-10,5,-0.22,14677285,3272,1.78,4500,4500,4465,5830,3145,4490,4484.78,3.88,0,256,4656,4572,4501,4417,4346,4615,4460,44,1340,100,3320,5,1,43692624,1957,10.16,0.76,12,0.01,441.00,5880.00,7250,20240610,-38.21,4410,20241115,1.59,7250,-38.21,20240610,4410,1.59,20241115,7250,-38.21,20240610,4410,1.59,20241115,2.08,N,144960,100,43 억,,1696953,N,N,0,N,00,N 20241118,160809,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4490,30,2,0.67,814743205,181240,101.31,4435,4585,4430,5790,3125,4460,4495.38,3.85,0,14359,4646,4552,4481,4387,4316,4517,4352,44,1330,100,3300,5,1,43692624,1962,10.18,0.76,12,0.41,441.00,5880.00,7250,20240610,-38.07,4410,20241115,1.81,7250,-38.07,20240610,4410,1.81,20241115,7250,-38.07,20240610,4410,1.81,20241115,2.20,N,144960,100,43 억,,1682594,N,N,0,N,00,N 20241118,150819,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4490,30,2,0.67,711315855,158067,88.36,4435,4585,4430,5790,3125,4460,4500.09,3.85,0,11105,4646,4552,4481,4387,4316,4517,4352,44,1330,100,3300,5,1,43692624,1962,10.18,0.76,12,0.36,441.00,5880.00,7250,20240610,-38.07,4410,20241115,1.81,7250,-38.07,20240610,4410,1.81,20241115,7250,-38.07,20240610,4410,1.81,20241115,2.20,N,144960,100,43 억,,1682594,N,N,0,N,00,N 20241118,140820,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,4500,40,2,0.90,593843040,131857,73.70,4435,4585,4430,5790,3125,4460,4503.69,3.85,0,10323,4646,4552,4481,4387,4316,4517,4352,44,1330,100,3300,5,1,43692624,1966,10.20,0.77,12,0.30,441.00,5880.00,7250,20240610,-37.93,4410,20241115,2.04,7250,-37.93,20240610,4410,2.04,20241115,7250,-37.93,20240610,4410,2.04,20241115,2.20,N,144960,100,43 억,,1682594,N,N,0,N,00,N diff --git a/145020/price/prices-20241101.csv b/145020/price/prices-20241101.csv index dc3861bac5fd..728114e2b12a 100644 --- a/145020/price/prices-20241101.csv +++ b/145020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160805,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,273500,5000,2,1.86,21176827000,78067,84.89,270000,277000,268500,349000,188000,268500,271259.68,52.41,0,2081,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,34472,36.38,3.61,12,0.62,7517.00,75779.00,326000,20241107,-16.10,131600,20231113,107.83,326000,-16.10,20241107,147100,85.93,20240102,326000,-16.10,20241107,139500,96.06,20231221,1.21,N,145020,500,65 억,,6606003,N,N,53,N,00,N +20241119,150818,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,271000,2500,2,0.93,18945544000,69882,75.99,270000,277000,268500,349000,188000,268500,271107.90,52.41,0,19,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,34157,36.05,3.58,12,0.55,7517.00,75779.00,326000,20241107,-16.87,131600,20231113,105.93,326000,-16.87,20241107,147100,84.23,20240102,326000,-16.87,20241107,139500,94.27,20231221,1.21,N,145020,500,65 억,,6606003,N,N,172,N,00,N +20241119,140818,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,271500,3000,2,1.12,16210333500,59798,65.02,270000,277000,268500,349000,188000,268500,271085.18,52.41,0,-488,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,34220,36.12,3.58,12,0.47,7517.00,75779.00,326000,20241107,-16.72,131600,20231113,106.31,326000,-16.72,20241107,147100,84.57,20240102,326000,-16.72,20241107,139500,94.62,20231221,1.21,N,145020,500,65 억,,6606003,N,N,172,N,00,N +20241119,130821,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,270500,2000,2,0.74,13167789500,48531,52.77,270000,277000,268500,349000,188000,268500,271327.80,52.41,0,-622,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,34094,35.99,3.57,12,0.39,7517.00,75779.00,326000,20241107,-17.02,131600,20231113,105.55,326000,-17.02,20241107,147100,83.89,20240102,326000,-17.02,20241107,139500,93.91,20231221,1.21,N,145020,500,65 억,,6606003,N,N,172,N,00,N +20241119,120812,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,270000,1500,2,0.56,11828837000,43588,47.40,270000,277000,268500,349000,188000,268500,271378.75,52.41,0,-927,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,34031,35.92,3.56,12,0.35,7517.00,75779.00,326000,20241107,-17.18,131600,20231113,105.17,326000,-17.18,20241107,147100,83.55,20240102,326000,-17.18,20241107,139500,93.55,20231221,1.21,N,145020,500,65 억,,6606003,N,N,172,N,00,N +20241119,110821,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,269500,1000,2,0.37,10591614000,39001,42.41,270000,277000,268500,349000,188000,268500,271573.43,52.41,0,-867,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,33968,35.85,3.56,12,0.31,7517.00,75779.00,326000,20241107,-17.33,131600,20231113,104.79,326000,-17.33,20241107,147100,83.21,20240102,326000,-17.33,20241107,139500,93.19,20231221,1.21,N,145020,500,65 억,,6606003,N,N,172,N,00,N +20241119,100843,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,269000,500,2,0.19,7306817500,26844,29.19,270000,277000,268500,349000,188000,268500,272196.52,52.41,0,-361,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,33905,35.79,3.55,12,0.21,7517.00,75779.00,326000,20241107,-17.48,131600,20231113,104.41,326000,-17.48,20241107,147100,82.87,20240102,326000,-17.48,20241107,139500,92.83,20231221,1.21,N,145020,500,65 억,,6606003,N,N,172,N,00,N +20241119,090836,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,276000,7500,2,2.79,2148269500,7855,8.54,270000,277000,269500,349000,188000,268500,273495.16,52.41,0,2208,282166,275332,267666,260832,253166,271500,257000,66,80500,500,198690,500,1,12604033,34787,36.72,3.64,12,0.06,7517.00,75779.00,326000,20241107,-15.34,131600,20231113,109.73,326000,-15.34,20241107,147100,87.63,20240102,326000,-15.34,20241107,139500,97.85,20231221,1.21,N,145020,500,65 억,,6606003,N,N,172,N,00,N 20241118,160810,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,268500,-7500,5,-2.72,24569128000,91858,109.39,273000,274500,260000,358500,193500,276000,267466.89,52.38,0,-7391,289333,282666,276333,269666,263333,286000,273000,66,82500,500,204240,500,1,12604033,33842,35.72,3.54,12,0.73,7517.00,75779.00,326000,20241107,-17.64,131600,20231113,104.03,326000,-17.64,20241107,147100,82.53,20240102,326000,-17.64,20241107,139500,92.47,20231221,1.11,N,145020,500,65 억,,6601888,N,N,172,N,00,N 20241118,150819,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,268000,-8000,5,-2.90,23694509000,88598,105.51,273000,274500,260000,358500,193500,276000,267437.55,52.38,0,-7514,289333,282666,276333,269666,263333,286000,273000,66,82500,500,204240,500,1,12604033,33779,35.65,3.54,12,0.70,7517.00,75779.00,326000,20241107,-17.79,131600,20231113,103.65,326000,-17.79,20241107,147100,82.19,20240102,326000,-17.79,20241107,139500,92.11,20231221,1.11,N,145020,500,65 억,,6601888,N,N,63,N,00,N 20241118,140821,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,269500,-6500,5,-2.36,21687809000,81129,96.61,273000,274500,260000,358500,193500,276000,267324.03,52.38,0,-7630,289333,282666,276333,269666,263333,286000,273000,66,82500,500,204240,500,1,12604033,33968,35.85,3.56,12,0.64,7517.00,75779.00,326000,20241107,-17.33,131600,20231113,104.79,326000,-17.33,20241107,147100,83.21,20240102,326000,-17.33,20241107,139500,93.19,20231221,1.11,N,145020,500,65 억,,6601888,N,N,63,N,00,N diff --git a/145170/price/prices-20241101.csv b/145170/price/prices-20241101.csv index 975289b2d48d..e3093ed938a3 100644 --- a/145170/price/prices-20241101.csv +++ b/145170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160806,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15520,-430,5,-2.70,9186711950,578843,76.31,16040,16420,15260,20700,11170,15950,15871.69,0.19,0,-20826,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1409,128.26,1.06,12,6.38,121.00,14609.00,67800,20240524,-77.11,11700,20241113,32.65,67800,-77.11,20240524,11700,32.65,20241113,67800,-77.11,20240524,11700,32.65,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N +20241119,150818,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15490,-460,5,-2.88,8639078120,543545,71.65,16040,16420,15260,20700,11170,15950,15893.92,0.19,0,-20941,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1406,128.02,1.06,12,5.99,121.00,14609.00,67800,20240524,-77.15,11700,20241113,32.39,67800,-77.15,20240524,11700,32.39,20241113,67800,-77.15,20240524,11700,32.39,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N +20241119,140818,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15370,-580,5,-3.64,7789517320,488250,64.36,16040,16420,15370,20700,11170,15950,15953.96,0.19,0,-23829,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1396,127.02,1.05,12,5.38,121.00,14609.00,67800,20240524,-77.33,11700,20241113,31.37,67800,-77.33,20240524,11700,31.37,20241113,67800,-77.33,20240524,11700,31.37,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N +20241119,130821,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15530,-420,5,-2.63,7147087880,446626,58.88,16040,16420,15430,20700,11170,15950,16002.44,0.19,0,-24360,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1410,128.35,1.06,12,4.92,121.00,14609.00,67800,20240524,-77.09,11700,20241113,32.74,67800,-77.09,20240524,11700,32.74,20241113,67800,-77.09,20240524,11700,32.74,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N +20241119,120813,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15640,-310,5,-1.94,6338912780,394561,52.01,16040,16420,15610,20700,11170,15950,16065.84,0.19,0,-29699,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1420,129.26,1.07,12,4.35,121.00,14609.00,67800,20240524,-76.93,11700,20241113,33.68,67800,-76.93,20240524,11700,33.68,20241113,67800,-76.93,20240524,11700,33.68,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N +20241119,110822,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15940,-10,5,-0.06,5577398420,346317,45.65,16040,16420,15800,20700,11170,15950,16105.05,0.19,0,-27112,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1447,131.74,1.09,12,3.81,121.00,14609.00,67800,20240524,-76.49,11700,20241113,36.24,67800,-76.49,20240524,11700,36.24,20241113,67800,-76.49,20240524,11700,36.24,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N +20241119,100843,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16000,50,2,0.31,5041878480,312832,41.24,16040,16420,15800,20700,11170,15950,16117.07,0.19,0,-24998,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1453,132.23,1.10,12,3.45,121.00,14609.00,67800,20240524,-76.40,11700,20241113,36.75,67800,-76.40,20240524,11700,36.75,20241113,67800,-76.40,20240524,11700,36.75,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N +20241119,090836,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,16200,250,2,1.57,1907147990,117780,15.53,16040,16420,15840,20700,11170,15950,16193.17,0.19,0,-11930,17410,16680,16100,15370,14790,16390,15080,45,4750,500,9880,10,1,9079834,1471,133.88,1.11,12,1.30,121.00,14609.00,67800,20240524,-76.11,11700,20241113,38.46,67800,-76.11,20240524,11700,38.46,20241113,67800,-76.11,20240524,11700,38.46,20241113,2.38,N,145170,500,45 억,,17244,N,N,0,N,00,N 20241118,160810,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15950,-770,5,-4.61,11839088100,736494,9.35,16670,16830,15520,21700,11710,16720,16076.24,0.00,0,34595,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1448,131.82,1.09,12,8.11,121.00,14609.00,67800,20240524,-76.47,11700,20241113,36.32,67800,-76.47,20240524,11700,36.32,20241113,67800,-76.47,20240524,11700,36.32,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N 20241118,150819,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15860,-860,5,-5.14,10848984050,674198,8.56,16670,16830,15520,21700,11710,16720,16091.49,0.00,0,39846,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1440,131.07,1.09,12,7.43,121.00,14609.00,67800,20240524,-76.61,11700,20241113,35.56,67800,-76.61,20240524,11700,35.56,20241113,67800,-76.61,20240524,11700,35.56,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N 20241118,140821,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,15640,-1080,5,-6.46,9800460540,607686,7.72,16670,16830,15520,21700,11710,16720,16127.30,0.00,0,46648,20133,18426,16463,14756,12793,19280,15610,45,4980,500,10360,10,1,9079834,1420,129.26,1.07,12,6.69,121.00,14609.00,67800,20240524,-76.93,11700,20241113,33.68,67800,-76.93,20240524,11700,33.68,20241113,67800,-76.93,20240524,11700,33.68,20241113,1.64,N,145170,500,45 억,,0,N,N,0,N,00,N diff --git a/145210/price/prices-20241101.csv b/145210/price/prices-20241101.csv index ef9fa83d2604..c50d9cdcb526 100644 --- a/145210/price/prices-20241101.csv +++ b/145210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160806,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1836,-111,5,-5.70,1616526826,862457,240.41,1959,2080,1721,2530,1363,1947,1874.35,0.00,0,-55663,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,635,-2.32,1.16,12,2.49,-790.00,1580.00,4448,20240517,-58.72,1595,20231208,15.11,4448,-58.72,20240517,1721,6.68,20241119,8880,-79.32,20240517,1721,6.68,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241119,150819,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1835,-112,5,-5.75,1546101087,824056,229.71,1959,2080,1721,2530,1363,1947,1876.21,0.00,0,-39650,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,635,-2.32,1.16,12,2.38,-790.00,1580.00,4448,20240517,-58.75,1595,20231208,15.05,4448,-58.75,20240517,1721,6.62,20241119,8880,-79.34,20240517,1721,6.62,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241119,140818,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1765,-182,5,-9.35,1119032140,584448,162.92,1959,2080,1765,2530,1363,1947,1914.68,0.00,0,-75675,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,610,-2.23,1.12,12,1.69,-790.00,1580.00,4448,20240517,-60.32,1595,20231208,10.66,4448,-60.32,20240517,1765,0.00,20241119,8880,-80.12,20240517,1765,0.00,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241119,130821,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1886,-61,5,-3.13,736633036,376990,105.09,1959,2080,1875,2530,1363,1947,1953.99,0.00,0,-73827,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,652,-2.39,1.19,12,1.09,-790.00,1580.00,4448,20240517,-57.60,1595,20231208,18.24,4448,-57.60,20240517,1875,0.59,20241119,8880,-78.76,20240517,1875,0.59,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241119,120813,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1929,-18,5,-0.92,554099743,281239,78.40,1959,2080,1910,2530,1363,1947,1970.21,0.00,0,-65792,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,667,-2.44,1.22,12,0.81,-790.00,1580.00,4448,20240517,-56.63,1595,20231208,20.94,4448,-56.63,20240517,1910,0.99,20241119,8880,-78.28,20240517,1910,0.99,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241119,110822,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1920,-27,5,-1.39,500831521,253534,70.67,1959,2080,1915,2530,1363,1947,1975.41,0.00,0,-63911,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,664,-2.43,1.22,12,0.73,-790.00,1580.00,4448,20240517,-56.83,1595,20231208,20.38,4448,-56.83,20240517,1915,0.26,20241119,8880,-78.38,20240517,1915,0.26,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241119,100844,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1952,5,2,0.26,426034915,215029,59.94,1959,2080,1915,2530,1363,1947,1981.30,0.00,0,-45258,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,675,-2.47,1.24,12,0.62,-790.00,1580.00,4448,20240517,-56.12,1595,20231208,22.38,4448,-56.12,20240517,1915,1.93,20241119,8880,-78.02,20240517,1915,1.93,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N +20241119,090836,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1960,13,2,0.67,39499294,20367,5.68,1959,1960,1915,2530,1363,1947,1939.37,0.00,0,-3729,2123,2035,1977,1889,1831,2006,1860,173,583,500,1320,1,1,34581687,678,-2.48,1.24,12,0.06,-790.00,1580.00,4448,20240517,-55.94,1595,20231208,22.88,4448,-55.94,20240517,1915,2.35,20241119,8880,-77.93,20240517,1915,2.35,20241119,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241118,160810,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1947,-108,5,-5.26,709541277,358559,124.99,2065,2065,1919,2670,1440,2055,1978.87,0.00,0,-8861,2221,2137,2076,1992,1931,2107,1962,173,615,500,1390,1,1,34581687,673,-2.46,1.23,12,1.04,-790.00,1580.00,4448,20240517,-56.23,1595,20231208,22.07,4448,-56.23,20240517,1919,1.46,20241118,8880,-78.07,20240517,1919,1.46,20241118,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241118,150819,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1946,-109,5,-5.30,679803790,343289,119.66,2065,2065,1919,2670,1440,2055,1980.27,0.00,0,-10386,2221,2137,2076,1992,1931,2107,1962,173,615,500,1390,1,1,34581687,673,-2.46,1.23,12,0.99,-790.00,1580.00,4448,20240517,-56.25,1595,20231208,22.01,4448,-56.25,20240517,1919,1.41,20241118,8880,-78.09,20240517,1919,1.41,20241118,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N 20241118,140821,57,100.00,KOSPI,신저가,기계,N,N,N,N, ,N,1955,-100,5,-4.87,630972929,318255,110.94,2065,2065,1919,2670,1440,2055,1982.60,0.00,0,-8780,2221,2137,2076,1992,1931,2107,1962,173,615,500,1390,1,1,34581687,676,-2.47,1.24,12,0.92,-790.00,1580.00,4448,20240517,-56.05,1595,20231208,22.57,4448,-56.05,20240517,1919,1.88,20241118,8880,-77.98,20240517,1919,1.88,20241118,0.00,N,145210,500,172 억,,0,N,N,0,N,00,N diff --git a/145270/price/prices-20241101.csv b/145270/price/prices-20241101.csv index b24cd28299ae..214d2c324930 100644 --- a/145270/price/prices-20241101.csv +++ b/145270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160806,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1003,0,3,0.00,32623847,32579,35.10,997,1005,997,1303,703,1003,1001.38,12.27,0,-653,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,482,0.00,0.00,12,0.07,0.00,0.00,1116,20231226,-10.13,934,20240118,7.39,1100,-8.82,20240617,934,7.39,20240118,1116,-10.13,20231226,934,7.39,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N +20241119,150819,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1000,-3,5,-0.30,17451270,17436,18.78,997,1005,997,1303,703,1003,1000.88,12.27,0,-653,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,481,0.00,0.00,12,0.04,0.00,0.00,1116,20231226,-10.39,934,20240118,7.07,1100,-9.09,20240617,934,7.07,20240118,1116,-10.39,20231226,934,7.07,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N +20241119,140818,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1000,-3,5,-0.30,11385684,11371,12.25,997,1005,997,1303,703,1003,1001.29,12.27,0,-653,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,481,0.00,0.00,12,0.02,0.00,0.00,1116,20231226,-10.39,934,20240118,7.07,1100,-9.09,20240617,934,7.07,20240118,1116,-10.39,20231226,934,7.07,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N +20241119,130822,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1001,-2,5,-0.20,9370929,9358,10.08,997,1005,997,1303,703,1003,1001.38,12.27,0,-653,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,481,0.00,0.00,12,0.02,0.00,0.00,1116,20231226,-10.30,934,20240118,7.17,1100,-9.00,20240617,934,7.17,20240118,1116,-10.30,20231226,934,7.17,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N +20241119,120813,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1001,-2,5,-0.20,6115467,6107,6.58,997,1005,997,1303,703,1003,1001.39,12.27,0,-613,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,481,0.00,0.00,12,0.01,0.00,0.00,1116,20231226,-10.30,934,20240118,7.17,1100,-9.00,20240617,934,7.17,20240118,1116,-10.30,20231226,934,7.17,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N +20241119,110822,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1002,-1,5,-0.10,6025348,6017,6.48,997,1005,997,1303,703,1003,1001.39,12.27,0,-613,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,482,0.00,0.00,12,0.01,0.00,0.00,1116,20231226,-10.22,934,20240118,7.28,1100,-8.91,20240617,934,7.28,20240118,1116,-10.22,20231226,934,7.28,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N +20241119,100844,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1003,0,3,0.00,3425605,3418,3.68,997,1005,997,1303,703,1003,1002.22,12.27,0,-435,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,482,0.00,0.00,12,0.01,0.00,0.00,1116,20231226,-10.13,934,20240118,7.39,1100,-8.82,20240617,934,7.39,20240118,1116,-10.13,20231226,934,7.39,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N +20241119,090836,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1004,1,2,0.10,98910,99,0.11,997,1005,997,1303,703,1003,999.09,12.27,0,-20,1011,1006,1002,997,993,1005,996,481,300,1000,720,1,1,48060774,483,0.00,0.00,12,0.00,0.00,0.00,1116,20231226,-10.04,934,20240118,7.49,1100,-8.73,20240617,934,7.49,20240118,1116,-10.04,20231226,934,7.49,20240118,0.15,N,145270,1000,480 억,,5896722,N,N,0,N,00,N 20241118,160810,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1003,2,2,0.20,92872373,92829,83.36,1007,1007,998,1301,701,1001,1000.47,12.26,0,2137,1007,1004,1000,997,993,1005,998,481,300,1000,720,1,1,48060774,482,0.00,0.00,12,0.19,0.00,0.00,1116,20231226,-10.13,934,20240118,7.39,1100,-8.82,20240617,934,7.39,20240118,1116,-10.13,20231226,934,7.39,20240118,0.15,N,145270,1000,480 억,,5894585,N,N,0,N,00,N 20241118,150820,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1003,2,2,0.20,92674883,92632,83.18,1007,1007,998,1301,701,1001,1000.46,12.26,0,2217,1007,1004,1000,997,993,1005,998,481,300,1000,720,1,1,48060774,482,0.00,0.00,12,0.19,0.00,0.00,1116,20231226,-10.13,934,20240118,7.39,1100,-8.82,20240617,934,7.39,20240118,1116,-10.13,20231226,934,7.39,20240118,0.15,N,145270,1000,480 억,,5894585,N,N,0,N,00,N 20241118,140821,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1003,2,2,0.20,90547568,90511,81.28,1007,1007,998,1301,701,1001,1000.40,12.26,0,2117,1007,1004,1000,997,993,1005,998,481,300,1000,720,1,1,48060774,482,0.00,0.00,12,0.19,0.00,0.00,1116,20231226,-10.13,934,20240118,7.39,1100,-8.82,20240617,934,7.39,20240118,1116,-10.13,20231226,934,7.39,20240118,0.15,N,145270,1000,480 억,,5894585,N,N,0,N,00,N diff --git a/145720/price/prices-20241101.csv b/145720/price/prices-20241101.csv index a26936035c80..deddc5c44eb2 100644 --- a/145720/price/prices-20241101.csv +++ b/145720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160806,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58800,700,2,1.20,2753549300,47208,98.27,57400,58900,57400,75500,40700,58100,58327.15,15.22,0,6987,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6508,6.74,1.35,12,0.43,8720.00,43695.00,148500,20240306,-60.40,54000,20241115,8.89,148500,-60.40,20240306,54000,8.89,20241115,148500,-60.40,20240306,54000,8.89,20241115,1.40,N,145720,500,61 억,,1684322,N,N,168,N,00,N +20241119,150819,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58800,700,2,1.20,2504645500,42973,89.46,57400,58900,57400,75500,40700,58100,58284.21,15.22,0,6828,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6508,6.74,1.35,12,0.39,8720.00,43695.00,148500,20240306,-60.40,54000,20241115,8.89,148500,-60.40,20240306,54000,8.89,20241115,148500,-60.40,20240306,54000,8.89,20241115,1.40,N,145720,500,61 억,,1684322,N,N,85,N,00,N +20241119,140819,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58600,500,2,0.86,2146398300,36852,76.71,57400,58900,57400,75500,40700,58100,58243.78,15.22,0,4680,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6486,6.72,1.34,12,0.33,8720.00,43695.00,148500,20240306,-60.54,54000,20241115,8.52,148500,-60.54,20240306,54000,8.52,20241115,148500,-60.54,20240306,54000,8.52,20241115,1.40,N,145720,500,61 억,,1684322,N,N,85,N,00,N +20241119,130822,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58500,400,2,0.69,1856432600,31894,66.39,57400,58900,57400,75500,40700,58100,58206.36,15.22,0,3312,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6475,6.71,1.34,12,0.29,8720.00,43695.00,148500,20240306,-60.61,54000,20241115,8.33,148500,-60.61,20240306,54000,8.33,20241115,148500,-60.61,20240306,54000,8.33,20241115,1.40,N,145720,500,61 억,,1684322,N,N,85,N,00,N +20241119,120813,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58600,500,2,0.86,1643787200,28264,58.84,57400,58900,57400,75500,40700,58100,58158.36,15.22,0,2753,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6486,6.72,1.34,12,0.26,8720.00,43695.00,148500,20240306,-60.54,54000,20241115,8.52,148500,-60.54,20240306,54000,8.52,20241115,148500,-60.54,20240306,54000,8.52,20241115,1.40,N,145720,500,61 억,,1684322,N,N,85,N,00,N +20241119,110822,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58600,500,2,0.86,1304244200,22471,46.78,57400,58700,57400,75500,40700,58100,58041.19,15.22,0,1449,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6486,6.72,1.34,12,0.20,8720.00,43695.00,148500,20240306,-60.54,54000,20241115,8.52,148500,-60.54,20240306,54000,8.52,20241115,148500,-60.54,20240306,54000,8.52,20241115,1.40,N,145720,500,61 억,,1684322,N,N,85,N,00,N +20241119,100844,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57900,-200,5,-0.34,809790500,14000,29.14,57400,58400,57400,75500,40700,58100,57841.99,15.22,0,413,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6409,6.64,1.33,12,0.13,8720.00,43695.00,148500,20240306,-61.01,54000,20241115,7.22,148500,-61.01,20240306,54000,7.22,20241115,148500,-61.01,20240306,54000,7.22,20241115,1.40,N,145720,500,61 억,,1684322,N,N,85,N,00,N +20241119,090837,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57500,-600,5,-1.03,172580100,2986,6.22,57400,58300,57400,75500,40700,58100,57795.40,15.22,0,-231,60966,59532,57166,55732,53366,60250,56450,62,17400,500,44150,100,1,11068830,6365,6.59,1.32,12,0.03,8720.00,43695.00,148500,20240306,-61.28,54000,20241115,6.48,148500,-61.28,20240306,54000,6.48,20241115,148500,-61.28,20240306,54000,6.48,20241115,1.40,N,145720,500,61 억,,1684322,N,N,85,N,00,N 20241118,160811,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,58100,2400,2,4.31,2730074500,47359,67.43,55300,58600,54800,72400,39000,55700,57646.03,15.19,0,6616,57766,56732,55366,54332,52966,56050,53650,62,16700,500,42330,100,1,11068830,6431,6.66,1.33,12,0.43,8720.00,43695.00,148500,20240306,-60.88,54000,20241115,7.59,148500,-60.88,20240306,54000,7.59,20241115,148500,-60.88,20240306,54000,7.59,20241115,1.43,N,145720,500,61 억,,1681363,N,N,84,N,00,N 20241118,150820,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57600,1900,2,3.41,2536328600,44020,62.67,55300,58600,54800,72400,39000,55700,57617.64,15.19,0,5858,57766,56732,55366,54332,52966,56050,53650,62,16700,500,42330,100,1,11068830,6376,6.61,1.32,12,0.40,8720.00,43695.00,148500,20240306,-61.21,54000,20241115,6.67,148500,-61.21,20240306,54000,6.67,20241115,148500,-61.21,20240306,54000,6.67,20241115,1.43,N,145720,500,61 억,,1681363,N,N,42,N,00,N 20241118,140822,55,40.00,KOSPI200,,의료정밀,N,N,N,Y,40,N,57900,2200,2,3.95,2252290300,39097,55.66,55300,58600,54800,72400,39000,55700,57607.75,15.19,0,4972,57766,56732,55366,54332,52966,56050,53650,62,16700,500,42330,100,1,11068830,6409,6.64,1.33,12,0.35,8720.00,43695.00,148500,20240306,-61.01,54000,20241115,7.22,148500,-61.01,20240306,54000,7.22,20241115,148500,-61.01,20240306,54000,7.22,20241115,1.43,N,145720,500,61 억,,1681363,N,N,42,N,00,N diff --git a/145990/price/prices-20241101.csv b/145990/price/prices-20241101.csv index 68b10ba2c014..33b3051d9935 100644 --- a/145990/price/prices-20241101.csv +++ b/145990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160807,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49050,0,3,0.00,239914550,4883,45.44,49050,49450,49000,63700,34350,49050,49134.34,5.18,0,-20,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5059,4.90,0.35,12,0.05,10004.00,140047.00,64800,20240617,-24.31,41300,20240805,18.77,64800,-24.31,20240617,41300,18.77,20240805,64800,-24.31,20240617,41300,18.77,20240805,0.50,N,145990,5000,515 억,,533841,N,N,20,N,00,N +20241119,150820,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49200,150,2,0.31,222151300,4521,42.07,49050,49450,49000,63700,34350,49050,49137.65,5.18,0,125,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5074,4.92,0.35,12,0.04,10004.00,140047.00,64800,20240617,-24.07,41300,20240805,19.13,64800,-24.07,20240617,41300,19.13,20240805,64800,-24.07,20240617,41300,19.13,20240805,0.50,N,145990,5000,515 억,,533841,N,N,5,N,00,N +20241119,140819,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49100,50,2,0.10,192973100,3927,36.54,49050,49450,49000,63700,34350,49050,49140.08,5.18,0,213,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5064,4.91,0.35,12,0.04,10004.00,140047.00,64800,20240617,-24.23,41300,20240805,18.89,64800,-24.23,20240617,41300,18.89,20240805,64800,-24.23,20240617,41300,18.89,20240805,0.50,N,145990,5000,515 억,,533841,N,N,5,N,00,N +20241119,130822,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49250,200,2,0.41,128057900,2604,24.23,49050,49450,49050,63700,34350,49050,49177.38,5.18,0,-268,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5079,4.92,0.35,12,0.03,10004.00,140047.00,64800,20240617,-24.00,41300,20240805,19.25,64800,-24.00,20240617,41300,19.25,20240805,64800,-24.00,20240617,41300,19.25,20240805,0.50,N,145990,5000,515 억,,533841,N,N,5,N,00,N +20241119,120814,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49300,250,2,0.51,92355500,1878,17.48,49050,49450,49050,63700,34350,49050,49177.58,5.18,0,-118,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5085,4.93,0.35,12,0.02,10004.00,140047.00,64800,20240617,-23.92,41300,20240805,19.37,64800,-23.92,20240617,41300,19.37,20240805,64800,-23.92,20240617,41300,19.37,20240805,0.50,N,145990,5000,515 억,,533841,N,N,5,N,00,N +20241119,110822,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49150,100,2,0.20,69030150,1404,13.07,49050,49450,49050,63700,34350,49050,49166.77,5.18,0,5,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5069,4.91,0.35,12,0.01,10004.00,140047.00,64800,20240617,-24.15,41300,20240805,19.01,64800,-24.15,20240617,41300,19.01,20240805,64800,-24.15,20240617,41300,19.01,20240805,0.50,N,145990,5000,515 억,,533841,N,N,5,N,00,N +20241119,100844,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49200,150,2,0.31,30986950,630,5.86,49050,49450,49050,63700,34350,49050,49185.63,5.18,0,-102,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5074,4.92,0.35,12,0.01,10004.00,140047.00,64800,20240617,-24.07,41300,20240805,19.13,64800,-24.07,20240617,41300,19.13,20240805,64800,-24.07,20240617,41300,19.13,20240805,0.50,N,145990,5000,515 억,,533841,N,N,5,N,00,N +20241119,090837,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49200,150,2,0.31,1374650,28,0.26,49050,49200,49050,63700,34350,49050,49094.64,5.18,0,-4,50350,49700,49250,48600,48150,49475,48375,516,14650,5000,35310,50,1,10313449,5074,4.92,0.35,12,0.00,10004.00,140047.00,64800,20240617,-24.07,41300,20240805,19.13,64800,-24.07,20240617,41300,19.13,20240805,64800,-24.07,20240617,41300,19.13,20240805,0.50,N,145990,5000,515 억,,533841,N,N,5,N,00,N 20241118,160811,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49050,-50,5,-0.10,529201150,10745,58.42,49350,49900,48800,63800,34400,49100,49251.14,5.17,0,235,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5059,4.90,0.35,12,0.10,10004.00,140047.00,64800,20240617,-24.31,41300,20240805,18.77,64800,-24.31,20240617,41300,18.77,20240805,64800,-24.31,20240617,41300,18.77,20240805,0.50,N,145990,5000,515 억,,533595,N,N,5,N,00,N 20241118,150820,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49000,-100,5,-0.20,456523600,9268,50.39,49350,49900,48800,63800,34400,49100,49258.08,5.17,0,201,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5054,4.90,0.35,12,0.09,10004.00,140047.00,64800,20240617,-24.38,41300,20240805,18.64,64800,-24.38,20240617,41300,18.64,20240805,64800,-24.38,20240617,41300,18.64,20240805,0.50,N,145990,5000,515 억,,533595,N,N,104,N,00,N 20241118,140822,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,49050,-50,5,-0.10,428682200,8700,47.30,49350,49900,48800,63800,34400,49100,49273.86,5.17,0,220,50600,49850,48550,47800,46500,50225,48175,516,14700,5000,35350,50,1,10313449,5059,4.90,0.35,12,0.08,10004.00,140047.00,64800,20240617,-24.31,41300,20240805,18.77,64800,-24.31,20240617,41300,18.77,20240805,64800,-24.31,20240617,41300,18.77,20240805,0.50,N,145990,5000,515 억,,533595,N,N,104,N,00,N diff --git a/146060/price/prices-20241101.csv b/146060/price/prices-20241101.csv index 248b95807036..0f75528ba0b3 100644 --- a/146060/price/prices-20241101.csv +++ b/146060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160807,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1160,-3,5,-0.26,63832382,55103,115.34,1163,1168,1150,1511,815,1163,1158.42,1.08,0,-214,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,279,-1.39,0.57,12,0.23,-837.00,2021.00,2800,20231115,-58.57,1121,20241114,3.48,2580,-55.04,20240220,1121,3.48,20241114,2770,-58.12,20231123,1121,3.48,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N +20241119,150820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1159,-4,5,-0.34,51525376,44455,93.05,1163,1168,1150,1511,815,1163,1159.05,1.08,0,255,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,278,-1.38,0.57,12,0.19,-837.00,2021.00,2800,20231115,-58.61,1121,20241114,3.39,2580,-55.08,20240220,1121,3.39,20241114,2770,-58.16,20231123,1121,3.39,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N +20241119,140819,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1157,-6,5,-0.52,45819308,39518,82.72,1163,1168,1150,1511,815,1163,1159.45,1.08,0,324,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,278,-1.38,0.57,12,0.16,-837.00,2021.00,2800,20231115,-58.68,1121,20241114,3.21,2580,-55.16,20240220,1121,3.21,20241114,2770,-58.23,20231123,1121,3.21,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N +20241119,130822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1162,-1,5,-0.09,43239429,37286,78.05,1163,1168,1150,1511,815,1163,1159.67,1.08,0,268,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,279,-1.39,0.57,12,0.16,-837.00,2021.00,2800,20231115,-58.50,1121,20241114,3.66,2580,-54.96,20240220,1121,3.66,20241114,2770,-58.05,20231123,1121,3.66,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N +20241119,120814,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1163,0,3,0.00,24614402,21191,44.36,1163,1168,1150,1511,815,1163,1161.55,1.08,0,-631,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,279,-1.39,0.58,12,0.09,-837.00,2021.00,2800,20231115,-58.46,1121,20241114,3.75,2580,-54.92,20240220,1121,3.75,20241114,2770,-58.01,20231123,1121,3.75,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N +20241119,110823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1163,0,3,0.00,24400839,21007,43.97,1163,1168,1150,1511,815,1163,1161.56,1.08,0,-675,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,279,-1.39,0.58,12,0.09,-837.00,2021.00,2800,20231115,-58.46,1121,20241114,3.75,2580,-54.92,20240220,1121,3.75,20241114,2770,-58.01,20231123,1121,3.75,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N +20241119,100845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1162,-1,5,-0.09,18203329,15675,32.81,1163,1168,1150,1511,815,1163,1161.30,1.08,0,-43,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,279,-1.39,0.57,12,0.07,-837.00,2021.00,2800,20231115,-58.50,1121,20241114,3.66,2580,-54.96,20240220,1121,3.66,20241114,2770,-58.05,20231123,1121,3.66,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N +20241119,090837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1163,0,3,0.00,5893266,5063,10.60,1163,1167,1158,1511,815,1163,1163.99,1.08,0,-98,1179,1171,1157,1149,1135,1175,1153,24,348,100,790,1,1,24015595,279,-1.39,0.58,12,0.02,-837.00,2021.00,2800,20231115,-58.46,1121,20241114,3.75,2580,-54.92,20240220,1121,3.75,20241114,2770,-58.01,20231123,1121,3.75,20241114,1.23,N,146060,100,24 억,,258264,N,N,0,N,00,N 20241118,160811,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1163,20,2,1.75,55122125,47763,70.92,1143,1165,1143,1485,801,1143,1154.08,1.06,0,3056,1160,1151,1136,1127,1112,1156,1132,24,342,100,770,1,1,24015595,279,-1.39,0.58,12,0.20,-837.00,2021.00,2805,20231109,-58.54,1121,20241114,3.75,2580,-54.92,20240220,1121,3.75,20241114,2770,-58.01,20231123,1121,3.75,20241114,1.13,N,146060,100,24 억,,255208,N,N,0,N,00,N 20241118,150821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1163,20,2,1.75,51050043,44261,65.72,1143,1165,1143,1485,801,1143,1153.39,1.06,0,3198,1160,1151,1136,1127,1112,1156,1132,24,342,100,770,1,1,24015595,279,-1.39,0.58,12,0.18,-837.00,2021.00,2805,20231109,-58.54,1121,20241114,3.75,2580,-54.92,20240220,1121,3.75,20241114,2770,-58.01,20231123,1121,3.75,20241114,1.13,N,146060,100,24 억,,255208,N,N,0,N,00,N 20241118,140822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1158,15,2,1.31,37174873,32277,47.93,1143,1161,1143,1485,801,1143,1151.74,1.06,0,3204,1160,1151,1136,1127,1112,1156,1132,24,342,100,770,1,1,24015595,278,-1.38,0.57,12,0.13,-837.00,2021.00,2805,20231109,-58.72,1121,20241114,3.30,2580,-55.12,20240220,1121,3.30,20241114,2770,-58.19,20231123,1121,3.30,20241114,1.13,N,146060,100,24 억,,255208,N,N,0,N,00,N diff --git a/146320/price/prices-20241101.csv b/146320/price/prices-20241101.csv index dc3c9f7eff7d..f075011c1344 100644 --- a/146320/price/prices-20241101.csv +++ b/146320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160807,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9600,50,2,0.52,248620260,26220,42.63,9430,9600,9370,12410,6690,9550,9482.08,0.50,0,-4019,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1228,98.97,1.64,12,0.20,97.00,5841.00,27000,20240109,-64.44,9300,20241115,3.23,27000,-64.44,20240109,9300,3.23,20241115,27000,-64.44,20240109,9300,3.23,20241115,1.85,N,146320,500,63 억,,64074,N,N,3,N,00,N +20241119,150820,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9580,30,2,0.31,239944100,25314,41.16,9430,9590,9370,12410,6690,9550,9478.71,0.50,0,-4553,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1226,98.76,1.64,12,0.20,97.00,5841.00,27000,20240109,-64.52,9300,20241115,3.01,27000,-64.52,20240109,9300,3.01,20241115,27000,-64.52,20240109,9300,3.01,20241115,1.85,N,146320,500,63 억,,64074,N,N,5,N,00,N +20241119,140819,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9500,-50,5,-0.52,185044160,19544,31.78,9430,9590,9370,12410,6690,9550,9468.08,0.50,0,-6391,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1215,97.94,1.63,12,0.15,97.00,5841.00,27000,20240109,-64.81,9300,20241115,2.15,27000,-64.81,20240109,9300,2.15,20241115,27000,-64.81,20240109,9300,2.15,20241115,1.85,N,146320,500,63 억,,64074,N,N,5,N,00,N +20241119,130823,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9530,-20,5,-0.21,162252920,17149,27.88,9430,9590,9370,12410,6690,9550,9461.36,0.50,0,-4840,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1219,98.25,1.63,12,0.13,97.00,5841.00,27000,20240109,-64.70,9300,20241115,2.47,27000,-64.70,20240109,9300,2.47,20241115,27000,-64.70,20240109,9300,2.47,20241115,1.85,N,146320,500,63 억,,64074,N,N,5,N,00,N +20241119,120814,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9500,-50,5,-0.52,128556460,13615,22.14,9430,9530,9370,12410,6690,9550,9442.27,0.50,0,-3790,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1215,97.94,1.63,12,0.11,97.00,5841.00,27000,20240109,-64.81,9300,20241115,2.15,27000,-64.81,20240109,9300,2.15,20241115,27000,-64.81,20240109,9300,2.15,20241115,1.85,N,146320,500,63 억,,64074,N,N,5,N,00,N +20241119,110823,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9430,-120,5,-1.26,98395100,10430,16.96,9430,9530,9370,12410,6690,9550,9433.85,0.50,0,-4273,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1206,97.22,1.61,12,0.08,97.00,5841.00,27000,20240109,-65.07,9300,20241115,1.40,27000,-65.07,20240109,9300,1.40,20241115,27000,-65.07,20240109,9300,1.40,20241115,1.85,N,146320,500,63 억,,64074,N,N,5,N,00,N +20241119,100845,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9390,-160,5,-1.68,90866770,9632,15.66,9430,9530,9370,12410,6690,9550,9433.84,0.50,0,-4206,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1201,96.80,1.61,12,0.08,97.00,5841.00,27000,20240109,-65.22,9300,20241115,0.97,27000,-65.22,20240109,9300,0.97,20241115,27000,-65.22,20240109,9300,0.97,20241115,1.85,N,146320,500,63 억,,64074,N,N,5,N,00,N +20241119,090837,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9440,-110,5,-1.15,17413790,1845,3.00,9430,9530,9430,12410,6690,9550,9438.37,0.50,0,-891,9936,9742,9546,9352,9156,9645,9255,64,2860,500,6680,10,1,12792923,1208,97.32,1.62,12,0.01,97.00,5841.00,27000,20240109,-65.04,9300,20241115,1.51,27000,-65.04,20240109,9300,1.51,20241115,27000,-65.04,20240109,9300,1.51,20241115,1.85,N,146320,500,63 억,,64074,N,N,5,N,00,N 20241118,160811,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9550,-60,5,-0.62,585242020,61249,77.69,9600,9740,9350,12490,6730,9610,9555.13,0.60,0,-12398,9936,9772,9536,9372,9136,9855,9455,64,2880,500,6720,10,1,12792923,1222,98.45,1.63,12,0.48,97.00,5841.00,27000,20240109,-64.63,9300,20241115,2.69,27000,-64.63,20240109,9300,2.69,20241115,27000,-64.63,20240109,9300,2.69,20241115,1.87,N,146320,500,63 억,,76394,N,N,5,N,00,N 20241118,150821,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9480,-130,5,-1.35,559365980,58530,74.24,9600,9740,9350,12490,6730,9610,9556.91,0.60,0,-12079,9936,9772,9536,9372,9136,9855,9455,64,2880,500,6720,10,1,12792923,1213,97.73,1.62,12,0.46,97.00,5841.00,27000,20240109,-64.89,9300,20241115,1.94,27000,-64.89,20240109,9300,1.94,20241115,27000,-64.89,20240109,9300,1.94,20241115,1.87,N,146320,500,63 억,,76394,N,N,1,N,00,N 20241118,140823,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9460,-150,5,-1.56,448951980,46832,59.41,9600,9740,9450,12490,6730,9610,9586.44,0.60,0,-11339,9936,9772,9536,9372,9136,9855,9455,64,2880,500,6720,10,1,12792923,1210,97.53,1.62,12,0.37,97.00,5841.00,27000,20240109,-64.96,9300,20241115,1.72,27000,-64.96,20240109,9300,1.72,20241115,27000,-64.96,20240109,9300,1.72,20241115,1.87,N,146320,500,63 억,,76394,N,N,1,N,00,N diff --git a/147760/price/prices-20241101.csv b/147760/price/prices-20241101.csv index d2fb9d61c94d..72d6c0b9d8f9 100644 --- a/147760/price/prices-20241101.csv +++ b/147760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160807,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3395,-145,5,-4.10,146735315,42892,99.40,3510,3515,3380,4600,2480,3540,3421.06,1.25,0,-10811,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,367,-6.62,0.81,12,0.40,-513.00,4191.00,9300,20240219,-63.49,3065,20240906,10.77,9300,-63.49,20240219,3065,10.77,20240906,9300,-63.49,20240219,3065,10.77,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N +20241119,150820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3420,-120,5,-3.39,134004015,39148,90.72,3510,3515,3380,4600,2480,3540,3423.01,1.25,0,-10225,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,370,-6.67,0.82,12,0.36,-513.00,4191.00,9300,20240219,-63.23,3065,20240906,11.58,9300,-63.23,20240219,3065,11.58,20240906,9300,-63.23,20240219,3065,11.58,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N +20241119,140820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3395,-145,5,-4.10,124150715,36244,83.99,3510,3515,3390,4600,2480,3540,3425.41,1.25,0,-9770,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,367,-6.62,0.81,12,0.33,-513.00,4191.00,9300,20240219,-63.49,3065,20240906,10.77,9300,-63.49,20240219,3065,10.77,20240906,9300,-63.49,20240219,3065,10.77,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N +20241119,130823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3425,-115,5,-3.25,73020035,21229,49.20,3510,3515,3410,4600,2480,3540,3439.64,1.25,0,-6613,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,371,-6.68,0.82,12,0.20,-513.00,4191.00,9300,20240219,-63.17,3065,20240906,11.75,9300,-63.17,20240219,3065,11.75,20240906,9300,-63.17,20240219,3065,11.75,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N +20241119,120814,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3440,-100,5,-2.82,53218655,15445,35.79,3510,3515,3410,4600,2480,3540,3445.69,1.25,0,-6712,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,372,-6.71,0.82,12,0.14,-513.00,4191.00,9300,20240219,-63.01,3065,20240906,12.23,9300,-63.01,20240219,3065,12.23,20240906,9300,-63.01,20240219,3065,12.23,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N +20241119,110823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3420,-120,5,-3.39,50517945,14657,33.97,3510,3515,3410,4600,2480,3540,3446.68,1.25,0,-6228,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,370,-6.67,0.82,12,0.14,-513.00,4191.00,9300,20240219,-63.23,3065,20240906,11.58,9300,-63.23,20240219,3065,11.58,20240906,9300,-63.23,20240219,3065,11.58,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N +20241119,100845,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3435,-105,5,-2.97,45569255,13214,30.62,3510,3515,3410,4600,2480,3540,3448.56,1.25,0,-5304,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,372,-6.70,0.82,12,0.12,-513.00,4191.00,9300,20240219,-63.06,3065,20240906,12.07,9300,-63.06,20240219,3065,12.07,20240906,9300,-63.06,20240219,3065,12.07,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N +20241119,090838,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3475,-65,5,-1.84,4442335,1269,2.94,3510,3515,3455,4600,2480,3540,3500.66,1.25,0,-87,3660,3600,3500,3440,3340,3630,3470,54,1060,500,2190,5,1,10819866,376,-6.77,0.83,12,0.01,-513.00,4191.00,9300,20240219,-62.63,3065,20240906,13.38,9300,-62.63,20240219,3065,13.38,20240906,9300,-62.63,20240219,3065,13.38,20240906,2.17,N,147760,500,54 억,,135328,N,N,0,N,00,N 20241118,160812,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3540,120,2,3.51,148457060,42555,47.70,3400,3560,3400,4445,2395,3420,3488.58,1.13,0,12764,3650,3535,3455,3340,3260,3592,3397,54,1025,500,2120,5,1,10819866,383,-6.90,0.84,12,0.39,-513.00,4191.00,9300,20240219,-61.94,3065,20240906,15.50,9300,-61.94,20240219,3065,15.50,20240906,9300,-61.94,20240219,3065,15.50,20240906,2.12,N,147760,500,54 억,,122560,N,N,0,N,00,N 20241118,150821,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3470,50,2,1.46,119132150,34168,38.30,3400,3560,3400,4445,2395,3420,3486.66,1.13,0,12465,3650,3535,3455,3340,3260,3592,3397,54,1025,500,2120,5,1,10819866,375,-6.76,0.83,12,0.32,-513.00,4191.00,9300,20240219,-62.69,3065,20240906,13.21,9300,-62.69,20240219,3065,13.21,20240906,9300,-62.69,20240219,3065,13.21,20240906,2.12,N,147760,500,54 억,,122560,N,N,0,N,00,N 20241118,140823,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3515,95,2,2.78,103621180,29689,33.28,3400,3560,3400,4445,2395,3420,3490.22,1.13,0,10156,3650,3535,3455,3340,3260,3592,3397,54,1025,500,2120,5,1,10819866,380,-6.85,0.84,12,0.27,-513.00,4191.00,9300,20240219,-62.20,3065,20240906,14.68,9300,-62.20,20240219,3065,14.68,20240906,9300,-62.20,20240219,3065,14.68,20240906,2.12,N,147760,500,54 억,,122560,N,N,0,N,00,N diff --git a/147830/price/prices-20241101.csv b/147830/price/prices-20241101.csv index 028b554a2f79..bf8df8f0fdf7 100644 --- a/147830/price/prices-20241101.csv +++ b/147830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160808,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5700,150,2,2.70,1156691940,206078,113.77,5460,5700,5460,7210,3890,5550,5612.54,2.89,0,16098,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1140,15.66,1.44,12,1.03,364.00,3951.00,11680,20240711,-51.20,3150,20231121,80.95,11680,-51.20,20240711,3350,70.15,20240125,11680,-51.20,20240711,3150,80.95,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N +20241119,150821,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5670,120,2,2.16,1102876410,196623,108.55,5460,5700,5460,7210,3890,5550,5609.09,2.89,0,16811,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1134,15.58,1.44,12,0.98,364.00,3951.00,11680,20240711,-51.46,3150,20231121,80.00,11680,-51.46,20240711,3350,69.25,20240125,11680,-51.46,20240711,3150,80.00,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N +20241119,140820,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5620,70,2,1.26,845902810,151227,83.49,5460,5700,5460,7210,3890,5550,5593.60,2.89,0,13022,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1124,15.44,1.42,12,0.76,364.00,3951.00,11680,20240711,-51.88,3150,20231121,78.41,11680,-51.88,20240711,3350,67.76,20240125,11680,-51.88,20240711,3150,78.41,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N +20241119,130823,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5650,100,2,1.80,780838650,139717,77.13,5460,5700,5460,7210,3890,5550,5588.72,2.89,0,10418,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1130,15.52,1.43,12,0.70,364.00,3951.00,11680,20240711,-51.63,3150,20231121,79.37,11680,-51.63,20240711,3350,68.66,20240125,11680,-51.63,20240711,3150,79.37,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N +20241119,120815,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5610,60,2,1.08,690017180,123607,68.24,5460,5700,5460,7210,3890,5550,5582.35,2.89,0,9788,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1122,15.41,1.42,12,0.62,364.00,3951.00,11680,20240711,-51.97,3150,20231121,78.10,11680,-51.97,20240711,3350,67.46,20240125,11680,-51.97,20240711,3150,78.10,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N +20241119,110823,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5620,70,2,1.26,645878120,115705,63.88,5460,5700,5460,7210,3890,5550,5582.11,2.89,0,7830,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1124,15.44,1.42,12,0.58,364.00,3951.00,11680,20240711,-51.88,3150,20231121,78.41,11680,-51.88,20240711,3350,67.76,20240125,11680,-51.88,20240711,3150,78.41,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N +20241119,100845,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5620,70,2,1.26,356784650,64631,35.68,5460,5620,5460,7210,3890,5550,5520.33,2.89,0,5554,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1124,15.44,1.42,12,0.32,364.00,3951.00,11680,20240711,-51.88,3150,20231121,78.41,11680,-51.88,20240711,3350,67.76,20240125,11680,-51.88,20240711,3150,78.41,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N +20241119,090838,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5510,-40,5,-0.72,80712760,14716,8.12,5460,5540,5460,7210,3890,5550,5484.69,2.89,0,5706,5703,5626,5543,5466,5383,5585,5425,100,1660,500,3550,10,1,20000000,1102,15.14,1.39,12,0.07,364.00,3951.00,11680,20240711,-52.83,3150,20231121,74.92,11680,-52.83,20240711,3350,64.48,20240125,11680,-52.83,20240711,3150,74.92,20231121,4.55,N,147830,500,100 억,,578357,N,N,0,N,00,N 20241118,160812,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5550,30,2,0.54,971488410,174852,68.02,5560,5620,5460,7170,3870,5520,5556.08,2.94,0,-9967,5740,5630,5440,5330,5140,5685,5385,100,1650,500,3530,10,1,20000000,1110,15.25,1.40,12,0.87,364.00,3951.00,11680,20240711,-52.48,3150,20231121,76.19,11680,-52.48,20240711,3350,65.67,20240125,11680,-52.48,20240711,3150,76.19,20231121,4.71,N,147830,500,100 억,,588310,N,N,0,N,00,N 20241118,150821,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5530,10,2,0.18,923975730,166282,64.69,5560,5620,5460,7170,3870,5520,5556.68,2.94,0,-10851,5740,5630,5440,5330,5140,5685,5385,100,1650,500,3530,10,1,20000000,1106,15.19,1.40,12,0.83,364.00,3951.00,11680,20240711,-52.65,3150,20231121,75.56,11680,-52.65,20240711,3350,65.07,20240125,11680,-52.65,20240711,3150,75.56,20231121,4.71,N,147830,500,100 억,,588310,N,N,0,N,00,N 20241118,140823,55,60.00,KOSDAQ,,금속,N,N,N,Y,60,N,5570,50,2,0.91,888140620,159805,62.17,5560,5620,5460,7170,3870,5520,5557.65,2.94,0,-10345,5740,5630,5440,5330,5140,5685,5385,100,1650,500,3530,10,1,20000000,1114,15.30,1.41,12,0.80,364.00,3951.00,11680,20240711,-52.31,3150,20231121,76.83,11680,-52.31,20240711,3350,66.27,20240125,11680,-52.31,20240711,3150,76.83,20231121,4.71,N,147830,500,100 억,,588310,N,N,0,N,00,N diff --git a/148150/price/prices-20241101.csv b/148150/price/prices-20241101.csv index 8582dbf3ac76..77b8c3c88594 100644 --- a/148150/price/prices-20241101.csv +++ b/148150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160808,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5870,-190,5,-3.14,935595060,157646,89.70,5960,6020,5810,7870,4250,6060,5934.82,7.57,0,-8080,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2105,9.27,1.42,12,0.44,633.00,4122.00,13280,20240517,-55.80,3790,20231110,54.88,13280,-55.80,20240517,5150,13.98,20240923,18450,-68.18,20231123,5150,13.98,20240923,3.69,N,148150,500,179 억,,2713809,N,N,11,N,00,N +20241119,150821,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5930,-130,5,-2.15,772927490,129953,73.94,5960,6020,5900,7870,4250,6060,5947.73,7.57,0,-15332,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2127,9.37,1.44,12,0.36,633.00,4122.00,13280,20240517,-55.35,3790,20231110,56.46,13280,-55.35,20240517,5150,15.15,20240923,18450,-67.86,20231123,5150,15.15,20240923,3.69,N,148150,500,179 억,,2713809,N,N,25,N,00,N +20241119,140820,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5950,-110,5,-1.82,626446720,105210,59.87,5960,6020,5910,7870,4250,6060,5954.23,7.57,0,-12533,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2134,9.40,1.44,12,0.29,633.00,4122.00,13280,20240517,-55.20,3790,20231110,56.99,13280,-55.20,20240517,5150,15.53,20240923,18450,-67.75,20231123,5150,15.53,20240923,3.69,N,148150,500,179 억,,2713809,N,N,25,N,00,N +20241119,130823,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5960,-100,5,-1.65,494884580,83108,47.29,5960,6020,5910,7870,4250,6060,5954.69,7.57,0,-18997,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2137,9.42,1.45,12,0.23,633.00,4122.00,13280,20240517,-55.12,3790,20231110,57.26,13280,-55.12,20240517,5150,15.73,20240923,18450,-67.70,20231123,5150,15.73,20240923,3.69,N,148150,500,179 억,,2713809,N,N,25,N,00,N +20241119,120815,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5950,-110,5,-1.82,380501780,63872,36.34,5960,6020,5910,7870,4250,6060,5957.22,7.57,0,-21756,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2134,9.40,1.44,12,0.18,633.00,4122.00,13280,20240517,-55.20,3790,20231110,56.99,13280,-55.20,20240517,5150,15.53,20240923,18450,-67.75,20231123,5150,15.53,20240923,3.69,N,148150,500,179 억,,2713809,N,N,25,N,00,N +20241119,110824,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5940,-120,5,-1.98,315154030,52872,30.08,5960,6020,5910,7870,4250,6060,5960.66,7.57,0,-21716,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2130,9.38,1.44,12,0.15,633.00,4122.00,13280,20240517,-55.27,3790,20231110,56.73,13280,-55.27,20240517,5150,15.34,20240923,18450,-67.80,20231123,5150,15.34,20240923,3.69,N,148150,500,179 억,,2713809,N,N,25,N,00,N +20241119,100846,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5960,-100,5,-1.65,230287060,38603,21.97,5960,6020,5910,7870,4250,6060,5965.47,7.57,0,-18367,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2137,9.42,1.45,12,0.11,633.00,4122.00,13280,20240517,-55.12,3790,20231110,57.26,13280,-55.12,20240517,5150,15.73,20240923,18450,-67.70,20231123,5150,15.73,20240923,3.69,N,148150,500,179 억,,2713809,N,N,25,N,00,N +20241119,090838,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5960,-100,5,-1.65,61645260,10358,5.89,5960,6020,5910,7870,4250,6060,5951.25,7.57,0,-3941,6340,6200,6000,5860,5660,6270,5930,179,1810,500,3750,10,1,35860429,2137,9.42,1.45,12,0.03,633.00,4122.00,13280,20240517,-55.12,3790,20231110,57.26,13280,-55.12,20240517,5150,15.73,20240923,18450,-67.70,20231123,5150,15.73,20240923,3.69,N,148150,500,179 억,,2713809,N,N,25,N,00,N 20241118,160812,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,6060,70,2,1.17,1045148320,174244,46.89,6000,6140,5800,7780,4200,5990,5998.12,7.61,0,-14096,6423,6206,5853,5636,5283,6315,5745,179,1790,500,3710,10,1,35860429,2173,9.57,1.47,12,0.49,633.00,4122.00,13280,20240517,-54.37,3787,20231109,60.02,13280,-54.37,20240517,5150,17.67,20240923,18450,-67.15,20231123,5150,17.67,20240923,3.84,N,148150,500,179 억,,2729867,N,N,25,N,00,N 20241118,150822,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5980,-10,5,-0.17,990673030,165209,44.46,6000,6140,5800,7780,4200,5990,5996.48,7.61,0,-15406,6423,6206,5853,5636,5283,6315,5745,179,1790,500,3710,10,1,35860429,2144,9.45,1.45,12,0.46,633.00,4122.00,13280,20240517,-54.97,3787,20231109,57.91,13280,-54.97,20240517,5150,16.12,20240923,18450,-67.59,20231123,5150,16.12,20240923,3.84,N,148150,500,179 억,,2729867,N,N,36,N,00,N 20241118,140823,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,5920,-70,5,-1.17,834573930,139160,37.45,6000,6140,5800,7780,4200,5990,5997.23,7.61,0,-19796,6423,6206,5853,5636,5283,6315,5745,179,1790,500,3710,10,1,35860429,2123,9.35,1.44,12,0.39,633.00,4122.00,13280,20240517,-55.42,3787,20231109,56.32,13280,-55.42,20240517,5150,14.95,20240923,18450,-67.91,20231123,5150,14.95,20240923,3.84,N,148150,500,179 억,,2729867,N,N,36,N,00,N diff --git a/148250/price/prices-20241101.csv b/148250/price/prices-20241101.csv index 38f91f82fe6e..68ccd6be44e3 100644 --- a/148250/price/prices-20241101.csv +++ b/148250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160808,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,0,3,0.00,50159305,13485,131.22,3660,3785,3660,4905,2645,3775,3719.64,1.91,0,1704,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,279,-7.63,0.72,12,0.18,-495.00,5260.00,5400,20241011,-30.09,3500,20240805,7.86,5400,-30.09,20241011,3500,7.86,20240805,5400,-30.09,20241011,3500,7.86,20240805,0.36,N,148250,500,38 억,,140818,N,N,3,N,00,N +20241119,150821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,-35,5,-0.93,43395885,11683,113.68,3660,3785,3660,4905,2645,3775,3714.45,1.91,0,1931,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,276,-7.56,0.71,12,0.16,-495.00,5260.00,5400,20241011,-30.74,3500,20240805,6.86,5400,-30.74,20241011,3500,6.86,20240805,5400,-30.74,20241011,3500,6.86,20240805,0.36,N,148250,500,38 억,,140818,N,N,2,N,00,N +20241119,140821,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3745,-30,5,-0.79,22881055,6176,60.10,3660,3785,3660,4905,2645,3775,3704.83,1.91,0,1323,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,277,-7.57,0.71,12,0.08,-495.00,5260.00,5400,20241011,-30.65,3500,20240805,7.00,5400,-30.65,20241011,3500,7.00,20240805,5400,-30.65,20241011,3500,7.00,20240805,0.36,N,148250,500,38 억,,140818,N,N,2,N,00,N +20241119,130824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,0,3,0.00,21462730,5798,56.42,3660,3785,3660,4905,2645,3775,3701.75,1.91,0,1132,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,279,-7.63,0.72,12,0.08,-495.00,5260.00,5400,20241011,-30.09,3500,20240805,7.86,5400,-30.09,20241011,3500,7.86,20240805,5400,-30.09,20241011,3500,7.86,20240805,0.36,N,148250,500,38 억,,140818,N,N,2,N,00,N +20241119,120815,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,-35,5,-0.93,20010460,5410,52.64,3660,3785,3660,4905,2645,3775,3698.79,1.91,0,1105,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,276,-7.56,0.71,12,0.07,-495.00,5260.00,5400,20241011,-30.74,3500,20240805,6.86,5400,-30.74,20241011,3500,6.86,20240805,5400,-30.74,20241011,3500,6.86,20240805,0.36,N,148250,500,38 억,,140818,N,N,2,N,00,N +20241119,110824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3770,-5,5,-0.13,18330810,4961,48.27,3660,3785,3660,4905,2645,3775,3694.98,1.91,0,755,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,279,-7.62,0.72,12,0.07,-495.00,5260.00,5400,20241011,-30.19,3500,20240805,7.71,5400,-30.19,20241011,3500,7.71,20240805,5400,-30.19,20241011,3500,7.71,20240805,0.36,N,148250,500,38 억,,140818,N,N,2,N,00,N +20241119,100846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3770,-5,5,-0.13,17335695,4696,45.69,3660,3785,3660,4905,2645,3775,3691.59,1.91,0,755,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,279,-7.62,0.72,12,0.06,-495.00,5260.00,5400,20241011,-30.19,3500,20240805,7.71,5400,-30.19,20241011,3500,7.71,20240805,5400,-30.19,20241011,3500,7.71,20240805,0.36,N,148250,500,38 억,,140818,N,N,2,N,00,N +20241119,090839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3725,-50,5,-1.32,12886895,3509,34.14,3660,3765,3660,4905,2645,3775,3672.53,1.91,0,207,3901,3837,3746,3682,3591,3792,3637,38,1130,500,2560,5,1,7391186,275,-7.53,0.71,12,0.05,-495.00,5260.00,5400,20241011,-31.02,3500,20240805,6.43,5400,-31.02,20241011,3500,6.43,20240805,5400,-31.02,20241011,3500,6.43,20240805,0.36,N,148250,500,38 억,,140818,N,N,2,N,00,N 20241118,160812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,-35,5,-0.92,38582045,10277,154.45,3810,3810,3655,4950,2670,3810,3754.21,1.91,0,0,3916,3862,3786,3732,3656,3875,3745,38,1140,500,2590,5,1,7391186,279,-7.63,0.72,12,0.14,-495.00,5260.00,5400,20241011,-30.09,3500,20240805,7.86,5400,-30.09,20241011,3500,7.86,20240805,5400,-30.09,20241011,3500,7.86,20240805,0.36,N,148250,500,38 억,,140818,N,N,2,N,00,N 20241118,150822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,-35,5,-0.92,32742595,8723,131.09,3810,3810,3655,4950,2670,3810,3753.59,1.91,0,-192,3916,3862,3786,3732,3656,3875,3745,38,1140,500,2590,5,1,7391186,279,-7.63,0.72,12,0.12,-495.00,5260.00,5400,20241011,-30.09,3500,20240805,7.86,5400,-30.09,20241011,3500,7.86,20240805,5400,-30.09,20241011,3500,7.86,20240805,0.36,N,148250,500,38 억,,140818,N,N,0,N,00,N 20241118,140824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3755,-55,5,-1.44,32610470,8688,130.57,3810,3810,3655,4950,2670,3810,3753.51,1.91,0,-192,3916,3862,3786,3732,3656,3875,3745,38,1140,500,2590,5,1,7391186,278,-7.59,0.71,12,0.12,-495.00,5260.00,5400,20241011,-30.46,3500,20240805,7.29,5400,-30.46,20241011,3500,7.29,20240805,5400,-30.46,20241011,3500,7.29,20240805,0.36,N,148250,500,38 억,,140818,N,N,0,N,00,N diff --git a/148780/price/prices-20241101.csv b/148780/price/prices-20241101.csv index 1b9bb6f4c346..d09a9058cd76 100644 --- a/148780/price/prices-20241101.csv +++ b/148780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160808,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,990,-16,5,-1.59,36881423,37012,211.87,1000,1026,976,1307,705,1006,996.47,0.41,0,-6297,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,311,43.04,2.53,12,0.12,23.00,392.00,2180,20240124,-54.59,871,20231110,13.66,2180,-54.59,20240124,900,10.00,20241114,2180,-54.59,20240124,900,10.00,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N +20241119,150822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,992,-14,5,-1.39,35138811,35252,201.80,1000,1026,976,1307,705,1006,996.79,0.41,0,-4848,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,312,43.13,2.53,12,0.11,23.00,392.00,2180,20240124,-54.50,871,20231110,13.89,2180,-54.50,20240124,900,10.22,20241114,2180,-54.50,20240124,900,10.22,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N +20241119,140821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,992,-14,5,-1.39,34581000,34689,198.57,1000,1026,976,1307,705,1006,996.89,0.41,0,-4529,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,312,43.13,2.53,12,0.11,23.00,392.00,2180,20240124,-54.50,871,20231110,13.89,2180,-54.50,20240124,900,10.22,20241114,2180,-54.50,20240124,900,10.22,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N +20241119,130824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,998,-8,5,-0.80,16853192,16775,96.03,1000,1026,996,1307,705,1006,1004.66,0.41,0,-5244,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,314,43.39,2.55,12,0.05,23.00,392.00,2180,20240124,-54.22,871,20231110,14.58,2180,-54.22,20240124,900,10.89,20241114,2180,-54.22,20240124,900,10.89,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N +20241119,120815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,0,3,0.00,14957273,14877,85.16,1000,1026,999,1307,705,1006,1005.40,0.41,0,-4610,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,316,43.74,2.57,12,0.05,23.00,392.00,2180,20240124,-53.85,871,20231110,15.50,2180,-53.85,20240124,900,11.78,20241114,2180,-53.85,20240124,900,11.78,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N +20241119,110824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1009,3,2,0.30,11981607,11915,68.21,1000,1026,999,1307,705,1006,1005.59,0.41,0,-3142,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,317,43.87,2.57,12,0.04,23.00,392.00,2180,20240124,-53.72,871,20231110,15.84,2180,-53.72,20240124,900,12.11,20241114,2180,-53.72,20240124,900,12.11,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N +20241119,100846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1010,4,2,0.40,7557182,7502,42.94,1000,1026,1000,1307,705,1006,1007.36,0.41,0,-2260,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,318,43.91,2.58,12,0.02,23.00,392.00,2180,20240124,-53.67,871,20231110,15.96,2180,-53.67,20240124,900,12.22,20241114,2180,-53.67,20240124,900,12.22,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N +20241119,090839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1026,20,2,1.99,365026,365,2.09,1000,1026,1000,1307,705,1006,1000.07,0.41,0,-54,1039,1022,1003,986,967,1031,995,157,301,500,600,1,1,31445725,323,44.61,2.62,12,0.00,23.00,392.00,2180,20240124,-52.94,871,20231110,17.80,2180,-52.94,20240124,900,14.00,20241114,2180,-52.94,20240124,900,14.00,20241114,0.59,N,148780,500,157 억,,128612,N,N,0,N,00,N 20241118,160813,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,5,2,0.50,17336836,17339,22.25,1001,1020,984,1301,701,1001,999.88,0.41,0,-934,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,316,43.74,2.57,12,0.06,23.00,392.00,2180,20240124,-53.85,871,20231110,15.50,2180,-53.85,20240124,900,11.78,20241114,2180,-53.85,20240124,900,11.78,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N 20241118,150822,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1006,5,2,0.50,15912034,15922,20.44,1001,1020,984,1301,701,1001,999.37,0.41,0,-929,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,316,43.74,2.57,12,0.05,23.00,392.00,2180,20240124,-53.85,871,20231110,15.50,2180,-53.85,20240124,900,11.78,20241114,2180,-53.85,20240124,900,11.78,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N 20241118,140824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1005,4,2,0.40,14173634,14183,18.20,1001,1020,984,1301,701,1001,999.34,0.41,0,-452,1061,1030,971,940,881,1046,956,157,300,500,600,1,1,31445725,316,43.70,2.56,12,0.05,23.00,392.00,2180,20240124,-53.90,871,20231110,15.38,2180,-53.90,20240124,900,11.67,20241114,2180,-53.90,20240124,900,11.67,20241114,0.59,N,148780,500,157 억,,129472,N,N,0,N,00,N diff --git a/148930/price/prices-20241101.csv b/148930/price/prices-20241101.csv index 1923e0f211b7..b5ed76534fce 100644 --- a/148930/price/prices-20241101.csv +++ b/148930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160809,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3780,80,2,2.16,33998690,9088,48.82,3745,3800,3700,4810,2590,3700,3741.05,0.57,0,1259,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,385,6.82,0.63,12,0.09,554.00,6023.00,8450,20240222,-55.27,3520,20241115,7.39,8450,-55.27,20240222,3520,7.39,20241115,8450,-55.27,20240222,3520,7.39,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N +20241119,150822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3800,100,2,2.70,30399110,8137,43.71,3745,3800,3700,4810,2590,3700,3735.91,0.57,0,644,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,387,6.86,0.63,12,0.08,554.00,6023.00,8450,20240222,-55.03,3520,20241115,7.95,8450,-55.03,20240222,3520,7.95,20241115,8450,-55.03,20240222,3520,7.95,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N +20241119,140821,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3790,90,2,2.43,27451955,7359,39.53,3745,3790,3700,4810,2590,3700,3730.39,0.57,0,448,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,386,6.84,0.63,12,0.07,554.00,6023.00,8450,20240222,-55.15,3520,20241115,7.67,8450,-55.15,20240222,3520,7.67,20241115,8450,-55.15,20240222,3520,7.67,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N +20241119,130824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3745,45,2,1.22,19553785,5257,28.24,3745,3750,3700,4810,2590,3700,3719.57,0.57,0,456,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,381,6.76,0.62,12,0.05,554.00,6023.00,8450,20240222,-55.68,3520,20241115,6.39,8450,-55.68,20240222,3520,6.39,20241115,8450,-55.68,20240222,3520,6.39,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N +20241119,120816,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3740,40,2,1.08,19453045,5230,28.09,3745,3750,3700,4810,2590,3700,3719.51,0.57,0,447,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,381,6.75,0.62,12,0.05,554.00,6023.00,8450,20240222,-55.74,3520,20241115,6.25,8450,-55.74,20240222,3520,6.25,20241115,8450,-55.74,20240222,3520,6.25,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N +20241119,110825,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3710,10,2,0.27,17754660,4775,25.65,3745,3750,3700,4810,2590,3700,3718.25,0.57,0,460,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,378,6.70,0.62,12,0.05,554.00,6023.00,8450,20240222,-56.09,3520,20241115,5.40,8450,-56.09,20240222,3520,5.40,20241115,8450,-56.09,20240222,3520,5.40,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N +20241119,100847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,35,2,0.95,15713105,4224,22.69,3745,3750,3700,4810,2590,3700,3719.96,0.57,0,337,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,380,6.74,0.62,12,0.04,554.00,6023.00,8450,20240222,-55.80,3520,20241115,6.11,8450,-55.80,20240222,3520,6.11,20241115,8450,-55.80,20240222,3520,6.11,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N +20241119,090839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3735,35,2,0.95,8819505,2365,12.70,3745,3750,3700,4810,2590,3700,3729.18,0.57,0,140,3856,3777,3721,3642,3586,3817,3682,51,1110,500,2590,5,1,10175213,380,6.74,0.62,12,0.02,554.00,6023.00,8450,20240222,-55.80,3520,20241115,6.11,8450,-55.80,20240222,3520,6.11,20241115,8450,-55.80,20240222,3520,6.11,20241115,2.32,N,148930,500,50 억,,57995,N,N,0,N,00,N 20241118,160813,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,10,2,0.27,69046815,18610,43.89,3690,3800,3665,4795,2585,3690,3710.20,0.53,0,4373,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,376,6.68,0.61,12,0.18,554.00,6023.00,8450,20240222,-56.21,3520,20241115,5.11,8450,-56.21,20240222,3520,5.11,20241115,8450,-56.21,20240222,3520,5.11,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N 20241118,150822,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3700,10,2,0.27,60414720,16277,38.39,3690,3800,3665,4795,2585,3690,3711.66,0.53,0,4030,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,376,6.68,0.61,12,0.16,554.00,6023.00,8450,20240222,-56.21,3520,20241115,5.11,8450,-56.21,20240222,3520,5.11,20241115,8450,-56.21,20240222,3520,5.11,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N 20241118,140824,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3715,25,2,0.68,43866330,11813,27.86,3690,3800,3665,4795,2585,3690,3713.39,0.53,0,3200,3883,3786,3653,3556,3423,3835,3605,51,1105,500,2580,5,1,10175213,378,6.71,0.62,12,0.12,554.00,6023.00,8450,20240222,-56.04,3520,20241115,5.54,8450,-56.04,20240222,3520,5.54,20241115,8450,-56.04,20240222,3520,5.54,20241115,2.36,N,148930,500,50 억,,53577,N,N,0,N,00,N diff --git a/149010/price/prices-20241101.csv b/149010/price/prices-20241101.csv index a0e84dd4480b..82a2948e1c97 100644 --- a/149010/price/prices-20241101.csv +++ b/149010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160809,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-10,5,-0.13,22590,3,300.00,7400,7790,7400,8970,6630,7800,7530.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,7050,20241112,10.50,9100,-14.40,20240313,7050,10.50,20241112,9100,-14.40,20240313,7050,10.50,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241119,150822,57,100.00,KONEX,,,N,N,N,N, ,N,7790,-10,5,-0.13,22590,3,300.00,7400,7790,7400,8970,6630,7800,7530.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.27,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.40,7050,20241112,10.50,9100,-14.40,20240313,7050,10.50,20241112,9100,-14.40,20240313,7050,10.50,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241119,140821,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,7050,20241112,10.64,9100,-14.29,20240313,7050,10.64,20241112,9100,-14.29,20240313,7050,10.64,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241119,130824,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,7050,20241112,10.64,9100,-14.29,20240313,7050,10.64,20241112,9100,-14.29,20240313,7050,10.64,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241119,120816,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,7050,20241112,10.64,9100,-14.29,20240313,7050,10.64,20241112,9100,-14.29,20240313,7050,10.64,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241119,110825,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,7050,20241112,10.64,9100,-14.29,20240313,7050,10.64,20241112,9100,-14.29,20240313,7050,10.64,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241119,100847,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,7050,20241112,10.64,9100,-14.29,20240313,7050,10.64,20241112,9100,-14.29,20240313,7050,10.64,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N +20241119,090839,57,100.00,KONEX,,,N,N,N,N, ,N,7800,0,3,0.00,0,0,0.00,0,0,0,8970,6630,7800,0.00,0.00,0,0,7800,7800,7800,7800,7800,7800,7800,16,1170,500,5140,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,7050,20241112,10.64,9100,-14.29,20240313,7050,10.64,20241112,9100,-14.29,20240313,7050,10.64,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241118,160813,57,100.00,KONEX,,,N,N,N,N, ,N,7800,300,2,4.00,7800,1,0.03,7800,7800,7800,8620,6380,7500,7800.00,0.00,0,0,8240,7870,7630,7260,7020,8055,7445,16,1120,500,4950,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,7050,20241112,10.64,9100,-14.29,20240313,7050,10.64,20241112,9100,-14.29,20240313,7050,10.64,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241118,150823,57,100.00,KONEX,,,N,N,N,N, ,N,7800,300,2,4.00,7800,1,0.03,7800,7800,7800,8620,6380,7500,7800.00,0.00,0,0,8240,7870,7630,7260,7020,8055,7445,16,1120,500,4950,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,7050,20241112,10.64,9100,-14.29,20240313,7050,10.64,20241112,9100,-14.29,20240313,7050,10.64,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N 20241118,140824,57,100.00,KONEX,,,N,N,N,N, ,N,7800,300,2,4.00,7800,1,0.03,7800,7800,7800,8620,6380,7500,7800.00,0.00,0,0,8240,7870,7630,7260,7020,8055,7445,16,1120,500,4950,10,1,3120000,243,13.29,1.93,12,0.00,587.00,4040.00,9100,20240313,-14.29,7050,20241112,10.64,9100,-14.29,20240313,7050,10.64,20241112,9100,-14.29,20240313,7050,10.64,20241112,0.00,N,149010,500,15 억,,0,N,N,0,N,00,N diff --git a/149300/price/prices-20241101.csv b/149300/price/prices-20241101.csv index 3c7096406427..bf488c087958 100644 --- a/149300/price/prices-20241101.csv +++ b/149300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160809,57,100.00,KONEX,,,N,N,N,N, ,N,399,10,2,2.57,13585359,38584,344.56,399,405,340,447,331,389,352.10,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,174,-3.00,2.59,12,0.09,-133.00,154.00,610,20240108,-34.59,266,20240705,50.00,610,-34.59,20240108,266,50.00,20240705,610,-34.59,20240108,266,50.00,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241119,150822,57,100.00,KONEX,,,N,N,N,N, ,N,399,10,2,2.57,13545459,38484,343.67,399,405,340,447,331,389,351.98,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,174,-3.00,2.59,12,0.09,-133.00,154.00,610,20240108,-34.59,266,20240705,50.00,610,-34.59,20240108,266,50.00,20240705,610,-34.59,20240108,266,50.00,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241119,140822,57,100.00,KONEX,,,N,N,N,N, ,N,405,16,2,4.11,13545060,38483,343.66,399,405,340,447,331,389,351.98,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,176,-3.05,2.63,12,0.09,-133.00,154.00,610,20240108,-33.61,266,20240705,52.26,610,-33.61,20240108,266,52.26,20240705,610,-33.61,20240108,266,52.26,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241119,130825,57,100.00,KONEX,,,N,N,N,N, ,N,405,16,2,4.11,13545060,38483,343.66,399,405,340,447,331,389,351.98,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,176,-3.05,2.63,12,0.09,-133.00,154.00,610,20240108,-33.61,266,20240705,52.26,610,-33.61,20240108,266,52.26,20240705,610,-33.61,20240108,266,52.26,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241119,120816,57,100.00,KONEX,,,N,N,N,N, ,N,405,16,2,4.11,13545060,38483,343.66,399,405,340,447,331,389,351.98,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,176,-3.05,2.63,12,0.09,-133.00,154.00,610,20240108,-33.61,266,20240705,52.26,610,-33.61,20240108,266,52.26,20240705,610,-33.61,20240108,266,52.26,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241119,110825,57,100.00,KONEX,,,N,N,N,N, ,N,405,16,2,4.11,13545060,38483,343.66,399,405,340,447,331,389,351.98,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,176,-3.05,2.63,12,0.09,-133.00,154.00,610,20240108,-33.61,266,20240705,52.26,610,-33.61,20240108,266,52.26,20240705,610,-33.61,20240108,266,52.26,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241119,100847,57,100.00,KONEX,,,N,N,N,N, ,N,388,-1,5,-0.26,11284561,32611,291.22,399,399,340,447,331,389,346.04,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,169,-2.92,2.52,12,0.07,-133.00,154.00,610,20240108,-36.39,266,20240705,45.86,610,-36.39,20240108,266,45.86,20240705,610,-36.39,20240108,266,45.86,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N +20241119,090840,57,100.00,KONEX,,,N,N,N,N, ,N,399,10,2,2.57,9070459,26400,235.76,399,399,340,447,331,389,343.58,0.00,0,0,454,421,376,343,298,438,360,217,58,500,230,1,1,43486252,174,-3.00,2.59,12,0.06,-133.00,154.00,610,20240108,-34.59,266,20240705,50.00,610,-34.59,20240108,266,50.00,20240705,610,-34.59,20240108,266,50.00,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241118,160813,57,100.00,KONEX,,,N,N,N,N, ,N,389,4,2,1.04,3948425,11198,111.26,384,409,331,442,328,385,352.60,0.00,0,0,467,425,373,331,279,400,306,217,57,500,230,1,1,43486252,169,-2.92,2.53,12,0.03,-133.00,154.00,610,20240108,-36.23,266,20240705,46.24,610,-36.23,20240108,266,46.24,20240705,610,-36.23,20240108,266,46.24,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241118,150823,57,100.00,KONEX,,,N,N,N,N, ,N,398,13,2,3.38,3870625,10998,109.27,384,409,331,442,328,385,351.94,0.00,0,0,467,425,373,331,279,400,306,217,57,500,230,1,1,43486252,173,-2.99,2.58,12,0.03,-133.00,154.00,610,20240108,-34.75,266,20240705,49.62,610,-34.75,20240108,266,49.62,20240705,610,-34.75,20240108,266,49.62,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N 20241118,140824,57,100.00,KONEX,,,N,N,N,N, ,N,354,-31,5,-8.05,2675751,7761,77.11,384,409,331,442,328,385,344.77,0.00,0,0,467,425,373,331,279,400,306,217,57,500,230,1,1,43486252,154,-2.66,2.30,12,0.02,-133.00,154.00,610,20240108,-41.97,266,20240705,33.08,610,-41.97,20240108,266,33.08,20240705,610,-41.97,20240108,266,33.08,20240705,0.00,N,149300,500,217 억,,0,N,N,0,N,00,N diff --git a/149950/price/prices-20241101.csv b/149950/price/prices-20241101.csv index ac48c88585ce..1a532c1392b5 100644 --- a/149950/price/prices-20241101.csv +++ b/149950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160810,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9020,90,2,1.01,78333570,8749,48.55,8850,9230,8850,11600,6260,8930,8953.43,1.27,0,-2181,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1408,29.29,0.90,12,0.06,308.00,9970.00,17640,20240701,-48.87,8410,20241115,7.25,17640,-48.87,20240701,8410,7.25,20241115,17640,-48.87,20240701,8410,7.25,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N +20241119,150823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,-30,5,-0.34,71695140,8005,44.42,8850,9230,8850,11600,6260,8930,8956.29,1.27,0,-1647,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1389,28.90,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.55,8410,20241115,5.83,17640,-49.55,20240701,8410,5.83,20241115,17640,-49.55,20240701,8410,5.83,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N +20241119,140822,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8880,-50,5,-0.56,65909680,7354,40.81,8850,9230,8850,11600,6260,8930,8962.43,1.27,0,-1491,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1386,28.83,0.89,12,0.05,308.00,9970.00,17640,20240701,-49.66,8410,20241115,5.59,17640,-49.66,20240701,8410,5.59,20241115,17640,-49.66,20240701,8410,5.59,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N +20241119,130825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8900,-30,5,-0.34,62707730,6994,38.81,8850,9230,8850,11600,6260,8930,8965.93,1.27,0,-1138,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1389,28.90,0.89,12,0.04,308.00,9970.00,17640,20240701,-49.55,8410,20241115,5.83,17640,-49.55,20240701,8410,5.83,20241115,17640,-49.55,20240701,8410,5.83,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N +20241119,120816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9070,140,2,1.57,5237220,579,3.21,8850,9230,8850,11600,6260,8930,9045.28,1.27,0,-261,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1416,29.45,0.91,12,0.00,308.00,9970.00,17640,20240701,-48.58,8410,20241115,7.85,17640,-48.58,20240701,8410,7.85,20241115,17640,-48.58,20240701,8410,7.85,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N +20241119,110825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9080,150,2,1.68,4638940,513,2.85,8850,9230,8850,11600,6260,8930,9042.77,1.27,0,-230,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1417,29.48,0.91,12,0.00,308.00,9970.00,17640,20240701,-48.53,8410,20241115,7.97,17640,-48.53,20240701,8410,7.97,20241115,17640,-48.53,20240701,8410,7.97,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N +20241119,100848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9160,230,2,2.58,3378760,374,2.08,8850,9230,8850,11600,6260,8930,9034.12,1.27,0,-172,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1430,29.74,0.92,12,0.00,308.00,9970.00,17640,20240701,-48.07,8410,20241115,8.92,17640,-48.07,20240701,8410,8.92,20241115,17640,-48.07,20240701,8410,8.92,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N +20241119,090840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9180,250,2,2.80,883390,99,0.55,8850,9230,8850,11600,6260,8930,8923.13,1.27,0,-19,9223,9076,8953,8806,8683,9150,8880,82,2670,500,6250,10,1,15607500,1433,29.81,0.92,12,0.00,308.00,9970.00,17640,20240701,-47.96,8410,20241115,9.16,17640,-47.96,20240701,8410,9.16,20241115,17640,-47.96,20240701,8410,9.16,20241115,0.58,N,149950,500,81 억,,198222,N,N,0,N,00,N 20241118,160814,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8930,-170,5,-1.87,160986010,18022,115.20,8910,9100,8830,11830,6370,9100,8932.75,1.29,0,-3230,9720,9410,8910,8600,8100,9565,8755,82,2730,500,6370,10,1,15607500,1394,28.99,0.90,12,0.12,308.00,9970.00,17640,20240701,-49.38,8410,20241115,6.18,17640,-49.38,20240701,8410,6.18,20241115,17640,-49.38,20240701,8410,6.18,20241115,0.58,N,149950,500,81 억,,201409,N,N,0,N,00,N 20241118,150823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8980,-120,5,-1.32,142233060,15924,101.79,8910,9100,8830,11830,6370,9100,8931.99,1.29,0,-2526,9720,9410,8910,8600,8100,9565,8755,82,2730,500,6370,10,1,15607500,1402,29.16,0.90,12,0.10,308.00,9970.00,17640,20240701,-49.09,8410,20241115,6.78,17640,-49.09,20240701,8410,6.78,20241115,17640,-49.09,20240701,8410,6.78,20241115,0.58,N,149950,500,81 억,,201409,N,N,0,N,00,N 20241118,140825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9100,0,3,0.00,112648000,12620,80.67,8910,9100,8830,11830,6370,9100,8926.15,1.29,0,-2432,9720,9410,8910,8600,8100,9565,8755,82,2730,500,6370,10,1,15607500,1420,29.55,0.91,12,0.08,308.00,9970.00,17640,20240701,-48.41,8410,20241115,8.20,17640,-48.41,20240701,8410,8.20,20241115,17640,-48.41,20240701,8410,8.20,20241115,0.58,N,149950,500,81 억,,201409,N,N,0,N,00,N diff --git a/149980/price/prices-20241101.csv b/149980/price/prices-20241101.csv index 326792bedace..3ea5f4dda3af 100644 --- a/149980/price/prices-20241101.csv +++ b/149980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160810,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6300,130,2,2.11,631253080,100983,102.45,6170,6390,6130,8020,4320,6170,6251.08,0.26,0,10598,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1171,14.25,1.36,12,0.54,442.00,4641.00,11250,20240626,-44.00,5760,20241115,9.38,11250,-44.00,20240626,5760,9.38,20241115,11250,-44.00,20240626,5760,9.38,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N +20241119,150823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6330,160,2,2.59,616789890,98692,100.12,6170,6390,6130,8020,4320,6170,6249.64,0.26,0,10365,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1177,14.32,1.36,12,0.53,442.00,4641.00,11250,20240626,-43.73,5760,20241115,9.90,11250,-43.73,20240626,5760,9.90,20241115,11250,-43.73,20240626,5760,9.90,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N +20241119,140822,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6300,130,2,2.11,520706770,83531,84.74,6170,6340,6130,8020,4320,6170,6233.69,0.26,0,5647,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1171,14.25,1.36,12,0.45,442.00,4641.00,11250,20240626,-44.00,5760,20241115,9.38,11250,-44.00,20240626,5760,9.38,20241115,11250,-44.00,20240626,5760,9.38,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N +20241119,130825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6260,90,2,1.46,393540960,63294,64.21,6170,6270,6130,8020,4320,6170,6217.67,0.26,0,3495,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1164,14.16,1.35,12,0.34,442.00,4641.00,11250,20240626,-44.36,5760,20241115,8.68,11250,-44.36,20240626,5760,8.68,20241115,11250,-44.36,20240626,5760,8.68,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N +20241119,120817,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6260,90,2,1.46,320216040,51537,52.28,6170,6270,6130,8020,4320,6170,6213.32,0.26,0,4811,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1164,14.16,1.35,12,0.28,442.00,4641.00,11250,20240626,-44.36,5760,20241115,8.68,11250,-44.36,20240626,5760,8.68,20241115,11250,-44.36,20240626,5760,8.68,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N +20241119,110826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6200,30,2,0.49,255117910,41104,41.70,6170,6270,6130,8020,4320,6170,6206.64,0.26,0,5195,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1153,14.03,1.34,12,0.22,442.00,4641.00,11250,20240626,-44.89,5760,20241115,7.64,11250,-44.89,20240626,5760,7.64,20241115,11250,-44.89,20240626,5760,7.64,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N +20241119,100848,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6180,10,2,0.16,187164800,30182,30.62,6170,6270,6130,8020,4320,6170,6201.21,0.26,0,4077,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1149,13.98,1.33,12,0.16,442.00,4641.00,11250,20240626,-45.07,5760,20241115,7.29,11250,-45.07,20240626,5760,7.29,20241115,11250,-45.07,20240626,5760,7.29,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N +20241119,090840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6160,-10,5,-0.16,19256900,3130,3.18,6170,6200,6130,8020,4320,6170,6152.36,0.26,0,-1151,6363,6266,6093,5996,5823,6315,6045,19,1850,100,4440,10,1,18594363,1145,13.94,1.33,12,0.02,442.00,4641.00,11250,20240626,-45.24,5760,20241115,6.94,11250,-45.24,20240626,5760,6.94,20241115,11250,-45.24,20240626,5760,6.94,20241115,4.23,N,149980,100,18 억,,48153,N,N,0,N,00,N 20241118,160814,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6170,190,2,3.18,595704590,97981,53.33,5920,6190,5920,7770,4190,5980,6079.64,0.25,0,2572,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1147,13.96,1.33,12,0.53,442.00,4641.00,11250,20240626,-45.16,5760,20241115,7.12,11250,-45.16,20240626,5760,7.12,20241115,11250,-45.16,20240626,5760,7.12,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N 20241118,150823,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6080,100,2,1.67,543695060,89509,48.72,5920,6190,5920,7770,4190,5980,6074.19,0.25,0,4429,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1131,13.76,1.31,12,0.48,442.00,4641.00,11250,20240626,-45.96,5760,20241115,5.56,11250,-45.96,20240626,5760,5.56,20241115,11250,-45.96,20240626,5760,5.56,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N 20241118,140825,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6080,100,2,1.67,439556290,72522,39.47,5920,6190,5920,7770,4190,5980,6061.01,0.25,0,4858,6140,6060,5910,5830,5680,6100,5870,19,1790,100,4300,10,1,18594363,1131,13.76,1.31,12,0.39,442.00,4641.00,11250,20240626,-45.96,5760,20241115,5.56,11250,-45.96,20240626,5760,5.56,20241115,11250,-45.96,20240626,5760,5.56,20241115,4.30,N,149980,100,18 억,,45582,N,N,0,N,00,N diff --git a/150840/price/prices-20241101.csv b/150840/price/prices-20241101.csv index 6973658ee1ac..cb70c49c1088 100644 --- a/150840/price/prices-20241101.csv +++ b/150840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160810,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241119,150823,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241119,140822,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241119,130825,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241119,120817,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241119,110826,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241119,100849,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N +20241119,090841,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231110,0.00,5850,20231110,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241118,160814,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231109,0.00,5850,20231109,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241118,150824,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231109,0.00,5850,20231109,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N 20241118,140825,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,0,3,0.00,0,0,0.00,0,0,0,7600,4100,5850,0.00,0.80,0,0,5850,5850,5850,5850,5850,5850,5850,43,1750,100,0,10,1,42997901,2515,-33.82,29.55,12,0.00,-173.00,198.00,5850,20231109,0.00,5850,20231109,0.00,5850,0.00,20240102,5850,0.00,20240102,5850,0.00,20231120,5850,0.00,20231120,0.00,N,150840,100,42 억,,345831,N,N,0,N,00,N diff --git a/150900/price/prices-20241101.csv b/150900/price/prices-20241101.csv index ff2deea27c5f..1500f684533c 100644 --- a/150900/price/prices-20241101.csv +++ b/150900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-30,5,-0.69,58755895,13670,97.59,4280,4360,4220,5620,3030,4325,4298.16,11.08,0,-217,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,502,11.39,1.39,12,0.12,377.00,3088.00,10100,20240108,-57.48,4110,20241115,4.50,10100,-57.48,20240108,4110,4.50,20241115,10100,-57.48,20240108,4110,4.50,20241115,2.81,N,150900,500,58 억,,1295053,N,N,3,N,00,N +20241119,150823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-15,5,-0.35,51509815,11984,85.55,4280,4360,4220,5620,3030,4325,4298.22,11.08,0,-350,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,504,11.43,1.40,12,0.10,377.00,3088.00,10100,20240108,-57.33,4110,20241115,4.87,10100,-57.33,20240108,4110,4.87,20241115,10100,-57.33,20240108,4110,4.87,20241115,2.81,N,150900,500,58 억,,1295053,N,N,0,N,00,N +20241119,140823,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4295,-30,5,-0.69,45798135,10657,76.08,4280,4360,4220,5620,3030,4325,4297.47,11.08,0,-394,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,502,11.39,1.39,12,0.09,377.00,3088.00,10100,20240108,-57.48,4110,20241115,4.50,10100,-57.48,20240108,4110,4.50,20241115,10100,-57.48,20240108,4110,4.50,20241115,2.81,N,150900,500,58 억,,1295053,N,N,0,N,00,N +20241119,130826,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4325,0,3,0.00,42286920,9838,70.23,4280,4360,4220,5620,3030,4325,4298.32,11.08,0,-581,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,505,11.47,1.40,12,0.08,377.00,3088.00,10100,20240108,-57.18,4110,20241115,5.23,10100,-57.18,20240108,4110,5.23,20241115,10100,-57.18,20240108,4110,5.23,20241115,2.81,N,150900,500,58 억,,1295053,N,N,0,N,00,N +20241119,120817,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4360,35,2,0.81,25120580,5804,41.43,4280,4360,4250,5620,3030,4325,4328.15,11.08,0,-578,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,509,11.56,1.41,12,0.05,377.00,3088.00,10100,20240108,-56.83,4110,20241115,6.08,10100,-56.83,20240108,4110,6.08,20241115,10100,-56.83,20240108,4110,6.08,20241115,2.81,N,150900,500,58 억,,1295053,N,N,0,N,00,N +20241119,110826,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4355,30,2,0.69,24554620,5674,40.51,4280,4355,4250,5620,3030,4325,4327.57,11.08,0,-530,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,509,11.55,1.41,12,0.05,377.00,3088.00,10100,20240108,-56.88,4110,20241115,5.96,10100,-56.88,20240108,4110,5.96,20241115,10100,-56.88,20240108,4110,5.96,20241115,2.81,N,150900,500,58 억,,1295053,N,N,0,N,00,N +20241119,100849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4345,20,2,0.46,6208305,1437,10.26,4280,4350,4280,5620,3030,4325,4320.32,11.08,0,-258,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,508,11.53,1.41,12,0.01,377.00,3088.00,10100,20240108,-56.98,4110,20241115,5.72,10100,-56.98,20240108,4110,5.72,20241115,10100,-56.98,20240108,4110,5.72,20241115,2.81,N,150900,500,58 억,,1295053,N,N,0,N,00,N +20241119,090841,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,25,2,0.58,997310,233,1.66,4280,4350,4280,5620,3030,4325,4280.30,11.08,0,121,4431,4377,4296,4242,4161,4405,4270,58,1295,500,3020,5,1,11685422,508,11.54,1.41,12,0.00,377.00,3088.00,10100,20240108,-56.93,4110,20241115,5.84,10100,-56.93,20240108,4110,5.84,20241115,10100,-56.93,20240108,4110,5.84,20241115,2.81,N,150900,500,58 억,,1295053,N,N,0,N,00,N 20241118,160814,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4325,60,2,1.41,60243835,14008,45.13,4265,4350,4215,5540,2990,4265,4300.67,11.08,0,696,4408,4336,4223,4151,4038,4372,4187,58,1275,500,2980,5,1,11685422,505,11.47,1.40,12,0.12,377.00,3088.00,10100,20240108,-57.18,4110,20241115,5.23,10100,-57.18,20240108,4110,5.23,20241115,10100,-57.18,20240108,4110,5.23,20241115,2.79,N,150900,500,58 억,,1294341,N,N,0,N,00,N 20241118,150824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,45,2,1.06,49888165,11597,37.36,4265,4350,4215,5540,2990,4265,4301.82,11.08,0,356,4408,4336,4223,4151,4038,4372,4187,58,1275,500,2980,5,1,11685422,504,11.43,1.40,12,0.10,377.00,3088.00,10100,20240108,-57.33,4110,20241115,4.87,10100,-57.33,20240108,4110,4.87,20241115,10100,-57.33,20240108,4110,4.87,20241115,2.79,N,150900,500,58 억,,1294341,N,N,0,N,00,N 20241118,140826,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4335,70,2,1.64,49780085,11572,37.28,4265,4350,4215,5540,2990,4265,4301.77,11.08,0,356,4408,4336,4223,4151,4038,4372,4187,58,1275,500,2980,5,1,11685422,507,11.50,1.40,12,0.10,377.00,3088.00,10100,20240108,-57.08,4110,20241115,5.47,10100,-57.08,20240108,4110,5.47,20241115,10100,-57.08,20240108,4110,5.47,20241115,2.79,N,150900,500,58 억,,1294341,N,N,0,N,00,N diff --git a/151860/price/prices-20241101.csv b/151860/price/prices-20241101.csv index b61f0b50278b..4d061964a5ea 100644 --- a/151860/price/prices-20241101.csv +++ b/151860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160811,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5090,-20,5,-0.39,692097535,136203,11.71,5010,5200,4970,6640,3580,5110,5081.33,2.73,0,369,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2525,2.76,0.20,12,0.27,1844.00,24975.00,12990,20231220,-60.82,4450,20241115,14.38,11660,-56.35,20240213,4450,14.38,20241115,12990,-60.82,20231220,4450,14.38,20241115,2.59,N,151860,500,268 억,,1353170,N,N,2,N,00,N +20241119,150824,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,-10,5,-0.20,656879005,129283,11.11,5010,5200,4970,6640,3580,5110,5080.90,2.73,0,-721,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2530,2.77,0.20,12,0.26,1844.00,24975.00,12990,20231220,-60.74,4450,20241115,14.61,11660,-56.26,20240213,4450,14.61,20241115,12990,-60.74,20231220,4450,14.61,20241115,2.59,N,151860,500,268 억,,1353170,N,N,220,N,00,N +20241119,140823,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5130,20,2,0.39,454393375,89599,7.70,5010,5170,4970,6640,3580,5110,5071.34,2.73,0,-7606,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2545,2.78,0.21,12,0.18,1844.00,24975.00,12990,20231220,-60.51,4450,20241115,15.28,11660,-56.00,20240213,4450,15.28,20241115,12990,-60.51,20231220,4450,15.28,20241115,2.59,N,151860,500,268 억,,1353170,N,N,220,N,00,N +20241119,130826,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,-10,5,-0.20,409097565,80755,6.94,5010,5170,4970,6640,3580,5110,5065.81,2.73,0,-6512,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2530,2.77,0.20,12,0.16,1844.00,24975.00,12990,20231220,-60.74,4450,20241115,14.61,11660,-56.26,20240213,4450,14.61,20241115,12990,-60.74,20231220,4450,14.61,20241115,2.59,N,151860,500,268 억,,1353170,N,N,220,N,00,N +20241119,120817,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5090,-20,5,-0.39,392286075,77456,6.66,5010,5170,4970,6640,3580,5110,5064.53,2.73,0,-5642,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2525,2.76,0.20,12,0.16,1844.00,24975.00,12990,20231220,-60.82,4450,20241115,14.38,11660,-56.35,20240213,4450,14.38,20241115,12990,-60.82,20231220,4450,14.38,20241115,2.59,N,151860,500,268 억,,1353170,N,N,220,N,00,N +20241119,110826,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5080,-30,5,-0.59,346669685,68524,5.89,5010,5160,4970,6640,3580,5110,5058.97,2.73,0,-3693,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2520,2.75,0.20,12,0.14,1844.00,24975.00,12990,20231220,-60.89,4450,20241115,14.16,11660,-56.43,20240213,4450,14.16,20241115,12990,-60.89,20231220,4450,14.16,20241115,2.59,N,151860,500,268 억,,1353170,N,N,220,N,00,N +20241119,100849,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5100,-10,5,-0.20,278442605,55078,4.73,5010,5160,4970,6640,3580,5110,5055.25,2.73,0,-5201,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2530,2.77,0.20,12,0.11,1844.00,24975.00,12990,20231220,-60.74,4450,20241115,14.61,11660,-56.26,20240213,4450,14.61,20241115,12990,-60.74,20231220,4450,14.61,20241115,2.59,N,151860,500,268 억,,1353170,N,N,220,N,00,N +20241119,090841,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5010,-100,5,-1.96,96768575,19318,1.66,5010,5060,4970,6640,3580,5110,5008.33,2.73,0,1056,5980,5545,5035,4600,4090,5762,4817,269,1530,500,3570,10,1,49603002,2485,2.72,0.20,12,0.04,1844.00,24975.00,12990,20231220,-61.43,4450,20241115,12.58,11660,-57.03,20240213,4450,12.58,20241115,12990,-61.43,20231220,4450,12.58,20241115,2.59,N,151860,500,268 억,,1353170,N,N,220,N,00,N 20241118,160815,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5110,550,2,12.06,6023797290,1158559,907.12,4525,5470,4525,5920,3195,4560,5199.50,2.80,0,-31531,4840,4700,4575,4435,4310,4770,4505,269,1360,500,3190,10,1,49603002,2535,2.77,0.20,12,2.34,1844.00,24975.00,12990,20231220,-60.66,4450,20241115,14.83,11660,-56.17,20240213,4450,14.83,20241115,12990,-60.66,20231220,4450,14.83,20241115,2.65,N,151860,500,268 억,,1387503,N,N,220,N,00,N 20241118,150824,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5050,490,2,10.75,5908293515,1135772,889.27,4525,5470,4525,5920,3195,4560,5202.01,2.80,0,-33398,4840,4700,4575,4435,4310,4770,4505,269,1360,500,3190,10,1,49603002,2505,2.74,0.20,12,2.29,1844.00,24975.00,12990,20231220,-61.12,4450,20241115,13.48,11660,-56.69,20240213,4450,13.48,20241115,12990,-61.12,20231220,4450,13.48,20241115,2.65,N,151860,500,268 억,,1387503,N,N,0,N,00,N 20241118,140826,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,5150,590,2,12.94,4605594685,881119,689.89,4525,5470,4525,5920,3195,4560,5226.99,2.80,0,-31337,4840,4700,4575,4435,4310,4770,4505,269,1360,500,3190,10,1,49603002,2555,2.79,0.21,12,1.78,1844.00,24975.00,12990,20231220,-60.35,4450,20241115,15.73,11660,-55.83,20240213,4450,15.73,20241115,12990,-60.35,20231220,4450,15.73,20241115,2.65,N,151860,500,268 억,,1387503,N,N,0,N,00,N diff --git a/151910/price/prices-20241101.csv b/151910/price/prices-20241101.csv index c509feecc32c..299704c57190 100644 --- a/151910/price/prices-20241101.csv +++ b/151910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160811,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241119,150824,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241119,140823,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241119,130826,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241119,120818,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241119,110826,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241119,100849,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N +20241119,090841,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241118,160815,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241118,150825,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N 20241118,140826,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,640,0,3,0.00,0,0,0.00,0,0,0,832,448,640,0.00,0.51,0,0,640,640,640,640,640,640,640,190,192,100,0,1,1,190071722,1216,-15.61,3.39,12,0.00,-41.00,189.00,680,20240313,-5.88,264,20240202,142.42,680,-5.88,20240313,264,142.42,20240202,680,-5.88,20240313,264,142.42,20240202,0.00,N,151910,100,190 억,,970483,N,N,0,N,00,N diff --git a/152550/price/prices-20241101.csv b/152550/price/prices-20241101.csv index e6df8ea49522..f7fafb270ea8 100644 --- a/152550/price/prices-20241101.csv +++ b/152550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160811,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,-1,5,-0.29,257541639,738022,107.99,352,352,347,453,245,349,348.97,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,1.05,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N +20241119,150824,57,100.00,KOSPI,, ,N,N,N,N, ,N,349,0,3,0.00,235431224,674572,98.71,352,352,347,453,245,349,349.01,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,0.96,0.00,0.00,649,20240607,-46.22,329,20231226,6.08,649,-46.22,20240607,335,4.18,20240102,649,-46.22,20240607,329,6.08,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N +20241119,140823,57,100.00,KOSPI,, ,N,N,N,N, ,N,350,1,2,0.29,209734195,600759,87.91,352,352,347,453,245,349,349.12,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,245,0.00,0.00,12,0.86,0.00,0.00,649,20240607,-46.07,329,20231226,6.38,649,-46.07,20240607,335,4.48,20240102,649,-46.07,20240607,329,6.38,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N +20241119,130826,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,-1,5,-0.29,193265442,553509,80.99,352,352,347,453,245,349,349.16,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,0.79,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N +20241119,120818,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,-1,5,-0.29,166951682,478033,69.95,352,352,347,453,245,349,349.25,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,0.68,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N +20241119,110827,57,100.00,KOSPI,, ,N,N,N,N, ,N,348,-1,5,-0.29,148650931,425534,62.27,352,352,347,453,245,349,349.33,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,0.61,0.00,0.00,649,20240607,-46.38,329,20231226,5.78,649,-46.38,20240607,335,3.88,20240102,649,-46.38,20240607,329,5.78,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N +20241119,100850,57,100.00,KOSPI,, ,N,N,N,N, ,N,350,1,2,0.29,102893780,294613,43.11,352,352,347,453,245,349,349.25,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,245,0.00,0.00,12,0.42,0.00,0.00,649,20240607,-46.07,329,20231226,6.38,649,-46.07,20240607,335,4.48,20240102,649,-46.07,20240607,329,6.38,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N +20241119,090842,57,100.00,KOSPI,, ,N,N,N,N, ,N,351,2,2,0.57,14943524,42794,6.26,352,352,348,453,245,349,349.20,0.29,0,0,360,354,350,344,340,357,347,3501,104,0,210,1,1,70020000,246,0.00,0.00,12,0.06,0.00,0.00,649,20240607,-45.92,329,20231226,6.69,649,-45.92,20240607,335,4.78,20240102,649,-45.92,20240607,329,6.69,20231226,0.01,N,152550,0,3501 억,,206120,N,N,0,N,00,N 20241118,160815,57,100.00,KOSPI,, ,N,N,N,N, ,N,349,1,2,0.29,239053645,682959,101.88,346,356,346,452,244,348,350.04,0.15,0,0,354,351,348,345,342,349,343,3501,104,0,210,1,1,70020000,244,0.00,0.00,12,0.98,0.00,0.00,649,20240607,-46.22,329,20231226,6.08,649,-46.22,20240607,335,4.18,20240102,649,-46.22,20240607,329,6.08,20231226,0.01,N,152550,0,3501 억,,101921,N,N,0,N,00,N 20241118,150825,57,100.00,KOSPI,, ,N,N,N,N, ,N,350,2,2,0.57,230786062,659293,98.35,346,356,346,452,244,348,350.07,0.15,0,0,354,351,348,345,342,349,343,3501,104,0,210,1,1,70020000,245,0.00,0.00,12,0.94,0.00,0.00,649,20240607,-46.07,329,20231226,6.38,649,-46.07,20240607,335,4.48,20240102,649,-46.07,20240607,329,6.38,20231226,0.01,N,152550,0,3501 억,,101921,N,N,0,N,00,N 20241118,140826,57,100.00,KOSPI,, ,N,N,N,N, ,N,350,2,2,0.57,201739132,576223,85.96,346,356,346,452,244,348,350.12,0.15,0,0,354,351,348,345,342,349,343,3501,104,0,210,1,1,70020000,245,0.00,0.00,12,0.82,0.00,0.00,649,20240607,-46.07,329,20231226,6.38,649,-46.07,20240607,335,4.48,20240102,649,-46.07,20240607,329,6.38,20231226,0.01,N,152550,0,3501 억,,101921,N,N,0,N,00,N diff --git a/153460/price/prices-20241101.csv b/153460/price/prices-20241101.csv index a3b622471d0e..c02dbd6cc1b7 100644 --- a/153460/price/prices-20241101.csv +++ b/153460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160811,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,-20,5,-0.30,8644880,1321,109.99,6510,6590,6470,8560,4620,6590,6544.19,0.00,0,-7,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,429,-29.86,1.33,12,0.02,-220.00,4922.00,8730,20240112,-24.74,5850,20240906,12.31,8730,-24.74,20240112,5850,12.31,20240906,8730,-24.74,20240112,5850,12.31,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241119,150824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,-40,5,-0.61,7089780,1084,90.26,6510,6590,6470,8560,4620,6590,6540.39,0.00,0,-7,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,428,-29.77,1.33,12,0.02,-220.00,4922.00,8730,20240112,-24.97,5850,20240906,11.97,8730,-24.97,20240112,5850,11.97,20240906,8730,-24.97,20240112,5850,11.97,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241119,140824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6510,-80,5,-1.21,1765320,271,22.56,6510,6590,6470,8560,4620,6590,6514.10,0.00,0,-7,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,425,-29.59,1.32,12,0.00,-220.00,4922.00,8730,20240112,-25.43,5850,20240906,11.28,8730,-25.43,20240112,5850,11.28,20240906,8730,-25.43,20240112,5850,11.28,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241119,130827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6510,-80,5,-1.21,313550,48,4.00,6510,6590,6470,8560,4620,6590,6532.29,0.00,0,-7,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,425,-29.59,1.32,12,0.00,-220.00,4922.00,8730,20240112,-25.43,5850,20240906,11.28,8730,-25.43,20240112,5850,11.28,20240906,8730,-25.43,20240112,5850,11.28,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241119,120818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,-120,5,-1.82,287620,44,3.66,6510,6590,6470,8560,4620,6590,6536.82,0.00,0,-7,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,422,-29.41,1.31,12,0.00,-220.00,4922.00,8730,20240112,-25.89,5850,20240906,10.60,8730,-25.89,20240112,5850,10.60,20240906,8730,-25.89,20240112,5850,10.60,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241119,110827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6510,-80,5,-1.21,216210,33,2.75,6510,6590,6500,8560,4620,6590,6551.82,0.00,0,-7,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,425,-29.59,1.32,12,0.00,-220.00,4922.00,8730,20240112,-25.43,5850,20240906,11.28,8730,-25.43,20240112,5850,11.28,20240906,8730,-25.43,20240112,5850,11.28,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241119,100850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6590,0,3,0.00,209700,32,2.66,6510,6590,6500,8560,4620,6590,6553.12,0.00,0,-7,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,430,-29.95,1.34,12,0.00,-220.00,4922.00,8730,20240112,-24.51,5850,20240906,12.65,8730,-24.51,20240112,5850,12.65,20240906,8730,-24.51,20240112,5850,12.65,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N +20241119,090842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6570,-20,5,-0.30,78080,12,1.00,6510,6570,6500,8560,4620,6590,6506.67,0.00,0,0,6763,6676,6513,6426,6263,6595,6345,33,1970,500,4740,10,1,6530014,429,-29.86,1.33,12,0.00,-220.00,4922.00,8730,20240112,-24.74,5850,20240906,12.31,8730,-24.74,20240112,5850,12.31,20240906,8730,-24.74,20240112,5850,12.31,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241118,160815,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6590,-10,5,-0.15,7813250,1200,24.90,6600,6600,6350,8580,4620,6600,6511.04,0.00,0,0,7133,6866,6483,6216,5833,7000,6350,33,1980,500,4750,10,1,6530014,430,-29.95,1.34,12,0.02,-220.00,4922.00,8730,20240112,-24.51,5850,20240906,12.65,8730,-24.51,20240112,5850,12.65,20240906,8730,-24.51,20240112,5850,12.65,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241118,150825,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6600,0,3,0.00,6699370,1031,21.39,6600,6600,6350,8580,4620,6600,6497.93,0.00,0,18,7133,6866,6483,6216,5833,7000,6350,33,1980,500,4750,10,1,6530014,431,-30.00,1.34,12,0.02,-220.00,4922.00,8730,20240112,-24.40,5850,20240906,12.82,8730,-24.40,20240112,5850,12.82,20240906,8730,-24.40,20240112,5850,12.82,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N 20241118,140827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6360,-240,5,-3.64,5490430,844,17.51,6600,6600,6360,8580,4620,6600,6505.25,0.00,0,18,7133,6866,6483,6216,5833,7000,6350,33,1980,500,4750,10,1,6530014,415,-28.91,1.29,12,0.01,-220.00,4922.00,8730,20240112,-27.15,5850,20240906,8.72,8730,-27.15,20240112,5850,8.72,20240906,8730,-27.15,20240112,5850,8.72,20240906,0.05,N,153460,500,32 억,,0,N,N,0,N,00,N diff --git a/153490/price/prices-20241101.csv b/153490/price/prices-20241101.csv index 5e2bb00ce2e6..c0934d389b2a 100644 --- a/153490/price/prices-20241101.csv +++ b/153490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,716,9,2,1.27,144990794,203006,25.51,707,740,704,919,495,707,714.22,2.17,0,-4631,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,369,6.82,0.44,12,0.39,105.00,1631.00,1229,20240111,-41.74,660,20240805,8.48,1229,-41.74,20240111,660,8.48,20240805,1229,-41.74,20240111,660,8.48,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N +20241119,150825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,712,5,2,0.71,137964968,193152,24.27,707,740,704,919,495,707,714.28,2.17,0,-2519,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,367,6.78,0.44,12,0.38,105.00,1631.00,1229,20240111,-42.07,660,20240805,7.88,1229,-42.07,20240111,660,7.88,20240805,1229,-42.07,20240111,660,7.88,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N +20241119,140824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,716,9,2,1.27,102516036,143287,18.01,707,740,704,919,495,707,715.46,2.17,0,-7051,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,369,6.82,0.44,12,0.28,105.00,1631.00,1229,20240111,-41.74,660,20240805,8.48,1229,-41.74,20240111,660,8.48,20240805,1229,-41.74,20240111,660,8.48,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N +20241119,130827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,726,19,2,2.69,95025500,132864,16.70,707,740,704,919,495,707,715.21,2.17,0,-9879,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,374,6.91,0.45,12,0.26,105.00,1631.00,1229,20240111,-40.93,660,20240805,10.00,1229,-40.93,20240111,660,10.00,20240805,1229,-40.93,20240111,660,10.00,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N +20241119,120818,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,719,12,2,1.70,54779752,77101,9.69,707,720,704,919,495,707,710.49,2.17,0,-3472,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,370,6.85,0.44,12,0.15,105.00,1631.00,1229,20240111,-41.50,660,20240805,8.94,1229,-41.50,20240111,660,8.94,20240805,1229,-41.50,20240111,660,8.94,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N +20241119,110827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,710,3,2,0.42,30309628,42869,5.39,707,711,704,919,495,707,707.03,2.17,0,-3161,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,366,6.76,0.44,12,0.08,105.00,1631.00,1229,20240111,-42.23,660,20240805,7.58,1229,-42.23,20240111,660,7.58,20240805,1229,-42.23,20240111,660,7.58,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N +20241119,100850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,708,1,2,0.14,25868284,36606,4.60,707,711,704,919,495,707,706.67,2.17,0,-3019,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,364,6.74,0.43,12,0.07,105.00,1631.00,1229,20240111,-42.39,660,20240805,7.27,1229,-42.39,20240111,660,7.27,20240805,1229,-42.39,20240111,660,7.27,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N +20241119,090842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,709,2,2,0.28,4053573,5728,0.72,707,711,707,919,495,707,707.68,2.17,0,76,735,721,696,682,657,728,689,257,212,500,490,1,1,51480000,365,6.75,0.43,12,0.01,105.00,1631.00,1229,20240111,-42.31,660,20240805,7.42,1229,-42.31,20240111,660,7.42,20240805,1229,-42.31,20240111,660,7.42,20240805,1.34,N,153490,500,257 억,,1115874,N,N,0,N,00,N 20241118,160816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,707,3,2,0.43,545325495,795695,325.92,676,710,671,915,493,704,685.31,2.15,0,7623,732,717,701,686,670,710,679,257,211,500,490,1,1,51480000,364,6.73,0.43,12,1.55,105.00,1631.00,1229,20240111,-42.47,660,20240805,7.12,1229,-42.47,20240111,660,7.12,20240805,1229,-42.47,20240111,660,7.12,20240805,1.21,N,153490,500,257 억,,1106052,N,N,0,N,00,N 20241118,150825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,700,-4,5,-0.57,538203713,785606,321.79,676,710,671,915,493,704,685.08,2.15,0,8299,732,717,701,686,670,710,679,257,211,500,490,1,1,51480000,360,6.67,0.43,12,1.53,105.00,1631.00,1229,20240111,-43.04,660,20240805,6.06,1229,-43.04,20240111,660,6.06,20240805,1229,-43.04,20240111,660,6.06,20240805,1.21,N,153490,500,257 억,,1106052,N,N,0,N,00,N 20241118,140827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,701,-3,5,-0.43,521141236,761125,311.76,676,710,671,915,493,704,684.70,2.15,0,6072,732,717,701,686,670,710,679,257,211,500,490,1,1,51480000,361,6.68,0.43,12,1.48,105.00,1631.00,1229,20240111,-42.96,660,20240805,6.21,1229,-42.96,20240111,660,6.21,20240805,1229,-42.96,20240111,660,6.21,20240805,1.21,N,153490,500,257 억,,1106052,N,N,0,N,00,N diff --git a/153710/price/prices-20241101.csv b/153710/price/prices-20241101.csv index e9357c331c58..71f00b84f362 100644 --- a/153710/price/prices-20241101.csv +++ b/153710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160812,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,15,2,0.32,2151700,451,8.56,4755,4930,4705,6170,3325,4750,4770.95,0.18,0,-10,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,699,-28.70,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N +20241119,150825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,15,2,0.32,1984925,416,7.90,4755,4930,4705,6170,3325,4750,4771.45,0.18,0,-10,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,699,-28.70,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N +20241119,140824,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,15,2,0.32,1837210,385,7.31,4755,4930,4705,6170,3325,4750,4771.97,0.18,0,-10,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,699,-28.70,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N +20241119,130827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4770,20,2,0.42,1741910,365,6.93,4755,4930,4705,6170,3325,4750,4772.36,0.18,0,-10,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,700,-28.73,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.39,4450,20241113,7.19,7640,-37.57,20240527,4450,7.19,20241113,7870,-39.39,20231120,4450,7.19,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N +20241119,120819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,15,2,0.32,1217745,255,4.84,4755,4930,4705,6170,3325,4750,4775.47,0.18,0,0,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,699,-28.70,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N +20241119,110827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4765,15,2,0.32,1217745,255,4.84,4755,4930,4705,6170,3325,4750,4775.47,0.18,0,0,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,699,-28.70,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.45,4450,20241113,7.08,7640,-37.63,20240527,4450,7.08,20241113,7870,-39.45,20231120,4450,7.08,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N +20241119,100851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4770,20,2,0.42,1155800,242,4.59,4755,4930,4705,6170,3325,4750,4776.03,0.18,0,0,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,700,-28.73,2.78,12,0.00,-166.00,1714.00,7870,20231120,-39.39,4450,20241113,7.19,7640,-37.57,20240527,4450,7.19,20241113,7870,-39.39,20231120,4450,7.19,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N +20241119,090842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,0,3,0.00,984185,206,3.91,4755,4930,4750,6170,3325,4750,4777.60,0.18,0,0,4863,4806,4693,4636,4523,4835,4665,73,1420,500,3420,5,1,14669958,697,-28.61,2.77,12,0.00,-166.00,1714.00,7870,20231120,-39.64,4450,20241113,6.74,7640,-37.83,20240527,4450,6.74,20241113,7870,-39.64,20231120,4450,6.74,20241113,0.25,N,153710,500,73 억,,26425,N,N,0,N,00,N 20241118,160816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4750,120,2,2.59,24352945,5267,43.88,4630,4750,4580,6010,3245,4630,4623.66,0.18,0,-63,4766,4697,4621,4552,4476,4732,4587,73,1380,500,3330,5,1,14669958,697,-28.61,2.77,12,0.04,-166.00,1714.00,7870,20231120,-39.64,4450,20241113,6.74,7640,-37.83,20240527,4450,6.74,20241113,7870,-39.64,20231120,4450,6.74,20241113,0.25,N,153710,500,73 억,,26488,N,N,0,N,00,N 20241118,150826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4625,-5,5,-0.11,17840770,3866,32.21,4630,4650,4580,6010,3245,4630,4614.79,0.18,0,-42,4766,4697,4621,4552,4476,4732,4587,73,1380,500,3330,5,1,14669958,678,-27.86,2.70,12,0.03,-166.00,1714.00,7870,20231120,-41.23,4450,20241113,3.93,7640,-39.46,20240527,4450,3.93,20241113,7870,-41.23,20231120,4450,3.93,20241113,0.25,N,153710,500,73 억,,26488,N,N,0,N,00,N 20241118,140827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4635,5,2,0.11,16200080,3508,29.22,4630,4650,4585,6010,3245,4630,4618.04,0.18,0,-42,4766,4697,4621,4552,4476,4732,4587,73,1380,500,3330,5,1,14669958,680,-27.92,2.70,12,0.02,-166.00,1714.00,7870,20231120,-41.11,4450,20241113,4.16,7640,-39.33,20240527,4450,4.16,20241113,7870,-41.11,20231120,4450,4.16,20241113,0.25,N,153710,500,73 억,,26488,N,N,0,N,00,N diff --git a/154030/price/prices-20241101.csv b/154030/price/prices-20241101.csv index 1f001a9a77af..e0e34b8eb313 100644 --- a/154030/price/prices-20241101.csv +++ b/154030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160812,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1998,-7,5,-0.35,32362200,16174,63.52,2025,2030,1995,2605,1405,2005,2000.90,0.53,0,1659,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,1,1,11591352,232,-9.70,1.06,09,0.14,-206.00,1877.00,3105,20240904,-35.65,1950,20241114,2.46,3105,-35.65,20240904,1950,2.46,20241114,3105,-35.65,20240904,1950,2.46,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N +20241119,150825,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-5,5,-0.25,28298111,14141,55.54,2025,2030,1995,2605,1405,2005,2001.14,0.53,0,1762,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,5,1,11591352,232,-9.71,1.07,09,0.12,-206.00,1877.00,3105,20240904,-35.59,1950,20241114,2.56,3105,-35.59,20240904,1950,2.56,20241114,3105,-35.59,20240904,1950,2.56,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N +20241119,140824,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-5,5,-0.25,21534136,10759,42.25,2025,2030,1995,2605,1405,2005,2001.50,0.53,0,1859,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,5,1,11591352,232,-9.71,1.07,09,0.09,-206.00,1877.00,3105,20240904,-35.59,1950,20241114,2.56,3105,-35.59,20240904,1950,2.56,20241114,3105,-35.59,20240904,1950,2.56,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N +20241119,130828,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-5,5,-0.25,21478136,10731,42.14,2025,2030,1995,2605,1405,2005,2001.50,0.53,0,1859,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,5,1,11591352,232,-9.71,1.07,09,0.09,-206.00,1877.00,3105,20240904,-35.59,1950,20241114,2.56,3105,-35.59,20240904,1950,2.56,20241114,3105,-35.59,20240904,1950,2.56,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N +20241119,120819,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1997,-8,5,-0.40,17606184,8794,34.54,2025,2030,1995,2605,1405,2005,2002.07,0.53,0,90,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,1,1,11591352,231,-9.69,1.06,09,0.08,-206.00,1877.00,3105,20240904,-35.68,1950,20241114,2.41,3105,-35.68,20240904,1950,2.41,20241114,3105,-35.68,20240904,1950,2.41,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N +20241119,110828,57,100.00,KOSDAQ,,,N,N,N,N, ,N,1995,-10,5,-0.50,14255564,7115,27.94,2025,2030,1995,2605,1405,2005,2003.59,0.53,0,177,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,1,1,11591352,231,-9.68,1.06,09,0.06,-206.00,1877.00,3105,20240904,-35.75,1950,20241114,2.31,3105,-35.75,20240904,1950,2.31,20241114,3105,-35.75,20240904,1950,2.31,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N +20241119,100851,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2000,-5,5,-0.25,10751146,5361,21.05,2025,2030,1995,2605,1405,2005,2005.44,0.53,0,102,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,5,1,11591352,232,-9.71,1.07,09,0.05,-206.00,1877.00,3105,20240904,-35.59,1950,20241114,2.56,3105,-35.59,20240904,1950,2.56,20241114,3105,-35.59,20240904,1950,2.56,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N +20241119,090842,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2010,5,2,0.25,419545,208,0.82,2025,2030,2005,2605,1405,2005,2017.04,0.53,0,16,2077,2040,2008,1971,1939,2039,1970,58,600,500,1480,5,1,11591352,233,-9.76,1.07,09,0.00,-206.00,1877.00,3105,20240904,-35.27,1950,20241114,3.08,3105,-35.27,20240904,1950,3.08,20241114,3105,-35.27,20240904,1950,3.08,20241114,0.22,N,154030,500,57 억,,61630,N,N,0,N,00,N 20241118,160816,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2005,5,2,0.25,51198046,25462,62.94,2005,2045,1976,2600,1400,2000,2010.76,0.53,0,194,2063,2031,1998,1966,1933,2015,1950,58,600,500,1480,5,1,11591352,232,-9.73,1.07,09,0.22,-206.00,1877.00,3105,20240904,-35.43,1950,20241114,2.82,3105,-35.43,20240904,1950,2.82,20241114,3105,-35.43,20240904,1950,2.82,20241114,0.22,N,154030,500,57 억,,61436,N,N,0,N,00,N 20241118,150826,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2015,15,2,0.75,44649786,22198,54.87,2005,2045,1976,2600,1400,2000,2011.43,0.53,0,88,2063,2031,1998,1966,1933,2015,1950,58,600,500,1480,5,1,11591352,234,-9.78,1.07,09,0.19,-206.00,1877.00,3105,20240904,-35.10,1950,20241114,3.33,3105,-35.10,20240904,1950,3.33,20241114,3105,-35.10,20240904,1950,3.33,20241114,0.22,N,154030,500,57 억,,61436,N,N,0,N,00,N 20241118,140827,57,100.00,KOSDAQ,,,N,N,N,N, ,N,2030,30,2,1.50,38899381,19350,47.83,2005,2045,1976,2600,1400,2000,2010.30,0.53,0,-97,2063,2031,1998,1966,1933,2015,1950,58,600,500,1480,5,1,11591352,235,-9.85,1.08,09,0.17,-206.00,1877.00,3105,20240904,-34.62,1950,20241114,4.10,3105,-34.62,20240904,1950,4.10,20241114,3105,-34.62,20240904,1950,4.10,20241114,0.22,N,154030,500,57 억,,61436,N,N,0,N,00,N diff --git a/154040/price/prices-20241101.csv b/154040/price/prices-20241101.csv index e163a43bacdd..13e6866ef59d 100644 --- a/154040/price/prices-20241101.csv +++ b/154040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160812,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1116,16,2,1.45,74837912,67612,82.93,1104,1126,1098,1430,770,1100,1106.74,0.97,0,-12453,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,200,0.80,0.34,12,0.38,1392.00,3322.00,2075,20231120,-46.22,1001,20241115,11.49,2000,-44.20,20240111,1001,11.49,20241115,2075,-46.22,20231120,1001,11.49,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N +20241119,150826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1113,13,2,1.18,70112798,63368,77.73,1104,1126,1098,1430,770,1100,1106.44,0.97,0,-12391,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,200,0.80,0.34,12,0.35,1392.00,3322.00,2075,20231120,-46.36,1001,20241115,11.19,2000,-44.35,20240111,1001,11.19,20241115,2075,-46.36,20231120,1001,11.19,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N +20241119,140825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1108,8,2,0.73,36303523,32690,40.10,1104,1126,1102,1430,770,1100,1110.54,0.97,0,-3750,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,199,0.80,0.33,12,0.18,1392.00,3322.00,2075,20231120,-46.60,1001,20241115,10.69,2000,-44.60,20240111,1001,10.69,20241115,2075,-46.60,20231120,1001,10.69,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N +20241119,130828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1103,3,2,0.27,34828912,31364,38.47,1104,1126,1103,1430,770,1100,1110.47,0.97,0,-3277,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,198,0.79,0.33,12,0.17,1392.00,3322.00,2075,20231120,-46.84,1001,20241115,10.19,2000,-44.85,20240111,1001,10.19,20241115,2075,-46.84,20231120,1001,10.19,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N +20241119,120819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1110,10,2,0.91,31141586,28044,34.40,1104,1126,1103,1430,770,1100,1110.45,0.97,0,-869,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,199,0.80,0.33,12,0.16,1392.00,3322.00,2075,20231120,-46.51,1001,20241115,10.89,2000,-44.50,20240111,1001,10.89,20241115,2075,-46.51,20231120,1001,10.89,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N +20241119,110828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1106,6,2,0.55,28961667,26073,31.98,1104,1126,1104,1430,770,1100,1110.79,0.97,0,-310,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,199,0.79,0.33,12,0.15,1392.00,3322.00,2075,20231120,-46.70,1001,20241115,10.49,2000,-44.70,20240111,1001,10.49,20241115,2075,-46.70,20231120,1001,10.49,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N +20241119,100851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1123,23,2,2.09,7848202,7049,8.65,1104,1126,1104,1430,770,1100,1113.38,0.97,0,-2941,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,202,0.81,0.34,12,0.04,1392.00,3322.00,2075,20231120,-45.88,1001,20241115,12.19,2000,-43.85,20240111,1001,12.19,20241115,2075,-45.88,20231120,1001,12.19,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N +20241119,090843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1105,5,2,0.45,1051242,952,1.17,1104,1110,1104,1430,770,1100,1104.25,0.97,0,-132,1153,1126,1098,1071,1043,1140,1085,90,330,500,770,1,1,17950094,198,0.79,0.33,12,0.01,1392.00,3322.00,2075,20231120,-46.75,1001,20241115,10.39,2000,-44.75,20240111,1001,10.39,20241115,2075,-46.75,20231120,1001,10.39,20241115,0.02,N,154040,500,89 억,,173677,N,N,0,N,00,N 20241118,160816,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1100,-6,5,-0.54,89417327,81472,14.68,1070,1125,1070,1437,775,1106,1097.51,0.89,0,13718,1308,1207,1104,1003,900,1257,1053,90,331,500,770,1,1,17950094,197,0.79,0.33,12,0.45,1392.00,3322.00,2075,20231120,-46.99,1001,20241115,9.89,2000,-45.00,20240111,1001,9.89,20241115,2075,-46.99,20231120,1001,9.89,20241115,0.02,N,154040,500,89 억,,160009,N,N,0,N,00,N 20241118,150826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1108,2,2,0.18,83613084,76201,13.73,1070,1125,1070,1437,775,1106,1097.27,0.89,0,13941,1308,1207,1104,1003,900,1257,1053,90,331,500,770,1,1,17950094,199,0.80,0.33,12,0.42,1392.00,3322.00,2075,20231120,-46.60,1001,20241115,10.69,2000,-44.60,20240111,1001,10.69,20241115,2075,-46.60,20231120,1001,10.69,20241115,0.02,N,154040,500,89 억,,160009,N,N,0,N,00,N 20241118,140828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1098,-8,5,-0.72,82314473,75020,13.52,1070,1125,1070,1437,775,1106,1097.23,0.89,0,13976,1308,1207,1104,1003,900,1257,1053,90,331,500,770,1,1,17950094,197,0.79,0.33,12,0.42,1392.00,3322.00,2075,20231120,-47.08,1001,20241115,9.69,2000,-45.10,20240111,1001,9.69,20241115,2075,-47.08,20231120,1001,9.69,20241115,0.02,N,154040,500,89 억,,160009,N,N,0,N,00,N diff --git a/155650/price/prices-20241101.csv b/155650/price/prices-20241101.csv index ac8cf25e6a42..051820fbc42f 100644 --- a/155650/price/prices-20241101.csv +++ b/155650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160813,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3810,70,2,1.87,156859110,41887,91.77,3700,3825,3695,4860,2620,3740,3744.82,1.94,0,-750,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,742,5.43,0.61,12,0.22,702.00,6238.00,6080,20231221,-37.34,3320,20240806,14.76,5850,-34.87,20240408,3320,14.76,20240806,6080,-37.34,20231221,3320,14.76,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N +20241119,150826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3825,85,2,2.27,150175285,40128,87.91,3700,3825,3695,4860,2620,3740,3742.41,1.94,0,-663,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,745,5.45,0.61,12,0.21,702.00,6238.00,6080,20231221,-37.09,3320,20240806,15.21,5850,-34.62,20240408,3320,15.21,20240806,6080,-37.09,20231221,3320,15.21,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N +20241119,140825,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3775,35,2,0.94,103536915,27758,60.81,3700,3785,3695,4860,2620,3740,3729.98,1.94,0,362,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,735,5.38,0.61,12,0.14,702.00,6238.00,6080,20231221,-37.91,3320,20240806,13.70,5850,-35.47,20240408,3320,13.70,20240806,6080,-37.91,20231221,3320,13.70,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N +20241119,130828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3725,-15,5,-0.40,69671395,18743,41.06,3700,3750,3695,4860,2620,3740,3717.20,1.94,0,-242,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,725,5.31,0.60,12,0.10,702.00,6238.00,6080,20231221,-38.73,3320,20240806,12.20,5850,-36.32,20240408,3320,12.20,20240806,6080,-38.73,20231221,3320,12.20,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N +20241119,120819,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3720,-20,5,-0.53,65393765,17593,38.54,3700,3750,3695,4860,2620,3740,3717.03,1.94,0,-205,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,724,5.30,0.60,12,0.09,702.00,6238.00,6080,20231221,-38.82,3320,20240806,12.05,5850,-36.41,20240408,3320,12.05,20240806,6080,-38.82,20231221,3320,12.05,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N +20241119,110828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,0,3,0.00,46265895,12449,27.27,3700,3750,3695,4860,2620,3740,3716.43,1.94,0,-218,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,728,5.33,0.60,12,0.06,702.00,6238.00,6080,20231221,-38.49,3320,20240806,12.65,5850,-36.07,20240408,3320,12.65,20240806,6080,-38.49,20231221,3320,12.65,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N +20241119,100851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,0,3,0.00,33032985,8902,19.50,3700,3750,3695,4860,2620,3740,3710.74,1.94,0,125,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,728,5.33,0.60,12,0.05,702.00,6238.00,6080,20231221,-38.49,3320,20240806,12.65,5850,-36.07,20240408,3320,12.65,20240806,6080,-38.49,20231221,3320,12.65,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N +20241119,090843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3710,-30,5,-0.80,17565005,4745,10.40,3700,3730,3695,4860,2620,3740,3701.79,1.94,0,-641,3846,3792,3691,3637,3536,3820,3665,100,1120,500,2610,5,1,19474358,722,5.28,0.59,12,0.02,702.00,6238.00,6080,20231221,-38.98,3320,20240806,11.75,5850,-36.58,20240408,3320,11.75,20240806,6080,-38.98,20231221,3320,11.75,20240806,2.75,N,155650,500,99 억,,377104,N,N,0,N,00,N 20241118,160817,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,140,2,3.89,167575235,45643,79.43,3655,3745,3590,4680,2520,3600,3671.43,1.95,0,-3360,3920,3760,3570,3410,3220,3840,3490,100,1080,500,2520,5,1,19474358,728,5.33,0.60,12,0.23,702.00,6238.00,6080,20231221,-38.49,3320,20240806,12.65,5850,-36.07,20240408,3320,12.65,20240806,6080,-38.49,20231221,3320,12.65,20240806,2.76,N,155650,500,99 억,,380464,N,N,0,N,00,N 20241118,150826,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3670,70,2,1.94,159072045,43353,75.44,3655,3745,3590,4680,2520,3600,3669.23,1.95,0,-3582,3920,3760,3570,3410,3220,3840,3490,100,1080,500,2520,5,1,19474358,715,5.23,0.59,12,0.22,702.00,6238.00,6080,20231221,-39.64,3320,20240806,10.54,5850,-37.26,20240408,3320,10.54,20240806,6080,-39.64,20231221,3320,10.54,20240806,2.76,N,155650,500,99 억,,380464,N,N,0,N,00,N 20241118,140828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3705,105,2,2.92,135353385,36894,64.20,3655,3745,3590,4680,2520,3600,3668.71,1.95,0,-4248,3920,3760,3570,3410,3220,3840,3490,100,1080,500,2520,5,1,19474358,722,5.28,0.59,12,0.19,702.00,6238.00,6080,20231221,-39.06,3320,20240806,11.60,5850,-36.67,20240408,3320,11.60,20240806,6080,-39.06,20231221,3320,11.60,20240806,2.76,N,155650,500,99 억,,380464,N,N,0,N,00,N diff --git a/155660/price/prices-20241101.csv b/155660/price/prices-20241101.csv index 38263e48ec9d..13a2334e029d 100644 --- a/155660/price/prices-20241101.csv +++ b/155660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160813,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3860,40,2,1.05,6505155,1690,15.25,3840,3865,3820,4965,2675,3820,3849.20,0.50,0,-2,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,618,3.53,0.29,12,0.01,1093.00,13467.00,4720,20231117,-18.22,3535,20241115,9.19,4690,-17.70,20240603,3535,9.19,20241115,4690,-17.70,20240603,3535,9.19,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N +20241119,150826,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3845,25,2,0.65,3880355,1010,9.11,3840,3865,3820,4965,2675,3820,3841.94,0.50,0,-1,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,615,3.52,0.29,12,0.01,1093.00,13467.00,4720,20231117,-18.54,3535,20241115,8.77,4690,-18.02,20240603,3535,8.77,20241115,4690,-18.02,20240603,3535,8.77,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N +20241119,140825,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3860,40,2,1.05,3711235,966,8.72,3840,3865,3820,4965,2675,3820,3841.86,0.50,0,11,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,618,3.53,0.29,12,0.01,1093.00,13467.00,4720,20231117,-18.22,3535,20241115,9.19,4690,-17.70,20240603,3535,9.19,20241115,4690,-17.70,20240603,3535,9.19,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N +20241119,130829,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3860,40,2,1.05,3319030,864,7.80,3840,3865,3820,4965,2675,3820,3841.47,0.50,0,11,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,618,3.53,0.29,12,0.01,1093.00,13467.00,4720,20231117,-18.22,3535,20241115,9.19,4690,-17.70,20240603,3535,9.19,20241115,4690,-17.70,20240603,3535,9.19,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N +20241119,120820,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3845,25,2,0.65,2999460,781,7.05,3840,3865,3820,4965,2675,3820,3840.54,0.50,0,10,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,615,3.52,0.29,12,0.00,1093.00,13467.00,4720,20231117,-18.54,3535,20241115,8.77,4690,-18.02,20240603,3535,8.77,20241115,4690,-18.02,20240603,3535,8.77,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N +20241119,110828,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3850,30,2,0.79,2295815,598,5.40,3840,3865,3820,4965,2675,3820,3839.16,0.50,0,-2,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,616,3.52,0.29,12,0.00,1093.00,13467.00,4720,20231117,-18.43,3535,20241115,8.91,4690,-17.91,20240603,3535,8.91,20241115,4690,-17.91,20240603,3535,8.91,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N +20241119,100851,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3855,35,2,0.92,1933665,504,4.55,3840,3855,3820,4965,2675,3820,3836.64,0.50,0,-6,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,617,3.53,0.29,12,0.00,1093.00,13467.00,4720,20231117,-18.33,3535,20241115,9.05,4690,-17.80,20240603,3535,9.05,20241115,4690,-17.80,20240603,3535,9.05,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N +20241119,090843,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3820,0,3,0.00,444000,116,1.05,3840,3840,3820,4965,2675,3820,3827.59,0.50,0,-6,3990,3905,3755,3670,3520,3947,3712,80,1145,500,2820,5,1,16000000,611,3.49,0.28,12,0.00,1093.00,13467.00,4720,20231117,-19.07,3535,20241115,8.06,4690,-18.55,20240603,3535,8.06,20241115,4690,-18.55,20240603,3535,8.06,20241115,1.20,N,155660,500,80 억,,80568,N,N,0,N,00,N 20241118,160817,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3820,170,2,4.66,41282290,11025,39.59,3650,3840,3605,4745,2555,3650,3744.33,0.50,0,1920,3766,3707,3621,3562,3476,3737,3592,80,1095,500,2700,5,1,16000000,611,3.49,0.28,12,0.07,1093.00,13467.00,4720,20231117,-19.07,3535,20241115,8.06,4690,-18.55,20240603,3535,8.06,20241115,4690,-18.55,20240603,3535,8.06,20241115,1.20,N,155660,500,80 억,,80300,N,N,0,N,00,N 20241118,150827,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3815,165,2,4.52,36793290,9850,35.37,3650,3820,3605,4745,2555,3650,3735.36,0.50,0,1923,3766,3707,3621,3562,3476,3737,3592,80,1095,500,2700,5,1,16000000,610,3.49,0.28,12,0.06,1093.00,13467.00,4720,20231117,-19.17,3535,20241115,7.92,4690,-18.66,20240603,3535,7.92,20241115,4690,-18.66,20240603,3535,7.92,20241115,1.20,N,155660,500,80 억,,80300,N,N,0,N,00,N 20241118,140828,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,3800,150,2,4.11,35223120,9438,33.89,3650,3820,3605,4745,2555,3650,3732.05,0.50,0,1626,3766,3707,3621,3562,3476,3737,3592,80,1095,500,2700,5,1,16000000,608,3.48,0.28,12,0.06,1093.00,13467.00,4720,20231117,-19.49,3535,20241115,7.50,4690,-18.98,20240603,3535,7.50,20241115,4690,-18.98,20240603,3535,7.50,20241115,1.20,N,155660,500,80 억,,80300,N,N,0,N,00,N diff --git a/156100/price/prices-20241101.csv b/156100/price/prices-20241101.csv index ca2fbf8cbd9a..bca151009b89 100644 --- a/156100/price/prices-20241101.csv +++ b/156100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160813,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,-10,5,-0.15,147814440,22080,47.70,6750,6820,6630,8770,4730,6750,6694.49,2.33,0,-122,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1344,-61.27,3.80,12,0.11,-110.00,1773.00,10660,20231222,-36.77,5990,20240905,12.52,10640,-36.65,20240103,5990,12.52,20240905,10660,-36.77,20231222,5990,12.52,20240905,0.30,N,156100,500,99 억,,463561,N,N,3,N,00,N +20241119,150826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,10,2,0.15,140269850,20960,45.28,6750,6820,6630,8770,4730,6750,6692.26,2.33,0,472,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1348,-61.45,3.81,12,0.11,-110.00,1773.00,10660,20231222,-36.59,5990,20240905,12.85,10640,-36.47,20240103,5990,12.85,20240905,10660,-36.59,20231222,5990,12.85,20240905,0.30,N,156100,500,99 억,,463561,N,N,4,N,00,N +20241119,140826,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-30,5,-0.44,105652920,15771,34.07,6750,6820,6630,8770,4730,6750,6699.19,2.33,0,783,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1340,-61.09,3.79,12,0.08,-110.00,1773.00,10660,20231222,-36.96,5990,20240905,12.19,10640,-36.84,20240103,5990,12.19,20240905,10660,-36.96,20231222,5990,12.19,20240905,0.30,N,156100,500,99 억,,463561,N,N,4,N,00,N +20241119,130829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6720,-30,5,-0.44,79109910,11793,25.48,6750,6820,6630,8770,4730,6750,6708.21,2.33,0,783,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1340,-61.09,3.79,12,0.06,-110.00,1773.00,10660,20231222,-36.96,5990,20240905,12.19,10640,-36.84,20240103,5990,12.19,20240905,10660,-36.96,20231222,5990,12.19,20240905,0.30,N,156100,500,99 억,,463561,N,N,4,N,00,N +20241119,120820,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6690,-60,5,-0.89,70433560,10496,22.67,6750,6820,6630,8770,4730,6750,6710.51,2.33,0,385,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1334,-60.82,3.77,12,0.05,-110.00,1773.00,10660,20231222,-37.24,5990,20240905,11.69,10640,-37.12,20240103,5990,11.69,20240905,10660,-37.24,20231222,5990,11.69,20240905,0.30,N,156100,500,99 억,,463561,N,N,4,N,00,N +20241119,110829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6740,-10,5,-0.15,33209820,4949,10.69,6750,6820,6630,8770,4730,6750,6710.41,2.33,0,450,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1344,-61.27,3.80,12,0.02,-110.00,1773.00,10660,20231222,-36.77,5990,20240905,12.52,10640,-36.65,20240103,5990,12.52,20240905,10660,-36.77,20231222,5990,12.52,20240905,0.30,N,156100,500,99 억,,463561,N,N,4,N,00,N +20241119,100852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6700,-50,5,-0.74,24276970,3616,7.81,6750,6820,6630,8770,4730,6750,6713.76,2.33,0,-233,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1336,-60.91,3.78,12,0.02,-110.00,1773.00,10660,20231222,-37.15,5990,20240905,11.85,10640,-37.03,20240103,5990,11.85,20240905,10660,-37.15,20231222,5990,11.85,20240905,0.30,N,156100,500,99 억,,463561,N,N,4,N,00,N +20241119,090843,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6670,-80,5,-1.19,2122930,317,0.68,6750,6750,6630,8770,4730,6750,6696.94,2.33,0,190,7263,7006,6843,6586,6423,6925,6505,100,2020,500,4860,10,1,19936743,1330,-60.64,3.76,12,0.00,-110.00,1773.00,10660,20231222,-37.43,5990,20240905,11.35,10640,-37.31,20240103,5990,11.35,20240905,10660,-37.43,20231222,5990,11.35,20240905,0.30,N,156100,500,99 억,,463561,N,N,4,N,00,N 20241118,160817,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6750,-120,5,-1.75,312677810,46129,85.06,7100,7100,6680,8930,4810,6870,6778.33,2.34,0,-3593,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1346,-61.36,3.81,12,0.23,-110.00,1773.00,10660,20231222,-36.68,5990,20240905,12.69,10640,-36.56,20240103,5990,12.69,20240905,10660,-36.68,20231222,5990,12.69,20240905,0.30,N,156100,500,99 억,,467152,N,N,4,N,00,N 20241118,150827,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6760,-110,5,-1.60,292119810,43083,79.44,7100,7100,6680,8930,4810,6870,6780.40,2.34,0,-3211,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1348,-61.45,3.81,12,0.22,-110.00,1773.00,10660,20231222,-36.59,5990,20240905,12.85,10640,-36.47,20240103,5990,12.85,20240905,10660,-36.59,20231222,5990,12.85,20240905,0.30,N,156100,500,99 억,,467152,N,N,1,N,00,N 20241118,140829,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6770,-100,5,-1.46,188479290,27781,51.23,7100,7100,6680,8930,4810,6870,6784.47,2.34,0,-4636,7156,7012,6756,6612,6356,7085,6685,100,2060,500,4940,10,1,19936743,1350,-61.55,3.82,12,0.14,-110.00,1773.00,10660,20231222,-36.49,5990,20240905,13.02,10640,-36.37,20240103,5990,13.02,20240905,10660,-36.49,20231222,5990,13.02,20240905,0.30,N,156100,500,99 억,,467152,N,N,1,N,00,N diff --git a/158430/price/prices-20241101.csv b/158430/price/prices-20241101.csv index 2475502b1791..100edc93be4a 100644 --- a/158430/price/prices-20241101.csv +++ b/158430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160814,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,6090,1400,1,29.85,111016747890,20141355,4714.33,4710,6090,4455,6090,3285,4690,5511.75,2.91,0,-357928,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,10,1,22602474,1376,14.53,1.66,12,89.11,419.00,3666.00,6090,20241119,0.00,2885,20240805,111.09,6090,0.00,20241119,2885,111.09,20240805,6090,0.00,20241119,2885,111.09,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N +20241119,150827,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,6090,1400,1,29.85,109850665140,19949880,4669.51,4710,6090,4455,6090,3285,4690,5506.33,2.91,0,-357928,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,10,1,22602474,1376,14.53,1.66,12,88.26,419.00,3666.00,6090,20241119,0.00,2885,20240805,111.09,6090,0.00,20241119,2885,111.09,20240805,6090,0.00,20241119,2885,111.09,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N +20241119,140826,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5760,1070,2,22.81,76232138930,14095202,3299.15,4710,5940,4455,6090,3285,4690,5408.38,2.91,0,-368926,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,10,1,22602474,1302,13.75,1.57,12,62.36,419.00,3666.00,5940,20241119,-3.03,2885,20240805,99.65,5940,-3.03,20241119,2885,99.65,20240805,5940,-3.03,20241119,2885,99.65,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N +20241119,130829,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,5590,900,2,19.19,31942293380,6266767,1466.81,4710,5670,4455,6090,3285,4690,5097.09,2.91,0,-307773,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,10,1,22602474,1263,13.34,1.52,12,27.73,419.00,3666.00,5670,20241119,-1.41,2885,20240805,93.76,5670,-1.41,20241119,2885,93.76,20240805,5670,-1.41,20241119,2885,93.76,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N +20241119,120820,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4625,-65,5,-1.39,12083825280,2522723,590.47,4710,5040,4455,6090,3285,4690,4789.99,2.91,0,-287245,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,5,1,22602474,1045,11.04,1.26,12,11.16,419.00,3666.00,5370,20231205,-13.87,2885,20240805,60.31,5040,-8.23,20241119,2885,60.31,20240805,5370,-13.87,20231205,2885,60.31,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N +20241119,110829,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4640,-50,5,-1.07,11797871910,2460789,575.98,4710,5040,4455,6090,3285,4690,4794.35,2.91,0,-297633,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,5,1,22602474,1049,11.07,1.27,12,10.89,419.00,3666.00,5370,20231205,-13.59,2885,20240805,60.83,5040,-7.94,20241119,2885,60.83,20240805,5370,-13.59,20231205,2885,60.83,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N +20241119,100852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,-20,5,-0.43,11214027760,2335393,546.63,4710,5040,4455,6090,3285,4690,4801.77,2.91,0,-325245,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,5,1,22602474,1056,11.15,1.27,12,10.33,419.00,3666.00,5370,20231205,-13.04,2885,20240805,61.87,5040,-7.34,20241119,2885,61.87,20240805,5370,-13.04,20231205,2885,61.87,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N +20241119,090844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4645,-45,5,-0.96,175328615,37468,8.77,4710,4720,4645,6090,3285,4690,4679.42,2.91,0,-7734,4896,4792,4691,4587,4486,4845,4640,23,1400,100,3470,5,1,22602474,1050,11.09,1.27,12,0.17,419.00,3666.00,5370,20231205,-13.50,2885,20240805,61.01,4865,-4.52,20240125,2885,61.01,20240805,5370,-13.50,20231205,2885,61.01,20240805,4.60,N,158430,100,22 억,,658764,N,N,0,N,00,N 20241118,160817,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,-35,5,-0.74,1987297835,423960,19.91,4685,4795,4590,6140,3310,4725,4687.45,2.90,0,3748,5111,4917,4661,4467,4211,5015,4565,23,1415,100,3490,5,1,22602474,1060,11.19,1.28,12,1.88,419.00,3666.00,5370,20231205,-12.66,2885,20240805,62.56,4865,-3.60,20240125,2885,62.56,20240805,5370,-12.66,20231205,2885,62.56,20240805,4.14,N,158430,100,22 억,,654913,N,N,0,N,00,N 20241118,150827,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4655,-70,5,-1.48,1831738115,390729,18.35,4685,4795,4590,6140,3310,4725,4687.99,2.90,0,19938,5111,4917,4661,4467,4211,5015,4565,23,1415,100,3490,5,1,22602474,1052,11.11,1.27,12,1.73,419.00,3666.00,5370,20231205,-13.31,2885,20240805,61.35,4865,-4.32,20240125,2885,61.35,20240805,5370,-13.31,20231205,2885,61.35,20240805,4.14,N,158430,100,22 억,,654913,N,N,0,N,00,N 20241118,140829,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,-55,5,-1.16,1739327530,370828,17.41,4685,4795,4590,6140,3310,4725,4690.38,2.90,0,19241,5111,4917,4661,4467,4211,5015,4565,23,1415,100,3490,5,1,22602474,1056,11.15,1.27,12,1.64,419.00,3666.00,5370,20231205,-13.04,2885,20240805,61.87,4865,-4.01,20240125,2885,61.87,20240805,5370,-13.04,20231205,2885,61.87,20240805,4.14,N,158430,100,22 억,,654913,N,N,0,N,00,N diff --git a/159010/price/prices-20241101.csv b/159010/price/prices-20241101.csv index 4ab8db0c3df4..789f1e7f160b 100644 --- a/159010/price/prices-20241101.csv +++ b/159010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160814,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4630,-155,5,-3.24,72218065,15489,89.80,4810,4810,4625,6220,3350,4785,4662.54,0.41,0,-1697,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,617,17.28,1.04,12,0.12,268.00,4460.00,12700,20240409,-63.54,4610,20241115,0.43,12700,-63.54,20240409,4610,0.43,20241115,12700,-63.54,20240409,4610,0.43,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N +20241119,150827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4645,-140,5,-2.93,69597215,14923,86.52,4810,4810,4625,6220,3350,4785,4663.75,0.41,0,-1637,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,619,17.33,1.04,12,0.11,268.00,4460.00,12700,20240409,-63.43,4610,20241115,0.76,12700,-63.43,20240409,4610,0.76,20241115,12700,-63.43,20240409,4610,0.76,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N +20241119,140826,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4645,-140,5,-2.93,61753435,13232,76.71,4810,4810,4630,6220,3350,4785,4666.98,0.41,0,-949,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,619,17.33,1.04,12,0.10,268.00,4460.00,12700,20240409,-63.43,4610,20241115,0.76,12700,-63.43,20240409,4610,0.76,20241115,12700,-63.43,20240409,4610,0.76,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N +20241119,130829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4635,-150,5,-3.13,56306435,12057,69.90,4810,4810,4635,6220,3350,4785,4670.02,0.41,0,-877,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,618,17.29,1.04,12,0.09,268.00,4460.00,12700,20240409,-63.50,4610,20241115,0.54,12700,-63.50,20240409,4610,0.54,20241115,12700,-63.50,20240409,4610,0.54,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N +20241119,120821,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4685,-100,5,-2.09,40755625,8724,50.58,4810,4810,4635,6220,3350,4785,4671.67,0.41,0,-784,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,625,17.48,1.05,12,0.07,268.00,4460.00,12700,20240409,-63.11,4610,20241115,1.63,12700,-63.11,20240409,4610,1.63,20241115,12700,-63.11,20240409,4610,1.63,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N +20241119,110829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4665,-120,5,-2.51,35355730,7563,43.85,4810,4810,4635,6220,3350,4785,4674.83,0.41,0,-918,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,622,17.41,1.05,12,0.06,268.00,4460.00,12700,20240409,-63.27,4610,20241115,1.19,12700,-63.27,20240409,4610,1.19,20241115,12700,-63.27,20240409,4610,1.19,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N +20241119,100852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4665,-120,5,-2.51,12349705,2624,15.21,4810,4810,4665,6220,3350,4785,4706.44,0.41,0,-179,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,622,17.41,1.05,12,0.02,268.00,4460.00,12700,20240409,-63.27,4610,20241115,1.19,12700,-63.27,20240409,4610,1.19,20241115,12700,-63.27,20240409,4610,1.19,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N +20241119,090844,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4755,-30,5,-0.63,104915,22,0.13,4810,4810,4750,6220,3350,4785,4768.86,0.41,0,-19,4965,4875,4815,4725,4665,4845,4695,67,1435,500,3340,5,1,13334739,634,17.74,1.07,12,0.00,268.00,4460.00,12700,20240409,-62.56,4610,20241115,3.15,12700,-62.56,20240409,4610,3.15,20241115,12700,-62.56,20240409,4610,3.15,20241115,1.12,N,159010,500,66 억,,54205,N,N,0,N,00,N 20241118,160818,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4785,-30,5,-0.62,82792430,17247,96.53,4815,4905,4755,6250,3375,4815,4800.40,0.42,0,-2468,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,638,17.85,1.07,12,0.13,268.00,4460.00,12700,20240409,-62.32,4610,20241115,3.80,12700,-62.32,20240409,4610,3.80,20241115,12700,-62.32,20240409,4610,3.80,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N 20241118,150827,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4795,-20,5,-0.42,79991475,16662,93.26,4815,4905,4755,6250,3375,4815,4800.83,0.42,0,-1903,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,639,17.89,1.08,12,0.12,268.00,4460.00,12700,20240409,-62.24,4610,20241115,4.01,12700,-62.24,20240409,4610,4.01,20241115,12700,-62.24,20240409,4610,4.01,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N 20241118,140829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4765,-50,5,-1.04,74492530,15509,86.80,4815,4905,4755,6250,3375,4815,4803.18,0.42,0,-1343,4971,4892,4751,4672,4531,4932,4712,67,1435,500,3370,5,1,13334739,635,17.78,1.07,12,0.12,268.00,4460.00,12700,20240409,-62.48,4610,20241115,3.36,12700,-62.48,20240409,4610,3.36,20241115,12700,-62.48,20240409,4610,3.36,20241115,1.11,N,159010,500,66 억,,56571,N,N,0,N,00,N diff --git a/159580/price/prices-20241101.csv b/159580/price/prices-20241101.csv index 588a8bbbab2d..d926b3ce418a 100644 --- a/159580/price/prices-20241101.csv +++ b/159580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160814,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4210,75,2,1.81,253105700,60685,90.32,4135,4225,4085,5370,2895,4135,4170.75,1.29,0,9112,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,843,87.71,1.03,12,0.30,48.00,4070.00,8590,20240118,-50.99,3805,20240909,10.64,8590,-50.99,20240118,3805,10.64,20240909,8590,-50.99,20240118,3805,10.64,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N +20241119,150827,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4185,50,2,1.21,237912940,57063,84.93,4135,4225,4085,5370,2895,4135,4169.30,1.29,0,7752,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,838,87.19,1.03,12,0.28,48.00,4070.00,8590,20240118,-51.28,3805,20240909,9.99,8590,-51.28,20240118,3805,9.99,20240909,8590,-51.28,20240118,3805,9.99,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N +20241119,140826,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4205,70,2,1.69,198526780,47620,70.87,4135,4225,4085,5370,2895,4135,4168.98,1.29,0,6456,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,842,87.60,1.03,12,0.24,48.00,4070.00,8590,20240118,-51.05,3805,20240909,10.51,8590,-51.05,20240118,3805,10.51,20240909,8590,-51.05,20240118,3805,10.51,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N +20241119,130830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4220,85,2,2.06,179631440,43117,64.17,4135,4225,4085,5370,2895,4135,4166.14,1.29,0,4952,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,845,87.92,1.04,12,0.22,48.00,4070.00,8590,20240118,-50.87,3805,20240909,10.91,8590,-50.87,20240118,3805,10.91,20240909,8590,-50.87,20240118,3805,10.91,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N +20241119,120821,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4190,55,2,1.33,127747525,30763,45.79,4135,4220,4085,5370,2895,4135,4152.64,1.29,0,3809,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,839,87.29,1.03,12,0.15,48.00,4070.00,8590,20240118,-51.22,3805,20240909,10.12,8590,-51.22,20240118,3805,10.12,20240909,8590,-51.22,20240118,3805,10.12,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N +20241119,110830,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4200,65,2,1.57,101079885,24373,36.27,4135,4220,4085,5370,2895,4135,4147.21,1.29,0,2520,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,841,87.50,1.03,12,0.12,48.00,4070.00,8590,20240118,-51.11,3805,20240909,10.38,8590,-51.11,20240118,3805,10.38,20240909,8590,-51.11,20240118,3805,10.38,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N +20241119,100852,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4160,25,2,0.60,72043405,17458,25.98,4135,4200,4085,5370,2895,4135,4126.67,1.29,0,1686,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,833,86.67,1.02,12,0.09,48.00,4070.00,8590,20240118,-51.57,3805,20240909,9.33,8590,-51.57,20240118,3805,9.33,20240909,8590,-51.57,20240118,3805,9.33,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N +20241119,090844,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-35,5,-0.85,11639900,2829,4.21,4135,4135,4100,5370,2895,4135,4114.49,1.29,0,-898,4251,4192,4146,4087,4041,4222,4117,100,1235,500,2970,5,1,20032636,821,85.42,1.01,12,0.01,48.00,4070.00,8590,20240118,-52.27,3805,20240909,7.75,8590,-52.27,20240118,3805,7.75,20240909,8590,-52.27,20240118,3805,7.75,20240909,4.36,N,159580,500,100 억,,258553,N,N,0,N,00,N 20241118,160818,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4135,-10,5,-0.24,277346055,67076,81.55,4105,4205,4100,5380,2905,4145,4134.80,1.27,0,3410,4331,4237,4086,3992,3841,4285,4040,100,1235,500,2980,5,1,20032636,828,86.15,1.02,12,0.33,48.00,4070.00,8590,20240118,-51.86,3805,20240909,8.67,8590,-51.86,20240118,3805,8.67,20240909,8590,-51.86,20240118,3805,8.67,20240909,4.40,N,159580,500,100 억,,255143,N,N,0,N,00,N 20241118,150828,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4100,-45,5,-1.09,267543255,64696,78.65,4105,4205,4100,5380,2905,4145,4135.39,1.27,0,4314,4331,4237,4086,3992,3841,4285,4040,100,1235,500,2980,5,1,20032636,821,85.42,1.01,12,0.32,48.00,4070.00,8590,20240118,-52.27,3805,20240909,7.75,8590,-52.27,20240118,3805,7.75,20240909,8590,-52.27,20240118,3805,7.75,20240909,4.40,N,159580,500,100 억,,255143,N,N,0,N,00,N 20241118,140829,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4115,-30,5,-0.72,237268555,57321,69.69,4105,4205,4100,5380,2905,4145,4139.30,1.27,0,6929,4331,4237,4086,3992,3841,4285,4040,100,1235,500,2980,5,1,20032636,824,85.73,1.01,12,0.29,48.00,4070.00,8590,20240118,-52.10,3805,20240909,8.15,8590,-52.10,20240118,3805,8.15,20240909,8590,-52.10,20240118,3805,8.15,20240909,4.40,N,159580,500,100 억,,255143,N,N,0,N,00,N diff --git a/159910/price/prices-20241101.csv b/159910/price/prices-20241101.csv index cea0d91130bb..c2d3a2f8d7d6 100644 --- a/159910/price/prices-20241101.csv +++ b/159910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,710,90,2,14.52,8104287989,10375593,16544.04,625,806,625,806,434,620,781.19,1.06,0,-16122,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,259,-2.66,1.38,12,28.50,-267.00,514.00,1431,20240627,-50.38,560,20241115,26.79,1431,-50.38,20240627,560,26.79,20241115,1431,-50.38,20240627,71,900.00,20231205,0.02,N,159910,100,36 억,,386720,N,N,0,N,00,N +20241119,150827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,696,76,2,12.26,7284133256,9294128,14819.63,625,806,625,806,434,620,783.74,1.06,0,-2046,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,253,-2.61,1.35,12,25.53,-267.00,514.00,1431,20240627,-51.36,560,20241115,24.29,1431,-51.36,20240627,560,24.29,20241115,1431,-51.36,20240627,71,880.28,20231205,0.02,N,159910,100,36 억,,386720,Y,N,0,N,00,N +20241119,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,788,168,2,27.10,5877251362,7517886,11987.38,625,806,625,806,434,620,781.77,1.06,0,30106,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,287,-2.95,1.53,12,20.65,-267.00,514.00,1431,20240627,-44.93,560,20241115,40.71,1431,-44.93,20240627,560,40.71,20241115,1431,-44.93,20240627,71,1009.86,20231205,0.02,N,159910,100,36 억,,386720,N,N,0,N,00,N +20241119,130830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,782,162,2,26.13,5619825910,7190913,11466.02,625,806,625,806,434,620,781.52,1.06,0,27613,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,285,-2.93,1.52,12,19.75,-267.00,514.00,1431,20240627,-45.35,560,20241115,39.64,1431,-45.35,20240627,560,39.64,20241115,1431,-45.35,20240627,71,1001.41,20231205,0.02,N,159910,100,36 억,,386720,N,N,0,N,00,N +20241119,120821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,799,179,2,28.87,4598357604,5907173,9419.08,625,806,625,806,434,620,778.44,1.06,0,27640,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,291,-2.99,1.55,12,16.22,-267.00,514.00,1431,20240627,-44.16,560,20241115,42.68,1431,-44.16,20240627,560,42.68,20241115,1431,-44.16,20240627,71,1025.35,20231205,0.02,N,159910,100,36 억,,386720,N,N,0,N,00,N +20241119,110830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,786,166,2,26.77,3578028622,4627723,7378.97,625,805,625,806,434,620,773.17,1.06,0,23012,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,286,-2.94,1.53,12,12.71,-267.00,514.00,1431,20240627,-45.07,560,20241115,40.36,1431,-45.07,20240627,560,40.36,20241115,1431,-45.07,20240627,71,1007.04,20231205,0.02,N,159910,100,36 억,,386720,N,N,0,N,00,N +20241119,100853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,794,174,2,28.06,2691957764,3509676,5596.23,625,805,625,806,434,620,767.01,1.06,0,62613,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,289,-2.97,1.54,12,9.64,-267.00,514.00,1431,20240627,-44.51,560,20241115,41.79,1431,-44.51,20240627,560,41.79,20241115,1431,-44.51,20240627,71,1018.31,20231205,0.02,N,159910,100,36 억,,386720,N,N,0,N,00,N +20241119,090845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,635,15,2,2.42,7782478,12306,19.62,625,635,625,806,434,620,632.43,1.06,0,-736,646,633,623,610,600,628,605,36,186,100,390,1,1,36410098,231,-2.38,1.24,12,0.03,-267.00,514.00,1431,20240627,-55.63,560,20241115,13.39,1431,-55.63,20240627,560,13.39,20241115,1431,-55.63,20240627,71,794.37,20231205,0.02,N,159910,100,36 억,,386720,N,N,0,N,00,N 20241118,160818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,-5,5,-0.80,38840633,62714,89.85,625,636,613,812,438,625,619.33,1.04,0,7462,720,672,616,568,512,644,540,36,187,100,400,1,1,36410098,226,-2.32,1.21,12,0.17,-267.00,514.00,1431,20240627,-56.67,560,20241115,10.71,1431,-56.67,20240627,560,10.71,20241115,1431,-56.67,20240627,71,773.24,20231205,0.03,N,159910,100,36 억,,379148,N,N,0,N,00,N 20241118,150828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,622,-3,5,-0.48,38463653,62106,88.98,625,636,613,812,438,625,619.32,1.04,0,7749,720,672,616,568,512,644,540,36,187,100,400,1,1,36410098,226,-2.33,1.21,12,0.17,-267.00,514.00,1431,20240627,-56.53,560,20241115,11.07,1431,-56.53,20240627,560,11.07,20241115,1431,-56.53,20240627,71,776.06,20231205,0.03,N,159910,100,36 억,,379148,N,N,0,N,00,N 20241118,140830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,620,-5,5,-0.80,35606670,57488,82.36,625,636,613,812,438,625,619.38,1.04,0,7782,720,672,616,568,512,644,540,36,187,100,400,1,1,36410098,226,-2.32,1.21,12,0.16,-267.00,514.00,1431,20240627,-56.67,560,20241115,10.71,1431,-56.67,20240627,560,10.71,20241115,1431,-56.67,20240627,71,773.24,20231205,0.03,N,159910,100,36 억,,379148,N,N,0,N,00,N diff --git a/160190/price/prices-20241101.csv b/160190/price/prices-20241101.csv index 4d2bc8814751..28914c7757f8 100644 --- a/160190/price/prices-20241101.csv +++ b/160190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160815,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11990,2530,2,26.74,153820015900,13928993,2555.05,9550,12090,9420,12290,6630,9460,11042.54,0.47,0,-84908,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,3703,226.23,5.54,12,45.10,53.00,2165.00,21300,20240627,-43.71,6810,20241101,76.06,21300,-43.71,20240627,6810,76.06,20241101,21300,-43.71,20240627,6810,76.06,20241101,1.21,N,160190,500,154 억,,146407,N,N,0,N,00,N +20241119,150827,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11640,2180,2,23.04,139689906620,12743001,2337.50,9550,11970,9420,12290,6630,9460,10962.50,0.47,0,-64911,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,3595,219.62,5.38,12,41.26,53.00,2165.00,21300,20240627,-45.35,6810,20241101,70.93,21300,-45.35,20240627,6810,70.93,20241101,21300,-45.35,20240627,6810,70.93,20241101,1.21,N,160190,500,154 억,,146407,N,N,0,N,00,N +20241119,140827,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10850,1390,2,14.69,89638901930,8418961,1544.32,9550,11330,9420,12290,6630,9460,10647.75,0.47,0,11595,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,3351,204.72,5.01,12,27.26,53.00,2165.00,21300,20240627,-49.06,6810,20241101,59.32,21300,-49.06,20240627,6810,59.32,20241101,21300,-49.06,20240627,6810,59.32,20241101,1.21,N,160190,500,154 억,,146407,N,N,0,N,00,N +20241119,130830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11220,1760,2,18.60,74082700950,6978107,1280.02,9550,11330,9420,12290,6630,9460,10617.02,0.47,0,-67261,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,3466,211.70,5.18,12,22.59,53.00,2165.00,21300,20240627,-47.32,6810,20241101,64.76,21300,-47.32,20240627,6810,64.76,20241101,21300,-47.32,20240627,6810,64.76,20241101,1.21,N,160190,500,154 억,,146407,N,N,0,N,00,N +20241119,120821,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10670,1210,2,12.79,43943916740,4242459,778.21,9550,10810,9420,12290,6630,9460,10358.86,0.47,0,-52148,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,3296,201.32,4.93,12,13.73,53.00,2165.00,21300,20240627,-49.91,6810,20241101,56.68,21300,-49.91,20240627,6810,56.68,20241101,21300,-49.91,20240627,6810,56.68,20241101,1.21,N,160190,500,154 억,,146407,N,N,0,N,00,N +20241119,110830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10500,1040,2,10.99,18388880920,1817007,333.30,9550,10500,9420,12290,6630,9460,10121.68,0.47,0,-3815,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,3243,198.11,4.85,12,5.88,53.00,2165.00,21300,20240627,-50.70,6810,20241101,54.19,21300,-50.70,20240627,6810,54.19,20241101,21300,-50.70,20240627,6810,54.19,20241101,1.21,N,160190,500,154 억,,146407,Y,N,0,N,00,N +20241119,100853,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9910,450,2,4.76,11966522170,1191433,218.55,9550,10400,9420,12290,6630,9460,10045.50,0.47,0,-1301,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,3061,186.98,4.58,12,3.86,53.00,2165.00,21300,20240627,-53.47,6810,20241101,45.52,21300,-53.47,20240627,6810,45.52,20241101,21300,-53.47,20240627,6810,45.52,20241101,1.21,N,160190,500,154 억,,146407,N,N,0,N,00,N +20241119,090845,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9520,60,2,0.63,546047790,57454,10.54,9550,9630,9420,12290,6630,9460,9506.90,0.47,0,-671,10006,9732,9596,9322,9186,9665,9255,154,2830,500,6620,10,1,30888000,2941,179.62,4.40,12,0.19,53.00,2165.00,21300,20240627,-55.31,6810,20241101,39.79,21300,-55.31,20240627,6810,39.79,20241101,21300,-55.31,20240627,6810,39.79,20241101,1.21,N,160190,500,154 억,,146407,N,N,0,N,00,N 20241118,160818,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9460,-350,5,-3.57,5094573490,526751,13.32,9620,9870,9460,12750,6870,9810,9671.80,0.27,0,61760,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,2922,178.49,4.37,12,1.71,53.00,2165.00,21300,20240627,-55.59,6810,20241101,38.91,21300,-55.59,20240627,6810,38.91,20241101,21300,-55.59,20240627,6810,38.91,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N 20241118,150828,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9520,-290,5,-2.96,4647188930,479608,12.13,9620,9870,9470,12750,6870,9810,9689.49,0.27,0,45286,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,2941,179.62,4.40,12,1.55,53.00,2165.00,21300,20240627,-55.31,6810,20241101,39.79,21300,-55.31,20240627,6810,39.79,20241101,21300,-55.31,20240627,6810,39.79,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N 20241118,140830,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9700,-110,5,-1.12,3911459400,402765,10.19,9620,9870,9470,12750,6870,9810,9711.46,0.27,0,33694,11423,10616,10033,9226,8643,11020,9630,154,2940,500,6860,10,1,30888000,2996,183.02,4.48,12,1.30,53.00,2165.00,21300,20240627,-54.46,6810,20241101,42.44,21300,-54.46,20240627,6810,42.44,20241101,21300,-54.46,20240627,6810,42.44,20241101,1.25,N,160190,500,154 억,,84383,N,N,0,N,00,N diff --git a/160550/price/prices-20241101.csv b/160550/price/prices-20241101.csv index f8a880200623..6edef06f93a1 100644 --- a/160550/price/prices-20241101.csv +++ b/160550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160815,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2210,20,2,0.91,116382390,52387,132.38,2190,2260,2185,2845,1535,2190,2221.59,7.16,0,8304,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,617,-5.40,0.56,12,0.19,-409.00,3923.00,5340,20231219,-58.61,2020,20241115,9.41,5000,-55.80,20240103,2020,9.41,20241115,5340,-58.61,20231219,2020,9.41,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N +20241119,150828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2230,40,2,1.83,114141740,51375,129.82,2190,2260,2185,2845,1535,2190,2221.74,7.16,0,8901,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,622,-5.45,0.57,12,0.18,-409.00,3923.00,5340,20231219,-58.24,2020,20241115,10.40,5000,-55.40,20240103,2020,10.40,20241115,5340,-58.24,20231219,2020,10.40,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N +20241119,140827,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2225,35,2,1.60,105525190,47499,120.03,2190,2260,2185,2845,1535,2190,2221.63,7.16,0,12244,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,621,-5.44,0.57,12,0.17,-409.00,3923.00,5340,20231219,-58.33,2020,20241115,10.15,5000,-55.50,20240103,2020,10.15,20241115,5340,-58.33,20231219,2020,10.15,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N +20241119,130830,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2220,30,2,1.37,101737900,45798,115.73,2190,2260,2185,2845,1535,2190,2221.45,7.16,0,12334,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,620,-5.43,0.57,12,0.16,-409.00,3923.00,5340,20231219,-58.43,2020,20241115,9.90,5000,-55.60,20240103,2020,9.90,20241115,5340,-58.43,20231219,2020,9.90,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N +20241119,120822,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2240,50,2,2.28,86206170,38841,98.15,2190,2255,2185,2845,1535,2190,2219.46,7.16,0,12211,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,625,-5.48,0.57,12,0.14,-409.00,3923.00,5340,20231219,-58.05,2020,20241115,10.89,5000,-55.20,20240103,2020,10.89,20241115,5340,-58.05,20231219,2020,10.89,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N +20241119,110830,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2250,60,2,2.74,81318745,36655,92.62,2190,2255,2185,2845,1535,2190,2218.49,7.16,0,12530,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,628,-5.50,0.57,12,0.13,-409.00,3923.00,5340,20231219,-57.87,2020,20241115,11.39,5000,-55.00,20240103,2020,11.39,20241115,5340,-57.87,20231219,2020,11.39,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N +20241119,100853,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2210,20,2,0.91,44259850,20098,50.79,2190,2220,2185,2845,1535,2190,2202.20,7.16,0,8199,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,617,-5.40,0.56,12,0.07,-409.00,3923.00,5340,20231219,-58.61,2020,20241115,9.41,5000,-55.80,20240103,2020,9.41,20241115,5340,-58.61,20231219,2020,9.41,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N +20241119,090845,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2190,0,3,0.00,1322760,604,1.53,2190,2190,2190,2845,1535,2190,2190.00,7.16,0,-599,2243,2216,2173,2146,2103,2230,2160,140,655,500,1530,5,1,27906106,611,-5.35,0.56,12,0.00,-409.00,3923.00,5340,20231219,-58.99,2020,20241115,8.42,5000,-56.20,20240103,2020,8.42,20241115,5340,-58.99,20231219,2020,8.42,20241115,1.38,N,160550,500,139 억,,1998505,N,N,0,N,00,N 20241118,160819,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2190,40,2,1.86,86216840,39547,54.77,2155,2200,2130,2795,1505,2150,2180.11,7.15,0,3242,2270,2210,2115,2055,1960,2240,2085,140,645,500,1500,5,1,27906106,611,-5.35,0.56,12,0.14,-409.00,3923.00,5340,20231219,-58.99,2020,20241115,8.42,5000,-56.20,20240103,2020,8.42,20241115,5340,-58.99,20231219,2020,8.42,20241115,1.42,N,160550,500,139 억,,1995229,N,N,0,N,00,N 20241118,150828,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2190,40,2,1.86,79920260,36667,50.78,2155,2200,2130,2795,1505,2150,2179.62,7.15,0,3238,2270,2210,2115,2055,1960,2240,2085,140,645,500,1500,5,1,27906106,611,-5.35,0.56,12,0.13,-409.00,3923.00,5340,20231219,-58.99,2020,20241115,8.42,5000,-56.20,20240103,2020,8.42,20241115,5340,-58.99,20231219,2020,8.42,20241115,1.42,N,160550,500,139 억,,1995229,N,N,0,N,00,N 20241118,140830,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2185,35,2,1.63,75037385,34427,47.68,2155,2200,2130,2795,1505,2150,2179.61,7.15,0,4286,2270,2210,2115,2055,1960,2240,2085,140,645,500,1500,5,1,27906106,610,-5.34,0.56,12,0.12,-409.00,3923.00,5340,20231219,-59.08,2020,20241115,8.17,5000,-56.30,20240103,2020,8.17,20241115,5340,-59.08,20231219,2020,8.17,20241115,1.42,N,160550,500,139 억,,1995229,N,N,0,N,00,N diff --git a/160600/price/prices-20241101.csv b/160600/price/prices-20241101.csv index 114f1343be7d..aafee2a7d6cc 100644 --- a/160600/price/prices-20241101.csv +++ b/160600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160815,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241119,150828,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241119,140827,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241119,130830,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241119,120822,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241119,110831,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241119,100853,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N +20241119,090845,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231110,0.00,3100,20231110,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241118,160819,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241118,150829,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N 20241118,140831,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3100,0,3,0.00,0,0,0.00,0,0,0,4650,1,3100,0.00,0.22,0,0,3100,3100,3100,3100,3100,3100,3100,264,1550,500,0,5,1,52765541,1636,-83.78,1.96,12,0.00,-37.00,1580.00,3100,20231109,0.00,3100,20231109,0.00,3100,0.00,20240102,3100,0.00,20240102,3100,0.00,20231120,3100,0.00,20231120,0.00,N,160600,500,263 억,,115178,N,N,0,N,00,N diff --git a/160980/price/prices-20241101.csv b/160980/price/prices-20241101.csv index c159c3c42710..793ed271a95f 100644 --- a/160980/price/prices-20241101.csv +++ b/160980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160815,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9130,-140,5,-1.51,444464290,48233,51.97,9390,9440,9120,12050,6490,9270,9215.07,2.33,0,9857,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,997,9.06,0.58,12,0.44,1008.00,15609.00,23750,20240529,-61.56,9120,20241119,0.11,23750,-61.56,20240529,9120,0.11,20241119,23750,-61.56,20240529,9120,0.11,20241119,1.58,N,160980,500,54 억,,255057,N,N,3,N,00,N +20241119,150828,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9140,-130,5,-1.40,423345800,45921,49.48,9390,9440,9120,12050,6490,9270,9219.00,2.33,0,9218,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,998,9.07,0.59,12,0.42,1008.00,15609.00,23750,20240529,-61.52,9120,20241119,0.22,23750,-61.52,20240529,9120,0.22,20241119,23750,-61.52,20240529,9120,0.22,20241119,1.58,N,160980,500,54 억,,255057,N,N,7,N,00,N +20241119,140828,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9170,-100,5,-1.08,326000200,35268,38.00,9390,9440,9160,12050,6490,9270,9243.51,2.33,0,5890,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,1002,9.10,0.59,12,0.32,1008.00,15609.00,23750,20240529,-61.39,9160,20241119,0.11,23750,-61.39,20240529,9160,0.11,20241119,23750,-61.39,20240529,9160,0.11,20241119,1.58,N,160980,500,54 억,,255057,N,N,7,N,00,N +20241119,130831,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9280,10,2,0.11,252415860,27257,29.37,9390,9440,9170,12050,6490,9270,9260.59,2.33,0,6023,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,1014,9.21,0.59,12,0.25,1008.00,15609.00,23750,20240529,-60.93,9170,20241119,1.20,23750,-60.93,20240529,9170,1.20,20241119,23750,-60.93,20240529,9170,1.20,20241119,1.58,N,160980,500,54 억,,255057,N,N,7,N,00,N +20241119,120822,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9240,-30,5,-0.32,210903870,22758,24.52,9390,9440,9170,12050,6490,9270,9267.24,2.33,0,4332,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,1009,9.17,0.59,12,0.21,1008.00,15609.00,23750,20240529,-61.09,9170,20241119,0.76,23750,-61.09,20240529,9170,0.76,20241119,23750,-61.09,20240529,9170,0.76,20241119,1.58,N,160980,500,54 억,,255057,N,N,7,N,00,N +20241119,110831,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9340,70,2,0.76,162566690,17538,18.90,9390,9440,9170,12050,6490,9270,9269.40,2.33,0,2307,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,1020,9.27,0.60,12,0.16,1008.00,15609.00,23750,20240529,-60.67,9170,20241119,1.85,23750,-60.67,20240529,9170,1.85,20241119,23750,-60.67,20240529,9170,1.85,20241119,1.58,N,160980,500,54 억,,255057,N,N,7,N,00,N +20241119,100854,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9200,-70,5,-0.76,108900530,11738,12.65,9390,9440,9170,12050,6490,9270,9277.61,2.33,0,89,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,1005,9.13,0.59,12,0.11,1008.00,15609.00,23750,20240529,-61.26,9170,20241119,0.33,23750,-61.26,20240529,9170,0.33,20241119,23750,-61.26,20240529,9170,0.33,20241119,1.58,N,160980,500,54 억,,255057,N,N,7,N,00,N +20241119,090846,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9260,-10,5,-0.11,25445740,2736,2.95,9390,9440,9260,12050,6490,9270,9300.34,2.33,0,-2247,10256,9762,9476,8982,8696,9620,8840,55,2780,500,6480,10,1,10924243,1012,9.19,0.59,12,0.03,1008.00,15609.00,23750,20240529,-61.01,9190,20241118,0.76,23750,-61.01,20240529,9190,0.76,20241118,23750,-61.01,20240529,9190,0.76,20241118,1.58,N,160980,500,54 억,,255057,N,N,7,N,00,N 20241118,160819,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9270,-500,5,-5.12,877144930,92767,294.86,9610,9970,9190,12700,6840,9770,9455.37,2.38,0,-4874,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1013,9.20,0.59,12,0.85,1008.00,15609.00,23750,20240529,-60.97,9190,20241118,0.87,23750,-60.97,20240529,9190,0.87,20241118,23750,-60.97,20240529,9190,0.87,20241118,1.59,N,160980,500,54 억,,259890,N,N,7,N,00,N 20241118,150829,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9240,-530,5,-5.42,824090960,87041,276.66,9610,9970,9190,12700,6840,9770,9467.85,2.38,0,-4044,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1009,9.17,0.59,12,0.80,1008.00,15609.00,23750,20240529,-61.09,9190,20241118,0.54,23750,-61.09,20240529,9190,0.54,20241118,23750,-61.09,20240529,9190,0.54,20241118,1.59,N,160980,500,54 억,,259890,N,N,11,N,00,N 20241118,140831,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,9330,-440,5,-4.50,585766120,61314,194.89,9610,9970,9330,12700,6840,9770,9553.55,2.38,0,-11464,10123,9946,9683,9506,9243,10035,9595,55,2930,500,6830,10,1,10924243,1019,9.26,0.60,12,0.56,1008.00,15609.00,23750,20240529,-60.72,9330,20241118,0.00,23750,-60.72,20240529,9330,0.00,20241118,23750,-60.72,20240529,9330,0.00,20241118,1.59,N,160980,500,54 억,,259890,N,N,11,N,00,N diff --git a/161000/price/prices-20241101.csv b/161000/price/prices-20241101.csv index 79bc37416ed6..836d797672bc 100644 --- a/161000/price/prices-20241101.csv +++ b/161000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160816,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8970,20,2,0.22,476869440,53252,54.50,8810,9180,8810,11630,6270,8950,8954.96,0.72,0,-14098,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4364,13.19,0.59,12,0.11,680.00,15229.00,17110,20240103,-47.57,8230,20241115,8.99,17110,-47.57,20240103,8230,8.99,20241115,17110,-47.57,20240103,8230,8.99,20241115,1.91,N,161000,500,243 억,,350312,N,N,28,N,00,N +20241119,150828,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9020,70,2,0.78,452925930,50588,51.77,8810,9180,8810,11630,6270,8950,8953.23,0.72,0,-14952,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4388,13.26,0.59,12,0.10,680.00,15229.00,17110,20240103,-47.28,8230,20241115,9.60,17110,-47.28,20240103,8230,9.60,20241115,17110,-47.28,20240103,8230,9.60,20241115,1.91,N,161000,500,243 억,,350312,N,N,263,N,00,N +20241119,140828,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8990,40,2,0.45,406060360,45379,46.44,8810,9180,8810,11630,6270,8950,8948.20,0.72,0,-14407,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4374,13.22,0.59,12,0.09,680.00,15229.00,17110,20240103,-47.46,8230,20241115,9.23,17110,-47.46,20240103,8230,9.23,20241115,17110,-47.46,20240103,8230,9.23,20241115,1.91,N,161000,500,243 억,,350312,N,N,263,N,00,N +20241119,130831,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,9010,60,2,0.67,331658900,37112,37.98,8810,9180,8810,11630,6270,8950,8936.70,0.72,0,-12257,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4383,13.25,0.59,12,0.08,680.00,15229.00,17110,20240103,-47.34,8230,20241115,9.48,17110,-47.34,20240103,8230,9.48,20241115,17110,-47.34,20240103,8230,9.48,20241115,1.91,N,161000,500,243 억,,350312,N,N,263,N,00,N +20241119,120822,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8950,0,3,0.00,290928210,32586,33.35,8810,9180,8810,11630,6270,8950,8928.01,0.72,0,-10419,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4354,13.16,0.59,12,0.07,680.00,15229.00,17110,20240103,-47.69,8230,20241115,8.75,17110,-47.69,20240103,8230,8.75,20241115,17110,-47.69,20240103,8230,8.75,20241115,1.91,N,161000,500,243 억,,350312,N,N,263,N,00,N +20241119,110831,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8940,-10,5,-0.11,243440720,27282,27.92,8810,9180,8810,11630,6270,8950,8923.13,0.72,0,-10362,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4349,13.15,0.59,12,0.06,680.00,15229.00,17110,20240103,-47.75,8230,20241115,8.63,17110,-47.75,20240103,8230,8.63,20241115,17110,-47.75,20240103,8230,8.63,20241115,1.91,N,161000,500,243 억,,350312,N,N,263,N,00,N +20241119,100854,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8940,-10,5,-0.11,191234790,21449,21.95,8810,9180,8810,11630,6270,8950,8915.79,0.72,0,-7034,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4349,13.15,0.59,12,0.04,680.00,15229.00,17110,20240103,-47.75,8230,20241115,8.63,17110,-47.75,20240103,8230,8.63,20241115,17110,-47.75,20240103,8230,8.63,20241115,1.91,N,161000,500,243 억,,350312,N,N,263,N,00,N +20241119,090846,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8860,-90,5,-1.01,50924510,5755,5.89,8810,9180,8810,11630,6270,8950,8848.74,0.72,0,-1513,9363,9156,8923,8716,8483,9260,8820,243,2680,500,6440,10,1,48648709,4310,13.03,0.58,12,0.01,680.00,15229.00,17110,20240103,-48.22,8230,20241115,7.65,17110,-48.22,20240103,8230,7.65,20241115,17110,-48.22,20240103,8230,7.65,20241115,1.91,N,161000,500,243 억,,350312,N,N,263,N,00,N 20241118,160819,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8950,150,2,1.70,870095700,97221,30.55,8690,9130,8690,11440,6160,8800,8949.79,0.69,0,14951,9633,9216,8723,8306,7813,9425,8515,243,2640,500,6330,10,1,48648709,4354,13.16,0.59,12,0.20,680.00,15229.00,17110,20240103,-47.69,8230,20241115,8.75,17110,-47.69,20240103,8230,8.75,20241115,17110,-47.69,20240103,8230,8.75,20241115,2.01,N,161000,500,243 억,,335929,N,N,263,N,00,N 20241118,150829,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8890,90,2,1.02,826451250,92340,29.01,8690,9130,8690,11440,6160,8800,8950.22,0.69,0,13481,9633,9216,8723,8306,7813,9425,8515,243,2640,500,6330,10,1,48648709,4325,13.07,0.58,12,0.19,680.00,15229.00,17110,20240103,-48.04,8230,20241115,8.02,17110,-48.04,20240103,8230,8.02,20241115,17110,-48.04,20240103,8230,8.02,20241115,2.01,N,161000,500,243 억,,335929,N,N,0,N,00,N 20241118,140831,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,8920,120,2,1.36,723289060,80751,25.37,8690,9130,8690,11440,6160,8800,8957.18,0.69,0,8617,9633,9216,8723,8306,7813,9425,8515,243,2640,500,6330,10,1,48648709,4339,13.12,0.59,12,0.17,680.00,15229.00,17110,20240103,-47.87,8230,20241115,8.38,17110,-47.87,20240103,8230,8.38,20241115,17110,-47.87,20240103,8230,8.38,20241115,2.01,N,161000,500,243 억,,335929,N,N,0,N,00,N diff --git a/161390/price/prices-20241101.csv b/161390/price/prices-20241101.csv index 0e66fedeb66e..92f4b37845c1 100644 --- a/161390/price/prices-20241101.csv +++ b/161390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160816,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38200,850,2,2.28,17031332950,448007,132.94,37350,38450,37000,48550,26150,37350,38015.76,38.30,0,-24253,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,47320,6.57,0.49,12,0.36,5814.00,77476.00,63300,20240416,-39.65,34500,20241029,10.72,63300,-39.65,20240416,34500,10.72,20241029,63300,-39.65,20240416,34500,10.72,20241029,0.18,N,161390,500,619 억,,47439549,N,N,375,N,00,N +20241119,150829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38350,1000,2,2.68,14604650350,384570,114.12,37350,38450,37000,48550,26150,37350,37976.57,38.30,0,-16927,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,47506,6.60,0.49,12,0.31,5814.00,77476.00,63300,20240416,-39.42,34500,20241029,11.16,63300,-39.42,20240416,34500,11.16,20241029,63300,-39.42,20240416,34500,11.16,20241029,0.18,N,161390,500,619 억,,47439549,N,N,3584,N,00,N +20241119,140828,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,38250,900,2,2.41,10103835700,266942,79.21,37350,38400,37000,48550,26150,37350,37850.30,38.30,0,13403,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,47382,6.58,0.49,12,0.22,5814.00,77476.00,63300,20240416,-39.57,34500,20241029,10.87,63300,-39.57,20240416,34500,10.87,20241029,63300,-39.57,20240416,34500,10.87,20241029,0.18,N,161390,500,619 억,,47439549,N,N,3584,N,00,N +20241119,130831,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37950,600,2,1.61,7086427700,187942,55.77,37350,38000,37000,48550,26150,37350,37705.40,38.30,0,20477,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,47011,6.53,0.49,12,0.15,5814.00,77476.00,63300,20240416,-40.05,34500,20241029,10.00,63300,-40.05,20240416,34500,10.00,20241029,63300,-40.05,20240416,34500,10.00,20241029,0.18,N,161390,500,619 억,,47439549,N,N,3584,N,00,N +20241119,120823,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37850,500,2,1.34,5604527950,148868,44.18,37350,37950,37000,48550,26150,37350,37647.63,38.30,0,17995,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,46887,6.51,0.49,12,0.12,5814.00,77476.00,63300,20240416,-40.21,34500,20241029,9.71,63300,-40.21,20240416,34500,9.71,20241029,63300,-40.21,20240416,34500,9.71,20241029,0.18,N,161390,500,619 억,,47439549,N,N,3584,N,00,N +20241119,110832,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37700,350,2,0.94,4279332100,113780,33.76,37350,37950,37000,48550,26150,37350,37610.58,38.30,0,9017,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,46701,6.48,0.49,12,0.09,5814.00,77476.00,63300,20240416,-40.44,34500,20241029,9.28,63300,-40.44,20240416,34500,9.28,20241029,63300,-40.44,20240416,34500,9.28,20241029,0.18,N,161390,500,619 억,,47439549,N,N,3584,N,00,N +20241119,100854,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37700,350,2,0.94,2260204800,60237,17.87,37350,37900,37000,48550,26150,37350,37521.87,38.30,0,8690,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,46701,6.48,0.49,12,0.05,5814.00,77476.00,63300,20240416,-40.44,34500,20241029,9.28,63300,-40.44,20240416,34500,9.28,20241029,63300,-40.44,20240416,34500,9.28,20241029,0.18,N,161390,500,619 억,,47439549,N,N,3584,N,00,N +20241119,090846,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37250,-100,5,-0.27,614442950,16462,4.88,37350,37550,37000,48550,26150,37350,37324.93,38.30,0,1867,38816,38082,36716,35982,34616,38450,36350,619,11200,500,26890,50,1,123875069,46143,6.41,0.48,12,0.01,5814.00,77476.00,63300,20240416,-41.15,34500,20241029,7.97,63300,-41.15,20240416,34500,7.97,20241029,63300,-41.15,20240416,34500,7.97,20241029,0.18,N,161390,500,619 억,,47439549,N,N,3584,N,00,N 20241118,160819,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37350,1450,2,4.04,12447809500,336699,137.09,35550,37450,35350,46650,25150,35900,36971.11,38.26,0,74931,36766,36332,36016,35582,35266,36175,35425,619,10750,500,25840,50,1,123875069,46267,6.42,0.48,12,0.27,5814.00,77476.00,63300,20240416,-41.00,34500,20241029,8.26,63300,-41.00,20240416,34500,8.26,20241029,63300,-41.00,20240416,34500,8.26,20241029,0.18,N,161390,500,619 억,,47398962,N,N,3584,N,00,N 20241118,150829,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37300,1400,2,3.90,10571645150,286478,116.64,35550,37450,35350,46650,25150,35900,36903.21,38.26,0,82306,36766,36332,36016,35582,35266,36175,35425,619,10750,500,25840,50,1,123875069,46205,6.42,0.48,12,0.23,5814.00,77476.00,63300,20240416,-41.07,34500,20241029,8.12,63300,-41.07,20240416,34500,8.12,20241029,63300,-41.07,20240416,34500,8.12,20241029,0.18,N,161390,500,619 억,,47398962,N,N,4818,N,00,N 20241118,140832,55,20.00,KOSPI200,,화학,N,N,N,Y,40,N,37100,1200,2,3.34,8296528950,225367,91.76,35550,37250,35350,46650,25150,35900,36814.68,38.26,0,81616,36766,36332,36016,35582,35266,36175,35425,619,10750,500,25840,50,1,123875069,45958,6.38,0.48,12,0.18,5814.00,77476.00,63300,20240416,-41.39,34500,20241029,7.54,63300,-41.39,20240416,34500,7.54,20241029,63300,-41.39,20240416,34500,7.54,20241029,0.18,N,161390,500,619 억,,47398962,N,N,4818,N,00,N diff --git a/161580/price/prices-20241101.csv b/161580/price/prices-20241101.csv index c5c63e98ecc6..fb06f1efb318 100644 --- a/161580/price/prices-20241101.csv +++ b/161580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160816,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16540,-60,5,-0.36,3683353530,219743,58.10,16600,17200,16350,21550,11620,16600,16762.51,2.82,0,-24319,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3778,-48.22,2.27,12,0.96,-343.00,7277.00,37750,20240405,-56.19,8540,20240126,93.68,37750,-56.19,20240405,8540,93.68,20240126,37750,-56.19,20240405,8540,93.68,20240126,4.07,N,161580,500,118 억,,643855,N,N,851,N,00,N +20241119,150829,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16540,-60,5,-0.36,3519194240,209809,55.48,16600,17200,16350,21550,11620,16600,16773.32,2.82,0,-23574,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3778,-48.22,2.27,12,0.92,-343.00,7277.00,37750,20240405,-56.19,8540,20240126,93.68,37750,-56.19,20240405,8540,93.68,20240126,37750,-56.19,20240405,8540,93.68,20240126,4.07,N,161580,500,118 억,,643855,N,N,305,N,00,N +20241119,140828,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16510,-90,5,-0.54,3044757240,180962,47.85,16600,17200,16510,21550,11620,16600,16825.40,2.82,0,-26657,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3771,-48.13,2.27,12,0.79,-343.00,7277.00,37750,20240405,-56.26,8540,20240126,93.33,37750,-56.26,20240405,8540,93.33,20240126,37750,-56.26,20240405,8540,93.33,20240126,4.07,N,161580,500,118 억,,643855,N,N,305,N,00,N +20241119,130831,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16690,90,2,0.54,2606362830,154541,40.86,16600,17200,16510,21550,11620,16600,16865.19,2.82,0,-25047,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3813,-48.66,2.29,12,0.68,-343.00,7277.00,37750,20240405,-55.79,8540,20240126,95.43,37750,-55.79,20240405,8540,95.43,20240126,37750,-55.79,20240405,8540,95.43,20240126,4.07,N,161580,500,118 억,,643855,N,N,305,N,00,N +20241119,120823,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16710,110,2,0.66,2370213950,140423,37.13,16600,17200,16510,21550,11620,16600,16879.10,2.82,0,-28746,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3817,-48.72,2.30,12,0.61,-343.00,7277.00,37750,20240405,-55.74,8540,20240126,95.67,37750,-55.74,20240405,8540,95.67,20240126,37750,-55.74,20240405,8540,95.67,20240126,4.07,N,161580,500,118 억,,643855,N,N,305,N,00,N +20241119,110832,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16700,100,2,0.60,2173528240,128642,34.01,16600,17200,16510,21550,11620,16600,16895.95,2.82,0,-28700,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3815,-48.69,2.29,12,0.56,-343.00,7277.00,37750,20240405,-55.76,8540,20240126,95.55,37750,-55.76,20240405,8540,95.55,20240126,37750,-55.76,20240405,8540,95.55,20240126,4.07,N,161580,500,118 억,,643855,N,N,305,N,00,N +20241119,100854,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16850,250,2,1.51,1694047780,100069,26.46,16600,17200,16510,21550,11620,16600,16928.80,2.82,0,-15502,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3849,-49.13,2.32,12,0.44,-343.00,7277.00,37750,20240405,-55.36,8540,20240126,97.31,37750,-55.36,20240405,8540,97.31,20240126,37750,-55.36,20240405,8540,97.31,20240126,4.07,N,161580,500,118 억,,643855,N,N,305,N,00,N +20241119,090847,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,17010,410,2,2.47,528677190,31346,8.29,16600,17200,16510,21550,11620,16600,16865.86,2.82,0,1851,17826,17212,16876,16262,15926,17045,16095,118,4950,500,10290,10,1,22843180,3886,-49.59,2.34,12,0.14,-343.00,7277.00,37750,20240405,-54.94,8540,20240126,99.18,37750,-54.94,20240405,8540,99.18,20240126,37750,-54.94,20240405,8540,99.18,20240126,4.07,N,161580,500,118 억,,643855,N,N,305,N,00,N 20241118,160820,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16600,-750,5,-4.32,6355950530,375510,52.39,17490,17490,16540,22550,12150,17350,16925.64,3.25,0,-108476,19016,18182,16916,16082,14816,18600,16500,118,5200,500,10750,10,1,22843180,3792,-48.40,2.28,12,1.64,-343.00,7277.00,37750,20240405,-56.03,8540,20240126,94.38,37750,-56.03,20240405,8540,94.38,20240126,37750,-56.03,20240405,8540,94.38,20240126,4.26,N,161580,500,118 억,,743292,N,N,304,N,00,N 20241118,150830,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16670,-680,5,-3.92,5952446710,351249,49.00,17490,17490,16540,22550,12150,17350,16943.97,3.25,0,-109981,19016,18182,16916,16082,14816,18600,16500,118,5200,500,10750,10,1,22843180,3808,-48.60,2.29,12,1.54,-343.00,7277.00,37750,20240405,-55.84,8540,20240126,95.20,37750,-55.84,20240405,8540,95.20,20240126,37750,-55.84,20240405,8540,95.20,20240126,4.26,N,161580,500,118 억,,743292,N,N,147,N,00,N 20241118,140832,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16660,-690,5,-3.98,5243630710,308665,43.06,17490,17490,16620,22550,12150,17350,16985.49,3.25,0,-102739,19016,18182,16916,16082,14816,18600,16500,118,5200,500,10750,10,1,22843180,3806,-48.57,2.29,12,1.35,-343.00,7277.00,37750,20240405,-55.87,8540,20240126,95.08,37750,-55.87,20240405,8540,95.08,20240126,37750,-55.87,20240405,8540,95.08,20240126,4.26,N,161580,500,118 억,,743292,N,N,147,N,00,N diff --git a/161890/price/prices-20241101.csv b/161890/price/prices-20241101.csv index 136cca79a1f3..ca9b2761c072 100644 --- a/161890/price/prices-20241101.csv +++ b/161890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160816,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54800,-1200,5,-2.14,8409089200,152181,79.08,55500,56500,54500,72800,39200,56000,55257.30,35.79,0,-11730,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,12936,241.41,1.93,12,0.64,227.00,28347.00,78700,20240930,-30.37,43150,20240314,27.00,78700,-30.37,20240930,43150,27.00,20240314,78700,-30.37,20240930,43150,27.00,20240314,1.45,N,161890,500,118 억,,8449056,N,N,83,N,00,N +20241119,150829,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55000,-1000,5,-1.79,8096116200,146476,76.11,55500,56500,54500,72800,39200,56000,55272.10,35.79,0,-11422,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,12983,242.29,1.94,12,0.62,227.00,28347.00,78700,20240930,-30.11,43150,20240314,27.46,78700,-30.11,20240930,43150,27.46,20240314,78700,-30.11,20240930,43150,27.46,20240314,1.45,N,161890,500,118 억,,8449056,N,N,127,N,00,N +20241119,140829,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54800,-1200,5,-2.14,6858022200,123845,64.35,55500,56500,54600,72800,39200,56000,55375.29,35.79,0,-12702,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,12936,241.41,1.93,12,0.52,227.00,28347.00,78700,20240930,-30.37,43150,20240314,27.00,78700,-30.37,20240930,43150,27.00,20240314,78700,-30.37,20240930,43150,27.00,20240314,1.45,N,161890,500,118 억,,8449056,N,N,127,N,00,N +20241119,130832,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55100,-900,5,-1.61,5896134600,106331,55.25,55500,56500,54600,72800,39200,56000,55450.18,35.79,0,-15301,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,13006,242.73,1.94,12,0.45,227.00,28347.00,78700,20240930,-29.99,43150,20240314,27.69,78700,-29.99,20240930,43150,27.69,20240314,78700,-29.99,20240930,43150,27.69,20240314,1.45,N,161890,500,118 억,,8449056,N,N,127,N,00,N +20241119,120823,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,54900,-1100,5,-1.96,4725042500,85101,44.22,55500,56500,54600,72800,39200,56000,55522.14,35.79,0,-13065,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,12959,241.85,1.94,12,0.36,227.00,28347.00,78700,20240930,-30.24,43150,20240314,27.23,78700,-30.24,20240930,43150,27.23,20240314,78700,-30.24,20240930,43150,27.23,20240314,1.45,N,161890,500,118 억,,8449056,N,N,127,N,00,N +20241119,110832,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55200,-800,5,-1.43,3687922400,66239,34.42,55500,56500,55100,72800,39200,56000,55675.45,35.79,0,-9871,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,13030,243.17,1.95,12,0.28,227.00,28347.00,78700,20240930,-29.86,43150,20240314,27.93,78700,-29.86,20240930,43150,27.93,20240314,78700,-29.86,20240930,43150,27.93,20240314,1.45,N,161890,500,118 억,,8449056,N,N,127,N,00,N +20241119,100855,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55500,-500,5,-0.89,2799180900,50217,26.09,55500,56500,55200,72800,39200,56000,55741.13,35.79,0,-3771,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,13101,244.49,1.96,12,0.21,227.00,28347.00,78700,20240930,-29.48,43150,20240314,28.62,78700,-29.48,20240930,43150,28.62,20240314,78700,-29.48,20240930,43150,28.62,20240314,1.45,N,161890,500,118 억,,8449056,N,N,127,N,00,N +20241119,090847,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55400,-600,5,-1.07,574745000,10329,5.37,55500,56000,55300,72800,39200,56000,55639.95,35.79,0,1255,58400,57200,55500,54300,52600,57800,54900,118,16800,500,40320,100,1,23605077,13077,244.05,1.95,12,0.04,227.00,28347.00,78700,20240930,-29.61,43150,20240314,28.39,78700,-29.61,20240930,43150,28.39,20240314,78700,-29.61,20240930,43150,28.39,20240314,1.45,N,161890,500,118 억,,8449056,N,N,127,N,00,N 20241118,160820,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,56000,1700,2,3.13,10682601100,191670,59.01,54200,56700,53800,70500,38100,54300,55734.68,35.83,0,-9584,57233,55766,53833,52366,50433,56500,53100,118,16200,500,39090,100,1,23605077,13219,246.70,1.98,12,0.81,227.00,28347.00,78700,20240930,-28.84,43150,20240314,29.78,78700,-28.84,20240930,43150,29.78,20240314,78700,-28.84,20240930,43150,29.78,20240314,1.48,N,161890,500,118 억,,8458649,N,N,127,N,00,N 20241118,150830,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55600,1300,2,2.39,10087313300,181009,55.73,54200,56700,53800,70500,38100,54300,55728.62,35.83,0,-9716,57233,55766,53833,52366,50433,56500,53100,118,16200,500,39090,100,1,23605077,13124,244.93,1.96,12,0.77,227.00,28347.00,78700,20240930,-29.35,43150,20240314,28.85,78700,-29.35,20240930,43150,28.85,20240314,78700,-29.35,20240930,43150,28.85,20240314,1.48,N,161890,500,118 억,,8458649,N,N,4014,N,00,N 20241118,140832,55,30.00,KOSPI200,,화학,N,N,N,Y,40,N,55700,1400,2,2.58,9096334100,163228,50.26,54200,56700,53800,70500,38100,54300,55728.20,35.83,0,-7322,57233,55766,53833,52366,50433,56500,53100,118,16200,500,39090,100,1,23605077,13148,245.37,1.96,12,0.69,227.00,28347.00,78700,20240930,-29.22,43150,20240314,29.08,78700,-29.22,20240930,43150,29.08,20240314,78700,-29.22,20240930,43150,29.08,20240314,1.48,N,161890,500,118 억,,8458649,N,N,4014,N,00,N diff --git a/162120/price/prices-20241101.csv b/162120/price/prices-20241101.csv index 0a9f62b0559e..55301ede3ae5 100644 --- a/162120/price/prices-20241101.csv +++ b/162120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160817,57,100.00,KONEX,,,N,N,N,N, ,N,3280,-15,5,-0.46,10624305,3308,238.84,3400,3400,3200,3785,2805,3295,3211.70,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,366,13.55,2.17,12,0.03,242.00,1515.00,6430,20240717,-48.99,3160,20241113,3.80,6430,-48.99,20240717,3160,3.80,20241113,6430,-48.99,20240717,3160,3.80,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241119,150829,57,100.00,KONEX,,,N,N,N,N, ,N,3295,0,3,0.00,9641805,3008,217.18,3400,3400,3200,3785,2805,3295,3205.39,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,368,13.62,2.17,12,0.03,242.00,1515.00,6430,20240717,-48.76,3160,20241113,4.27,6430,-48.76,20240717,3160,4.27,20241113,6430,-48.76,20240717,3160,4.27,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241119,140829,57,100.00,KONEX,,,N,N,N,N, ,N,3295,0,3,0.00,9641805,3008,217.18,3400,3400,3200,3785,2805,3295,3205.39,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,368,13.62,2.17,12,0.03,242.00,1515.00,6430,20240717,-48.76,3160,20241113,4.27,6430,-48.76,20240717,3160,4.27,20241113,6430,-48.76,20240717,3160,4.27,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241119,130832,57,100.00,KONEX,,,N,N,N,N, ,N,3295,0,3,0.00,9641805,3008,217.18,3400,3400,3200,3785,2805,3295,3205.39,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,368,13.62,2.17,12,0.03,242.00,1515.00,6430,20240717,-48.76,3160,20241113,4.27,6430,-48.76,20240717,3160,4.27,20241113,6430,-48.76,20240717,3160,4.27,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241119,120823,57,100.00,KONEX,,,N,N,N,N, ,N,3380,85,2,2.58,20160,6,0.43,3400,3400,3295,3785,2805,3295,3360.00,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,377,13.97,2.23,12,0.00,242.00,1515.00,6430,20240717,-47.43,3160,20241113,6.96,6430,-47.43,20240717,3160,6.96,20241113,6430,-47.43,20240717,3160,6.96,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241119,110832,57,100.00,KONEX,,,N,N,N,N, ,N,3395,100,2,3.03,16780,5,0.36,3400,3400,3295,3785,2805,3295,3356.00,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,379,14.03,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.20,3160,20241113,7.44,6430,-47.20,20240717,3160,7.44,20241113,6430,-47.20,20240717,3160,7.44,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241119,100855,57,100.00,KONEX,,,N,N,N,N, ,N,3395,100,2,3.03,16780,5,0.36,3400,3400,3295,3785,2805,3295,3356.00,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,379,14.03,2.24,12,0.00,242.00,1515.00,6430,20240717,-47.20,3160,20241113,7.44,6430,-47.20,20240717,3160,7.44,20241113,6430,-47.20,20240717,3160,7.44,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N +20241119,090847,57,100.00,KONEX,,,N,N,N,N, ,N,3295,0,3,0.00,9990,3,0.22,3400,3400,3295,3785,2805,3295,3330.00,0.18,0,0,3321,3307,3281,3267,3241,3315,3275,56,490,500,2170,5,1,11156602,368,13.62,2.17,12,0.00,242.00,1515.00,6430,20240717,-48.76,3160,20241113,4.27,6430,-48.76,20240717,3160,4.27,20241113,6430,-48.76,20240717,3160,4.27,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241118,160820,57,100.00,KONEX,,,N,N,N,N, ,N,3295,0,3,0.00,4557565,1385,33.82,3290,3295,3255,3785,2805,3295,3290.66,0.18,0,0,3465,3380,3315,3230,3165,3422,3272,56,490,500,2170,5,1,11156602,368,13.62,2.17,12,0.01,242.00,1515.00,6430,20240717,-48.76,3160,20241113,4.27,6430,-48.76,20240717,3160,4.27,20241113,6430,-48.76,20240717,3160,4.27,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241118,150830,57,100.00,KONEX,,,N,N,N,N, ,N,3295,0,3,0.00,2363095,719,17.56,3290,3295,3255,3785,2805,3295,3286.64,0.18,0,0,3465,3380,3315,3230,3165,3422,3272,56,490,500,2170,5,1,11156602,368,13.62,2.17,12,0.01,242.00,1515.00,6430,20240717,-48.76,3160,20241113,4.27,6430,-48.76,20240717,3160,4.27,20241113,6430,-48.76,20240717,3160,4.27,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N 20241118,140832,57,100.00,KONEX,,,N,N,N,N, ,N,3290,-5,5,-0.15,1532755,467,11.40,3290,3295,3255,3785,2805,3295,3282.13,0.18,0,0,3465,3380,3315,3230,3165,3422,3272,56,490,500,2170,5,1,11156602,367,13.60,2.17,12,0.00,242.00,1515.00,6430,20240717,-48.83,3160,20241113,4.11,6430,-48.83,20240717,3160,4.11,20241113,6430,-48.83,20240717,3160,4.11,20241113,0.00,N,162120,500,55 억,,20076,N,N,0,N,00,N diff --git a/162300/price/prices-20241101.csv b/162300/price/prices-20241101.csv index c644508afc4f..2740320d11b0 100644 --- a/162300/price/prices-20241101.csv +++ b/162300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160817,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,5,2,0.20,117234160,48127,55.30,2445,2480,2410,3175,1715,2445,2435.89,0.34,0,-6146,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1016,15.81,1.41,12,0.12,155.00,1740.00,4480,20240220,-45.31,2225,20240805,10.11,4480,-45.31,20240220,2225,10.11,20240805,4480,-45.31,20240220,2225,10.11,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N +20241119,150830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,5,2,0.20,109737065,45059,51.77,2445,2480,2410,3175,1715,2445,2435.41,0.34,0,-6132,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1016,15.81,1.41,12,0.11,155.00,1740.00,4480,20240220,-45.31,2225,20240805,10.11,4480,-45.31,20240220,2225,10.11,20240805,4480,-45.31,20240220,2225,10.11,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N +20241119,140829,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,5,2,0.20,88169620,36215,41.61,2445,2480,2410,3175,1715,2445,2434.62,0.34,0,-4596,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1016,15.81,1.41,12,0.09,155.00,1740.00,4480,20240220,-45.31,2225,20240805,10.11,4480,-45.31,20240220,2225,10.11,20240805,4480,-45.31,20240220,2225,10.11,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N +20241119,130832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2435,-10,5,-0.41,78950810,32425,37.26,2445,2480,2410,3175,1715,2445,2434.87,0.34,0,-4391,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1010,15.71,1.40,12,0.08,155.00,1740.00,4480,20240220,-45.65,2225,20240805,9.44,4480,-45.65,20240220,2225,9.44,20240805,4480,-45.65,20240220,2225,9.44,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N +20241119,120823,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,5,2,0.20,67342025,27681,31.81,2445,2480,2410,3175,1715,2445,2432.79,0.34,0,-2298,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1016,15.81,1.41,12,0.07,155.00,1740.00,4480,20240220,-45.31,2225,20240805,10.11,4480,-45.31,20240220,2225,10.11,20240805,4480,-45.31,20240220,2225,10.11,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N +20241119,110832,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-15,5,-0.61,52542525,21574,24.79,2445,2480,2415,3175,1715,2445,2435.46,0.34,0,-1174,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1008,15.68,1.40,12,0.05,155.00,1740.00,4480,20240220,-45.76,2225,20240805,9.21,4480,-45.76,20240220,2225,9.21,20240805,4480,-45.76,20240220,2225,9.21,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N +20241119,100855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2430,-15,5,-0.61,39208905,16069,18.46,2445,2480,2415,3175,1715,2445,2440.03,0.34,0,368,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1008,15.68,1.40,12,0.04,155.00,1740.00,4480,20240220,-45.76,2225,20240805,9.21,4480,-45.76,20240220,2225,9.21,20240805,4480,-45.76,20240220,2225,9.21,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N +20241119,090847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,20,2,0.82,16233465,6631,7.62,2445,2480,2425,3175,1715,2445,2448.12,0.34,0,248,2528,2486,2418,2376,2308,2507,2397,41,730,100,1560,5,1,41471382,1022,15.90,1.42,12,0.02,155.00,1740.00,4480,20240220,-44.98,2225,20240805,10.79,4480,-44.98,20240220,2225,10.79,20240805,4480,-44.98,20240220,2225,10.79,20240805,2.23,N,162300,100,41 억,,142046,N,N,0,N,00,N 20241118,160820,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2445,50,2,2.09,207686130,85733,37.73,2350,2460,2350,3110,1680,2395,2422.20,0.28,0,23835,2575,2485,2380,2290,2185,2530,2335,41,715,100,1530,5,1,41471382,1014,15.77,1.41,12,0.21,155.00,1740.00,4480,20240220,-45.42,2225,20240805,9.89,4480,-45.42,20240220,2225,9.89,20240805,4480,-45.42,20240220,2225,9.89,20240805,2.29,N,162300,100,41 억,,118150,N,N,0,N,00,N 20241118,150831,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2440,45,2,1.88,191912495,79256,34.88,2350,2460,2350,3110,1680,2395,2421.43,0.28,0,20782,2575,2485,2380,2290,2185,2530,2335,41,715,100,1530,5,1,41471382,1012,15.74,1.40,12,0.19,155.00,1740.00,4480,20240220,-45.54,2225,20240805,9.66,4480,-45.54,20240220,2225,9.66,20240805,4480,-45.54,20240220,2225,9.66,20240805,2.29,N,162300,100,41 억,,118150,N,N,0,N,00,N 20241118,140833,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,55,2,2.30,174119660,71972,31.68,2350,2460,2350,3110,1680,2395,2419.27,0.28,0,21253,2575,2485,2380,2290,2185,2530,2335,41,715,100,1530,5,1,41471382,1016,15.81,1.41,12,0.17,155.00,1740.00,4480,20240220,-45.31,2225,20240805,10.11,4480,-45.31,20240220,2225,10.11,20240805,4480,-45.31,20240220,2225,10.11,20240805,2.29,N,162300,100,41 억,,118150,N,N,0,N,00,N diff --git a/163280/price/prices-20241101.csv b/163280/price/prices-20241101.csv index 43ea8557202d..aceca7385215 100644 --- a/163280/price/prices-20241101.csv +++ b/163280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160817,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10500,10,2,0.10,4222515480,396022,31.14,10590,11040,10460,13630,7350,10490,10662.81,0.52,0,-25737,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,858,-3.58,2.08,12,4.84,-2929.00,5048.00,19420,20241108,-45.93,10200,20241118,2.94,19420,-45.93,20241108,10200,2.94,20241118,19420,-45.93,20241108,10200,2.94,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N +20241119,150830,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10530,40,2,0.38,4058850100,380473,29.92,10590,11040,10460,13630,7350,10490,10667.94,0.52,0,-25234,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,861,-3.60,2.09,12,4.65,-2929.00,5048.00,19420,20241108,-45.78,10200,20241118,3.24,19420,-45.78,20241108,10200,3.24,20241118,19420,-45.78,20241108,10200,3.24,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N +20241119,140829,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10600,110,2,1.05,3789371730,354943,27.91,10590,11040,10460,13630,7350,10490,10676.04,0.52,0,-28542,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,867,-3.62,2.10,12,4.34,-2929.00,5048.00,19420,20241108,-45.42,10200,20241118,3.92,19420,-45.42,20241108,10200,3.92,20241118,19420,-45.42,20241108,10200,3.92,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N +20241119,130833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10520,30,2,0.29,3356002870,313870,24.68,10590,11040,10460,13630,7350,10490,10692.38,0.52,0,-27516,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,860,-3.59,2.08,12,3.84,-2929.00,5048.00,19420,20241108,-45.83,10200,20241118,3.14,19420,-45.83,20241108,10200,3.14,20241118,19420,-45.83,20241108,10200,3.14,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N +20241119,120824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10630,140,2,1.33,3097129560,289350,22.75,10590,11040,10460,13630,7350,10490,10703.80,0.52,0,-27630,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,869,-3.63,2.11,12,3.54,-2929.00,5048.00,19420,20241108,-45.26,10200,20241118,4.22,19420,-45.26,20241108,10200,4.22,20241118,19420,-45.26,20241108,10200,4.22,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N +20241119,110833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10670,180,2,1.72,2855761690,266793,20.98,10590,11040,10460,13630,7350,10490,10704.09,0.52,0,-27668,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,872,-3.64,2.11,12,3.26,-2929.00,5048.00,19420,20241108,-45.06,10200,20241118,4.61,19420,-45.06,20241108,10200,4.61,20241118,19420,-45.06,20241108,10200,4.61,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N +20241119,100855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10590,100,2,0.95,2374045340,221670,17.43,10590,11040,10460,13630,7350,10490,10709.88,0.52,0,-24588,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,866,-3.62,2.10,12,2.71,-2929.00,5048.00,19420,20241108,-45.47,10200,20241118,3.82,19420,-45.47,20241108,10200,3.82,20241118,19420,-45.47,20241108,10200,3.82,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N +20241119,090848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10830,340,2,3.24,893846460,83012,6.53,10590,10910,10590,13630,7350,10490,10767.90,0.52,0,-15187,12323,11406,10803,9886,9283,11865,10345,8,3140,100,7340,10,1,8174789,885,-3.70,2.15,12,1.02,-2929.00,5048.00,19420,20241108,-44.23,10200,20241118,6.18,19420,-44.23,20241108,10200,6.18,20241118,19420,-44.23,20241108,10200,6.18,20241118,0.00,N,163280,100,8 억,,42104,N,N,0,N,00,N 20241118,160821,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10490,-170,5,-1.59,13670320150,1246598,146.09,10440,11720,10200,13850,7470,10660,10967.23,0.19,0,26948,12740,11700,11050,10010,9360,11375,9685,8,3190,100,7460,10,1,8174789,858,-3.58,2.08,12,15.25,-2929.00,5048.00,19420,20241108,-45.98,10200,20241118,2.84,19420,-45.98,20241108,10200,2.84,20241118,19420,-45.98,20241108,10200,2.84,20241118,0.00,N,163280,100,8 억,,15149,N,N,0,N,00,N 20241118,150831,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,10540,-120,5,-1.13,13110690970,1193185,139.83,10440,11720,10200,13850,7470,10660,10988.08,0.19,0,30626,12740,11700,11050,10010,9360,11375,9685,8,3190,100,7460,10,1,8174789,862,-3.60,2.09,12,14.60,-2929.00,5048.00,19420,20241108,-45.73,10200,20241118,3.33,19420,-45.73,20241108,10200,3.33,20241118,19420,-45.73,20241108,10200,3.33,20241118,0.00,N,163280,100,8 억,,15149,N,N,0,N,00,N 20241118,140833,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,11190,530,2,4.97,11451837460,1038928,121.75,10440,11720,10200,13850,7470,10660,11022.87,0.19,0,-2049,12740,11700,11050,10010,9360,11375,9685,8,3190,100,7460,10,1,8174789,915,-3.82,2.22,12,12.71,-2929.00,5048.00,19420,20241108,-42.38,10200,20241118,9.71,19420,-42.38,20241108,10200,9.71,20241118,19420,-42.38,20241108,10200,9.71,20241118,0.00,N,163280,100,8 억,,15149,N,N,0,N,00,N diff --git a/163560/price/prices-20241101.csv b/163560/price/prices-20241101.csv index fa6ea579ddbe..9b36dc9208c6 100644 --- a/163560/price/prices-20241101.csv +++ b/163560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160817,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7650,-90,5,-1.16,647338610,85106,83.67,7710,7810,7500,10060,5420,7740,7606.26,2.75,0,6682,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1063,11.10,0.48,12,0.61,689.00,15848.00,11180,20240228,-31.57,6090,20231218,25.62,11180,-31.57,20240228,6110,25.20,20240126,11180,-31.57,20240228,6090,25.62,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N +20241119,150830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7600,-140,5,-1.81,624911350,82158,80.77,7710,7810,7500,10060,5420,7740,7606.21,2.75,0,6045,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1056,11.03,0.48,12,0.59,689.00,15848.00,11180,20240228,-32.02,6090,20231218,24.79,11180,-32.02,20240228,6110,24.39,20240126,11180,-32.02,20240228,6090,24.79,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N +20241119,140830,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7600,-140,5,-1.81,542458090,71287,70.08,7710,7810,7500,10060,5420,7740,7609.50,2.75,0,4938,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1056,11.03,0.48,12,0.51,689.00,15848.00,11180,20240228,-32.02,6090,20231218,24.79,11180,-32.02,20240228,6110,24.39,20240126,11180,-32.02,20240228,6090,24.79,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N +20241119,130833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7610,-130,5,-1.68,516732830,67907,66.76,7710,7810,7500,10060,5420,7740,7609.42,2.75,0,5264,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1058,11.04,0.48,12,0.49,689.00,15848.00,11180,20240228,-31.93,6090,20231218,24.96,11180,-31.93,20240228,6110,24.55,20240126,11180,-31.93,20240228,6090,24.96,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N +20241119,120824,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7540,-200,5,-2.58,484412300,63630,62.56,7710,7810,7500,10060,5420,7740,7612.95,2.75,0,3824,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1048,10.94,0.48,12,0.46,689.00,15848.00,11180,20240228,-32.56,6090,20231218,23.81,11180,-32.56,20240228,6110,23.40,20240126,11180,-32.56,20240228,6090,23.81,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N +20241119,110833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7590,-150,5,-1.94,360166050,47170,46.37,7710,7810,7530,10060,5420,7740,7635.49,2.75,0,4769,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1055,11.02,0.48,12,0.34,689.00,15848.00,11180,20240228,-32.11,6090,20231218,24.63,11180,-32.11,20240228,6110,24.22,20240126,11180,-32.11,20240228,6090,24.63,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N +20241119,100856,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7580,-160,5,-2.07,258676240,33746,33.18,7710,7810,7580,10060,5420,7740,7665.39,2.75,0,7418,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1054,11.00,0.48,12,0.24,689.00,15848.00,11180,20240228,-32.20,6090,20231218,24.47,11180,-32.20,20240228,6110,24.06,20240126,11180,-32.20,20240228,6090,24.47,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N +20241119,090848,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7700,-40,5,-0.52,28446820,3684,3.62,7710,7810,7690,10060,5420,7740,7721.72,2.75,0,-685,8080,7910,7780,7610,7480,7995,7695,70,2320,500,4950,10,1,13900000,1070,11.18,0.49,12,0.03,689.00,15848.00,11180,20240228,-31.13,6090,20231218,26.44,11180,-31.13,20240228,6110,26.02,20240126,11180,-31.13,20240228,6090,26.44,20231218,2.46,N,163560,500,69 억,,382067,N,N,6,N,00,N 20241118,160821,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7740,-40,5,-0.51,782307930,101110,24.42,7720,7950,7650,10110,5450,7780,7737.19,2.93,0,-24426,8420,8100,7680,7360,6940,8260,7520,70,2330,500,4970,10,1,13900000,1076,11.23,0.49,12,0.73,689.00,15848.00,11180,20240228,-30.77,6090,20231218,27.09,11180,-30.77,20240228,6110,26.68,20240126,11180,-30.77,20240228,6090,27.09,20231218,2.46,N,163560,500,69 억,,407713,N,N,6,N,00,N 20241118,150831,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7700,-80,5,-1.03,746900490,96526,23.31,7720,7950,7650,10110,5450,7780,7737.81,2.93,0,-25702,8420,8100,7680,7360,6940,8260,7520,70,2330,500,4970,10,1,13900000,1070,11.18,0.49,12,0.69,689.00,15848.00,11180,20240228,-31.13,6090,20231218,26.44,11180,-31.13,20240228,6110,26.02,20240126,11180,-31.13,20240228,6090,26.44,20231218,2.46,N,163560,500,69 억,,407713,N,N,0,N,00,N 20241118,140833,57,100.00,KOSPI,,화학,N,N,N,N, ,N,7710,-70,5,-0.90,705326380,91127,22.01,7720,7950,7650,10110,5450,7780,7740.03,2.93,0,-26075,8420,8100,7680,7360,6940,8260,7520,70,2330,500,4970,10,1,13900000,1072,11.19,0.49,12,0.66,689.00,15848.00,11180,20240228,-31.04,6090,20231218,26.60,11180,-31.04,20240228,6110,26.19,20240126,11180,-31.04,20240228,6090,26.60,20231218,2.46,N,163560,500,69 억,,407713,N,N,0,N,00,N diff --git a/163730/price/prices-20241101.csv b/163730/price/prices-20241101.csv index a1748cad26f0..528b7d9c3e82 100644 --- a/163730/price/prices-20241101.csv +++ b/163730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160818,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9560,420,2,4.60,25525022300,2600698,1960.73,9160,10240,9100,11880,6400,9140,9814.75,1.17,0,-81676,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,895,20.04,1.77,12,27.77,477.00,5403.00,18440,20231205,-48.16,5840,20240805,63.70,13940,-31.42,20241030,5840,63.70,20240805,18440,-48.16,20231205,5840,63.70,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N +20241119,150831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9530,390,2,4.27,24895544250,2534590,1910.89,9160,10240,9100,11880,6400,9140,9822.32,1.17,0,-77730,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,893,19.98,1.76,12,27.06,477.00,5403.00,18440,20231205,-48.32,5840,20240805,63.18,13940,-31.64,20241030,5840,63.18,20240805,18440,-48.32,20231205,5840,63.18,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N +20241119,140830,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9500,360,2,3.94,23144946770,2348027,1770.24,9160,10240,9100,11880,6400,9140,9857.19,1.17,0,-104210,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,890,19.92,1.76,12,25.07,477.00,5403.00,18440,20231205,-48.48,5840,20240805,62.67,13940,-31.85,20241030,5840,62.67,20240805,18440,-48.48,20231205,5840,62.67,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N +20241119,130833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9940,800,2,8.75,14112373920,1428388,1076.90,9160,10240,9100,11880,6400,9140,9879.93,1.17,0,-81947,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,931,20.84,1.84,12,15.25,477.00,5403.00,18440,20231205,-46.10,5840,20240805,70.21,13940,-28.69,20241030,5840,70.21,20240805,18440,-46.10,20231205,5840,70.21,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N +20241119,120824,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9150,10,2,0.11,638122940,69616,52.49,9160,9280,9100,11880,6400,9140,9166.33,1.17,0,1693,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,857,19.18,1.69,12,0.74,477.00,5403.00,18440,20231205,-50.38,5840,20240805,56.68,13940,-34.36,20241030,5840,56.68,20240805,18440,-50.38,20231205,5840,56.68,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N +20241119,110833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9170,30,2,0.33,529420510,57719,43.52,9160,9280,9100,11880,6400,9140,9172.38,1.17,0,3888,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,859,19.22,1.70,12,0.62,477.00,5403.00,18440,20231205,-50.27,5840,20240805,57.02,13940,-34.22,20241030,5840,57.02,20240805,18440,-50.27,20231205,5840,57.02,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N +20241119,100856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9170,30,2,0.33,391695230,42648,32.15,9160,9280,9110,11880,6400,9140,9184.38,1.17,0,6490,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,859,19.22,1.70,12,0.46,477.00,5403.00,18440,20231205,-50.27,5840,20240805,57.02,13940,-34.22,20241030,5840,57.02,20240805,18440,-50.27,20231205,5840,57.02,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N +20241119,090848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9180,40,2,0.44,114393830,12418,9.36,9160,9280,9160,11880,6400,9140,9211.94,1.17,0,-1283,9506,9322,9136,8952,8766,9415,9045,47,2740,500,5840,10,1,9365608,860,19.25,1.70,12,0.13,477.00,5403.00,18440,20231205,-50.22,5840,20240805,57.19,13940,-34.15,20241030,5840,57.19,20240805,18440,-50.22,20231205,5840,57.19,20240805,7.99,N,163730,500,46 억,,109870,N,N,0,N,00,N 20241118,160821,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9140,190,2,2.12,1196168950,130400,54.15,9090,9320,8950,11630,6270,8950,9173.25,1.34,0,-15864,9390,9170,8960,8740,8530,9280,8850,47,2680,500,5720,10,1,9365608,856,19.16,1.69,12,1.39,477.00,5403.00,18440,20231205,-50.43,5840,20240805,56.51,13940,-34.43,20241030,5840,56.51,20240805,18440,-50.43,20231205,5840,56.51,20240805,7.94,N,163730,500,46 억,,125507,N,N,0,N,00,N 20241118,150831,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9140,190,2,2.12,1126082580,122742,50.97,9090,9320,8950,11630,6270,8950,9174.54,1.34,0,-17535,9390,9170,8960,8740,8530,9280,8850,47,2680,500,5720,10,1,9365608,856,19.16,1.69,12,1.31,477.00,5403.00,18440,20231205,-50.43,5840,20240805,56.51,13940,-34.43,20241030,5840,56.51,20240805,18440,-50.43,20231205,5840,56.51,20240805,7.94,N,163730,500,46 억,,125507,N,N,0,N,00,N 20241118,140833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9170,220,2,2.46,1029001250,112162,46.57,9090,9320,8950,11630,6270,8950,9174.41,1.34,0,-15850,9390,9170,8960,8740,8530,9280,8850,47,2680,500,5720,10,1,9365608,859,19.22,1.70,12,1.20,477.00,5403.00,18440,20231205,-50.27,5840,20240805,57.02,13940,-34.22,20241030,5840,57.02,20240805,18440,-50.27,20231205,5840,57.02,20240805,7.94,N,163730,500,46 억,,125507,N,N,0,N,00,N diff --git a/166090/price/prices-20241101.csv b/166090/price/prices-20241101.csv index 085f80810c95..6d1db576a9a0 100644 --- a/166090/price/prices-20241101.csv +++ b/166090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160818,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24450,-400,5,-1.61,1885092250,77552,84.04,24600,24650,24000,32300,17400,24850,24307.31,22.37,0,14169,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4836,14.12,1.20,12,0.39,1731.00,20443.00,69300,20240702,-64.72,23850,20241114,2.52,69300,-64.72,20240702,23850,2.52,20241114,69300,-64.72,20240702,23850,2.52,20241114,1.17,N,166090,500,98 억,,4424874,N,N,540,N,00,N +20241119,150831,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24400,-450,5,-1.81,1810988050,74517,80.75,24600,24650,24000,32300,17400,24850,24302.87,22.37,0,12851,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4826,14.10,1.19,12,0.38,1731.00,20443.00,69300,20240702,-64.79,23850,20241114,2.31,69300,-64.79,20240702,23850,2.31,20241114,69300,-64.79,20240702,23850,2.31,20241114,1.17,N,166090,500,98 억,,4424874,N,N,280,N,00,N +20241119,140830,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24350,-500,5,-2.01,1535163000,63189,68.48,24600,24650,24000,32300,17400,24850,24294.61,22.37,0,7908,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4816,14.07,1.19,12,0.32,1731.00,20443.00,69300,20240702,-64.86,23850,20241114,2.10,69300,-64.86,20240702,23850,2.10,20241114,69300,-64.86,20240702,23850,2.10,20241114,1.17,N,166090,500,98 억,,4424874,N,N,280,N,00,N +20241119,130833,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24400,-450,5,-1.81,1292131300,53264,57.72,24600,24650,24000,32300,17400,24850,24258.78,22.37,0,5284,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4826,14.10,1.19,12,0.27,1731.00,20443.00,69300,20240702,-64.79,23850,20241114,2.31,69300,-64.79,20240702,23850,2.31,20241114,69300,-64.79,20240702,23850,2.31,20241114,1.17,N,166090,500,98 억,,4424874,N,N,280,N,00,N +20241119,120824,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24400,-450,5,-1.81,1042558300,43038,46.64,24600,24650,24000,32300,17400,24850,24223.84,22.37,0,3180,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4826,14.10,1.19,12,0.22,1731.00,20443.00,69300,20240702,-64.79,23850,20241114,2.31,69300,-64.79,20240702,23850,2.31,20241114,69300,-64.79,20240702,23850,2.31,20241114,1.17,N,166090,500,98 억,,4424874,N,N,280,N,00,N +20241119,110834,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24350,-500,5,-2.01,836328000,34561,37.45,24600,24650,24000,32300,17400,24850,24198.23,22.37,0,-1911,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4816,14.07,1.19,12,0.17,1731.00,20443.00,69300,20240702,-64.86,23850,20241114,2.10,69300,-64.86,20240702,23850,2.10,20241114,69300,-64.86,20240702,23850,2.10,20241114,1.17,N,166090,500,98 억,,4424874,N,N,280,N,00,N +20241119,100856,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24150,-700,5,-2.82,581028950,24042,26.05,24600,24650,24000,32300,17400,24850,24166.68,22.37,0,-6323,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4776,13.95,1.18,12,0.12,1731.00,20443.00,69300,20240702,-65.15,23850,20241114,1.26,69300,-65.15,20240702,23850,1.26,20241114,69300,-65.15,20240702,23850,1.26,20241114,1.17,N,166090,500,98 억,,4424874,N,N,280,N,00,N +20241119,090848,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24400,-450,5,-1.81,40216650,1647,1.78,24600,24650,24250,32300,17400,24850,24412.81,22.37,0,-436,26416,25632,25066,24282,23716,25350,24000,99,7450,500,18380,50,1,19777674,4826,14.10,1.19,12,0.01,1731.00,20443.00,69300,20240702,-64.79,23850,20241114,2.31,69300,-64.79,20240702,23850,2.31,20241114,69300,-64.79,20240702,23850,2.31,20241114,1.17,N,166090,500,98 억,,4424874,N,N,280,N,00,N 20241118,160821,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24850,-300,5,-1.19,2298912900,91571,80.29,25150,25850,24500,32650,17650,25150,25105.43,22.39,0,-5617,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,4915,14.36,1.22,12,0.46,1731.00,20443.00,69300,20240702,-64.14,23850,20241114,4.19,69300,-64.14,20240702,23850,4.19,20241114,69300,-64.14,20240702,23850,4.19,20241114,1.16,N,166090,500,98 억,,4428377,N,N,280,N,00,N 20241118,150832,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24650,-500,5,-1.99,2217400550,88281,77.40,25150,25850,24500,32650,17650,25150,25117.51,22.39,0,-4897,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,4875,14.24,1.21,12,0.45,1731.00,20443.00,69300,20240702,-64.43,23850,20241114,3.35,69300,-64.43,20240702,23850,3.35,20241114,69300,-64.43,20240702,23850,3.35,20241114,1.16,N,166090,500,98 억,,4428377,N,N,165,N,00,N 20241118,140834,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,24800,-350,5,-1.39,1940541150,77035,67.54,25150,25850,24550,32650,17650,25150,25190.40,22.39,0,-6957,26816,25982,24916,24082,23016,26400,24500,99,7500,500,18610,50,1,19777674,4905,14.33,1.21,12,0.39,1731.00,20443.00,69300,20240702,-64.21,23850,20241114,3.98,69300,-64.21,20240702,23850,3.98,20241114,69300,-64.21,20240702,23850,3.98,20241114,1.16,N,166090,500,98 억,,4428377,N,N,165,N,00,N diff --git a/166480/price/prices-20241101.csv b/166480/price/prices-20241101.csv index 5960d480a673..f095a05de91c 100644 --- a/166480/price/prices-20241101.csv +++ b/166480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11880,470,2,4.12,2226220120,186926,45.94,11430,12270,11430,14830,7990,11410,11909.63,0.97,0,-24740,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3905,-22.08,6.55,12,0.57,-538.00,1815.00,15610,20241022,-23.89,5670,20231110,109.52,15610,-23.89,20241022,6490,83.05,20240124,15610,-23.89,20241022,5720,107.69,20231206,0.79,N,166480,500,164 억,,318893,N,N,68,N,00,N +20241119,150831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12100,690,2,6.05,2163731890,181739,44.66,11430,12270,11430,14830,7990,11410,11905.71,0.97,0,-22126,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3977,-22.49,6.67,12,0.55,-538.00,1815.00,15610,20241022,-22.49,5670,20231110,113.40,15610,-22.49,20241022,6490,86.44,20240124,15610,-22.49,20241022,5720,111.54,20231206,0.79,N,166480,500,164 억,,318893,N,N,95,N,00,N +20241119,140831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11860,450,2,3.94,1808657090,152224,37.41,11430,12270,11430,14830,7990,11410,11881.55,0.97,0,-17183,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3898,-22.04,6.53,12,0.46,-538.00,1815.00,15610,20241022,-24.02,5670,20231110,109.17,15610,-24.02,20241022,6490,82.74,20240124,15610,-24.02,20241022,5720,107.34,20231206,0.79,N,166480,500,164 억,,318893,N,N,95,N,00,N +20241119,130834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11920,510,2,4.47,1659428130,139581,34.30,11430,12270,11430,14830,7990,11410,11888.64,0.97,0,-15270,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3918,-22.16,6.57,12,0.42,-538.00,1815.00,15610,20241022,-23.64,5670,20231110,110.23,15610,-23.64,20241022,6490,83.67,20240124,15610,-23.64,20241022,5720,108.39,20231206,0.79,N,166480,500,164 억,,318893,N,N,95,N,00,N +20241119,120825,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12020,610,2,5.35,1536542700,129267,31.77,11430,12270,11430,14830,7990,11410,11886.58,0.97,0,-13430,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3951,-22.34,6.62,12,0.39,-538.00,1815.00,15610,20241022,-23.00,5670,20231110,111.99,15610,-23.00,20241022,6490,85.21,20240124,15610,-23.00,20241022,5720,110.14,20231206,0.79,N,166480,500,164 억,,318893,N,N,95,N,00,N +20241119,110834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12050,640,2,5.61,1335404280,112491,27.64,11430,12270,11430,14830,7990,11410,11871.21,0.97,0,-16560,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3961,-22.40,6.64,12,0.34,-538.00,1815.00,15610,20241022,-22.81,5670,20231110,112.52,15610,-22.81,20241022,6490,85.67,20240124,15610,-22.81,20241022,5720,110.66,20231206,0.79,N,166480,500,164 억,,318893,N,N,95,N,00,N +20241119,100856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11900,490,2,4.29,958547420,81268,19.97,11430,12110,11430,14830,7990,11410,11794.89,0.97,0,-21035,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3912,-22.12,6.56,12,0.25,-538.00,1815.00,15610,20241022,-23.77,5670,20231110,109.88,15610,-23.77,20241022,6490,83.36,20240124,15610,-23.77,20241022,5720,108.04,20231206,0.79,N,166480,500,164 억,,318893,N,N,95,N,00,N +20241119,090849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11950,540,2,4.73,401375330,33802,8.31,11430,12110,11430,14830,7990,11410,11874.31,0.97,0,-13708,12543,11976,11463,10896,10383,11720,10640,164,3420,500,8210,10,1,32870376,3928,-22.21,6.58,12,0.10,-538.00,1815.00,15610,20241022,-23.45,5670,20231110,110.76,15610,-23.45,20241022,6490,84.13,20240124,15610,-23.45,20241022,5720,108.92,20231206,0.79,N,166480,500,164 억,,318893,N,N,95,N,00,N 20241118,160822,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11410,-890,5,-7.24,4658849080,406149,133.59,11970,12030,10950,15990,8610,12300,11470.81,0.87,0,34782,13273,12786,12343,11856,11413,12565,11635,164,3690,500,8850,10,1,32870376,3751,-21.21,6.29,12,1.24,-538.00,1815.00,15610,20241022,-26.91,5670,20231110,101.23,15610,-26.91,20241022,6490,75.81,20240124,15610,-26.91,20241022,5720,99.48,20231206,0.80,N,166480,500,164 억,,284864,N,N,95,N,00,N 20241118,150832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11250,-1050,5,-8.54,4493839820,391544,128.79,11970,12030,10950,15990,8610,12300,11477.23,0.87,0,35822,13273,12786,12343,11856,11413,12565,11635,164,3690,500,8850,10,1,32870376,3698,-20.91,6.20,12,1.19,-538.00,1815.00,15610,20241022,-27.93,5670,20231110,98.41,15610,-27.93,20241022,6490,73.34,20240124,15610,-27.93,20241022,5720,96.68,20231206,0.80,N,166480,500,164 억,,284864,N,N,11,N,00,N 20241118,140834,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11310,-990,5,-8.05,3472949100,299833,98.62,11970,12030,11040,15990,8610,12300,11582.94,0.87,0,27243,13273,12786,12343,11856,11413,12565,11635,164,3690,500,8850,10,1,32870376,3718,-21.02,6.23,12,0.91,-538.00,1815.00,15610,20241022,-27.55,5670,20231110,99.47,15610,-27.55,20241022,6490,74.27,20240124,15610,-27.55,20241022,5720,97.73,20231206,0.80,N,166480,500,164 억,,284864,N,N,11,N,00,N diff --git a/168330/price/prices-20241101.csv b/168330/price/prices-20241101.csv index fb5be4068fb0..91aa03c0a474 100644 --- a/168330/price/prices-20241101.csv +++ b/168330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160818,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1349,10,2,0.75,25520441,18949,46.20,1365,1365,1333,1740,938,1339,1346.80,0.81,0,463,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,428,-9.78,1.16,12,0.06,-138.00,1164.00,2845,20240417,-52.58,1262,20241114,6.89,2845,-52.58,20240417,1262,6.89,20241114,2845,-52.58,20240417,1262,6.89,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N +20241119,150831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1352,13,2,0.97,23955601,17789,43.38,1365,1365,1333,1740,938,1339,1346.65,0.81,0,183,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,429,-9.80,1.16,12,0.06,-138.00,1164.00,2845,20240417,-52.48,1262,20241114,7.13,2845,-52.48,20240417,1262,7.13,20241114,2845,-52.48,20240417,1262,7.13,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N +20241119,140831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1351,12,2,0.90,17926702,13323,32.49,1365,1365,1333,1740,938,1339,1345.55,0.81,0,85,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,429,-9.79,1.16,12,0.04,-138.00,1164.00,2845,20240417,-52.51,1262,20241114,7.05,2845,-52.51,20240417,1262,7.05,20241114,2845,-52.51,20240417,1262,7.05,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N +20241119,130834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1351,12,2,0.90,17661128,13126,32.01,1365,1365,1333,1740,938,1339,1345.51,0.81,0,80,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,429,-9.79,1.16,12,0.04,-138.00,1164.00,2845,20240417,-52.51,1262,20241114,7.05,2845,-52.51,20240417,1262,7.05,20241114,2845,-52.51,20240417,1262,7.05,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N +20241119,120825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1341,2,2,0.15,10778272,8012,19.54,1365,1365,1333,1740,938,1339,1345.27,0.81,0,-341,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,426,-9.72,1.15,12,0.03,-138.00,1164.00,2845,20240417,-52.86,1262,20241114,6.26,2845,-52.86,20240417,1262,6.26,20241114,2845,-52.86,20240417,1262,6.26,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N +20241119,110834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1343,4,2,0.30,7459998,5540,13.51,1365,1365,1333,1740,938,1339,1346.57,0.81,0,-146,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,426,-9.73,1.15,12,0.02,-138.00,1164.00,2845,20240417,-52.79,1262,20241114,6.42,2845,-52.79,20240417,1262,6.42,20241114,2845,-52.79,20240417,1262,6.42,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N +20241119,100856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1343,4,2,0.30,3939244,2923,7.13,1365,1365,1333,1740,938,1339,1347.67,0.81,0,-667,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,426,-9.73,1.15,12,0.01,-138.00,1164.00,2845,20240417,-52.79,1262,20241114,6.42,2845,-52.79,20240417,1262,6.42,20241114,2845,-52.79,20240417,1262,6.42,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N +20241119,090849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1363,24,2,1.79,395698,290,0.71,1365,1365,1363,1740,938,1339,1364.48,0.81,0,-155,1367,1352,1327,1312,1287,1360,1320,159,401,500,960,1,1,31754900,433,-9.88,1.17,12,0.00,-138.00,1164.00,2845,20240417,-52.09,1262,20241114,8.00,2845,-52.09,20240417,1262,8.00,20241114,2845,-52.09,20240417,1262,8.00,20241114,0.00,N,168330,500,158 억,,255660,N,N,0,N,00,N 20241118,160822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1339,39,2,3.00,53325249,40731,142.83,1308,1342,1302,1690,910,1300,1309.21,0.79,0,3446,1338,1318,1300,1280,1262,1329,1291,159,390,500,930,1,1,31754900,425,-9.70,1.15,12,0.13,-138.00,1164.00,2845,20240417,-52.93,1262,20241114,6.10,2845,-52.93,20240417,1262,6.10,20241114,2845,-52.93,20240417,1262,6.10,20241114,0.00,N,168330,500,158 억,,252214,N,N,0,N,00,N 20241118,150832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1335,35,2,2.69,52193128,39884,139.86,1308,1342,1302,1690,910,1300,1308.62,0.79,0,3293,1338,1318,1300,1280,1262,1329,1291,159,390,500,930,1,1,31754900,424,-9.67,1.15,12,0.13,-138.00,1164.00,2845,20240417,-53.08,1262,20241114,5.78,2845,-53.08,20240417,1262,5.78,20241114,2845,-53.08,20240417,1262,5.78,20241114,0.00,N,168330,500,158 억,,252214,N,N,0,N,00,N 20241118,140834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1312,12,2,0.92,45363867,34707,121.70,1308,1342,1302,1690,910,1300,1307.05,0.79,0,2157,1338,1318,1300,1280,1262,1329,1291,159,390,500,930,1,1,31754900,417,-9.51,1.13,12,0.11,-138.00,1164.00,2845,20240417,-53.88,1262,20241114,3.96,2845,-53.88,20240417,1262,3.96,20241114,2845,-53.88,20240417,1262,3.96,20241114,0.00,N,168330,500,158 억,,252214,N,N,0,N,00,N diff --git a/168360/price/prices-20241101.csv b/168360/price/prices-20241101.csv index c422ac1db6ed..8b1e9ed68742 100644 --- a/168360/price/prices-20241101.csv +++ b/168360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160819,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,-140,5,-1.93,3876158960,542161,56.89,7310,7480,6970,9430,5090,7260,7149.51,1.75,0,-11319,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1516,21.32,4.68,12,2.55,334.00,1522.00,13700,20240124,-48.03,3070,20240910,131.92,13700,-48.03,20240124,3070,131.92,20240910,19300,-63.11,20231227,3070,131.92,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N +20241119,150832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-160,5,-2.20,3652624280,510684,53.59,7310,7480,6970,9430,5090,7260,7152.42,1.75,0,-7188,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1511,21.26,4.66,12,2.40,334.00,1522.00,13700,20240124,-48.18,3070,20240910,131.27,13700,-48.18,20240124,3070,131.27,20240910,19300,-63.21,20231227,3070,131.27,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N +20241119,140831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,-210,5,-2.89,3478381720,486179,51.02,7310,7480,6970,9430,5090,7260,7154.53,1.75,0,-15482,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1501,21.11,4.63,12,2.28,334.00,1522.00,13700,20240124,-48.54,3070,20240910,129.64,13700,-48.54,20240124,3070,129.64,20240910,19300,-63.47,20231227,3070,129.64,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N +20241119,130834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7100,-160,5,-2.20,3146485080,439285,46.10,7310,7480,6970,9430,5090,7260,7162.74,1.75,0,-20579,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1511,21.26,4.66,12,2.06,334.00,1522.00,13700,20240124,-48.18,3070,20240910,131.27,13700,-48.18,20240124,3070,131.27,20240910,19300,-63.21,20231227,3070,131.27,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N +20241119,120825,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7130,-130,5,-1.79,2888507240,403017,42.29,7310,7480,6970,9430,5090,7260,7167.21,1.75,0,-13690,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1518,21.35,4.68,12,1.89,334.00,1522.00,13700,20240124,-47.96,3070,20240910,132.25,13700,-47.96,20240124,3070,132.25,20240910,19300,-63.06,20231227,3070,132.25,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N +20241119,110834,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,-250,5,-3.44,2441222510,339899,35.67,7310,7480,7010,9430,5090,7260,7182.20,1.75,0,-12860,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1492,20.99,4.61,12,1.60,334.00,1522.00,13700,20240124,-48.83,3070,20240910,128.34,13700,-48.83,20240124,3070,128.34,20240910,19300,-63.68,20231227,3070,128.34,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N +20241119,100857,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7180,-80,5,-1.10,1848243380,256223,26.89,7310,7480,7030,9430,5090,7260,7213.42,1.75,0,10413,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1528,21.50,4.72,12,1.20,334.00,1522.00,13700,20240124,-47.59,3070,20240910,133.88,13700,-47.59,20240124,3070,133.88,20240910,19300,-62.80,20231227,3070,133.88,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N +20241119,090849,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,10,2,0.14,497956260,67807,7.12,7310,7480,7270,9430,5090,7260,7343.73,1.75,0,-20831,8086,7672,7426,7012,6766,7550,6890,106,2170,500,5080,10,1,21288284,1548,21.77,4.78,12,0.32,334.00,1522.00,13700,20240124,-46.93,3070,20240910,136.81,13700,-46.93,20240124,3070,136.81,20240910,19300,-62.33,20231227,3070,136.81,20240910,4.59,N,168360,500,106 억,,372230,N,N,0,N,00,N 20241118,160822,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7260,-10,5,-0.14,7052900750,942571,78.23,7500,7840,7180,9450,5090,7270,7482.77,2.10,0,-78233,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1546,21.74,4.77,12,4.43,334.00,1522.00,13700,20240124,-47.01,3070,20240910,136.48,13700,-47.01,20240124,3070,136.48,20240910,19300,-62.38,20231227,3070,136.48,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N 20241118,150833,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7250,-20,5,-0.28,6794219520,907065,75.28,7500,7840,7180,9450,5090,7270,7490.37,2.10,0,-70661,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1543,21.71,4.76,12,4.26,334.00,1522.00,13700,20240124,-47.08,3070,20240910,136.16,13700,-47.08,20240124,3070,136.16,20240910,19300,-62.44,20231227,3070,136.16,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N 20241118,140835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7270,0,3,0.00,6254489440,832286,69.08,7500,7840,7220,9450,5090,7270,7514.88,2.10,0,-78489,7670,7470,7070,6870,6470,7570,6970,106,2180,500,5080,10,1,21288284,1548,21.77,4.78,12,3.91,334.00,1522.00,13700,20240124,-46.93,3070,20240910,136.81,13700,-46.93,20240124,3070,136.81,20240910,19300,-62.33,20231227,3070,136.81,20240910,4.70,N,168360,500,106 억,,447797,N,N,0,N,00,N diff --git a/168490/price/prices-20241101.csv b/168490/price/prices-20241101.csv index ed891a28880c..3ced0af2de75 100644 --- a/168490/price/prices-20241101.csv +++ b/168490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160819,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,-23,5,-11.92,3479934149,19206274,43.04,191,204,164,250,136,193,181.24,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,136,0.00,0.00,12,24.00,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N +20241119,150832,57,100.00,KOSPI,, ,N,N,N,N, ,N,167,-26,5,-13.47,3297415347,18114385,40.59,191,204,165,250,136,193,182.03,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,134,0.00,0.00,12,22.64,0.00,0.00,599,20231228,-72.12,116,20241031,43.97,425,-60.71,20240402,116,43.97,20241031,1640,-89.82,20231226,116,43.97,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N +20241119,140831,57,100.00,KOSPI,, ,N,N,N,N, ,N,170,-23,5,-11.92,2896138914,15736502,35.27,191,204,168,250,136,193,184.04,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,136,0.00,0.00,12,19.67,0.00,0.00,599,20231228,-71.62,116,20241031,46.55,425,-60.00,20240402,116,46.55,20241031,1640,-89.63,20231226,116,46.55,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N +20241119,130834,57,100.00,KOSPI,, ,N,N,N,N, ,N,175,-18,5,-9.33,2412335399,12921080,28.96,191,204,174,250,136,193,186.70,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,140,0.00,0.00,12,16.15,0.00,0.00,599,20231228,-70.78,116,20241031,50.86,425,-58.82,20240402,116,50.86,20241031,1640,-89.33,20231226,116,50.86,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N +20241119,120825,57,100.00,KOSPI,, ,N,N,N,N, ,N,180,-13,5,-6.74,2096901112,11134304,24.95,191,204,178,250,136,193,188.33,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,144,0.00,0.00,12,13.91,0.00,0.00,599,20231228,-69.95,116,20241031,55.17,425,-57.65,20240402,116,55.17,20241031,1640,-89.02,20231226,116,55.17,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N +20241119,110835,57,100.00,KOSPI,, ,N,N,N,N, ,N,182,-11,5,-5.70,1918416183,10144762,22.73,191,204,178,250,136,193,189.10,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,146,0.00,0.00,12,12.68,0.00,0.00,599,20231228,-69.62,116,20241031,56.90,425,-57.18,20240402,116,56.90,20241031,1640,-88.90,20231226,116,56.90,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N +20241119,100857,57,100.00,KOSPI,, ,N,N,N,N, ,N,184,-9,5,-4.66,1529357838,7990583,17.91,191,204,181,250,136,193,191.39,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,147,0.00,0.00,12,9.99,0.00,0.00,599,20231228,-69.28,116,20241031,58.62,425,-56.71,20240402,116,58.62,20241031,1640,-88.78,20231226,116,58.62,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N +20241119,090849,57,100.00,KOSPI,, ,N,N,N,N, ,N,199,6,2,3.11,511653989,2628961,5.89,191,204,186,250,136,193,194.62,0.03,0,0,240,216,200,176,160,208,168,4001,57,0,110,1,1,80020000,159,0.00,0.00,12,3.29,0.00,0.00,599,20231228,-66.78,116,20241031,71.55,425,-53.18,20240402,116,71.55,20241031,1640,-87.87,20231226,116,71.55,20241031,0.24,N,168490,0,4001 억,,24750,N,N,0,N,00,N 20241118,160823,57,100.00,KOSPI,, ,N,N,N,N, ,N,193,5,2,2.66,8954587482,44428115,57.43,198,224,184,244,132,188,201.56,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,154,0.00,0.00,12,55.52,0.00,0.00,599,20231228,-67.78,116,20241031,66.38,425,-54.59,20240402,116,66.38,20241031,1640,-88.23,20231226,116,66.38,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N 20241118,150833,57,100.00,KOSPI,, ,N,N,N,N, ,N,191,3,2,1.60,8810564409,43677081,56.46,198,224,184,244,132,188,201.73,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,153,0.00,0.00,12,54.58,0.00,0.00,599,20231228,-68.11,116,20241031,64.66,425,-55.06,20240402,116,64.66,20241031,1640,-88.35,20231226,116,64.66,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N 20241118,140835,57,100.00,KOSPI,, ,N,N,N,N, ,N,190,2,2,1.06,8578577025,42456049,54.88,198,224,184,244,132,188,202.06,0.00,0,0,271,229,208,166,145,219,156,4001,56,0,110,1,1,80020000,152,0.00,0.00,12,53.06,0.00,0.00,599,20231228,-68.28,116,20241031,63.79,425,-55.29,20240402,116,63.79,20241031,1640,-88.41,20231226,116,63.79,20241031,0.16,N,168490,0,4001 억,,0,N,N,0,N,00,N diff --git a/169330/price/prices-20241101.csv b/169330/price/prices-20241101.csv index e6a73ff6aa20..49a77e5120a5 100644 --- a/169330/price/prices-20241101.csv +++ b/169330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160819,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,10,2,0.47,2102555,987,13.13,2120,2170,2115,2755,1485,2120,2130.25,21.07,0,-51,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,389,27.66,1.30,06,0.01,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N +20241119,150832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,10,2,0.47,2096165,984,13.09,2120,2170,2115,2755,1485,2120,2130.25,21.07,0,-50,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,389,27.66,1.30,06,0.01,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N +20241119,140832,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,10,2,0.47,1847185,867,11.54,2120,2170,2115,2755,1485,2120,2130.55,21.07,0,-50,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,389,27.66,1.30,06,0.00,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N +20241119,130835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,5,2,0.24,1534515,720,9.58,2120,2170,2115,2755,1485,2120,2131.27,21.07,0,-50,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,388,27.60,1.30,06,0.00,77.00,1634.00,3290,20231211,-35.41,1980,20241002,7.32,3200,-33.59,20240111,1980,7.32,20241002,3290,-35.41,20231211,1980,7.32,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N +20241119,120826,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,10,2,0.47,1092765,512,6.81,2120,2170,2115,2755,1485,2120,2134.31,21.07,0,-50,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,389,27.66,1.30,06,0.00,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N +20241119,110835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,10,2,0.47,1067205,500,6.65,2120,2170,2115,2755,1485,2120,2134.41,21.07,0,-50,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,389,27.66,1.30,06,0.00,77.00,1634.00,3290,20231211,-35.26,1980,20241002,7.58,3200,-33.44,20240111,1980,7.58,20241002,3290,-35.26,20231211,1980,7.58,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N +20241119,100857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2140,20,2,0.94,322980,152,2.02,2120,2170,2115,2755,1485,2120,2124.87,21.07,0,-50,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,391,27.79,1.31,06,0.00,77.00,1634.00,3290,20231211,-34.95,1980,20241002,8.08,3200,-33.12,20240111,1980,8.08,20241002,3290,-34.95,20231211,1980,8.08,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N +20241119,090850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,0,3,0.00,10600,5,0.07,2120,2120,2120,2755,1485,2120,2120.00,21.07,0,-5,2236,2177,2116,2057,1996,2207,2087,91,635,500,1480,5,1,18256918,387,27.53,1.30,06,0.00,77.00,1634.00,3290,20231211,-35.56,1980,20241002,7.07,3200,-33.75,20240111,1980,7.07,20241002,3290,-35.56,20231211,1980,7.07,20241002,0.02,N,169330,500,91 억,,3846429,N,N,0,N,00,N 20241118,160823,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,0,3,0.00,15614965,7515,89.61,2060,2175,2055,2755,1485,2120,2077.84,21.07,0,-418,2180,2150,2090,2060,2000,2165,2075,91,635,500,1480,5,1,18256918,387,27.53,1.30,06,0.04,77.00,1634.00,3290,20231211,-35.56,1980,20241002,7.07,3200,-33.75,20240111,1980,7.07,20241002,3290,-35.56,20231211,1980,7.07,20241002,0.02,N,169330,500,91 억,,3846525,N,N,0,N,00,N 20241118,150833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,0,3,0.00,15562100,7490,89.32,2060,2175,2055,2755,1485,2120,2077.72,21.07,0,-410,2180,2150,2090,2060,2000,2165,2075,91,635,500,1480,5,1,18256918,387,27.53,1.30,06,0.04,77.00,1634.00,3290,20231211,-35.56,1980,20241002,7.07,3200,-33.75,20240111,1980,7.07,20241002,3290,-35.56,20231211,1980,7.07,20241002,0.02,N,169330,500,91 억,,3846525,N,N,0,N,00,N 20241118,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,0,3,0.00,15562100,7490,89.32,2060,2175,2055,2755,1485,2120,2077.72,21.07,0,-410,2180,2150,2090,2060,2000,2165,2075,91,635,500,1480,5,1,18256918,387,27.53,1.30,06,0.04,77.00,1634.00,3290,20231211,-35.56,1980,20241002,7.07,3200,-33.75,20240111,1980,7.07,20241002,3290,-35.56,20231211,1980,7.07,20241002,0.02,N,169330,500,91 억,,3846525,N,N,0,N,00,N diff --git a/169670/price/prices-20241101.csv b/169670/price/prices-20241101.csv index f9edf95f00ec..c5b1f61ac775 100644 --- a/169670/price/prices-20241101.csv +++ b/169670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160819,57,100.00,KONEX,,,N,N,N,N, ,N,6780,60,2,0.89,10689490,1684,43.54,6200,6780,6040,7720,5720,6720,6347.68,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,194,-847.50,1.38,12,0.06,-8.00,4918.00,17750,20240314,-61.80,4700,20241114,44.26,17750,-61.80,20240314,4700,44.26,20241114,17750,-61.80,20240314,4700,44.26,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241119,150832,57,100.00,KONEX,,,N,N,N,N, ,N,6300,-420,5,-6.25,6147260,983,25.41,6200,6600,6040,7720,5720,6720,6253.57,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,181,-787.50,1.28,12,0.03,-8.00,4918.00,17750,20240314,-64.51,4700,20241114,34.04,17750,-64.51,20240314,4700,34.04,20241114,17750,-64.51,20240314,4700,34.04,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241119,140832,57,100.00,KONEX,,,N,N,N,N, ,N,6360,-360,5,-5.36,4346290,687,17.76,6200,6600,6100,7720,5720,6720,6326.48,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,182,-795.00,1.29,12,0.02,-8.00,4918.00,17750,20240314,-64.17,4700,20241114,35.32,17750,-64.17,20240314,4700,35.32,20241114,17750,-64.17,20240314,4700,35.32,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241119,130835,57,100.00,KONEX,,,N,N,N,N, ,N,6130,-590,5,-8.78,2155840,332,8.58,6200,6600,6100,7720,5720,6720,6493.49,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,176,-766.25,1.25,12,0.01,-8.00,4918.00,17750,20240314,-65.46,4700,20241114,30.43,17750,-65.46,20240314,4700,30.43,20241114,17750,-65.46,20240314,4700,30.43,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241119,120826,57,100.00,KONEX,,,N,N,N,N, ,N,6400,-320,5,-4.76,2087710,321,8.30,6200,6600,6100,7720,5720,6720,6503.77,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,184,-800.00,1.30,12,0.01,-8.00,4918.00,17750,20240314,-63.94,4700,20241114,36.17,17750,-63.94,20240314,4700,36.17,20241114,17750,-63.94,20240314,4700,36.17,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241119,110835,57,100.00,KONEX,,,N,N,N,N, ,N,6100,-620,5,-9.23,2062110,317,8.20,6200,6600,6100,7720,5720,6720,6505.08,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,175,-762.50,1.24,12,0.01,-8.00,4918.00,17750,20240314,-65.63,4700,20241114,29.79,17750,-65.63,20240314,4700,29.79,20241114,17750,-65.63,20240314,4700,29.79,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241119,100857,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-520,5,-7.74,62000,10,0.26,6200,6200,6200,7720,5720,6720,6200.00,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,178,-775.00,1.26,12,0.00,-8.00,4918.00,17750,20240314,-65.07,4700,20241114,31.91,17750,-65.07,20240314,4700,31.91,20241114,17750,-65.07,20240314,4700,31.91,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N +20241119,090850,57,100.00,KONEX,,,N,N,N,N, ,N,6720,0,3,0.00,0,0,0.00,0,0,0,7720,5720,6720,0.00,0.00,0,0,8240,7480,6640,5880,5040,7860,6260,18,1000,500,4160,10,1,2868401,193,-840.00,1.37,12,0.00,-8.00,4918.00,17750,20240314,-62.14,4700,20241114,42.98,17750,-62.14,20240314,4700,42.98,20241114,17750,-62.14,20240314,4700,42.98,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241118,160823,57,100.00,KONEX,,,N,N,N,N, ,N,6720,170,2,2.60,24774250,3868,274.91,6600,7400,5800,7530,5570,6550,6404.93,0.00,0,0,7090,6820,6310,6040,5530,6955,6175,18,980,500,4060,10,1,2868401,193,-840.00,1.37,12,0.13,-8.00,4918.00,17750,20240314,-62.14,4700,20241114,42.98,17750,-62.14,20240314,4700,42.98,20241114,17750,-62.14,20240314,4700,42.98,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241118,150833,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-410,5,-6.26,19300260,2999,213.15,6600,7400,5800,7530,5570,6550,6435.57,0.00,0,0,7090,6820,6310,6040,5530,6955,6175,18,980,500,4060,10,1,2868401,176,-767.50,1.25,12,0.10,-8.00,4918.00,17750,20240314,-65.41,4700,20241114,30.64,17750,-65.41,20240314,4700,30.64,20241114,17750,-65.41,20240314,4700,30.64,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N 20241118,140835,57,100.00,KONEX,,,N,N,N,N, ,N,6160,-390,5,-5.95,18390570,2843,202.06,6600,7400,6000,7530,5570,6550,6468.72,0.00,0,0,7090,6820,6310,6040,5530,6955,6175,18,980,500,4060,10,1,2868401,177,-770.00,1.25,12,0.10,-8.00,4918.00,17750,20240314,-65.30,4700,20241114,31.06,17750,-65.30,20240314,4700,31.06,20241114,17750,-65.30,20240314,4700,31.06,20241114,0.00,N,169670,500,17 억,,0,N,N,0,N,00,N diff --git a/170030/price/prices-20241101.csv b/170030/price/prices-20241101.csv index cf2ef1edf34d..ad073f6e4ae6 100644 --- a/170030/price/prices-20241101.csv +++ b/170030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160820,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5190,120,2,2.37,283906160,54732,75.42,5150,5260,5100,6590,3550,5070,5187.21,2.22,0,-10320,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,796,6.07,0.55,12,0.36,855.00,9486.00,8720,20240115,-40.48,4775,20241115,8.69,8720,-40.48,20240115,4775,8.69,20241115,8720,-40.48,20240115,4775,8.69,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N +20241119,150833,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5220,150,2,2.96,244835030,47209,65.06,5150,5260,5100,6590,3550,5070,5186.19,2.22,0,-10790,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,801,6.11,0.55,12,0.31,855.00,9486.00,8720,20240115,-40.14,4775,20241115,9.32,8720,-40.14,20240115,4775,9.32,20241115,8720,-40.14,20240115,4775,9.32,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N +20241119,140832,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5200,130,2,2.56,144591200,27958,38.53,5150,5220,5100,6590,3550,5070,5171.73,2.22,0,-11093,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,798,6.08,0.55,12,0.18,855.00,9486.00,8720,20240115,-40.37,4775,20241115,8.90,8720,-40.37,20240115,4775,8.90,20241115,8720,-40.37,20240115,4775,8.90,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N +20241119,130835,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,80,2,1.58,93595590,18145,25.01,5150,5220,5100,6590,3550,5070,5158.20,2.22,0,-5791,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,790,6.02,0.54,12,0.12,855.00,9486.00,8720,20240115,-40.94,4775,20241115,7.85,8720,-40.94,20240115,4775,7.85,20241115,8720,-40.94,20240115,4775,7.85,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N +20241119,120826,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5150,80,2,1.58,88186400,17095,23.56,5150,5220,5100,6590,3550,5070,5158.61,2.22,0,-5155,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,790,6.02,0.54,12,0.11,855.00,9486.00,8720,20240115,-40.94,4775,20241115,7.85,8720,-40.94,20240115,4775,7.85,20241115,8720,-40.94,20240115,4775,7.85,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N +20241119,110836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5130,60,2,1.18,83160990,16119,22.21,5150,5220,5100,6590,3550,5070,5159.19,2.22,0,-5032,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,787,6.00,0.54,12,0.11,855.00,9486.00,8720,20240115,-41.17,4775,20241115,7.43,8720,-41.17,20240115,4775,7.43,20241115,8720,-41.17,20240115,4775,7.43,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N +20241119,100858,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5160,90,2,1.78,72300390,14006,19.30,5150,5220,5100,6590,3550,5070,5162.10,2.22,0,-3427,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,792,6.04,0.54,12,0.09,855.00,9486.00,8720,20240115,-40.83,4775,20241115,8.06,8720,-40.83,20240115,4775,8.06,20241115,8720,-40.83,20240115,4775,8.06,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N +20241119,090850,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5100,30,2,0.59,38410490,7452,10.27,5150,5210,5100,6590,3550,5070,5154.39,2.22,0,-2343,5313,5191,5018,4896,4723,5252,4957,77,1520,500,3850,10,1,15340000,782,5.96,0.54,12,0.05,855.00,9486.00,8720,20240115,-41.51,4775,20241115,6.81,8720,-41.51,20240115,4775,6.81,20241115,8720,-41.51,20240115,4775,6.81,20241115,3.04,N,170030,500,76 억,,339867,N,N,0,N,00,N 20241118,160823,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5070,170,2,3.47,353842945,70325,203.34,4845,5140,4845,6370,3430,4900,5031.38,2.11,0,17815,5010,4955,4865,4810,4720,4982,4837,77,1470,500,3720,10,1,15340000,778,5.93,0.53,12,0.46,855.00,9486.00,8720,20240115,-41.86,4775,20241115,6.18,8720,-41.86,20240115,4775,6.18,20241115,8720,-41.86,20240115,4775,6.18,20241115,3.13,N,170030,500,76 억,,323676,N,N,0,N,00,N 20241118,150834,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5090,190,2,3.88,342868175,68163,197.09,4845,5140,4845,6370,3430,4900,5030.12,2.11,0,17845,5010,4955,4865,4810,4720,4982,4837,77,1470,500,3720,10,1,15340000,781,5.95,0.54,12,0.44,855.00,9486.00,8720,20240115,-41.63,4775,20241115,6.60,8720,-41.63,20240115,4775,6.60,20241115,8720,-41.63,20240115,4775,6.60,20241115,3.13,N,170030,500,76 억,,323676,N,N,0,N,00,N 20241118,140836,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,5030,130,2,2.65,161120675,32311,93.42,4845,5090,4845,6370,3430,4900,4986.56,2.11,0,18100,5010,4955,4865,4810,4720,4982,4837,77,1470,500,3720,10,1,15340000,772,5.88,0.53,12,0.21,855.00,9486.00,8720,20240115,-42.32,4775,20241115,5.34,8720,-42.32,20240115,4775,5.34,20241115,8720,-42.32,20240115,4775,5.34,20241115,3.13,N,170030,500,76 억,,323676,N,N,0,N,00,N diff --git a/170790/price/prices-20241101.csv b/170790/price/prices-20241101.csv index cf3ea2bc59a2..6c20e445a9ce 100644 --- a/170790/price/prices-20241101.csv +++ b/170790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160820,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8120,30,2,0.37,201974720,24962,322.84,7930,8460,7930,10510,5670,8090,8090.82,1.53,0,-846,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,557,5.27,0.68,12,0.36,1542.00,11948.00,15200,20240507,-46.58,7760,20241113,4.64,15200,-46.58,20240507,7760,4.64,20241113,15200,-46.58,20240507,7760,4.64,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N +20241119,150833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8010,-80,5,-0.99,192284040,23765,307.36,7930,8460,7930,10510,5670,8090,8091.06,1.53,0,-744,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,549,5.19,0.67,12,0.35,1542.00,11948.00,15200,20240507,-47.30,7760,20241113,3.22,15200,-47.30,20240507,7760,3.22,20241113,15200,-47.30,20240507,7760,3.22,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N +20241119,140833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,-20,5,-0.25,177313740,21895,283.17,7930,8460,7930,10510,5670,8090,8098.37,1.53,0,-673,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,553,5.23,0.68,12,0.32,1542.00,11948.00,15200,20240507,-46.91,7760,20241113,3.99,15200,-46.91,20240507,7760,3.99,20241113,15200,-46.91,20240507,7760,3.99,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N +20241119,130835,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,0,3,0.00,174249420,21516,278.27,7930,8460,7930,10510,5670,8090,8098.60,1.53,0,-441,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,555,5.25,0.68,12,0.31,1542.00,11948.00,15200,20240507,-46.78,7760,20241113,4.25,15200,-46.78,20240507,7760,4.25,20241113,15200,-46.78,20240507,7760,4.25,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N +20241119,120827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,90,2,1.11,154191820,19037,246.21,7930,8460,7930,10510,5670,8090,8099.59,1.53,0,-469,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,561,5.30,0.68,12,0.28,1542.00,11948.00,15200,20240507,-46.18,7760,20241113,5.41,15200,-46.18,20240507,7760,5.41,20241113,15200,-46.18,20240507,7760,5.41,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N +20241119,110836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8070,-20,5,-0.25,49792420,6193,80.10,7930,8110,7930,10510,5670,8090,8040.11,1.53,0,-132,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,553,5.23,0.68,12,0.09,1542.00,11948.00,15200,20240507,-46.91,7760,20241113,3.99,15200,-46.91,20240507,7760,3.99,20241113,15200,-46.91,20240507,7760,3.99,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N +20241119,100858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,0,3,0.00,27245990,3384,43.77,7930,8110,7930,10510,5670,8090,8051.42,1.53,0,73,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,555,5.25,0.68,12,0.05,1542.00,11948.00,15200,20240507,-46.78,7760,20241113,4.25,15200,-46.78,20240507,7760,4.25,20241113,15200,-46.78,20240507,7760,4.25,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N +20241119,090850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8020,-70,5,-0.87,7106550,894,11.56,7930,8070,7930,10510,5670,8090,7949.16,1.53,0,-94,8270,8180,8090,8000,7910,8225,8045,34,2420,500,5500,10,1,6856330,550,5.20,0.67,12,0.01,1542.00,11948.00,15200,20240507,-47.24,7760,20241113,3.35,15200,-47.24,20240507,7760,3.35,20241113,15200,-47.24,20240507,7760,3.35,20241113,3.66,N,170790,500,34 억,,104601,N,N,0,N,00,N 20241118,160824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8090,90,2,1.12,61544040,7620,124.33,8000,8180,8000,10400,5600,8000,8076.65,1.53,0,-194,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,555,5.25,0.68,12,0.11,1542.00,11948.00,15200,20240507,-46.78,7760,20241113,4.25,15200,-46.78,20240507,7760,4.25,20241113,15200,-46.78,20240507,7760,4.25,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N 20241118,150834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8080,80,2,1.00,58155590,7201,117.49,8000,8180,8000,10400,5600,8000,8076.04,1.53,0,-12,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,554,5.24,0.68,12,0.11,1542.00,11948.00,15200,20240507,-46.84,7760,20241113,4.12,15200,-46.84,20240507,7760,4.12,20241113,15200,-46.84,20240507,7760,4.12,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N 20241118,140836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8160,160,2,2.00,47127960,5840,95.28,8000,8180,8000,10400,5600,8000,8069.86,1.53,0,-237,8200,8100,7990,7890,7780,8045,7835,34,2400,500,5440,10,1,6856330,559,5.29,0.68,12,0.09,1542.00,11948.00,15200,20240507,-46.32,7760,20241113,5.15,15200,-46.32,20240507,7760,5.15,20241113,15200,-46.32,20240507,7760,5.15,20241113,3.68,N,170790,500,34 억,,104795,N,N,0,N,00,N diff --git a/170900/price/prices-20241101.csv b/170900/price/prices-20241101.csv index 8fda3fd861ad..0801bb583d70 100644 --- a/170900/price/prices-20241101.csv +++ b/170900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160820,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63500,-2000,5,-3.05,1713324800,26752,96.19,65500,66000,63100,85100,45900,65500,64045.90,20.91,0,1631,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5822,50.16,0.83,12,0.29,1266.00,76125.00,88000,20240307,-27.84,53758,20231120,18.12,88000,-27.84,20240307,59900,6.01,20240614,88000,-27.84,20240307,54800,15.88,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,14,N,00,N +20241119,150833,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63800,-1700,5,-2.60,1511819200,23590,84.82,65500,66000,63100,85100,45900,65500,64087.29,20.91,0,1619,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5850,50.39,0.84,12,0.26,1266.00,76125.00,88000,20240307,-27.50,53758,20231120,18.68,88000,-27.50,20240307,59900,6.51,20240614,88000,-27.50,20240307,54800,16.42,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,38,N,00,N +20241119,140833,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63800,-1700,5,-2.60,1339893600,20894,75.13,65500,66000,63100,85100,45900,65500,64128.15,20.91,0,1718,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5850,50.39,0.84,12,0.23,1266.00,76125.00,88000,20240307,-27.50,53758,20231120,18.68,88000,-27.50,20240307,59900,6.51,20240614,88000,-27.50,20240307,54800,16.42,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,38,N,00,N +20241119,130836,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63400,-2100,5,-3.21,988465800,15346,55.18,65500,66000,63400,85100,45900,65500,64411.95,20.91,0,313,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5813,50.08,0.83,12,0.17,1266.00,76125.00,88000,20240307,-27.95,53758,20231120,17.94,88000,-27.95,20240307,59900,5.84,20240614,88000,-27.95,20240307,54800,15.69,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,38,N,00,N +20241119,120827,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,63600,-1900,5,-2.90,774702300,11982,43.08,65500,66000,63600,85100,45900,65500,64655.51,20.91,0,-209,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5831,50.24,0.84,12,0.13,1266.00,76125.00,88000,20240307,-27.73,53758,20231120,18.31,88000,-27.73,20240307,59900,6.18,20240614,88000,-27.73,20240307,54800,16.06,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,38,N,00,N +20241119,110836,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,64400,-1100,5,-1.68,479600900,7368,26.49,65500,66000,64300,85100,45900,65500,65092.41,20.91,0,-875,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5905,50.87,0.85,12,0.08,1266.00,76125.00,88000,20240307,-26.82,53758,20231120,19.80,88000,-26.82,20240307,59900,7.51,20240614,88000,-26.82,20240307,54800,17.52,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,38,N,00,N +20241119,100858,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,65100,-400,5,-0.61,260294800,3983,14.32,65500,66000,64900,85100,45900,65500,65351.44,20.91,0,-45,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5969,51.42,0.86,12,0.04,1266.00,76125.00,88000,20240307,-26.02,53758,20231120,21.10,88000,-26.02,20240307,59900,8.68,20240614,88000,-26.02,20240307,54800,18.80,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,38,N,00,N +20241119,090851,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,65400,-100,5,-0.15,7267000,111,0.40,65500,65600,65200,85100,45900,65500,65468.47,20.91,0,-33,68766,67132,66066,64432,63366,66600,63900,458,19600,5000,48470,100,1,9168512,5996,51.66,0.86,12,0.00,1266.00,76125.00,88000,20240307,-25.68,53758,20231120,21.66,88000,-25.68,20240307,59900,9.18,20240614,88000,-25.68,20240307,54800,19.34,20231120,0.51,N,170900,5000,458 억,,1916903,N,N,38,N,00,N 20241118,160824,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,65500,-2800,5,-4.10,1828783900,27758,193.56,67200,67700,65000,88700,47900,68300,65883.62,20.95,0,-2427,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,6005,51.74,0.86,12,0.30,1266.00,76125.00,88000,20240307,-25.57,53758,20231120,21.84,88000,-25.57,20240307,59900,9.35,20240614,88000,-25.57,20240307,54800,19.53,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,38,N,00,N 20241118,150834,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,65100,-3200,5,-4.69,1716932900,26045,181.61,67200,67700,65000,88700,47900,68300,65921.69,20.95,0,-2028,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,5969,51.42,0.86,12,0.28,1266.00,76125.00,88000,20240307,-26.02,53758,20231120,21.10,88000,-26.02,20240307,59900,8.68,20240614,88000,-26.02,20240307,54800,18.80,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,4,N,00,N 20241118,140836,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,65500,-2800,5,-4.10,1407420700,21301,148.53,67200,67700,65100,88700,47900,68300,66072.88,20.95,0,-1764,70633,69466,67833,66666,65033,70050,67250,458,20400,5000,50540,100,1,9168512,6005,51.74,0.86,12,0.23,1266.00,76125.00,88000,20240307,-25.57,53758,20231120,21.84,88000,-25.57,20240307,59900,9.35,20240614,88000,-25.57,20240307,54800,19.53,20231120,0.52,N,170900,5000,458 억,,1920805,N,N,4,N,00,N diff --git a/170920/price/prices-20241101.csv b/170920/price/prices-20241101.csv index 8ed280e6a4f8..32a25b9ff220 100644 --- a/170920/price/prices-20241101.csv +++ b/170920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,-700,5,-6.54,1238889490,121397,102.13,10800,10980,9930,13910,7490,10700,10205.70,0.00,0,-22133,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,981,-3.54,1.05,12,1.24,-2827.00,9531.00,20200,20240125,-50.50,7780,20231113,28.53,20200,-50.50,20240125,8350,19.76,20240805,20200,-50.50,20240125,8070,23.92,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N +20241119,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,-650,5,-6.07,1189303260,116447,97.96,10800,10980,9930,13910,7490,10700,10213.26,0.00,0,-19804,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,985,-3.56,1.05,12,1.19,-2827.00,9531.00,20200,20240125,-50.25,7780,20231113,29.18,20200,-50.25,20240125,8350,20.36,20240805,20200,-50.25,20240125,8070,24.54,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N +20241119,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10250,-450,5,-4.21,1043341960,101874,85.70,10800,10980,9930,13910,7490,10700,10241.49,0.00,0,-21940,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,1005,-3.63,1.08,12,1.04,-2827.00,9531.00,20200,20240125,-49.26,7780,20231113,31.75,20200,-49.26,20240125,8350,22.75,20240805,20200,-49.26,20240125,8070,27.01,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N +20241119,130836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10260,-440,5,-4.11,998129360,97470,82.00,10800,10980,9930,13910,7490,10700,10240.38,0.00,0,-20724,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,1006,-3.63,1.08,12,0.99,-2827.00,9531.00,20200,20240125,-49.21,7780,20231113,31.88,20200,-49.21,20240125,8350,22.87,20240805,20200,-49.21,20240125,8070,27.14,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N +20241119,120827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10050,-650,5,-6.07,909318350,88663,74.59,10800,10980,9930,13910,7490,10700,10255.89,0.00,0,-21426,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,985,-3.56,1.05,12,0.90,-2827.00,9531.00,20200,20240125,-50.25,7780,20231113,29.18,20200,-50.25,20240125,8350,20.36,20240805,20200,-50.25,20240125,8070,24.54,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N +20241119,110836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10040,-660,5,-6.17,742966240,72018,60.59,10800,10980,9960,13910,7490,10700,10316.40,0.00,0,-9015,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,984,-3.55,1.05,12,0.73,-2827.00,9531.00,20200,20240125,-50.30,7780,20231113,29.05,20200,-50.30,20240125,8350,20.24,20240805,20200,-50.30,20240125,8070,24.41,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N +20241119,100858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10310,-390,5,-3.64,475054870,45423,38.21,10800,10980,10140,13910,7490,10700,10458.47,0.00,0,176,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,1011,-3.65,1.08,12,0.46,-2827.00,9531.00,20200,20240125,-48.96,7780,20231113,32.52,20200,-48.96,20240125,8350,23.47,20240805,20200,-48.96,20240125,8070,27.76,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N +20241119,090851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10700,0,3,0.00,98652760,9217,7.75,10800,10980,10650,13910,7490,10700,10703.35,0.00,0,2343,11860,11280,10990,10410,10120,11135,10265,49,3210,500,7270,10,1,9805620,1049,-3.78,1.12,12,0.09,-2827.00,9531.00,20200,20240125,-47.03,7780,20231113,37.53,20200,-47.03,20240125,8350,28.14,20240805,20200,-47.03,20240125,8070,32.59,20231120,2.04,N,170920,500,49 억,,0,N,N,0,N,00,N 20241118,160824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10700,-670,5,-5.89,1316322650,118743,79.91,11570,11570,10700,14780,7960,11370,11085.48,0.20,0,-54985,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1049,-3.78,1.12,12,1.21,-2827.00,9531.00,20200,20240125,-47.03,7780,20231113,37.53,20200,-47.03,20240125,8350,28.14,20240805,20200,-47.03,20240125,8070,32.59,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N 20241118,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10920,-450,5,-3.96,1187620520,106852,71.91,11570,11570,10810,14780,7960,11370,11114.63,0.20,0,-49421,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1071,-3.86,1.15,12,1.09,-2827.00,9531.00,20200,20240125,-45.94,7780,20231113,40.36,20200,-45.94,20240125,8350,30.78,20240805,20200,-45.94,20240125,8070,35.32,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N 20241118,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11010,-360,5,-3.17,1015313160,91027,61.26,11570,11570,10900,14780,7960,11370,11153.98,0.20,0,-42142,12076,11722,11066,10712,10056,11900,10890,49,3410,500,7730,10,1,9805620,1080,-3.89,1.16,12,0.93,-2827.00,9531.00,20200,20240125,-45.50,7780,20231113,41.52,20200,-45.50,20240125,8350,31.86,20240805,20200,-45.50,20240125,8070,36.43,20231120,2.08,N,170920,500,49 억,,19959,N,N,0,N,00,N diff --git a/171010/price/prices-20241101.csv b/171010/price/prices-20241101.csv index b3f5be2a2db2..001f11758f0f 100644 --- a/171010/price/prices-20241101.csv +++ b/171010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-55,5,-1.68,28668165,8857,25.90,3270,3280,3195,4250,2290,3270,3236.89,1.18,0,-5022,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,460,-15.84,0.94,12,0.06,-203.00,3421.00,7430,20240412,-56.73,3065,20241115,4.89,7430,-56.73,20240412,3065,4.89,20241115,7430,-56.73,20240412,3065,4.89,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N +20241119,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-45,5,-1.38,26410815,8154,23.85,3270,3280,3195,4250,2290,3270,3239.00,1.18,0,-4840,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,461,-15.89,0.94,12,0.06,-203.00,3421.00,7430,20240412,-56.59,3065,20241115,5.22,7430,-56.59,20240412,3065,5.22,20241115,7430,-56.59,20240412,3065,5.22,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N +20241119,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-45,5,-1.38,22027645,6791,19.86,3270,3280,3210,4250,2290,3270,3243.65,1.18,0,-4617,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,461,-15.89,0.94,12,0.05,-203.00,3421.00,7430,20240412,-56.59,3065,20241115,5.22,7430,-56.59,20240412,3065,5.22,20241115,7430,-56.59,20240412,3065,5.22,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N +20241119,130836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-35,5,-1.07,13024445,4002,11.70,3270,3280,3230,4250,2290,3270,3254.48,1.18,0,-2206,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,463,-15.94,0.95,12,0.03,-203.00,3421.00,7430,20240412,-56.46,3065,20241115,5.55,7430,-56.46,20240412,3065,5.55,20241115,7430,-56.46,20240412,3065,5.55,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N +20241119,120827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-20,5,-0.61,11890515,3652,10.68,3270,3280,3230,4250,2290,3270,3255.89,1.18,0,-1892,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,465,-16.01,0.95,12,0.03,-203.00,3421.00,7430,20240412,-56.26,3065,20241115,6.04,7430,-56.26,20240412,3065,6.04,20241115,7430,-56.26,20240412,3065,6.04,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N +20241119,110837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,5,2,0.15,11298660,3470,10.15,3270,3280,3230,4250,2290,3270,3256.10,1.18,0,-1748,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,468,-16.13,0.96,12,0.02,-203.00,3421.00,7430,20240412,-55.92,3065,20241115,6.85,7430,-55.92,20240412,3065,6.85,20241115,7430,-55.92,20240412,3065,6.85,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N +20241119,100859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,5,2,0.15,5539190,1694,4.95,3270,3280,3235,4250,2290,3270,3269.89,1.18,0,-1424,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,468,-16.13,0.96,12,0.01,-203.00,3421.00,7430,20240412,-55.92,3065,20241115,6.85,7430,-55.92,20240412,3065,6.85,20241115,7430,-55.92,20240412,3065,6.85,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N +20241119,090851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,10,2,0.31,712870,218,0.64,3270,3280,3270,4250,2290,3270,3270.05,1.18,0,-44,3396,3332,3226,3162,3056,3365,3195,71,980,500,2090,5,1,14298752,469,-16.16,0.96,12,0.00,-203.00,3421.00,7430,20240412,-55.85,3065,20241115,7.01,7430,-55.85,20240412,3065,7.01,20241115,7430,-55.85,20240412,3065,7.01,20241115,4.41,N,171010,500,71 억,,168963,N,N,0,N,00,N 20241118,160824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3270,-35,5,-1.06,108496785,33717,122.88,3120,3290,3120,4295,2315,3305,3216.95,1.22,0,-6225,3498,3401,3233,3136,2968,3450,3185,71,990,500,2110,5,1,14298752,468,-16.11,0.96,12,0.24,-203.00,3421.00,7430,20240412,-55.99,3065,20241115,6.69,7430,-55.99,20240412,3065,6.69,20241115,7430,-55.99,20240412,3065,6.69,20241115,4.39,N,171010,500,71 억,,175140,N,N,0,N,00,N 20241118,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-70,5,-2.12,97881990,30457,111.00,3120,3290,3120,4295,2315,3305,3213.78,1.22,0,-5974,3498,3401,3233,3136,2968,3450,3185,71,990,500,2110,5,1,14298752,463,-15.94,0.95,12,0.21,-203.00,3421.00,7430,20240412,-56.46,3065,20241115,5.55,7430,-56.46,20240412,3065,5.55,20241115,7430,-56.46,20240412,3065,5.55,20241115,4.39,N,171010,500,71 억,,175140,N,N,0,N,00,N 20241118,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,-45,5,-1.36,91255890,28410,103.54,3120,3290,3120,4295,2315,3305,3212.10,1.22,0,-4868,3498,3401,3233,3136,2968,3450,3185,71,990,500,2110,5,1,14298752,466,-16.06,0.95,12,0.20,-203.00,3421.00,7430,20240412,-56.12,3065,20241115,6.36,7430,-56.12,20240412,3065,6.36,20241115,7430,-56.12,20240412,3065,6.36,20241115,4.39,N,171010,500,71 억,,175140,N,N,0,N,00,N diff --git a/171090/price/prices-20241101.csv b/171090/price/prices-20241101.csv index 7758c0002178..c8222ee9a3a2 100644 --- a/171090/price/prices-20241101.csv +++ b/171090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160821,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45350,-500,5,-1.09,1683948750,37269,80.67,46000,46450,44200,59600,32100,45850,45183.18,2.04,0,-8649,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4306,-45.95,5.61,12,0.39,-987.00,8089.00,75500,20240613,-39.93,20200,20231113,124.50,75500,-39.93,20240613,22650,100.22,20240207,75500,-39.93,20240613,22650,100.22,20240207,1.77,N,171090,500,47 억,,193398,N,N,213,N,00,N +20241119,150834,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45600,-250,5,-0.55,1613880250,35733,77.35,46000,46450,44200,59600,32100,45850,45164.98,2.04,0,-8489,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4329,-46.20,5.64,12,0.38,-987.00,8089.00,75500,20240613,-39.60,20200,20231113,125.74,75500,-39.60,20240613,22650,101.32,20240207,75500,-39.60,20240613,22650,101.32,20240207,1.77,N,171090,500,47 억,,193398,N,N,42,N,00,N +20241119,140834,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45300,-550,5,-1.20,1430434850,31706,68.63,46000,46450,44200,59600,32100,45850,45115.59,2.04,0,-7568,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4301,-45.90,5.60,12,0.33,-987.00,8089.00,75500,20240613,-40.00,20200,20231113,124.26,75500,-40.00,20240613,22650,100.00,20240207,75500,-40.00,20240613,22650,100.00,20240207,1.77,N,171090,500,47 억,,193398,N,N,42,N,00,N +20241119,130837,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45200,-650,5,-1.42,1149794400,25513,55.22,46000,46450,44200,59600,32100,45850,45067.00,2.04,0,-5675,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4291,-45.80,5.59,12,0.27,-987.00,8089.00,75500,20240613,-40.13,20200,20231113,123.76,75500,-40.13,20240613,22650,99.56,20240207,75500,-40.13,20240613,22650,99.56,20240207,1.77,N,171090,500,47 억,,193398,N,N,42,N,00,N +20241119,120828,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45550,-300,5,-0.65,1021424700,22688,49.11,46000,46450,44200,59600,32100,45850,45020.48,2.04,0,-3892,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4325,-46.15,5.63,12,0.24,-987.00,8089.00,75500,20240613,-39.67,20200,20231113,125.50,75500,-39.67,20240613,22650,101.10,20240207,75500,-39.67,20240613,22650,101.10,20240207,1.77,N,171090,500,47 억,,193398,N,N,42,N,00,N +20241119,110837,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44700,-1150,5,-2.51,772397800,17176,37.18,46000,46450,44200,59600,32100,45850,44969.60,2.04,0,-4653,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4244,-45.29,5.53,12,0.18,-987.00,8089.00,75500,20240613,-40.79,20200,20231113,121.29,75500,-40.79,20240613,22650,97.35,20240207,75500,-40.79,20240613,22650,97.35,20240207,1.77,N,171090,500,47 억,,193398,N,N,42,N,00,N +20241119,100859,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,44700,-1150,5,-2.51,620139500,13774,29.81,46000,46450,44200,59600,32100,45850,45022.47,2.04,0,-3836,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4244,-45.29,5.53,12,0.15,-987.00,8089.00,75500,20240613,-40.79,20200,20231113,121.29,75500,-40.79,20240613,22650,97.35,20240207,75500,-40.79,20240613,22650,97.35,20240207,1.77,N,171090,500,47 억,,193398,N,N,42,N,00,N +20241119,090851,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45650,-200,5,-0.44,59504850,1298,2.81,46000,46450,45650,59600,32100,45850,45843.49,2.04,0,-621,49450,47650,46600,44800,43750,47125,44275,47,13750,500,32090,50,1,9494405,4334,-46.25,5.64,12,0.01,-987.00,8089.00,75500,20240613,-39.54,20200,20231113,125.99,75500,-39.54,20240613,22650,101.55,20240207,75500,-39.54,20240613,22650,101.55,20240207,1.77,N,171090,500,47 억,,193398,N,N,42,N,00,N 20241118,160825,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45850,350,2,0.77,2165927450,46058,39.20,45900,48400,45550,59100,31850,45500,47029.02,2.06,0,-2617,48400,46950,44100,42650,39800,47675,43375,47,13600,500,31850,50,1,9494405,4353,-46.45,5.67,12,0.49,-987.00,8089.00,75500,20240613,-39.27,20200,20231113,126.98,75500,-39.27,20240613,22650,102.43,20240207,75500,-39.27,20240613,22650,102.43,20240207,1.77,N,171090,500,47 억,,195962,N,N,41,N,00,N 20241118,150835,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,45950,450,2,0.99,2098317750,44584,37.94,45900,48400,45550,59100,31850,45500,47066.83,2.06,0,-2572,48400,46950,44100,42650,39800,47675,43375,47,13600,500,31850,50,1,9494405,4363,-46.56,5.68,12,0.47,-987.00,8089.00,75500,20240613,-39.14,20200,20231113,127.48,75500,-39.14,20240613,22650,102.87,20240207,75500,-39.14,20240613,22650,102.87,20240207,1.77,N,171090,500,47 억,,195962,N,N,31,N,00,N 20241118,140837,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,46000,500,2,1.10,1881288150,39881,33.94,45900,48400,45550,59100,31850,45500,47175.48,2.06,0,-218,48400,46950,44100,42650,39800,47675,43375,47,13600,500,31850,50,1,9494405,4367,-46.61,5.69,12,0.42,-987.00,8089.00,75500,20240613,-39.07,20200,20231113,127.72,75500,-39.07,20240613,22650,103.09,20240207,75500,-39.07,20240613,22650,103.09,20240207,1.77,N,171090,500,47 억,,195962,N,N,31,N,00,N diff --git a/171120/price/prices-20241101.csv b/171120/price/prices-20241101.csv index 4abbf5fa794d..79b386139b2b 100644 --- a/171120/price/prices-20241101.csv +++ b/171120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-100,5,-3.79,382380550,147986,134.90,2645,2645,2505,3430,1850,2640,2583.92,1.70,0,11284,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,912,13.16,0.70,12,0.41,193.00,3604.00,3950,20231218,-35.70,1965,20240813,29.26,3745,-32.18,20240206,1965,29.26,20240813,3950,-35.70,20231218,1965,29.26,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N +20241119,150834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-80,5,-3.03,369821420,143051,130.40,2645,2645,2505,3430,1850,2640,2585.24,1.70,0,11353,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,919,13.26,0.71,12,0.40,193.00,3604.00,3950,20231218,-35.19,1965,20240813,30.28,3745,-31.64,20240206,1965,30.28,20240813,3950,-35.19,20231218,1965,30.28,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N +20241119,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-100,5,-3.79,320663995,123624,112.69,2645,2645,2505,3430,1850,2640,2593.87,1.70,0,2189,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,912,13.16,0.70,12,0.34,193.00,3604.00,3950,20231218,-35.70,1965,20240813,29.26,3745,-32.18,20240206,1965,29.26,20240813,3950,-35.70,20231218,1965,29.26,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N +20241119,130837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-60,5,-2.27,236860205,90848,82.82,2645,2645,2575,3430,1850,2640,2607.21,1.70,0,3362,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,926,13.37,0.72,12,0.25,193.00,3604.00,3950,20231218,-34.68,1965,20240813,31.30,3745,-31.11,20240206,1965,31.30,20240813,3950,-34.68,20231218,1965,31.30,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N +20241119,120828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,-10,5,-0.38,175670590,67290,61.34,2645,2645,2595,3430,1850,2640,2610.65,1.70,0,2476,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,944,13.63,0.73,12,0.19,193.00,3604.00,3950,20231218,-33.42,1965,20240813,33.84,3745,-29.77,20240206,1965,33.84,20240813,3950,-33.42,20231218,1965,33.84,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N +20241119,110837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-45,5,-1.70,156675000,60007,54.70,2645,2645,2595,3430,1850,2640,2610.95,1.70,0,2426,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,932,13.45,0.72,12,0.17,193.00,3604.00,3950,20231218,-34.30,1965,20240813,32.06,3745,-30.71,20240206,1965,32.06,20240813,3950,-34.30,20231218,1965,32.06,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N +20241119,100859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,0,3,0.00,71545770,27369,24.95,2645,2645,2600,3430,1850,2640,2614.12,1.70,0,2036,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,948,13.68,0.73,12,0.08,193.00,3604.00,3950,20231218,-33.16,1965,20240813,34.35,3745,-29.51,20240206,1965,34.35,20240813,3950,-33.16,20231218,1965,34.35,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N +20241119,090852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,5,2,0.19,11846285,4509,4.11,2645,2645,2620,3430,1850,2640,2627.25,1.70,0,540,2870,2755,2685,2570,2500,2720,2535,184,790,500,1900,5,1,35901760,950,13.70,0.73,12,0.01,193.00,3604.00,3950,20231218,-33.04,1965,20240813,34.61,3745,-29.37,20240206,1965,34.61,20240813,3950,-33.04,20231218,1965,34.61,20240813,1.11,N,171120,500,184 억,,609783,N,N,0,N,00,N 20241118,160825,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,-25,5,-0.94,290829370,109389,64.23,2650,2800,2615,3460,1870,2665,2658.74,1.68,0,6515,2818,2741,2658,2581,2498,2780,2620,184,795,500,1910,5,1,35901760,948,13.68,0.73,12,0.30,193.00,3604.00,3950,20231218,-33.16,1965,20240813,34.35,3745,-29.51,20240206,1965,34.35,20240813,3950,-33.16,20231218,1965,34.35,20240813,1.08,N,171120,500,184 억,,602871,N,N,0,N,00,N 20241118,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,-20,5,-0.75,282108150,106087,62.29,2650,2800,2615,3460,1870,2665,2659.22,1.68,0,6698,2818,2741,2658,2581,2498,2780,2620,184,795,500,1910,5,1,35901760,950,13.70,0.73,12,0.30,193.00,3604.00,3950,20231218,-33.04,1965,20240813,34.61,3745,-29.37,20240206,1965,34.61,20240813,3950,-33.04,20231218,1965,34.61,20240813,1.08,N,171120,500,184 억,,602871,N,N,0,N,00,N 20241118,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-10,5,-0.38,232888890,87521,51.39,2650,2800,2615,3460,1870,2665,2660.95,1.68,0,14388,2818,2741,2658,2581,2498,2780,2620,184,795,500,1910,5,1,35901760,953,13.76,0.74,12,0.24,193.00,3604.00,3950,20231218,-32.78,1965,20240813,35.11,3745,-29.11,20240206,1965,35.11,20240813,3950,-32.78,20231218,1965,35.11,20240813,1.08,N,171120,500,184 억,,602871,N,N,0,N,00,N diff --git a/172670/price/prices-20241101.csv b/172670/price/prices-20241101.csv index 4cfa4c5a5e5f..2375bfe12dac 100644 --- a/172670/price/prices-20241101.csv +++ b/172670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160822,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6780,-180,5,-2.59,292381920,42672,69.83,6960,7100,6740,9040,4880,6960,6851.87,1.08,0,4740,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,608,11.02,0.56,12,0.48,615.00,12063.00,26750,20240123,-74.65,6740,20241119,0.59,26750,-74.65,20240123,6740,0.59,20241119,26750,-74.65,20240123,6740,0.59,20241119,3.64,N,172670,500,44 억,,97212,N,N,140,N,00,N +20241119,150835,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6800,-160,5,-2.30,273715070,39916,65.32,6960,7100,6740,9040,4880,6960,6857.28,1.08,0,4336,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,609,11.06,0.56,12,0.45,615.00,12063.00,26750,20240123,-74.58,6740,20241119,0.89,26750,-74.58,20240123,6740,0.89,20241119,26750,-74.58,20240123,6740,0.89,20241119,3.64,N,172670,500,44 억,,97212,N,N,40,N,00,N +20241119,140834,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6770,-190,5,-2.73,233616250,34002,55.64,6960,7100,6740,9040,4880,6960,6870.66,1.08,0,3608,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,607,11.01,0.56,12,0.38,615.00,12063.00,26750,20240123,-74.69,6740,20241119,0.45,26750,-74.69,20240123,6740,0.45,20241119,26750,-74.69,20240123,6740,0.45,20241119,3.64,N,172670,500,44 억,,97212,N,N,40,N,00,N +20241119,130837,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6850,-110,5,-1.58,176082670,25543,41.80,6960,7100,6820,9040,4880,6960,6893.58,1.08,0,5519,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,614,11.14,0.57,12,0.29,615.00,12063.00,26750,20240123,-74.39,6820,20241119,0.44,26750,-74.39,20240123,6820,0.44,20241119,26750,-74.39,20240123,6820,0.44,20241119,3.64,N,172670,500,44 억,,97212,N,N,40,N,00,N +20241119,120828,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6820,-140,5,-2.01,162985560,23626,38.66,6960,7100,6820,9040,4880,6960,6898.57,1.08,0,4374,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,611,11.09,0.57,12,0.26,615.00,12063.00,26750,20240123,-74.50,6820,20241119,0.00,26750,-74.50,20240123,6820,0.00,20241119,26750,-74.50,20240123,6820,0.00,20241119,3.64,N,172670,500,44 억,,97212,N,N,40,N,00,N +20241119,110837,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6900,-60,5,-0.86,129337540,18717,30.63,6960,7100,6820,9040,4880,6960,6910.16,1.08,0,3027,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,618,11.22,0.57,12,0.21,615.00,12063.00,26750,20240123,-74.21,6820,20241119,1.17,26750,-74.21,20240123,6820,1.17,20241119,26750,-74.21,20240123,6820,1.17,20241119,3.64,N,172670,500,44 억,,97212,N,N,40,N,00,N +20241119,100900,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6930,-30,5,-0.43,110386580,15970,26.13,6960,7100,6820,9040,4880,6960,6912.12,1.08,0,2594,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,621,11.27,0.57,12,0.18,615.00,12063.00,26750,20240123,-74.09,6820,20241119,1.61,26750,-74.09,20240123,6820,1.61,20241119,26750,-74.09,20240123,6820,1.61,20241119,3.64,N,172670,500,44 억,,97212,N,N,40,N,00,N +20241119,090852,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6930,-30,5,-0.43,48326710,6968,11.40,6960,7100,6830,9040,4880,6960,6935.52,1.08,0,220,7593,7276,7103,6786,6613,7190,6700,45,2080,500,4870,10,1,8960259,621,11.27,0.57,12,0.08,615.00,12063.00,26750,20240123,-74.09,6830,20241119,1.46,26750,-74.09,20240123,6830,1.46,20241119,26750,-74.09,20240123,6830,1.46,20241119,3.64,N,172670,500,44 억,,97212,N,N,40,N,00,N 20241118,160825,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6960,-290,5,-4.00,437749730,61063,96.89,7300,7420,6930,9420,5080,7250,7168.80,1.10,0,-1075,7683,7466,7273,7056,6863,7370,6960,45,2170,500,5070,10,1,8960259,624,11.32,0.58,12,0.68,615.00,12063.00,26750,20240123,-73.98,6930,20241118,0.43,26750,-73.98,20240123,6930,0.43,20241118,26750,-73.98,20240123,6930,0.43,20241118,3.67,N,172670,500,44 억,,98209,N,N,40,N,00,N 20241118,150836,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,6990,-260,5,-3.59,427457340,59585,94.55,7300,7420,6930,9420,5080,7250,7173.89,1.10,0,-883,7683,7466,7273,7056,6863,7370,6960,45,2170,500,5070,10,1,8960259,626,11.37,0.58,12,0.66,615.00,12063.00,26750,20240123,-73.87,6930,20241118,0.87,26750,-73.87,20240123,6930,0.87,20241118,26750,-73.87,20240123,6930,0.87,20241118,3.67,N,172670,500,44 억,,98209,N,N,1,N,00,N 20241118,140837,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,7010,-240,5,-3.31,366599650,50864,80.71,7300,7420,7010,9420,5080,7250,7207.43,1.10,0,-2046,7683,7466,7273,7056,6863,7370,6960,45,2170,500,5070,10,1,8960259,628,11.40,0.58,12,0.57,615.00,12063.00,26750,20240123,-73.79,7010,20241118,0.00,26750,-73.79,20240123,7010,0.00,20241118,26750,-73.79,20240123,7010,0.00,20241118,3.67,N,172670,500,44 억,,98209,N,N,1,N,00,N diff --git a/173130/price/prices-20241101.csv b/173130/price/prices-20241101.csv index a7c77865c8be..5d392cb8237e 100644 --- a/173130/price/prices-20241101.csv +++ b/173130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160822,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,-260,5,-3.48,1210963600,165779,29.18,7380,7490,7180,9720,5240,7480,7304.83,0.50,0,-1801,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,942,9.01,2.05,12,1.27,801.00,3526.00,16616,20231120,-56.55,5770,20240909,25.13,12200,-40.82,20240102,5770,25.13,20240909,18280,-60.50,20231120,5770,25.13,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N +20241119,150835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7270,-210,5,-2.81,1170391060,160160,28.19,7380,7490,7180,9720,5240,7480,7307.64,0.50,0,-1347,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,948,9.08,2.06,12,1.23,801.00,3526.00,16616,20231120,-56.25,5770,20240909,26.00,12200,-40.41,20240102,5770,26.00,20240909,18280,-60.23,20231120,5770,26.00,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N +20241119,140835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,-200,5,-2.67,818583580,111491,19.63,7380,7490,7180,9720,5240,7480,7342.15,0.50,0,-1620,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,950,9.09,2.06,12,0.85,801.00,3526.00,16616,20231120,-56.19,5770,20240909,26.17,12200,-40.33,20240102,5770,26.17,20240909,18280,-60.18,20231120,5770,26.17,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N +20241119,130837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7390,-90,5,-1.20,620309120,84384,14.85,7380,7490,7180,9720,5240,7480,7351.03,0.50,0,788,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,964,9.23,2.10,12,0.65,801.00,3526.00,16616,20231120,-55.52,5770,20240909,28.08,12200,-39.43,20240102,5770,28.08,20240909,18280,-59.57,20231120,5770,28.08,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N +20241119,120828,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7390,-90,5,-1.20,555798960,75614,13.31,7380,7490,7180,9720,5240,7480,7350.48,0.50,0,918,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,964,9.23,2.10,12,0.58,801.00,3526.00,16616,20231120,-55.52,5770,20240909,28.08,12200,-39.43,20240102,5770,28.08,20240909,18280,-59.57,20231120,5770,28.08,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N +20241119,110838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7400,-80,5,-1.07,522419660,71105,12.52,7380,7490,7180,9720,5240,7480,7347.16,0.50,0,961,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,965,9.24,2.10,12,0.55,801.00,3526.00,16616,20231120,-55.46,5770,20240909,28.25,12200,-39.34,20240102,5770,28.25,20240909,18280,-59.52,20231120,5770,28.25,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N +20241119,100900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7430,-50,5,-0.67,428712320,58431,10.29,7380,7490,7180,9720,5240,7480,7337.07,0.50,0,608,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,969,9.28,2.11,12,0.45,801.00,3526.00,16616,20231120,-55.28,5770,20240909,28.77,12200,-39.10,20240102,5770,28.77,20240909,18280,-59.35,20231120,5770,28.77,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N +20241119,090852,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7280,-200,5,-2.67,172049170,23629,4.16,7380,7410,7180,9720,5240,7480,7281.27,0.50,0,2175,8760,8120,7670,7030,6580,7895,6805,65,2240,500,5380,10,1,13046473,950,9.09,2.06,12,0.18,801.00,3526.00,16616,20231120,-56.19,5770,20240909,26.17,12200,-40.33,20240102,5770,26.17,20240909,18280,-60.18,20231120,5770,26.17,20240909,5.31,N,173130,500,65 억,,65816,N,N,0,N,00,N 20241118,160825,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7480,-790,5,-9.55,4296944910,563299,63.99,8020,8310,7220,10750,5790,8270,7628.23,1.05,0,-72320,9250,8760,8060,7570,6870,9005,7815,65,2480,500,5950,10,1,13046473,976,9.34,2.12,12,4.32,801.00,3526.00,16616,20231120,-54.98,5770,20240909,29.64,12200,-38.69,20240102,5770,29.64,20240909,18280,-59.08,20231120,5770,29.64,20240909,5.27,N,173130,500,65 억,,137357,N,N,0,N,00,N 20241118,150836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7510,-760,5,-9.19,4214306600,552253,62.73,8020,8310,7220,10750,5790,8270,7631.12,1.05,0,-71806,9250,8760,8060,7570,6870,9005,7815,65,2480,500,5950,10,1,13046473,980,9.38,2.13,12,4.23,801.00,3526.00,16616,20231120,-54.80,5770,20240909,30.16,12200,-38.44,20240102,5770,30.16,20240909,18280,-58.92,20231120,5770,30.16,20240909,5.27,N,173130,500,65 억,,137357,N,N,0,N,00,N 20241118,140838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7410,-860,5,-10.40,3603682310,469266,53.31,8020,8310,7370,10750,5790,8270,7679.40,1.05,0,-64882,9250,8760,8060,7570,6870,9005,7815,65,2480,500,5950,10,1,13046473,967,9.25,2.10,12,3.60,801.00,3526.00,16616,20231120,-55.40,5770,20240909,28.42,12200,-39.26,20240102,5770,28.42,20240909,18280,-59.46,20231120,5770,28.42,20240909,5.27,N,173130,500,65 억,,137357,N,N,0,N,00,N diff --git a/173940/price/prices-20241101.csv b/173940/price/prices-20241101.csv index 39e9ff021562..dac4e33b3514 100644 --- a/173940/price/prices-20241101.csv +++ b/173940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160822,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3050,70,2,2.35,9805285,3247,5.75,3070,3070,2980,3870,2090,2980,3019.80,0.41,0,-199,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,469,-5.68,1.15,12,0.02,-537.00,2658.00,6040,20231110,-49.50,2700,20240805,12.96,5210,-41.46,20240110,2700,12.96,20240805,5870,-48.04,20231123,2700,12.96,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N +20241119,150835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3020,40,2,1.34,8398335,2783,4.92,3070,3070,2980,3870,2090,2980,3017.73,0.41,0,-171,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,465,-5.62,1.14,12,0.02,-537.00,2658.00,6040,20231110,-50.00,2700,20240805,11.85,5210,-42.03,20240110,2700,11.85,20240805,5870,-48.55,20231123,2700,11.85,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N +20241119,140835,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3020,40,2,1.34,5401390,1791,3.17,3070,3070,2980,3870,2090,2980,3015.85,0.41,0,-164,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,465,-5.62,1.14,12,0.01,-537.00,2658.00,6040,20231110,-50.00,2700,20240805,11.85,5210,-42.03,20240110,2700,11.85,20240805,5870,-48.55,20231123,2700,11.85,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N +20241119,130838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3010,30,2,1.01,4617690,1532,2.71,3070,3070,2980,3870,2090,2980,3014.16,0.41,0,-164,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,463,-5.61,1.13,12,0.01,-537.00,2658.00,6040,20231110,-50.17,2700,20240805,11.48,5210,-42.23,20240110,2700,11.48,20240805,5870,-48.72,20231123,2700,11.48,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N +20241119,120829,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3010,30,2,1.01,3333085,1107,1.96,3070,3070,2980,3870,2090,2980,3010.92,0.41,0,-127,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,463,-5.61,1.13,12,0.01,-537.00,2658.00,6040,20231110,-50.17,2700,20240805,11.48,5210,-42.23,20240110,2700,11.48,20240805,5870,-48.72,20231123,2700,11.48,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N +20241119,110838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3000,20,2,0.67,3209290,1066,1.89,3070,3070,2980,3870,2090,2980,3010.59,0.41,0,-122,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,462,-5.59,1.13,12,0.01,-537.00,2658.00,6040,20231110,-50.33,2700,20240805,11.11,5210,-42.42,20240110,2700,11.11,20240805,5870,-48.89,20231123,2700,11.11,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N +20241119,100900,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3015,35,2,1.17,2581945,857,1.52,3070,3070,2980,3870,2090,2980,3012.77,0.41,0,-118,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,464,-5.61,1.13,12,0.01,-537.00,2658.00,6040,20231110,-50.08,2700,20240805,11.67,5210,-42.13,20240110,2700,11.67,20240805,5870,-48.64,20231123,2700,11.67,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N +20241119,090852,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3000,20,2,0.67,411760,137,0.24,3070,3070,2980,3870,2090,2980,3005.55,0.41,0,-1,3196,3087,3026,2917,2856,3057,2887,77,890,500,2080,5,1,15392808,462,-5.59,1.13,12,0.00,-537.00,2658.00,6040,20231110,-50.33,2700,20240805,11.11,5210,-42.42,20240110,2700,11.11,20240805,5870,-48.89,20231123,2700,11.11,20240805,0.00,N,173940,500,76 억,,62471,N,N,0,N,00,N 20241118,160826,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2980,-350,5,-10.51,172309845,56445,4102.11,3135,3135,2965,4325,2335,3330,3053.46,0.40,0,1796,3593,3461,3368,3236,3143,3527,3302,77,995,500,2330,5,1,15392808,459,-5.55,1.12,12,0.37,-537.00,2658.00,6040,20231110,-50.66,2700,20240805,10.37,5210,-42.80,20240110,2700,10.37,20240805,5870,-49.23,20231123,2700,10.37,20240805,0.00,N,173940,500,76 억,,61701,N,N,0,N,00,N 20241118,150836,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,3000,-330,5,-9.91,152030740,49669,3609.67,3135,3135,2965,4325,2335,3330,3060.88,0.40,0,2185,3593,3461,3368,3236,3143,3527,3302,77,995,500,2330,5,1,15392808,462,-5.59,1.13,12,0.32,-537.00,2658.00,6040,20231110,-50.33,2700,20240805,11.11,5210,-42.42,20240110,2700,11.11,20240805,5870,-48.89,20231123,2700,11.11,20240805,0.00,N,173940,500,76 억,,61701,N,N,0,N,00,N 20241118,140838,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2990,-340,5,-10.21,132427125,43133,3134.67,3135,3135,2965,4325,2335,3330,3070.20,0.40,0,2208,3593,3461,3368,3236,3143,3527,3302,77,995,500,2330,5,1,15392808,460,-5.57,1.12,12,0.28,-537.00,2658.00,6040,20231110,-50.50,2700,20240805,10.74,5210,-42.61,20240110,2700,10.74,20240805,5870,-49.06,20231123,2700,10.74,20240805,0.00,N,173940,500,76 억,,61701,N,N,0,N,00,N diff --git a/174880/price/prices-20241101.csv b/174880/price/prices-20241101.csv index 3a1a0857d715..4a094663f1d2 100644 --- a/174880/price/prices-20241101.csv +++ b/174880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160822,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241119,150835,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241119,140835,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241119,130838,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241119,120829,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241119,110838,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241119,100900,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N +20241119,090853,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231110,0.00,2650,20231110,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241118,160826,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231109,0.00,2650,20231109,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241118,150836,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231109,0.00,2650,20231109,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N 20241118,140838,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2650,0,3,0.00,0,0,0.00,0,0,0,3975,1325,2650,0.00,14.92,0,0,2650,2650,2650,2650,2650,2650,2650,22,1325,500,0,5,1,4381265,116,-5.57,0.17,12,0.00,-476.00,15153.00,2650,20231109,0.00,2650,20231109,0.00,2650,0.00,20240102,2650,0.00,20240102,2650,0.00,20231221,530,400.00,20231120,0.00,N,174880,500,21 억,,653797,N,N,0,N,00,N diff --git a/174900/price/prices-20241101.csv b/174900/price/prices-20241101.csv index 541bafa6bc77..aa68c18075ff 100644 --- a/174900/price/prices-20241101.csv +++ b/174900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,200,2,1.36,716192610,47819,50.85,14610,15310,14580,19110,10290,14700,14977.58,7.58,0,3491,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2596,-19.30,9.20,12,0.27,-772.00,1619.00,22150,20240305,-32.73,10830,20240805,37.58,22150,-32.73,20240305,10830,37.58,20240805,22150,-32.73,20240305,10830,37.58,20240805,1.55,N,174900,500,87 억,,1320910,N,N,7,N,00,N +20241119,150836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15000,300,2,2.04,688478980,45961,48.87,14610,15310,14580,19110,10290,14700,14979.64,7.58,0,3555,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2614,-19.43,9.26,12,0.26,-772.00,1619.00,22150,20240305,-32.28,10830,20240805,38.50,22150,-32.28,20240305,10830,38.50,20240805,22150,-32.28,20240305,10830,38.50,20240805,1.55,N,174900,500,87 억,,1320910,N,N,4,N,00,N +20241119,140835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15030,330,2,2.24,614104320,40984,43.58,14610,15310,14580,19110,10290,14700,14984.01,7.58,0,1461,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2619,-19.47,9.28,12,0.24,-772.00,1619.00,22150,20240305,-32.14,10830,20240805,38.78,22150,-32.14,20240305,10830,38.78,20240805,22150,-32.14,20240305,10830,38.78,20240805,1.55,N,174900,500,87 억,,1320910,N,N,4,N,00,N +20241119,130838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14810,110,2,0.75,482049410,32109,34.14,14610,15310,14580,19110,10290,14700,15012.92,7.58,0,801,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2581,-19.18,9.15,12,0.18,-772.00,1619.00,22150,20240305,-33.14,10830,20240805,36.75,22150,-33.14,20240305,10830,36.75,20240805,22150,-33.14,20240305,10830,36.75,20240805,1.55,N,174900,500,87 억,,1320910,N,N,4,N,00,N +20241119,120829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14800,100,2,0.68,444144200,29556,31.43,14610,15310,14580,19110,10290,14700,15027.22,7.58,0,551,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2579,-19.17,9.14,12,0.17,-772.00,1619.00,22150,20240305,-33.18,10830,20240805,36.66,22150,-33.18,20240305,10830,36.66,20240805,22150,-33.18,20240305,10830,36.66,20240805,1.55,N,174900,500,87 억,,1320910,N,N,4,N,00,N +20241119,110838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14950,250,2,1.70,371160350,24649,26.21,14610,15310,14580,19110,10290,14700,15057.84,7.58,0,1046,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2605,-19.37,9.23,12,0.14,-772.00,1619.00,22150,20240305,-32.51,10830,20240805,38.04,22150,-32.51,20240305,10830,38.04,20240805,22150,-32.51,20240305,10830,38.04,20240805,1.55,N,174900,500,87 억,,1320910,N,N,4,N,00,N +20241119,100901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14950,250,2,1.70,319320840,21187,22.53,14610,15310,14580,19110,10290,14700,15071.56,7.58,0,1037,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2605,-19.37,9.23,12,0.12,-772.00,1619.00,22150,20240305,-32.51,10830,20240805,38.04,22150,-32.51,20240305,10830,38.04,20240805,22150,-32.51,20240305,10830,38.04,20240805,1.55,N,174900,500,87 억,,1320910,N,N,4,N,00,N +20241119,090853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15100,400,2,2.72,53700370,3652,3.88,14610,15100,14580,19110,10290,14700,14704.37,7.58,0,1234,15700,15200,14700,14200,13700,15450,14450,87,4410,500,10580,10,1,17425111,2631,-19.56,9.33,12,0.02,-772.00,1619.00,22150,20240305,-31.83,10830,20240805,39.43,22150,-31.83,20240305,10830,39.43,20240805,22150,-31.83,20240305,10830,39.43,20240805,1.55,N,174900,500,87 억,,1320910,N,N,4,N,00,N 20241118,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14700,0,3,0.00,1381274540,93815,125.98,14690,15200,14200,19110,10290,14700,14723.40,7.63,0,-9671,15433,15066,14373,14006,13313,15250,14190,87,4410,500,10580,10,1,17425111,2561,-19.04,9.08,12,0.54,-772.00,1619.00,22150,20240305,-33.63,10830,20240805,35.73,22150,-33.63,20240305,10830,35.73,20240805,22150,-33.63,20240305,10830,35.73,20240805,1.59,N,174900,500,87 억,,1330161,N,N,4,N,00,N 20241118,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14660,-40,5,-0.27,1338593380,90910,122.07,14690,15200,14200,19110,10290,14700,14724.38,7.63,0,-10055,15433,15066,14373,14006,13313,15250,14190,87,4410,500,10580,10,1,17425111,2555,-18.99,9.05,12,0.52,-772.00,1619.00,22150,20240305,-33.81,10830,20240805,35.36,22150,-33.81,20240305,10830,35.36,20240805,22150,-33.81,20240305,10830,35.36,20240805,1.59,N,174900,500,87 억,,1330161,N,N,0,N,00,N 20241118,140839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14770,70,2,0.48,1151290740,78202,105.01,14690,15200,14200,19110,10290,14700,14722.01,7.63,0,-9,15433,15066,14373,14006,13313,15250,14190,87,4410,500,10580,10,1,17425111,2574,-19.13,9.12,12,0.45,-772.00,1619.00,22150,20240305,-33.32,10830,20240805,36.38,22150,-33.32,20240305,10830,36.38,20240805,22150,-33.32,20240305,10830,36.38,20240805,1.59,N,174900,500,87 억,,1330161,N,N,0,N,00,N diff --git a/175140/price/prices-20241101.csv b/175140/price/prices-20241101.csv index 464a7c8172d1..e66b72453da9 100644 --- a/175140/price/prices-20241101.csv +++ b/175140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160823,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5930,550,2,10.22,2386684040,410632,97.02,5480,6190,5310,6990,3770,5380,5812.21,0.51,0,-4713,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1276,-6.85,2.27,12,1.91,-866.00,2612.00,8690,20240527,-31.76,3020,20231228,96.36,8690,-31.76,20240527,3045,94.75,20240222,8690,-31.76,20240527,3020,96.36,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N +20241119,150836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5970,590,2,10.97,2346459730,403855,95.42,5480,6190,5310,6990,3770,5380,5810.15,0.51,0,-2270,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1284,-6.89,2.29,12,1.88,-866.00,2612.00,8690,20240527,-31.30,3020,20231228,97.68,8690,-31.30,20240527,3045,96.06,20240222,8690,-31.30,20240527,3020,97.68,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N +20241119,140836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,510,2,9.48,2185680670,376306,88.91,5480,6190,5310,6990,3770,5380,5808.25,0.51,0,-10234,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1267,-6.80,2.25,12,1.75,-866.00,2612.00,8690,20240527,-32.22,3020,20231228,95.03,8690,-32.22,20240527,3045,93.43,20240222,8690,-32.22,20240527,3020,95.03,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N +20241119,130838,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6140,760,2,14.13,1951556210,337173,79.67,5480,6190,5310,6990,3770,5380,5788.00,0.51,0,-12362,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1321,-7.09,2.35,12,1.57,-866.00,2612.00,8690,20240527,-29.34,3020,20231228,103.31,8690,-29.34,20240527,3045,101.64,20240222,8690,-29.34,20240527,3020,103.31,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N +20241119,120829,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,510,2,9.48,982936580,176718,41.75,5480,5920,5310,6990,3770,5380,5562.18,0.51,0,-11573,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1267,-6.80,2.25,12,0.82,-866.00,2612.00,8690,20240527,-32.22,3020,20231228,95.03,8690,-32.22,20240527,3045,93.43,20240222,8690,-32.22,20240527,3020,95.03,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N +20241119,110839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5420,40,2,0.74,495688940,91009,21.50,5480,5580,5310,6990,3770,5380,5446.59,0.51,0,-17181,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1166,-6.26,2.08,12,0.42,-866.00,2612.00,8690,20240527,-37.63,3020,20231228,79.47,8690,-37.63,20240527,3045,78.00,20240222,8690,-37.63,20240527,3020,79.47,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N +20241119,100901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5580,200,2,3.72,406441820,74847,17.68,5480,5580,5310,6990,3770,5380,5430.30,0.51,0,-12904,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1201,-6.44,2.14,12,0.35,-866.00,2612.00,8690,20240527,-35.79,3020,20231228,84.77,8690,-35.79,20240527,3045,83.25,20240222,8690,-35.79,20240527,3020,84.77,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N +20241119,090853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5490,110,2,2.04,84911960,15623,3.69,5480,5530,5320,6990,3770,5380,5435.06,0.51,0,-4773,5913,5646,5213,4946,4513,5780,5080,108,1610,500,3650,10,1,21515292,1181,-6.34,2.10,12,0.07,-866.00,2612.00,8690,20240527,-36.82,3020,20231228,81.79,8690,-36.82,20240527,3045,80.30,20240222,8690,-36.82,20240527,3020,81.79,20231228,0.00,N,175140,500,107 억,,109844,N,N,0,N,00,N 20241118,160827,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5380,770,2,16.70,2235203340,422690,816.87,4980,5480,4780,5990,3230,4610,5288.04,0.29,0,49025,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,10,1,21515292,1158,-6.21,2.06,12,1.96,-866.00,2612.00,8690,20240527,-38.09,3020,20231228,78.15,8690,-38.09,20240527,3045,76.68,20240222,8690,-38.09,20240527,3020,78.15,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N 20241118,150837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5370,760,2,16.49,2188549840,413999,800.08,4980,5480,4780,5990,3230,4610,5286.37,0.29,0,47572,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,10,1,21515292,1155,-6.20,2.06,12,1.92,-866.00,2612.00,8690,20240527,-38.20,3020,20231228,77.81,8690,-38.20,20240527,3045,76.35,20240222,8690,-38.20,20240527,3020,77.81,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N 20241118,140839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5320,710,2,15.40,1916180120,363612,702.70,4980,5460,4780,5990,3230,4610,5269.85,0.29,0,34694,4950,4780,4570,4400,4190,4675,4295,108,1380,500,3130,10,1,21515292,1145,-6.14,2.04,12,1.69,-866.00,2612.00,8690,20240527,-38.78,3020,20231228,76.16,8690,-38.78,20240527,3045,74.71,20240222,8690,-38.78,20240527,3020,76.16,20231228,0.00,N,175140,500,107 억,,62549,N,N,0,N,00,N diff --git a/175250/price/prices-20241101.csv b/175250/price/prices-20241101.csv index 82ea301bbc12..5d0642921679 100644 --- a/175250/price/prices-20241101.csv +++ b/175250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1995,-30,5,-1.48,1163387444,564141,330.50,2080,2150,1993,2630,1420,2025,2062.36,1.34,0,-114978,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,1,1,37558368,749,-2.38,1.21,12,1.50,-837.00,1649.00,3490,20240722,-42.84,1800,20240507,10.83,3490,-42.84,20240722,1800,10.83,20240507,3490,-42.84,20240722,1800,10.83,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N +20241119,150836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2005,-20,5,-0.99,1118148250,541495,317.23,2080,2150,1993,2630,1420,2025,2064.93,1.34,0,-107829,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,5,1,37558368,753,-2.40,1.22,12,1.44,-837.00,1649.00,3490,20240722,-42.55,1800,20240507,11.39,3490,-42.55,20240722,1800,11.39,20240507,3490,-42.55,20240722,1800,11.39,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N +20241119,140836,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2040,15,2,0.74,919993491,442727,259.37,2080,2150,1996,2630,1420,2025,2078.02,1.34,0,-101464,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,5,1,37558368,766,-2.44,1.24,12,1.18,-837.00,1649.00,3490,20240722,-41.55,1800,20240507,13.33,3490,-41.55,20240722,1800,13.33,20240507,3490,-41.55,20240722,1800,13.33,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N +20241119,130839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,5,2,0.25,891694496,428764,251.19,2080,2150,1996,2630,1420,2025,2079.69,1.34,0,-99523,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,5,1,37558368,762,-2.43,1.23,12,1.14,-837.00,1649.00,3490,20240722,-41.83,1800,20240507,12.78,3490,-41.83,20240722,1800,12.78,20240507,3490,-41.83,20240722,1800,12.78,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N +20241119,120830,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2125,100,2,4.94,587173301,281815,165.10,2080,2150,1996,2630,1420,2025,2083.54,1.34,0,-66274,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,5,1,37558368,798,-2.54,1.29,12,0.75,-837.00,1649.00,3490,20240722,-39.11,1800,20240507,18.06,3490,-39.11,20240722,1800,18.06,20240507,3490,-39.11,20240722,1800,18.06,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N +20241119,110839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2015,-10,5,-0.49,117786356,58434,34.23,2080,2080,1996,2630,1420,2025,2015.72,1.34,0,-11104,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,5,1,37558368,757,-2.41,1.22,12,0.16,-837.00,1649.00,3490,20240722,-42.26,1800,20240507,11.94,3490,-42.26,20240722,1800,11.94,20240507,3490,-42.26,20240722,1800,11.94,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N +20241119,100901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2025,0,3,0.00,80554555,39849,23.35,2080,2080,2000,2630,1420,2025,2021.50,1.34,0,-11565,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,5,1,37558368,761,-2.42,1.23,12,0.11,-837.00,1649.00,3490,20240722,-41.98,1800,20240507,12.50,3490,-41.98,20240722,1800,12.50,20240507,3490,-41.98,20240722,1800,12.50,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N +20241119,090853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2030,5,2,0.25,16665790,8190,4.80,2080,2080,2025,2630,1420,2025,2034.89,1.34,0,-6833,2089,2056,2027,1994,1965,2042,1980,188,605,500,1250,5,1,37558368,762,-2.43,1.23,12,0.02,-837.00,1649.00,3490,20240722,-41.83,1800,20240507,12.78,3490,-41.83,20240722,1800,12.78,20240507,3490,-41.83,20240722,1800,12.78,20240507,0.30,N,175250,500,187 억,,501740,N,N,0,N,00,N 20241118,160827,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2025,-35,5,-1.70,344389214,170415,85.38,2040,2060,1998,2675,1445,2060,2020.88,1.27,0,25572,2140,2100,2020,1980,1900,2120,2000,188,615,500,1270,5,1,37558368,761,-2.42,1.23,12,0.45,-837.00,1649.00,3490,20240722,-41.98,1800,20240507,12.50,3490,-41.98,20240722,1800,12.50,20240507,3490,-41.98,20240722,1800,12.50,20240507,0.31,N,175250,500,187 억,,476716,N,N,0,N,00,N 20241118,150837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2010,-50,5,-2.43,338107749,167305,83.82,2040,2060,1998,2675,1445,2060,2020.91,1.27,0,26657,2140,2100,2020,1980,1900,2120,2000,188,615,500,1270,5,1,37558368,755,-2.40,1.22,12,0.45,-837.00,1649.00,3490,20240722,-42.41,1800,20240507,11.67,3490,-42.41,20240722,1800,11.67,20240507,3490,-42.41,20240722,1800,11.67,20240507,0.31,N,175250,500,187 억,,476716,N,N,0,N,00,N 20241118,140839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,-40,5,-1.94,301201289,148978,74.64,2040,2060,1998,2675,1445,2060,2021.78,1.27,0,28718,2140,2100,2020,1980,1900,2120,2000,188,615,500,1270,5,1,37558368,759,-2.41,1.22,12,0.40,-837.00,1649.00,3490,20240722,-42.12,1800,20240507,12.22,3490,-42.12,20240722,1800,12.22,20240507,3490,-42.12,20240722,1800,12.22,20240507,0.31,N,175250,500,187 억,,476716,N,N,0,N,00,N diff --git a/175330/price/prices-20241101.csv b/175330/price/prices-20241101.csv index c85aff268355..2dafaf69b192 100644 --- a/175330/price/prices-20241101.csv +++ b/175330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160823,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18040,30,2,0.17,5996072830,331350,74.81,17850,18300,17820,23400,12610,18010,18095.89,37.00,0,-58057,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,35193,6.06,0.70,12,0.17,2975.00,25626.00,18790,20241112,-3.99,10200,20231205,76.86,18790,-3.99,20241112,10540,71.16,20240118,18790,-3.99,20241112,10200,76.86,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,280,N,00,N +20241119,150836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18070,60,2,0.33,5630983260,311123,70.24,17850,18300,17820,23400,12610,18010,18098.90,37.00,0,-51781,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,35252,6.07,0.71,12,0.16,2975.00,25626.00,18790,20241112,-3.83,10200,20231205,77.16,18790,-3.83,20241112,10540,71.44,20240118,18790,-3.83,20241112,10200,77.16,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,9763,N,00,N +20241119,140836,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18080,70,2,0.39,4807038920,265530,59.95,17850,18300,17820,23400,12610,18010,18103.56,37.00,0,-35433,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,35271,6.08,0.71,12,0.14,2975.00,25626.00,18790,20241112,-3.78,10200,20231205,77.25,18790,-3.78,20241112,10540,71.54,20240118,18790,-3.78,20241112,10200,77.25,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,9763,N,00,N +20241119,130839,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18160,150,2,0.83,4036942360,223033,50.36,17850,18300,17820,23400,12610,18010,18100.20,37.00,0,-20360,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,35427,6.10,0.71,12,0.11,2975.00,25626.00,18790,20241112,-3.35,10200,20231205,78.04,18790,-3.35,20241112,10540,72.30,20240118,18790,-3.35,20241112,10200,78.04,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,9763,N,00,N +20241119,120830,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18080,70,2,0.39,3213144790,177487,40.07,17850,18300,17820,23400,12610,18010,18103.55,37.00,0,-14016,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,35271,6.08,0.71,12,0.09,2975.00,25626.00,18790,20241112,-3.78,10200,20231205,77.25,18790,-3.78,20241112,10540,71.54,20240118,18790,-3.78,20241112,10200,77.25,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,9763,N,00,N +20241119,110839,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18060,50,2,0.28,2405501100,132824,29.99,17850,18300,17820,23400,12610,18010,18110.44,37.00,0,-418,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,35232,6.07,0.70,12,0.07,2975.00,25626.00,18790,20241112,-3.89,10200,20231205,77.06,18790,-3.89,20241112,10540,71.35,20240118,18790,-3.89,20241112,10200,77.06,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,9763,N,00,N +20241119,100901,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18220,210,2,1.17,1696503100,93766,21.17,17850,18300,17820,23400,12610,18010,18092.95,37.00,0,1352,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,35544,6.12,0.71,12,0.05,2975.00,25626.00,18790,20241112,-3.03,10200,20231205,78.63,18790,-3.03,20241112,10540,72.87,20240118,18790,-3.03,20241112,10200,78.63,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,9763,N,00,N +20241119,090854,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17930,-80,5,-0.44,276451250,15448,3.49,17850,17990,17820,23400,12610,18010,17895.60,37.00,0,-4588,18543,18276,17863,17596,17183,18070,17390,9849,5390,5000,13680,10,1,195083198,34978,6.03,0.70,12,0.01,2975.00,25626.00,18790,20241112,-4.58,10200,20231205,75.78,18790,-4.58,20241112,10540,70.11,20240118,18790,-4.58,20241112,10200,75.78,20231205,0.11,N,175330,5000,9849 억,,72183570,N,N,9763,N,00,N 20241118,160827,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,18010,-210,5,-1.15,7917439420,442683,100.33,18040,18130,17450,23650,12760,18220,17885.12,37.04,0,-45782,18533,18376,18063,17906,17593,18455,17985,9849,5430,5000,13840,10,1,195083198,35134,6.05,0.70,12,0.23,2975.00,25626.00,18790,20241112,-4.15,10200,20231205,76.57,18790,-4.15,20241112,10540,70.87,20240118,18790,-4.15,20241112,10200,76.57,20231205,0.10,N,175330,5000,9849 억,,72259709,N,N,9763,N,00,N 20241118,150838,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17890,-330,5,-1.81,7281396610,407312,92.32,18040,18130,17450,23650,12760,18220,17876.71,37.04,0,-51479,18533,18376,18063,17906,17593,18455,17985,9849,5430,5000,13840,10,1,195083198,34900,6.01,0.70,12,0.21,2975.00,25626.00,18790,20241112,-4.79,10200,20231205,75.39,18790,-4.79,20241112,10540,69.73,20240118,18790,-4.79,20241112,10200,75.39,20231205,0.10,N,175330,5000,9849 억,,72259709,N,N,1168,N,00,N 20241118,140840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,17920,-300,5,-1.65,6649194130,371973,84.31,18040,18130,17450,23650,12760,18220,17875.48,37.04,0,-41859,18533,18376,18063,17906,17593,18455,17985,9849,5430,5000,13840,10,1,195083198,34959,6.02,0.70,12,0.19,2975.00,25626.00,18790,20241112,-4.63,10200,20231205,75.69,18790,-4.63,20241112,10540,70.02,20240118,18790,-4.63,20241112,10200,75.69,20231205,0.10,N,175330,5000,9849 억,,72259709,N,N,1168,N,00,N diff --git a/176590/price/prices-20241101.csv b/176590/price/prices-20241101.csv index 6a5af8c4f356..39976521a4a1 100644 --- a/176590/price/prices-20241101.csv +++ b/176590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160824,57,100.00,KONEX,,,N,N,N,N, ,N,7760,20,2,0.26,13986800,1857,49.44,7920,7920,7500,8900,6580,7740,7531.93,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,452,-16.44,3.15,12,0.03,-472.00,2466.00,9870,20240826,-21.38,5750,20241011,34.96,9870,-21.38,20240826,5750,34.96,20241011,9870,-21.38,20240826,5750,34.96,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241119,150836,57,100.00,KONEX,,,N,N,N,N, ,N,7780,40,2,0.52,13963520,1854,49.36,7920,7920,7500,8900,6580,7740,7531.56,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,453,-16.48,3.15,12,0.03,-472.00,2466.00,9870,20240826,-21.18,5750,20241011,35.30,9870,-21.18,20240826,5750,35.30,20241011,9870,-21.18,20240826,5750,35.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241119,140836,57,100.00,KONEX,,,N,N,N,N, ,N,7780,40,2,0.52,13963520,1854,49.36,7920,7920,7500,8900,6580,7740,7531.56,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,453,-16.48,3.15,12,0.03,-472.00,2466.00,9870,20240826,-21.18,5750,20241011,35.30,9870,-21.18,20240826,5750,35.30,20241011,9870,-21.18,20240826,5750,35.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241119,130839,57,100.00,KONEX,,,N,N,N,N, ,N,7800,60,2,0.78,1792240,234,6.23,7920,7920,7600,8900,6580,7740,7659.15,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5750,20241011,35.65,9870,-20.97,20240826,5750,35.65,20241011,9870,-20.97,20240826,5750,35.65,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241119,120830,57,100.00,KONEX,,,N,N,N,N, ,N,7780,40,2,0.52,1355500,178,4.74,7920,7920,7600,8900,6580,7740,7615.17,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,453,-16.48,3.15,12,0.00,-472.00,2466.00,9870,20240826,-21.18,5750,20241011,35.30,9870,-21.18,20240826,5750,35.30,20241011,9870,-21.18,20240826,5750,35.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241119,110839,57,100.00,KONEX,,,N,N,N,N, ,N,7780,40,2,0.52,1355500,178,4.74,7920,7920,7600,8900,6580,7740,7615.17,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,453,-16.48,3.15,12,0.00,-472.00,2466.00,9870,20240826,-21.18,5750,20241011,35.30,9870,-21.18,20240826,5750,35.30,20241011,9870,-21.18,20240826,5750,35.30,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241119,100902,57,100.00,KONEX,,,N,N,N,N, ,N,7800,60,2,0.78,1193720,157,4.18,7920,7920,7600,8900,6580,7740,7603.31,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,454,-16.53,3.16,12,0.00,-472.00,2466.00,9870,20240826,-20.97,5750,20241011,35.65,9870,-20.97,20240826,5750,35.65,20241011,9870,-20.97,20240826,5750,35.65,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N +20241119,090854,57,100.00,KONEX,,,N,N,N,N, ,N,7920,180,2,2.33,7920,1,0.03,7920,7920,7920,8900,6580,7740,7920.00,0.00,0,0,8346,8042,7846,7542,7346,7945,7445,29,1160,500,5100,10,1,5823333,461,-16.78,3.21,12,0.00,-472.00,2466.00,9870,20240826,-19.76,5750,20241011,37.74,9870,-19.76,20240826,5750,37.74,20241011,9870,-19.76,20240826,5750,37.74,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241118,160827,57,100.00,KONEX,,,N,N,N,N, ,N,7740,-380,5,-4.68,29292820,3756,686.65,8050,8150,7650,9330,6910,8120,7798.94,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,451,-16.40,3.14,12,0.06,-472.00,2466.00,9870,20240826,-21.58,5750,20241011,34.61,9870,-21.58,20240826,5750,34.61,20241011,9870,-21.58,20240826,5750,34.61,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241118,150838,57,100.00,KONEX,,,N,N,N,N, ,N,7750,-370,5,-4.56,21672060,2772,506.76,8050,8150,7650,9330,6910,8120,7818.20,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,451,-16.42,3.14,12,0.05,-472.00,2466.00,9870,20240826,-21.48,5750,20241011,34.78,9870,-21.48,20240826,5750,34.78,20241011,9870,-21.48,20240826,5750,34.78,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N 20241118,140840,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-120,5,-1.48,15033110,1917,350.46,8050,8150,7650,9330,6910,8120,7842.00,0.00,0,0,8506,8312,8056,7862,7606,8185,7735,29,1210,500,5350,10,1,5823333,466,-16.95,3.24,12,0.03,-472.00,2466.00,9870,20240826,-18.95,5750,20241011,39.13,9870,-18.95,20240826,5750,39.13,20241011,9870,-18.95,20240826,5750,39.13,20241011,0.00,N,176590,500,29 억,,0,N,N,0,N,00,N diff --git a/176750/price/prices-20241101.csv b/176750/price/prices-20241101.csv index dd054cb04f33..486e24466009 100644 --- a/176750/price/prices-20241101.csv +++ b/176750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160824,57,100.00,KONEX,,,N,N,N,N, ,N,14510,-1380,5,-8.68,509916400,34431,184.82,16460,16460,14500,18270,13510,15890,14809.81,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,3921,98.04,15.89,12,0.13,148.00,913.00,19570,20241024,-25.86,5050,20231221,187.33,19570,-25.86,20241024,5300,173.77,20240102,19570,-25.86,20241024,5050,187.33,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241119,150837,57,100.00,KONEX,,,N,N,N,N, ,N,14650,-1240,5,-7.80,464552320,31317,168.11,16460,16460,14500,18270,13510,15890,14833.87,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,3959,98.99,16.05,12,0.12,148.00,913.00,19570,20241024,-25.14,5050,20231221,190.10,19570,-25.14,20241024,5300,176.42,20240102,19570,-25.14,20241024,5050,190.10,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241119,140837,57,100.00,KONEX,,,N,N,N,N, ,N,14800,-1090,5,-6.86,429964050,28959,155.45,16460,16460,14500,18270,13510,15890,14847.34,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,4000,100.00,16.21,12,0.11,148.00,913.00,19570,20241024,-24.37,5050,20231221,193.07,19570,-24.37,20241024,5300,179.25,20240102,19570,-24.37,20241024,5050,193.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241119,130840,57,100.00,KONEX,,,N,N,N,N, ,N,14800,-1090,5,-6.86,390610330,26287,141.11,16460,16460,14500,18270,13510,15890,14859.45,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,4000,100.00,16.21,12,0.10,148.00,913.00,19570,20241024,-24.37,5050,20231221,193.07,19570,-24.37,20241024,5300,179.25,20240102,19570,-24.37,20241024,5050,193.07,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241119,120830,57,100.00,KONEX,,,N,N,N,N, ,N,14790,-1100,5,-6.92,362240320,24349,130.70,16460,16460,14500,18270,13510,15890,14877.01,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,3997,99.93,16.20,12,0.09,148.00,913.00,19570,20241024,-24.43,5050,20231221,192.87,19570,-24.43,20241024,5300,179.06,20240102,19570,-24.43,20241024,5050,192.87,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241119,110839,57,100.00,KONEX,,,N,N,N,N, ,N,14600,-1290,5,-8.12,315551280,21163,113.60,16460,16460,14500,18270,13510,15890,14910.52,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,3946,98.65,15.99,12,0.08,148.00,913.00,19570,20241024,-25.40,5050,20231221,189.11,19570,-25.40,20241024,5300,175.47,20240102,19570,-25.40,20241024,5050,189.11,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241119,100902,57,100.00,KONEX,,,N,N,N,N, ,N,15000,-890,5,-5.60,113729220,7494,40.23,16460,16460,15000,18270,13510,15890,15176.04,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,4054,101.35,16.43,12,0.03,148.00,913.00,19570,20241024,-23.35,5050,20231221,197.03,19570,-23.35,20241024,5300,183.02,20240102,19570,-23.35,20241024,5050,197.03,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N +20241119,090854,57,100.00,KONEX,,,N,N,N,N, ,N,16000,110,2,0.69,816460,51,0.27,16460,16460,16000,18270,13510,15890,16009.02,0.00,0,0,16963,16426,16063,15526,15163,16245,15345,135,2380,500,10160,10,1,27025220,4324,108.11,17.52,12,0.00,148.00,913.00,19570,20241024,-18.24,5050,20231221,216.83,19570,-18.24,20241024,5300,201.89,20240102,19570,-18.24,20241024,5050,216.83,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241118,160828,57,100.00,KONEX,,,N,N,N,N, ,N,15890,-610,5,-3.70,297280430,18629,190.15,16600,16600,15700,18970,14030,16500,15957.94,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4294,107.36,17.40,12,0.07,148.00,913.00,19570,20241024,-18.80,5050,20231221,214.65,19570,-18.80,20241024,5300,199.81,20240102,19570,-18.80,20241024,5050,214.65,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241118,150838,57,100.00,KONEX,,,N,N,N,N, ,N,15910,-590,5,-3.58,275759120,17272,176.30,16600,16600,15700,18970,14030,16500,15965.67,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4300,107.50,17.43,12,0.06,148.00,913.00,19570,20241024,-18.70,5050,20231221,215.05,19570,-18.70,20241024,5300,200.19,20240102,19570,-18.70,20241024,5050,215.05,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N 20241118,140840,57,100.00,KONEX,,,N,N,N,N, ,N,16350,-150,5,-0.91,154090270,9632,98.32,16600,16600,15700,18970,14030,16500,15997.74,0.00,0,0,17233,16866,16633,16266,16033,16750,16150,135,2470,500,10560,10,1,27025220,4419,110.47,17.91,12,0.04,148.00,913.00,19570,20241024,-16.45,5050,20231221,223.76,19570,-16.45,20241024,5300,208.49,20240102,19570,-16.45,20241024,5050,223.76,20231221,0.00,N,176750,500,135 억,,0,N,N,0,N,00,N diff --git a/177350/price/prices-20241101.csv b/177350/price/prices-20241101.csv index c1d24a9b3168..29c82d9a6204 100644 --- a/177350/price/prices-20241101.csv +++ b/177350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160824,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,205,-3,5,-1.44,145581817,702669,137.59,213,213,203,270,146,208,207.18,0.50,0,8794,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,183,-0.35,0.60,12,0.79,-579.00,343.00,2120,20231220,-90.33,200,20241115,2.50,1292,-84.13,20240104,200,2.50,20241115,2580,-92.05,20231213,200,2.50,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N +20241119,150837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,205,-3,5,-1.44,138990504,670504,131.29,213,213,203,270,146,208,207.29,0.50,0,8735,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,183,-0.35,0.60,12,0.75,-579.00,343.00,2120,20231220,-90.33,200,20241115,2.50,1292,-84.13,20240104,200,2.50,20241115,2580,-92.05,20231213,200,2.50,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N +20241119,140837,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,207,-1,5,-0.48,99656395,478253,93.65,213,213,205,270,146,208,208.38,0.50,0,-47192,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,185,-0.36,0.60,12,0.54,-579.00,343.00,2120,20231220,-90.24,200,20241115,3.50,1292,-83.98,20240104,200,3.50,20241115,2580,-91.98,20231213,200,3.50,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N +20241119,130840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,207,-1,5,-0.48,87866568,421242,82.48,213,213,205,270,146,208,208.59,0.50,0,-31840,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,185,-0.36,0.60,12,0.47,-579.00,343.00,2120,20231220,-90.24,200,20241115,3.50,1292,-83.98,20240104,200,3.50,20241115,2580,-91.98,20231213,200,3.50,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N +20241119,120831,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,206,-2,5,-0.96,83853823,401852,78.69,213,213,205,270,146,208,208.67,0.50,0,-30150,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,184,-0.36,0.60,12,0.45,-579.00,343.00,2120,20231220,-90.28,200,20241115,3.00,1292,-84.06,20240104,200,3.00,20241115,2580,-92.02,20231213,200,3.00,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N +20241119,110840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,209,1,2,0.48,69750027,333735,65.35,213,213,205,270,146,208,209.00,0.50,0,-34136,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,187,-0.36,0.61,12,0.37,-579.00,343.00,2120,20231220,-90.14,200,20241115,4.50,1292,-83.82,20240104,200,4.50,20241115,2580,-91.90,20231213,200,4.50,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N +20241119,100902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,210,2,2,0.96,59487609,284657,55.74,213,213,205,270,146,208,208.98,0.50,0,-18631,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,188,-0.36,0.61,12,0.32,-579.00,343.00,2120,20231220,-90.09,200,20241115,5.00,1292,-83.75,20240104,200,5.00,20241115,2580,-91.86,20231213,200,5.00,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N +20241119,090854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,212,4,2,1.92,4491982,21194,4.15,213,213,210,270,146,208,211.95,0.50,0,-2415,220,213,208,201,196,211,199,447,62,500,120,1,1,89372043,189,-0.37,0.62,12,0.02,-579.00,343.00,2120,20231220,-90.00,200,20241115,6.00,1292,-83.59,20240104,200,6.00,20241115,2580,-91.78,20231213,200,6.00,20241115,0.00,N,177350,500,446 억,,448136,N,N,0,N,00,N 20241118,160828,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,208,-1,5,-0.48,106607955,509463,37.23,209,215,203,271,147,209,209.26,0.43,0,57507,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,186,-0.36,0.61,12,0.57,-579.00,343.00,2120,20231220,-90.19,200,20241115,4.00,1292,-83.90,20240104,200,4.00,20241115,2580,-91.94,20231213,200,4.00,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N 20241118,150839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,208,-1,5,-0.48,98416008,470157,34.36,209,215,203,271,147,209,209.33,0.43,0,57718,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,186,-0.36,0.61,12,0.53,-579.00,343.00,2120,20231220,-90.19,200,20241115,4.00,1292,-83.90,20240104,200,4.00,20241115,2580,-91.94,20231213,200,4.00,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N 20241118,140840,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,209,0,3,0.00,78139196,371763,27.17,209,215,203,271,147,209,210.19,0.43,0,48453,229,218,209,198,189,214,194,447,62,500,120,1,1,89372043,187,-0.36,0.61,12,0.42,-579.00,343.00,2120,20231220,-90.14,200,20241115,4.50,1292,-83.82,20240104,200,4.50,20241115,2580,-91.90,20231213,200,4.50,20241115,0.00,N,177350,500,446 억,,385889,N,N,0,N,00,N diff --git a/177830/price/prices-20241101.csv b/177830/price/prices-20241101.csv index 99273bf86b1d..ae6f6d050b23 100644 --- a/177830/price/prices-20241101.csv +++ b/177830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160824,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2980,10,2,0.34,61144520,20623,31.69,2940,3045,2920,3860,2080,2970,2964.87,0.28,0,-517,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,426,298.00,0.52,12,0.14,10.00,5688.00,4375,20240509,-31.89,2810,20240806,6.05,4375,-31.89,20240509,2810,6.05,20240806,4375,-31.89,20240509,2810,6.05,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N +20241119,150837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,25,2,0.84,51484330,17382,26.71,2940,3045,2920,3860,2080,2970,2961.93,0.28,0,-494,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,428,299.50,0.53,12,0.12,10.00,5688.00,4375,20240509,-31.54,2810,20240806,6.58,4375,-31.54,20240509,2810,6.58,20240806,4375,-31.54,20240509,2810,6.58,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N +20241119,140837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,30,2,1.01,41702685,14116,21.69,2940,3045,2920,3860,2080,2970,2954.28,0.28,0,-494,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,429,300.00,0.53,12,0.10,10.00,5688.00,4375,20240509,-31.43,2810,20240806,6.76,4375,-31.43,20240509,2810,6.76,20240806,4375,-31.43,20240509,2810,6.76,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N +20241119,130840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-10,5,-0.34,33185610,11254,17.29,2940,3045,2920,3860,2080,2970,2948.78,0.28,0,-491,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,423,296.00,0.52,12,0.08,10.00,5688.00,4375,20240509,-32.34,2810,20240806,5.34,4375,-32.34,20240509,2810,5.34,20240806,4375,-32.34,20240509,2810,5.34,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N +20241119,120831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2960,-10,5,-0.34,30323370,10284,15.80,2940,3045,2920,3860,2080,2970,2948.60,0.28,0,-491,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,423,296.00,0.52,12,0.07,10.00,5688.00,4375,20240509,-32.34,2810,20240806,5.34,4375,-32.34,20240509,2810,5.34,20240806,4375,-32.34,20240509,2810,5.34,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N +20241119,110840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2950,-20,5,-0.67,29157100,9889,15.20,2940,3045,2920,3860,2080,2970,2948.44,0.28,0,-491,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,422,295.00,0.52,12,0.07,10.00,5688.00,4375,20240509,-32.57,2810,20240806,4.98,4375,-32.57,20240509,2810,4.98,20240806,4375,-32.57,20240509,2810,4.98,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N +20241119,100902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,-25,5,-0.84,25443315,8627,13.26,2940,3045,2920,3860,2080,2970,2949.27,0.28,0,-297,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,421,294.50,0.52,12,0.06,10.00,5688.00,4375,20240509,-32.69,2810,20240806,4.80,4375,-32.69,20240509,2810,4.80,20240806,4375,-32.69,20240509,2810,4.80,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N +20241119,090855,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3005,35,2,1.18,6446525,2174,3.34,2940,3045,2940,3860,2080,2970,2965.28,0.28,0,-8,3070,3020,2975,2925,2880,3017,2922,71,890,500,2010,5,1,14288753,429,300.50,0.53,12,0.02,10.00,5688.00,4375,20240509,-31.31,2810,20240806,6.94,4375,-31.31,20240509,2810,6.94,20240806,4375,-31.31,20240509,2810,6.94,20240806,1.85,N,177830,500,71 억,,39350,N,N,0,N,00,N 20241118,160828,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,0,3,0.00,192887820,65073,49.31,2970,3025,2930,3860,2080,2970,2964.17,0.34,0,-9399,3090,3030,2975,2915,2860,3002,2887,71,890,500,2010,5,1,14288753,424,297.00,0.52,12,0.46,10.00,5688.00,4375,20240509,-32.11,2810,20240806,5.69,4375,-32.11,20240509,2810,5.69,20240806,4375,-32.11,20240509,2810,5.69,20240806,1.89,N,177830,500,71 억,,48472,N,N,0,N,00,N 20241118,150839,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,-5,5,-0.17,170315155,57482,43.55,2970,3025,2930,3860,2080,2970,2962.92,0.34,0,-9399,3090,3030,2975,2915,2860,3002,2887,71,890,500,2010,5,1,14288753,424,296.50,0.52,12,0.40,10.00,5688.00,4375,20240509,-32.23,2810,20240806,5.52,4375,-32.23,20240509,2810,5.52,20240806,4375,-32.23,20240509,2810,5.52,20240806,1.89,N,177830,500,71 억,,48472,N,N,0,N,00,N 20241118,140840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2955,-15,5,-0.51,111980630,37808,28.65,2970,3025,2930,3860,2080,2970,2961.80,0.34,0,-7995,3090,3030,2975,2915,2860,3002,2887,71,890,500,2010,5,1,14288753,422,295.50,0.52,12,0.26,10.00,5688.00,4375,20240509,-32.46,2810,20240806,5.16,4375,-32.46,20240509,2810,5.16,20240806,4375,-32.46,20240509,2810,5.16,20240806,1.89,N,177830,500,71 억,,48472,N,N,0,N,00,N diff --git a/178320/price/prices-20241101.csv b/178320/price/prices-20241101.csv index f046a75b4284..ee0b32d2a691 100644 --- a/178320/price/prices-20241101.csv +++ b/178320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160825,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29100,1650,2,6.01,17165113050,596988,92.81,27450,29400,27350,35650,19250,27450,28752.59,6.49,0,188092,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,16368,-48.50,2.16,12,1.06,-600.00,13461.00,36250,20240527,-19.72,16330,20231221,78.20,36250,-19.72,20240527,17870,62.84,20240102,36250,-19.72,20240527,16330,78.20,20231221,2.50,N,178320,500,281 억,,3652700,N,N,219,N,00,N +20241119,150838,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29050,1600,2,5.83,16543475450,575590,89.48,27450,29400,27350,35650,19250,27450,28741.82,6.49,0,189763,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,16340,-48.42,2.16,12,1.02,-600.00,13461.00,36250,20240527,-19.86,16330,20231221,77.89,36250,-19.86,20240527,17870,62.56,20240102,36250,-19.86,20240527,16330,77.89,20231221,2.50,N,178320,500,281 억,,3652700,N,N,503,N,00,N +20241119,140837,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,28850,1400,2,5.10,15235946200,530311,82.44,27450,29400,27350,35650,19250,27450,28730.26,6.49,0,173601,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,16228,-48.08,2.14,12,0.94,-600.00,13461.00,36250,20240527,-20.41,16330,20231221,76.67,36250,-20.41,20240527,17870,61.44,20240102,36250,-20.41,20240527,16330,76.67,20231221,2.50,N,178320,500,281 억,,3652700,N,N,503,N,00,N +20241119,130840,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29200,1750,2,6.38,13208064600,460523,71.59,27450,29400,27350,35650,19250,27450,28680.63,6.49,0,160478,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,16424,-48.67,2.17,12,0.82,-600.00,13461.00,36250,20240527,-19.45,16330,20231221,78.81,36250,-19.45,20240527,17870,63.40,20240102,36250,-19.45,20240527,16330,78.81,20231221,2.50,N,178320,500,281 억,,3652700,N,N,503,N,00,N +20241119,120831,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29100,1650,2,6.01,11001183800,384894,59.83,27450,29300,27350,35650,19250,27450,28582.44,6.49,0,131853,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,16368,-48.50,2.16,12,0.68,-600.00,13461.00,36250,20240527,-19.72,16330,20231221,78.20,36250,-19.72,20240527,17870,62.84,20240102,36250,-19.72,20240527,16330,78.20,20231221,2.50,N,178320,500,281 억,,3652700,N,N,503,N,00,N +20241119,110840,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,29150,1700,2,6.19,8420252350,296108,46.03,27450,29200,27350,35650,19250,27450,28436.50,6.49,0,100827,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,16396,-48.58,2.17,12,0.53,-600.00,13461.00,36250,20240527,-19.59,16330,20231221,78.51,36250,-19.59,20240527,17870,63.12,20240102,36250,-19.59,20240527,16330,78.51,20231221,2.50,N,178320,500,281 억,,3652700,N,N,503,N,00,N +20241119,100903,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,28300,850,2,3.10,3148434750,112859,17.54,27450,28350,27350,35650,19250,27450,27897.15,6.49,0,32159,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,15918,-47.17,2.10,12,0.20,-600.00,13461.00,36250,20240527,-21.93,16330,20231221,73.30,36250,-21.93,20240527,17870,58.37,20240102,36250,-21.93,20240527,16330,73.30,20231221,2.50,N,178320,500,281 억,,3652700,N,N,503,N,00,N +20241119,090855,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27700,250,2,0.91,768826250,27779,4.32,27450,28000,27350,35650,19250,27450,27676.71,6.49,0,1072,29316,28382,27816,26882,26316,28100,26600,281,8200,500,20310,50,1,56247954,15581,-46.17,2.06,12,0.05,-600.00,13461.00,36250,20240527,-23.59,16330,20231221,69.63,36250,-23.59,20240527,17870,55.01,20240102,36250,-23.59,20240527,16330,69.63,20231221,2.50,N,178320,500,281 억,,3652700,N,N,503,N,00,N 20241118,160828,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27450,-1300,5,-4.52,17743537500,639850,94.16,28300,28750,27250,37350,20150,28750,27731.20,6.69,0,-191807,30283,29516,28483,27716,26683,29000,27200,281,8600,500,21270,50,1,56247954,15440,-45.75,2.04,12,1.14,-600.00,13461.00,36250,20240527,-24.28,16330,20231221,68.10,36250,-24.28,20240527,17870,53.61,20240102,36250,-24.28,20240527,16330,68.10,20231221,2.48,N,178320,500,281 억,,3762584,N,N,503,N,00,N 20241118,150839,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27300,-1450,5,-5.04,16996250650,612577,90.14,28300,28750,27250,37350,20150,28750,27745.49,6.69,0,-193778,30283,29516,28483,27716,26683,29000,27200,281,8600,500,21270,50,1,56247954,15356,-45.50,2.03,12,1.09,-600.00,13461.00,36250,20240527,-24.69,16330,20231221,67.18,36250,-24.69,20240527,17870,52.77,20240102,36250,-24.69,20240527,16330,67.18,20231221,2.48,N,178320,500,281 억,,3762584,N,N,169,N,00,N 20241118,140841,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,27500,-1250,5,-4.35,13865984700,498083,73.29,28300,28750,27300,37350,20150,28750,27838.70,6.69,0,-172893,30283,29516,28483,27716,26683,29000,27200,281,8600,500,21270,50,1,56247954,15468,-45.83,2.04,12,0.89,-600.00,13461.00,36250,20240527,-24.14,16330,20231221,68.40,36250,-24.14,20240527,17870,53.89,20240102,36250,-24.14,20240527,16330,68.40,20231221,2.48,N,178320,500,281 억,,3762584,N,N,169,N,00,N diff --git a/178600/price/prices-20241101.csv b/178600/price/prices-20241101.csv index a8909010729f..7ed5160ba370 100644 --- a/178600/price/prices-20241101.csv +++ b/178600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160825,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241119,150838,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241119,140838,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241119,130841,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241119,120832,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241119,110841,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241119,100903,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N +20241119,090855,57,100.00,KONEX,,,N,N,N,N, ,N,2790,-325,5,-10.43,2790,1,14.29,2790,2790,2790,3580,2650,3115,2790.00,0.00,0,0,3448,3281,2978,2811,2508,3130,2660,22,465,500,1860,5,1,4449600,124,34.02,0.54,06,0.00,82.00,5169.00,3640,20240813,-23.35,2250,20240920,24.00,3640,-23.35,20240813,2250,24.00,20240920,3640,-23.35,20240813,2250,24.00,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241118,160828,57,100.00,KONEX,,,N,N,N,N, ,N,3115,-30,5,-0.95,19635,7,21.21,3145,3145,2675,3615,2675,3145,2805.00,0.00,0,0,3485,3315,2980,2810,2475,3147,2642,22,470,500,1880,5,1,4449600,139,37.99,0.60,06,0.00,82.00,5169.00,3640,20240813,-14.42,2250,20240920,38.44,3640,-14.42,20240813,2250,38.44,20240920,3640,-14.42,20240813,2250,38.44,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241118,150839,57,100.00,KONEX,,,N,N,N,N, ,N,3115,-30,5,-0.95,19635,7,21.21,3145,3145,2675,3615,2675,3145,2805.00,0.00,0,0,3485,3315,2980,2810,2475,3147,2642,22,470,500,1880,5,1,4449600,139,37.99,0.60,06,0.00,82.00,5169.00,3640,20240813,-14.42,2250,20240920,38.44,3640,-14.42,20240813,2250,38.44,20240920,3640,-14.42,20240813,2250,38.44,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N 20241118,140841,57,100.00,KONEX,,,N,N,N,N, ,N,2675,-470,4,-14.94,16520,6,18.18,3145,3145,2675,3615,2675,3145,2753.33,0.00,0,0,3485,3315,2980,2810,2475,3147,2642,22,470,500,1880,5,1,4449600,119,32.62,0.52,06,0.00,82.00,5169.00,3640,20240813,-26.51,2250,20240920,18.89,3640,-26.51,20240813,2250,18.89,20240920,3640,-26.51,20240813,2250,18.89,20240920,0.00,N,178600,500,22 억,,0,N,N,0,N,00,N diff --git a/178780/price/prices-20241101.csv b/178780/price/prices-20241101.csv index a0786b226caf..2e445e827849 100644 --- a/178780/price/prices-20241101.csv +++ b/178780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160825,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241119,150838,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241119,140838,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241119,130841,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241119,120832,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241119,110841,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241119,100903,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N +20241119,090855,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231110,0.00,8650,20231110,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N 20241118,160829,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231109,0.00,8650,20231109,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N 20241118,150840,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231109,0.00,8650,20231109,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N 20241118,140841,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8650,0,3,0.00,0,0,0.00,0,0,0,12980,1,8650,0.00,0.37,0,0,8650,8650,8650,8650,8650,8650,8650,72,4330,500,0,10,1,14349195,1241,-16.26,9.02,12,0.00,-532.00,959.00,8650,20231109,0.00,8650,20231109,0.00,8650,0.00,20240102,8650,0.00,20240102,8650,0.00,20231120,8650,0.00,20231120,0.00,N,178780,500,71 억,,53470,N,N,0,N,00,N diff --git a/178920/price/prices-20241101.csv b/178920/price/prices-20241101.csv index ec1af785bd05..4ec860ab6999 100644 --- a/178920/price/prices-20241101.csv +++ b/178920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160826,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17260,70,2,0.41,552402130,32244,35.73,17200,17270,16880,22300,12040,17190,17131.78,9.71,0,6083,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,5069,-282.95,1.61,12,0.11,-61.00,10724.00,34350,20240716,-49.75,15720,20241115,9.80,34350,-49.75,20240716,15720,9.80,20241115,34350,-49.75,20240716,15720,9.80,20241115,0.94,N,178920,500,146 억,,2852890,N,N,367,N,00,N +20241119,150838,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17210,20,2,0.12,493022280,28802,31.91,17200,17270,16880,22300,12040,17190,17117.64,9.71,0,4885,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,5054,-282.13,1.60,12,0.10,-61.00,10724.00,34350,20240716,-49.90,15720,20241115,9.48,34350,-49.90,20240716,15720,9.48,20241115,34350,-49.90,20240716,15720,9.48,20241115,0.94,N,178920,500,146 억,,2852890,N,N,1115,N,00,N +20241119,140838,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17180,-10,5,-0.06,429630010,25110,27.82,17200,17270,16880,22300,12040,17190,17109.92,9.71,0,3983,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,5045,-281.64,1.60,12,0.09,-61.00,10724.00,34350,20240716,-49.99,15720,20241115,9.29,34350,-49.99,20240716,15720,9.29,20241115,34350,-49.99,20240716,15720,9.29,20241115,0.94,N,178920,500,146 억,,2852890,N,N,1115,N,00,N +20241119,130841,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17170,-20,5,-0.12,319151010,18681,20.70,17200,17270,16880,22300,12040,17190,17084.26,9.71,0,1224,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,5042,-281.48,1.60,12,0.06,-61.00,10724.00,34350,20240716,-50.01,15720,20241115,9.22,34350,-50.01,20240716,15720,9.22,20241115,34350,-50.01,20240716,15720,9.22,20241115,0.94,N,178920,500,146 억,,2852890,N,N,1115,N,00,N +20241119,120832,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17170,-20,5,-0.12,249221270,14610,16.19,17200,17270,16880,22300,12040,17190,17058.27,9.71,0,622,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,5042,-281.48,1.60,12,0.05,-61.00,10724.00,34350,20240716,-50.01,15720,20241115,9.22,34350,-50.01,20240716,15720,9.22,20241115,34350,-50.01,20240716,15720,9.22,20241115,0.94,N,178920,500,146 억,,2852890,N,N,1115,N,00,N +20241119,110841,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17180,-10,5,-0.06,196663680,11543,12.79,17200,17270,16880,22300,12040,17190,17037.48,9.71,0,292,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,5045,-281.64,1.60,12,0.04,-61.00,10724.00,34350,20240716,-49.99,15720,20241115,9.29,34350,-49.99,20240716,15720,9.29,20241115,34350,-49.99,20240716,15720,9.29,20241115,0.94,N,178920,500,146 억,,2852890,N,N,1115,N,00,N +20241119,100904,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17090,-100,5,-0.58,149593860,8795,9.75,17200,17270,16880,22300,12040,17190,17008.97,9.71,0,-796,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,5019,-280.16,1.59,12,0.03,-61.00,10724.00,34350,20240716,-50.25,15720,20241115,8.72,34350,-50.25,20240716,15720,8.72,20241115,34350,-50.25,20240716,15720,8.72,20241115,0.94,N,178920,500,146 억,,2852890,N,N,1115,N,00,N +20241119,090856,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,16920,-270,5,-1.57,50137050,2951,3.27,17200,17200,16880,22300,12040,17190,16989.85,9.71,0,-913,18310,17750,16830,16270,15350,18030,16550,147,5110,500,12720,10,1,29366322,4969,-277.38,1.58,12,0.01,-61.00,10724.00,34350,20240716,-50.74,15720,20241115,7.63,34350,-50.74,20240716,15720,7.63,20241115,34350,-50.74,20240716,15720,7.63,20241115,0.94,N,178920,500,146 억,,2852890,N,N,1115,N,00,N 20241118,160829,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17190,940,2,5.78,1531407550,90156,59.59,16120,17390,15910,21100,11380,16250,16986.18,9.53,0,16416,17536,16892,16306,15662,15076,16600,15370,147,4850,500,12020,10,1,29366322,5048,-281.80,1.60,12,0.31,-61.00,10724.00,34350,20240716,-49.96,15720,20241115,9.35,34350,-49.96,20240716,15720,9.35,20241115,34350,-49.96,20240716,15720,9.35,20241115,1.00,N,178920,500,146 억,,2799758,N,N,1115,N,00,N 20241118,150840,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17000,750,2,4.62,1448383900,85303,56.38,16120,17390,15910,21100,11380,16250,16979.53,9.53,0,14651,17536,16892,16306,15662,15076,16600,15370,147,4850,500,12020,10,1,29366322,4992,-278.69,1.59,12,0.29,-61.00,10724.00,34350,20240716,-50.51,15720,20241115,8.14,34350,-50.51,20240716,15720,8.14,20241115,34350,-50.51,20240716,15720,8.14,20241115,1.00,N,178920,500,146 억,,2799758,N,N,704,N,00,N 20241118,140841,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,17230,980,2,6.03,1255935250,74015,48.92,16120,17390,15910,21100,11380,16250,16968.94,9.53,0,14844,17536,16892,16306,15662,15076,16600,15370,147,4850,500,12020,10,1,29366322,5060,-282.46,1.61,12,0.25,-61.00,10724.00,34350,20240716,-49.84,15720,20241115,9.61,34350,-49.84,20240716,15720,9.61,20241115,34350,-49.84,20240716,15720,9.61,20241115,1.00,N,178920,500,146 억,,2799758,N,N,704,N,00,N diff --git a/179290/price/prices-20241101.csv b/179290/price/prices-20241101.csv index ad234fc4f1e7..5a01224805c6 100644 --- a/179290/price/prices-20241101.csv +++ b/179290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160826,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7560,190,2,2.58,978563310,129519,46.96,7420,7680,7420,9580,5160,7370,7555.35,6.55,0,3984,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2447,18.99,2.63,12,0.40,398.00,2879.00,9270,20240514,-18.45,5290,20240805,42.91,9270,-18.45,20240514,5290,42.91,20240805,9270,-18.45,20240514,5290,42.91,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N +20241119,150839,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7580,210,2,2.85,918935030,121632,44.10,7420,7680,7420,9580,5160,7370,7555.04,6.55,0,3679,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2453,19.05,2.63,12,0.38,398.00,2879.00,9270,20240514,-18.23,5290,20240805,43.29,9270,-18.23,20240514,5290,43.29,20240805,9270,-18.23,20240514,5290,43.29,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N +20241119,140839,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7630,260,2,3.53,765257790,101396,36.77,7420,7680,7420,9580,5160,7370,7547.22,6.55,0,-1001,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2470,19.17,2.65,12,0.31,398.00,2879.00,9270,20240514,-17.69,5290,20240805,44.23,9270,-17.69,20240514,5290,44.23,20240805,9270,-17.69,20240514,5290,44.23,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N +20241119,130841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7580,210,2,2.85,601037360,79890,28.97,7420,7620,7420,9580,5160,7370,7523.31,6.55,0,2686,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2453,19.05,2.63,12,0.25,398.00,2879.00,9270,20240514,-18.23,5290,20240805,43.29,9270,-18.23,20240514,5290,43.29,20240805,9270,-18.23,20240514,5290,43.29,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N +20241119,120832,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7540,170,2,2.31,439771490,58610,21.25,7420,7570,7420,9580,5160,7370,7503.35,6.55,0,-1342,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2440,18.94,2.62,12,0.18,398.00,2879.00,9270,20240514,-18.66,5290,20240805,42.53,9270,-18.66,20240514,5290,42.53,20240805,9270,-18.66,20240514,5290,42.53,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N +20241119,110841,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7490,120,2,1.63,354184340,47218,17.12,7420,7570,7420,9580,5160,7370,7501.04,6.55,0,-6323,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2424,18.82,2.60,12,0.15,398.00,2879.00,9270,20240514,-19.20,5290,20240805,41.59,9270,-19.20,20240514,5290,41.59,20240805,9270,-19.20,20240514,5290,41.59,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N +20241119,100904,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7460,90,2,1.22,263333500,35095,12.73,7420,7570,7420,9580,5160,7370,7503.45,6.55,0,-7274,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2414,18.74,2.59,12,0.11,398.00,2879.00,9270,20240514,-19.53,5290,20240805,41.02,9270,-19.53,20240514,5290,41.02,20240805,9270,-19.53,20240514,5290,41.02,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N +20241119,090856,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7540,170,2,2.31,64631910,8610,3.12,7420,7570,7420,9580,5160,7370,7506.61,6.55,0,3516,7870,7620,7490,7240,7110,7555,7175,164,2210,500,5150,10,1,32365678,2440,18.94,2.62,12,0.03,398.00,2879.00,9270,20240514,-18.66,5290,20240805,42.53,9270,-18.66,20240514,5290,42.53,20240805,9270,-18.66,20240514,5290,42.53,20240805,2.28,N,179290,500,163 억,,2119610,N,N,4,N,00,N 20241118,160829,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7370,-270,5,-3.53,2056948500,275650,131.02,7600,7740,7360,9930,5350,7640,7462.21,6.38,0,53552,8040,7840,7660,7460,7280,7750,7370,164,2290,500,5340,10,1,32365678,2385,18.52,2.56,12,0.85,398.00,2879.00,9270,20240514,-20.50,5290,20240805,39.32,9270,-20.50,20240514,5290,39.32,20240805,9270,-20.50,20240514,5290,39.32,20240805,2.37,N,179290,500,163 억,,2065993,N,N,4,N,00,N 20241118,150840,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7410,-230,5,-3.01,1933797570,258988,123.10,7600,7740,7360,9930,5350,7640,7466.75,6.38,0,48436,8040,7840,7660,7460,7280,7750,7370,164,2290,500,5340,10,1,32365678,2398,18.62,2.57,12,0.80,398.00,2879.00,9270,20240514,-20.06,5290,20240805,40.08,9270,-20.06,20240514,5290,40.08,20240805,9270,-20.06,20240514,5290,40.08,20240805,2.37,N,179290,500,163 억,,2065993,N,N,1,N,00,N 20241118,140842,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,7400,-240,5,-3.14,1692278490,226422,107.62,7600,7740,7360,9930,5350,7640,7474.00,6.38,0,32294,8040,7840,7660,7460,7280,7750,7370,164,2290,500,5340,10,1,32365678,2395,18.59,2.57,12,0.70,398.00,2879.00,9270,20240514,-20.17,5290,20240805,39.89,9270,-20.17,20240514,5290,39.89,20240805,9270,-20.17,20240514,5290,39.89,20240805,2.37,N,179290,500,163 억,,2065993,N,N,1,N,00,N diff --git a/179530/price/prices-20241101.csv b/179530/price/prices-20241101.csv index 9bc0a26a7463..47504130bca3 100644 --- a/179530/price/prices-20241101.csv +++ b/179530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160826,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,115,2,4.12,72509080,25241,145.09,2760,2905,2760,3625,1955,2790,2872.67,3.31,0,-1635,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,266,-9.28,1.98,12,0.28,-313.00,1465.00,4850,20240104,-40.10,2390,20240419,21.55,4850,-40.10,20240104,2390,21.55,20240419,4850,-40.10,20240104,2390,21.55,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N +20241119,150839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,115,2,4.12,67533695,23524,135.22,2760,2905,2760,3625,1955,2790,2870.84,3.31,0,-1603,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,266,-9.28,1.98,12,0.26,-313.00,1465.00,4850,20240104,-40.10,2390,20240419,21.55,4850,-40.10,20240104,2390,21.55,20240419,4850,-40.10,20240104,2390,21.55,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N +20241119,140839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2855,65,2,2.33,51037165,17785,102.23,2760,2905,2760,3625,1955,2790,2869.67,3.31,0,-1919,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,261,-9.12,1.95,12,0.19,-313.00,1465.00,4850,20240104,-41.13,2390,20240419,19.46,4850,-41.13,20240104,2390,19.46,20240419,4850,-41.13,20240104,2390,19.46,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N +20241119,130842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2905,115,2,4.12,38366475,13361,76.80,2760,2905,2760,3625,1955,2790,2871.53,3.31,0,-1332,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,266,-9.28,1.98,12,0.15,-313.00,1465.00,4850,20240104,-40.10,2390,20240419,21.55,4850,-40.10,20240104,2390,21.55,20240419,4850,-40.10,20240104,2390,21.55,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N +20241119,120833,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,110,2,3.94,22415685,7850,45.12,2760,2900,2760,3625,1955,2790,2855.50,3.31,0,-1407,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,265,-9.27,1.98,12,0.09,-313.00,1465.00,4850,20240104,-40.21,2390,20240419,21.34,4850,-40.21,20240104,2390,21.34,20240419,4850,-40.21,20240104,2390,21.34,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N +20241119,110842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2900,110,2,3.94,18664545,6547,37.63,2760,2900,2760,3625,1955,2790,2850.85,3.31,0,-980,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,265,-9.27,1.98,12,0.07,-313.00,1465.00,4850,20240104,-40.21,2390,20240419,21.34,4850,-40.21,20240104,2390,21.34,20240419,4850,-40.21,20240104,2390,21.34,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N +20241119,100904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2850,60,2,2.15,9259000,3281,18.86,2760,2850,2760,3625,1955,2790,2822.01,3.31,0,-37,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,261,-9.11,1.95,12,0.04,-313.00,1465.00,4850,20240104,-41.24,2390,20240419,19.25,4850,-41.24,20240104,2390,19.25,20240419,4850,-41.24,20240104,2390,19.25,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N +20241119,090856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2795,5,2,0.18,5206155,1846,10.61,2760,2845,2760,3625,1955,2790,2820.24,3.31,0,354,2980,2885,2765,2670,2550,2932,2717,46,835,500,1890,5,1,9140444,255,-8.93,1.91,12,0.02,-313.00,1465.00,4850,20240104,-42.37,2390,20240419,16.95,4850,-42.37,20240104,2390,16.95,20240419,4850,-42.37,20240104,2390,16.95,20240419,0.89,N,179530,500,45 억,,302257,N,N,0,N,00,N 20241118,160829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,115,2,4.30,48057140,17397,73.82,2675,2860,2645,3475,1875,2675,2762.38,3.36,0,-3984,2818,2746,2673,2601,2528,2782,2637,46,800,500,1810,5,1,9140444,255,-8.91,1.90,12,0.19,-313.00,1465.00,4850,20240104,-42.47,2390,20240419,16.74,4850,-42.47,20240104,2390,16.74,20240419,4850,-42.47,20240104,2390,16.74,20240419,1.00,N,179530,500,45 억,,307108,N,N,0,N,00,N 20241118,150840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2790,115,2,4.30,46921820,16990,72.09,2675,2860,2645,3475,1875,2675,2761.73,3.36,0,-3683,2818,2746,2673,2601,2528,2782,2637,46,800,500,1810,5,1,9140444,255,-8.91,1.90,12,0.19,-313.00,1465.00,4850,20240104,-42.47,2390,20240419,16.74,4850,-42.47,20240104,2390,16.74,20240419,4850,-42.47,20240104,2390,16.74,20240419,1.00,N,179530,500,45 억,,307108,N,N,0,N,00,N 20241118,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,125,2,4.67,28256760,10253,43.50,2675,2860,2645,3475,1875,2675,2755.95,3.36,0,-2503,2818,2746,2673,2601,2528,2782,2637,46,800,500,1810,5,1,9140444,256,-8.95,1.91,12,0.11,-313.00,1465.00,4850,20240104,-42.27,2390,20240419,17.15,4850,-42.27,20240104,2390,17.15,20240419,4850,-42.27,20240104,2390,17.15,20240419,1.00,N,179530,500,45 억,,307108,N,N,0,N,00,N diff --git a/179720/price/prices-20241101.csv b/179720/price/prices-20241101.csv index 7dff1073af5a..ed14c8d7a243 100644 --- a/179720/price/prices-20241101.csv +++ b/179720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160826,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241119,150839,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241119,140839,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241119,130842,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241119,120833,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241119,110842,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241119,100904,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N +20241119,090856,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241118,160830,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241118,150841,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N 20241118,140842,57,100.00,KONEX,,,N,N,N,N, ,N,13000,0,3,0.00,0,0,0.00,0,0,0,14950,11050,13000,0.00,0.00,0,0,13000,13000,13000,13000,13000,13000,13000,11,1950,500,7800,10,1,2245714,292,-9.02,40.62,12,0.00,-1441.00,320.00,15000,20240216,-13.33,6000,20240610,116.67,15000,-13.33,20240216,6000,116.67,20240610,15000,-13.33,20240216,6000,116.67,20240610,0.00,N,179720,500,11 억,,0,N,N,0,N,00,N diff --git a/179900/price/prices-20241101.csv b/179900/price/prices-20241101.csv index 4fd9da3b0795..0f0c339ff80c 100644 --- a/179900/price/prices-20241101.csv +++ b/179900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160827,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22300,50,2,0.22,402833300,18279,48.88,22200,22500,21400,28900,15600,22250,22038.04,5.16,0,132,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3632,-13.55,18.32,12,0.11,-1646.00,1217.00,42550,20240112,-47.59,19250,20240923,15.84,42550,-47.59,20240112,19250,15.84,20240923,42550,-47.59,20240112,19250,15.84,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N +20241119,150839,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22250,0,3,0.00,391378100,17764,47.51,22200,22500,21400,28900,15600,22250,22032.09,5.16,0,386,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3624,-13.52,18.28,12,0.11,-1646.00,1217.00,42550,20240112,-47.71,19250,20240923,15.58,42550,-47.71,20240112,19250,15.58,20240923,42550,-47.71,20240112,19250,15.58,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N +20241119,140839,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22150,-100,5,-0.45,333663400,15154,40.53,22200,22500,21400,28900,15600,22250,22018.17,5.16,0,760,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3608,-13.46,18.20,12,0.09,-1646.00,1217.00,42550,20240112,-47.94,19250,20240923,15.06,42550,-47.94,20240112,19250,15.06,20240923,42550,-47.94,20240112,19250,15.06,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N +20241119,130842,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22100,-150,5,-0.67,281760050,12818,34.28,22200,22500,21400,28900,15600,22250,21981.59,5.16,0,124,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3599,-13.43,18.16,12,0.08,-1646.00,1217.00,42550,20240112,-48.06,19250,20240923,14.81,42550,-48.06,20240112,19250,14.81,20240923,42550,-48.06,20240112,19250,14.81,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N +20241119,120833,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22050,-200,5,-0.90,241105400,10984,29.38,22200,22500,21400,28900,15600,22250,21950.60,5.16,0,-248,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3591,-13.40,18.12,12,0.07,-1646.00,1217.00,42550,20240112,-48.18,19250,20240923,14.55,42550,-48.18,20240112,19250,14.55,20240923,42550,-48.18,20240112,19250,14.55,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N +20241119,110842,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22250,0,3,0.00,218479950,9965,26.65,22200,22500,21400,28900,15600,22250,21924.73,5.16,0,-134,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3624,-13.52,18.28,12,0.06,-1646.00,1217.00,42550,20240112,-47.71,19250,20240923,15.58,42550,-47.71,20240112,19250,15.58,20240923,42550,-47.71,20240112,19250,15.58,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N +20241119,100905,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,21550,-700,5,-3.15,100466700,4628,12.38,22200,22400,21400,28900,15600,22250,21708.45,5.16,0,335,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3510,-13.09,17.71,12,0.03,-1646.00,1217.00,42550,20240112,-49.35,19250,20240923,11.95,42550,-49.35,20240112,19250,11.95,20240923,42550,-49.35,20240112,19250,11.95,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N +20241119,090857,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,21850,-400,5,-1.80,30428000,1387,3.71,22200,22400,21850,28900,15600,22250,21938.00,5.16,0,-99,23183,22716,22233,21766,21283,22725,21775,81,6650,500,16020,50,1,16286895,3559,-13.27,17.95,12,0.01,-1646.00,1217.00,42550,20240112,-48.65,19250,20240923,13.51,42550,-48.65,20240112,19250,13.51,20240923,42550,-48.65,20240112,19250,13.51,20240923,0.19,N,179900,500,81 억,,839908,N,N,72,N,00,N 20241118,160830,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22250,0,3,0.00,832339450,37375,73.91,22250,22700,21750,28900,15600,22250,22269.95,5.17,0,-3196,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3624,-13.52,18.28,12,0.23,-1646.00,1217.00,42550,20240112,-47.71,19250,20240923,15.58,42550,-47.71,20240112,19250,15.58,20240923,42550,-47.71,20240112,19250,15.58,20240923,0.19,N,179900,500,81 억,,842805,N,N,72,N,00,N 20241118,150841,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22150,-100,5,-0.45,718567200,32204,63.68,22250,22700,21750,28900,15600,22250,22312.98,5.17,0,-1862,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3608,-13.46,18.20,12,0.20,-1646.00,1217.00,42550,20240112,-47.94,19250,20240923,15.06,42550,-47.94,20240112,19250,15.06,20240923,42550,-47.94,20240112,19250,15.06,20240923,0.19,N,179900,500,81 억,,842805,N,N,0,N,00,N 20241118,140843,57,100.00,KSQ150,,일반전기전자,N,N,N,N, ,N,22150,-100,5,-0.45,639415200,28594,56.54,22250,22700,21750,28900,15600,22250,22361.87,5.17,0,-931,23316,22782,21766,21232,20216,23050,21500,81,6650,500,16020,50,1,16286895,3608,-13.46,18.20,12,0.18,-1646.00,1217.00,42550,20240112,-47.94,19250,20240923,15.06,42550,-47.94,20240112,19250,15.06,20240923,42550,-47.94,20240112,19250,15.06,20240923,0.19,N,179900,500,81 억,,842805,N,N,0,N,00,N diff --git a/180060/price/prices-20241101.csv b/180060/price/prices-20241101.csv index 70bab74b7acf..7702fdb3b696 100644 --- a/180060/price/prices-20241101.csv +++ b/180060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160827,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,1506250,230,10.74,6600,6730,6500,7470,5530,6500,6548.91,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,608,-5.99,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.85,6200,20241113,4.84,13500,-51.85,20240226,6200,4.84,20241113,13500,-51.85,20240226,6200,4.84,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241119,150840,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,1506250,230,10.74,6600,6730,6500,7470,5530,6500,6548.91,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,608,-5.99,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.85,6200,20241113,4.84,13500,-51.85,20240226,6200,4.84,20241113,13500,-51.85,20240226,6200,4.84,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241119,140839,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,1363250,208,9.71,6600,6730,6500,7470,5530,6500,6554.09,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,608,-5.99,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.85,6200,20241113,4.84,13500,-51.85,20240226,6200,4.84,20241113,13500,-51.85,20240226,6200,4.84,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241119,130842,57,100.00,KONEX,,,N,N,N,N, ,N,6730,230,2,3.54,501730,76,3.55,6600,6730,6600,7470,5530,6500,6601.71,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,629,-6.20,0.84,12,0.00,-1086.00,8038.00,13500,20240226,-50.15,6200,20241113,8.55,13500,-50.15,20240226,6200,8.55,20241113,13500,-50.15,20240226,6200,8.55,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241119,120833,57,100.00,KONEX,,,N,N,N,N, ,N,6600,100,2,1.54,495000,75,3.50,6600,6600,6600,7470,5530,6500,6600.00,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.11,6200,20241113,6.45,13500,-51.11,20240226,6200,6.45,20241113,13500,-51.11,20240226,6200,6.45,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241119,110842,57,100.00,KONEX,,,N,N,N,N, ,N,6600,100,2,1.54,396000,60,2.80,6600,6600,6600,7470,5530,6500,6600.00,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.11,6200,20241113,6.45,13500,-51.11,20240226,6200,6.45,20241113,13500,-51.11,20240226,6200,6.45,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241119,100905,57,100.00,KONEX,,,N,N,N,N, ,N,6600,100,2,1.54,85800,13,0.61,6600,6600,6600,7470,5530,6500,6600.00,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,617,-6.08,0.82,12,0.00,-1086.00,8038.00,13500,20240226,-51.11,6200,20241113,6.45,13500,-51.11,20240226,6200,6.45,20241113,13500,-51.11,20240226,6200,6.45,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N +20241119,090857,57,100.00,KONEX,,,N,N,N,N, ,N,6500,0,3,0.00,0,0,0.00,0,0,0,7470,5530,6500,0.00,0.00,0,0,7233,6866,6633,6266,6033,6750,6150,47,970,500,4160,10,1,9347666,608,-5.99,0.81,12,0.00,-1086.00,8038.00,13500,20240226,-51.85,6200,20241113,4.84,13500,-51.85,20240226,6200,4.84,20241113,13500,-51.85,20240226,6200,4.84,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241118,160830,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-300,5,-4.41,13994550,2142,358.19,6990,7000,6400,7820,5780,6800,6533.40,0.00,0,0,7400,7100,6950,6650,6500,7025,6575,47,1020,500,4350,10,1,9347666,608,-5.99,0.81,12,0.02,-1086.00,8038.00,13500,20240226,-51.85,6200,20241113,4.84,13500,-51.85,20240226,6200,4.84,20241113,13500,-51.85,20240226,6200,4.84,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241118,150841,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-200,5,-2.94,13844350,2119,354.35,6990,7000,6400,7820,5780,6800,6533.44,0.00,0,0,7400,7100,6950,6650,6500,7025,6575,47,1020,500,4350,10,1,9347666,617,-6.08,0.82,12,0.02,-1086.00,8038.00,13500,20240226,-51.11,6200,20241113,6.45,13500,-51.11,20240226,6200,6.45,20241113,13500,-51.11,20240226,6200,6.45,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N 20241118,140843,57,100.00,KONEX,,,N,N,N,N, ,N,6730,-70,5,-1.03,13485200,2065,345.32,6990,7000,6400,7820,5780,6800,6530.36,0.00,0,0,7400,7100,6950,6650,6500,7025,6575,47,1020,500,4350,10,1,9347666,629,-6.20,0.84,12,0.02,-1086.00,8038.00,13500,20240226,-50.15,6200,20241113,8.55,13500,-50.15,20240226,6200,8.55,20241113,13500,-50.15,20240226,6200,8.55,20241113,0.00,N,180060,500,46 억,,0,N,N,0,N,00,N diff --git a/180400/price/prices-20241101.csv b/180400/price/prices-20241101.csv index 334e8e6e8246..cf455641a602 100644 --- a/180400/price/prices-20241101.csv +++ b/180400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160827,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,-43,5,-2.26,987489759,530158,76.96,1928,1928,1842,2470,1330,1900,1862.63,7.98,0,21442,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,914,-2.28,3.02,12,1.08,-813.00,614.00,6317,20240116,-70.60,1639,20240709,13.30,6317,-70.60,20240116,1639,13.30,20240709,7280,-74.49,20240116,1639,13.30,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N +20241119,150840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,-43,5,-2.26,956467627,513445,74.54,1928,1928,1842,2470,1330,1900,1862.84,7.98,0,21917,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,914,-2.28,3.02,12,1.04,-813.00,614.00,6317,20240116,-70.60,1639,20240709,13.30,6317,-70.60,20240116,1639,13.30,20240709,7280,-74.49,20240116,1639,13.30,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N +20241119,140840,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1853,-47,5,-2.47,878723250,471423,68.44,1928,1928,1842,2470,1330,1900,1863.98,7.98,0,4326,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,912,-2.28,3.02,12,0.96,-813.00,614.00,6317,20240116,-70.67,1639,20240709,13.06,6317,-70.67,20240116,1639,13.06,20240709,7280,-74.55,20240116,1639,13.06,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N +20241119,130843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,-43,5,-2.26,717486287,384101,55.76,1928,1928,1844,2470,1330,1900,1867.96,7.98,0,26965,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,914,-2.28,3.02,12,0.78,-813.00,614.00,6317,20240116,-70.60,1639,20240709,13.30,6317,-70.60,20240116,1639,13.30,20240709,7280,-74.49,20240116,1639,13.30,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N +20241119,120833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1857,-43,5,-2.26,617854886,330391,47.96,1928,1928,1844,2470,1330,1900,1870.07,7.98,0,24352,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,914,-2.28,3.02,12,0.67,-813.00,614.00,6317,20240116,-70.60,1639,20240709,13.30,6317,-70.60,20240116,1639,13.30,20240709,7280,-74.49,20240116,1639,13.30,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N +20241119,110842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1866,-34,5,-1.79,527243673,281595,40.88,1928,1928,1844,2470,1330,1900,1872.35,7.98,0,17131,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,918,-2.30,3.04,12,0.57,-813.00,614.00,6317,20240116,-70.46,1639,20240709,13.85,6317,-70.46,20240116,1639,13.85,20240709,7280,-74.37,20240116,1639,13.85,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N +20241119,100905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1873,-27,5,-1.42,390374867,208059,30.20,1928,1928,1844,2470,1330,1900,1876.27,7.98,0,13787,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,922,-2.30,3.05,12,0.42,-813.00,614.00,6317,20240116,-70.35,1639,20240709,14.28,6317,-70.35,20240116,1639,14.28,20240709,7280,-74.27,20240116,1639,14.28,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N +20241119,090857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1863,-37,5,-1.95,85614917,45164,6.56,1928,1928,1850,2470,1330,1900,1895.64,7.98,0,-18532,2073,1986,1943,1856,1813,1965,1835,246,570,500,1170,1,1,49219432,917,-2.29,3.03,12,0.09,-813.00,614.00,6317,20240116,-70.51,1639,20240709,13.67,6317,-70.51,20240116,1639,13.67,20240709,7280,-74.41,20240116,1639,13.67,20240709,0.32,N,180400,500,246 억,,3925700,N,N,0,N,00,N 20241118,160831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1900,-90,5,-4.52,1324620306,679796,114.72,1987,2030,1900,2585,1393,1990,1949.02,8.12,0,-69574,2090,2040,1970,1920,1850,2065,1945,246,595,500,1230,1,1,49219432,935,-2.34,3.09,12,1.38,-813.00,614.00,6317,20240116,-69.92,1639,20240709,15.92,6317,-69.92,20240116,1639,15.92,20240709,7280,-73.90,20240116,1639,15.92,20240709,0.33,N,180400,500,246 억,,3995078,N,N,0,N,00,N 20241118,150842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1905,-85,5,-4.27,1269704259,650928,109.85,1987,2030,1900,2585,1393,1990,1950.59,8.12,0,-69227,2090,2040,1970,1920,1850,2065,1945,246,595,500,1230,1,1,49219432,938,-2.34,3.10,12,1.32,-813.00,614.00,6317,20240116,-69.84,1639,20240709,16.23,6317,-69.84,20240116,1639,16.23,20240709,7280,-73.83,20240116,1639,16.23,20240709,0.33,N,180400,500,246 억,,3995078,N,N,0,N,00,N 20241118,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1921,-69,5,-3.47,1094883970,559455,94.41,1987,2030,1900,2585,1393,1990,1957.04,8.12,0,-59936,2090,2040,1970,1920,1850,2065,1945,246,595,500,1230,1,1,49219432,946,-2.36,3.13,12,1.14,-813.00,614.00,6317,20240116,-69.59,1639,20240709,17.21,6317,-69.59,20240116,1639,17.21,20240709,7280,-73.61,20240116,1639,17.21,20240709,0.33,N,180400,500,246 억,,3995078,N,N,0,N,00,N diff --git a/180640/price/prices-20241101.csv b/180640/price/prices-20241101.csv index 789ebfd9ec71..5f4203d4a6c8 100644 --- a/180640/price/prices-20241101.csv +++ b/180640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160827,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71400,-1000,5,-1.38,3114096800,43733,42.16,71600,72200,70600,94100,50700,72400,71206.37,22.14,0,5,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47668,12.48,1.74,12,0.07,5723.00,41030.00,94900,20241017,-24.76,46450,20231110,53.71,94900,-24.76,20241017,54500,31.01,20240419,94900,-24.76,20241017,51200,39.45,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,145,N,00,N +20241119,150840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71400,-1000,5,-1.38,2699236100,37917,36.55,71600,72200,70600,94100,50700,72400,71188.02,22.14,0,-1130,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47668,12.48,1.74,12,0.06,5723.00,41030.00,94900,20241017,-24.76,46450,20231110,53.71,94900,-24.76,20241017,54500,31.01,20240419,94900,-24.76,20241017,51200,39.45,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,288,N,00,N +20241119,140840,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71300,-1100,5,-1.52,2433556700,34186,32.95,71600,72200,70600,94100,50700,72400,71185.77,22.14,0,-1072,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47602,12.46,1.74,12,0.05,5723.00,41030.00,94900,20241017,-24.87,46450,20231110,53.50,94900,-24.87,20241017,54500,30.83,20240419,94900,-24.87,20241017,51200,39.26,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,288,N,00,N +20241119,130843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71400,-1000,5,-1.38,2124312400,29856,28.78,71600,72200,70600,94100,50700,72400,71151.94,22.14,0,-1430,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47668,12.48,1.74,12,0.04,5723.00,41030.00,94900,20241017,-24.76,46450,20231110,53.71,94900,-24.76,20241017,54500,31.01,20240419,94900,-24.76,20241017,51200,39.45,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,288,N,00,N +20241119,120834,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71300,-1100,5,-1.52,1499569700,21057,20.30,71600,72200,70600,94100,50700,72400,71214.78,22.14,0,-1600,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47602,12.46,1.74,12,0.03,5723.00,41030.00,94900,20241017,-24.87,46450,20231110,53.50,94900,-24.87,20241017,54500,30.83,20240419,94900,-24.87,20241017,51200,39.26,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,288,N,00,N +20241119,110843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71300,-1100,5,-1.52,1338942500,18803,18.12,71600,72200,70600,94100,50700,72400,71208.98,22.14,0,-1738,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47602,12.46,1.74,12,0.03,5723.00,41030.00,94900,20241017,-24.87,46450,20231110,53.50,94900,-24.87,20241017,54500,30.83,20240419,94900,-24.87,20241017,51200,39.26,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,288,N,00,N +20241119,100906,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71200,-1200,5,-1.66,989311300,13897,13.40,71600,72200,70600,94100,50700,72400,71188.84,22.14,0,-2161,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47535,12.44,1.74,12,0.02,5723.00,41030.00,94900,20241017,-24.97,46450,20231110,53.28,94900,-24.97,20241017,54500,30.64,20240419,94900,-24.97,20241017,51200,39.06,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,288,N,00,N +20241119,090858,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,70800,-1600,5,-2.21,396676800,5561,5.36,71600,72200,70800,94100,50700,72400,71331.92,22.14,0,-2151,77600,75000,72500,69900,67400,73750,68650,1669,21700,2500,50680,100,1,66762279,47268,12.37,1.73,12,0.01,5723.00,41030.00,94900,20241017,-25.40,46450,20231110,52.42,94900,-25.40,20241017,54500,29.91,20240419,94900,-25.40,20241017,51200,38.28,20231201,0.03,N,180640,2500,1669 억,,14778752,N,N,288,N,00,N 20241118,160831,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,72400,-4000,5,-5.24,7470762000,103708,250.34,75000,75100,70000,99300,53500,76400,72035.99,22.19,0,-12335,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,48336,12.65,1.76,12,0.16,5723.00,41030.00,94900,20241017,-23.71,46450,20231109,55.87,94900,-23.71,20241017,54500,32.84,20240419,94900,-23.71,20241017,51200,41.41,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,287,N,00,N 20241118,150842,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,71900,-4500,5,-5.89,6829741700,94841,228.94,75000,75100,70000,99300,53500,76400,72012.54,22.19,0,-14131,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,48002,12.56,1.75,12,0.14,5723.00,41030.00,94900,20241017,-24.24,46450,20231109,54.79,94900,-24.24,20241017,54500,31.93,20240419,94900,-24.24,20241017,51200,40.43,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,322,N,00,N 20241118,140843,55,30.00,KOSPI200,,금융업,N,N,N,Y,40,N,72500,-3900,5,-5.10,6034836600,83818,202.33,75000,75100,70000,99300,53500,76400,71999.29,22.19,0,-13780,78800,77600,76700,75500,74600,77150,75050,1669,22900,2500,53480,100,1,66762279,48403,12.67,1.77,12,0.13,5723.00,41030.00,94900,20241017,-23.60,46450,20231109,56.08,94900,-23.60,20241017,54500,33.03,20240419,94900,-23.60,20241017,51200,41.60,20231201,0.04,N,180640,2500,1669 억,,14811636,N,N,322,N,00,N diff --git a/181710/price/prices-20241101.csv b/181710/price/prices-20241101.csv index 51289d1c428d..1e21bfe3934c 100644 --- a/181710/price/prices-20241101.csv +++ b/181710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160828,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17270,310,2,1.83,1291149090,75079,82.51,16870,17300,16870,22000,11880,16960,17197.21,10.29,0,-9834,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5831,-71.07,0.36,12,0.22,-243.00,48250.00,29250,20240220,-40.96,15510,20241114,11.35,29250,-40.96,20240220,15510,11.35,20241114,29250,-40.96,20240220,15510,11.35,20241114,0.89,N,181710,500,187 억,,3472981,N,N,10,N,00,N +20241119,150841,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17260,300,2,1.77,1266557760,73655,80.94,16870,17300,16870,22000,11880,16960,17195.82,10.29,0,-9903,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5828,-71.03,0.36,12,0.22,-243.00,48250.00,29250,20240220,-40.99,15510,20241114,11.28,29250,-40.99,20240220,15510,11.28,20241114,29250,-40.99,20240220,15510,11.28,20241114,0.89,N,181710,500,187 억,,3472981,N,N,26,N,00,N +20241119,140840,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17290,330,2,1.95,1059276120,61653,67.76,16870,17300,16870,22000,11880,16960,17181.27,10.29,0,-9100,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5838,-71.15,0.36,12,0.18,-243.00,48250.00,29250,20240220,-40.89,15510,20241114,11.48,29250,-40.89,20240220,15510,11.48,20241114,29250,-40.89,20240220,15510,11.48,20241114,0.89,N,181710,500,187 억,,3472981,N,N,26,N,00,N +20241119,130843,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17250,290,2,1.71,791809780,46127,50.69,16870,17300,16870,22000,11880,16960,17165.88,10.29,0,-7639,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5825,-70.99,0.36,12,0.14,-243.00,48250.00,29250,20240220,-41.03,15510,20241114,11.22,29250,-41.03,20240220,15510,11.22,20241114,29250,-41.03,20240220,15510,11.22,20241114,0.89,N,181710,500,187 억,,3472981,N,N,26,N,00,N +20241119,120834,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17170,210,2,1.24,693837360,40433,44.43,16870,17300,16870,22000,11880,16960,17160.19,10.29,0,-4724,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5798,-70.66,0.36,12,0.12,-243.00,48250.00,29250,20240220,-41.30,15510,20241114,10.70,29250,-41.30,20240220,15510,10.70,20241114,29250,-41.30,20240220,15510,10.70,20241114,0.89,N,181710,500,187 억,,3472981,N,N,26,N,00,N +20241119,110843,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17170,210,2,1.24,593144370,34552,37.97,16870,17300,16870,22000,11880,16960,17166.73,10.29,0,-1203,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5798,-70.66,0.36,12,0.10,-243.00,48250.00,29250,20240220,-41.30,15510,20241114,10.70,29250,-41.30,20240220,15510,10.70,20241114,29250,-41.30,20240220,15510,10.70,20241114,0.89,N,181710,500,187 억,,3472981,N,N,26,N,00,N +20241119,100906,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17180,220,2,1.30,341320500,19893,21.86,16870,17300,16870,22000,11880,16960,17157.85,10.29,0,3410,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5801,-70.70,0.36,12,0.06,-243.00,48250.00,29250,20240220,-41.26,15510,20241114,10.77,29250,-41.26,20240220,15510,10.77,20241114,29250,-41.26,20240220,15510,10.77,20241114,0.89,N,181710,500,187 억,,3472981,N,N,26,N,00,N +20241119,090858,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17080,120,2,0.71,40389370,2388,2.62,16870,17080,16870,22000,11880,16960,16913.41,10.29,0,1201,17586,17272,16976,16662,16366,17430,16820,188,5040,500,12550,10,1,33766123,5767,-70.29,0.35,12,0.01,-243.00,48250.00,29250,20240220,-41.61,15510,20241114,10.12,29250,-41.61,20240220,15510,10.12,20241114,29250,-41.61,20240220,15510,10.12,20241114,0.89,N,181710,500,187 억,,3472981,N,N,26,N,00,N 20241118,160831,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,16960,250,2,1.50,1548055630,90750,78.20,16710,17290,16680,21700,11700,16710,17059.11,10.34,0,-24950,17610,17160,16380,15930,15150,17385,16155,188,4990,500,12360,10,1,33766123,5727,-69.79,0.35,12,0.27,-243.00,48250.00,29250,20240220,-42.02,15510,20241114,9.35,29250,-42.02,20240220,15510,9.35,20241114,29250,-42.02,20240220,15510,9.35,20241114,0.83,N,181710,500,187 억,,3492159,N,N,26,N,00,N 20241118,150842,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17030,320,2,1.92,1469802260,86142,74.23,16710,17290,16680,21700,11700,16710,17062.55,10.34,0,-25076,17610,17160,16380,15930,15150,17385,16155,188,4990,500,12360,10,1,33766123,5750,-70.08,0.35,12,0.26,-243.00,48250.00,29250,20240220,-41.78,15510,20241114,9.80,29250,-41.78,20240220,15510,9.80,20241114,29250,-41.78,20240220,15510,9.80,20241114,0.83,N,181710,500,187 억,,3492159,N,N,11,N,00,N 20241118,140844,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17090,380,2,2.27,1262667680,74022,63.78,16710,17290,16680,21700,11700,16710,17058.01,10.34,0,-20015,17610,17160,16380,15930,15150,17385,16155,188,4990,500,12360,10,1,33766123,5771,-70.33,0.35,12,0.22,-243.00,48250.00,29250,20240220,-41.57,15510,20241114,10.19,29250,-41.57,20240220,15510,10.19,20241114,29250,-41.57,20240220,15510,10.19,20241114,0.83,N,181710,500,187 억,,3492159,N,N,11,N,00,N diff --git a/182360/price/prices-20241101.csv b/182360/price/prices-20241101.csv index 671da6d2daa6..7c131816d6c6 100644 --- a/182360/price/prices-20241101.csv +++ b/182360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160828,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14880,-20,5,-0.13,1340718020,90024,126.51,14760,15180,14600,19370,10430,14900,14892.93,3.33,0,-273,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2168,18.79,2.55,12,0.62,792.00,5829.00,22850,20240123,-34.88,10940,20240805,36.01,22850,-34.88,20240123,10940,36.01,20240805,22850,-34.88,20240123,10940,36.01,20240805,6.37,N,182360,500,72 억,,485546,N,N,144,N,00,N +20241119,150841,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14900,0,3,0.00,1257255330,84404,118.61,14760,15180,14600,19370,10430,14900,14895.68,3.33,0,2184,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2171,18.81,2.56,12,0.58,792.00,5829.00,22850,20240123,-34.79,10940,20240805,36.20,22850,-34.79,20240123,10940,36.20,20240805,22850,-34.79,20240123,10940,36.20,20240805,6.37,N,182360,500,72 억,,485546,N,N,169,N,00,N +20241119,140841,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14690,-210,5,-1.41,1118019380,74939,105.31,14760,15180,14600,19370,10430,14900,14919.06,3.33,0,5730,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2141,18.55,2.52,12,0.51,792.00,5829.00,22850,20240123,-35.71,10940,20240805,34.28,22850,-35.71,20240123,10940,34.28,20240805,22850,-35.71,20240123,10940,34.28,20240805,6.37,N,182360,500,72 억,,485546,N,N,169,N,00,N +20241119,130843,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14980,80,2,0.54,863045710,57653,81.02,14760,15180,14700,19370,10430,14900,14969.66,3.33,0,8820,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2183,18.91,2.57,12,0.40,792.00,5829.00,22850,20240123,-34.44,10940,20240805,36.93,22850,-34.44,20240123,10940,36.93,20240805,22850,-34.44,20240123,10940,36.93,20240805,6.37,N,182360,500,72 억,,485546,N,N,169,N,00,N +20241119,120834,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14870,-30,5,-0.20,745196440,49730,69.88,14760,15180,14700,19370,10430,14900,14984.85,3.33,0,8298,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2167,18.78,2.55,12,0.34,792.00,5829.00,22850,20240123,-34.92,10940,20240805,35.92,22850,-34.92,20240123,10940,35.92,20240805,22850,-34.92,20240123,10940,35.92,20240805,6.37,N,182360,500,72 억,,485546,N,N,169,N,00,N +20241119,110843,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14910,10,2,0.07,643437060,42898,60.28,14760,15180,14700,19370,10430,14900,14999.23,3.33,0,11819,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2173,18.83,2.56,12,0.29,792.00,5829.00,22850,20240123,-34.75,10940,20240805,36.29,22850,-34.75,20240123,10940,36.29,20240805,22850,-34.75,20240123,10940,36.29,20240805,6.37,N,182360,500,72 억,,485546,N,N,169,N,00,N +20241119,100906,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,15090,190,2,1.28,472353250,31491,44.25,14760,15180,14700,19370,10430,14900,14999.63,3.33,0,7136,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2199,19.05,2.59,12,0.22,792.00,5829.00,22850,20240123,-33.96,10940,20240805,37.93,22850,-33.96,20240123,10940,37.93,20240805,22850,-33.96,20240123,10940,37.93,20240805,6.37,N,182360,500,72 억,,485546,N,N,169,N,00,N +20241119,090858,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14730,-170,5,-1.14,37321480,2519,3.54,14760,14930,14730,19370,10430,14900,14815.99,3.33,0,-284,15453,15176,14883,14606,14313,15315,14745,73,4470,500,10430,10,1,14571557,2146,18.60,2.53,12,0.02,792.00,5829.00,22850,20240123,-35.54,10940,20240805,34.64,22850,-35.54,20240123,10940,34.64,20240805,22850,-35.54,20240123,10940,34.64,20240805,6.37,N,182360,500,72 억,,485546,N,N,169,N,00,N 20241118,160831,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14900,370,2,2.55,1049526100,70617,156.07,14600,15160,14590,18880,10180,14530,14862.23,3.38,0,-6560,15030,14780,14410,14160,13790,14595,13975,73,4350,500,10170,10,1,14571557,2171,18.81,2.56,12,0.48,792.00,5829.00,22850,20240123,-34.79,10940,20240805,36.20,22850,-34.79,20240123,10940,36.20,20240805,22850,-34.79,20240123,10940,36.20,20240805,6.37,N,182360,500,72 억,,492089,N,N,168,N,00,N 20241118,150842,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14800,270,2,1.86,1002189550,67428,149.02,14600,15160,14590,18880,10180,14530,14863.11,3.38,0,-6769,15030,14780,14410,14160,13790,14595,13975,73,4350,500,10170,10,1,14571557,2157,18.69,2.54,12,0.46,792.00,5829.00,22850,20240123,-35.23,10940,20240805,35.28,22850,-35.23,20240123,10940,35.28,20240805,22850,-35.23,20240123,10940,35.28,20240805,6.37,N,182360,500,72 억,,492089,N,N,83,N,00,N 20241118,140844,55,40.00,KOSDAQ,,오락문화,N,N,N,Y,40,N,14720,190,2,1.31,971812920,65366,144.46,14600,15160,14590,18880,10180,14530,14867.25,3.38,0,-6036,15030,14780,14410,14160,13790,14595,13975,73,4350,500,10170,10,1,14571557,2145,18.59,2.53,12,0.45,792.00,5829.00,22850,20240123,-35.58,10940,20240805,34.55,22850,-35.58,20240123,10940,34.55,20240805,22850,-35.58,20240123,10940,34.55,20240805,6.37,N,182360,500,72 억,,492089,N,N,83,N,00,N diff --git a/182400/price/prices-20241101.csv b/182400/price/prices-20241101.csv index ed46bc056b22..313025b0b1dc 100644 --- a/182400/price/prices-20241101.csv +++ b/182400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160828,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N +20241119,150841,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N +20241119,140841,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N +20241119,130844,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N +20241119,120834,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N +20241119,110843,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N +20241119,100907,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N +20241119,090858,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,4.99,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4267159,N,N,0,N,00,N 20241118,160832,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,5.04,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4307159,N,N,0,N,00,N 20241118,150843,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,5.04,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4307159,N,N,0,N,00,N 20241118,140844,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,5.04,0,0,2020,2020,2020,2020,2020,2020,2020,428,605,500,0,5,1,85518831,1727,31.56,1.49,12,0.00,64.00,1353.00,8200,20240103,-75.37,1550,20240304,30.32,8200,-75.37,20240103,1550,30.32,20240304,13810,-85.37,20231123,1550,30.32,20240304,0.00,N,182400,500,427 억,,4307159,N,N,0,N,00,N diff --git a/183190/price/prices-20241101.csv b/183190/price/prices-20241101.csv index 2e180032c25e..8bef198a03d7 100644 --- a/183190/price/prices-20241101.csv +++ b/183190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160828,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10590,-80,5,-0.75,326796980,30804,50.97,10730,10730,10510,13870,7470,10670,10608.91,5.89,0,-2128,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4077,4.60,0.40,12,0.08,2300.00,26790.00,12240,20240605,-13.48,9670,20240415,9.51,12240,-13.48,20240605,9670,9.51,20240415,12240,-13.48,20240605,9670,9.51,20240415,0.19,N,183190,500,194 억,,2269359,N,N,62,N,00,N +20241119,150841,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10610,-60,5,-0.56,264239870,24904,41.21,10730,10730,10510,13870,7470,10670,10610.34,5.89,0,-1250,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4085,4.61,0.40,12,0.06,2300.00,26790.00,12240,20240605,-13.32,9670,20240415,9.72,12240,-13.32,20240605,9670,9.72,20240415,12240,-13.32,20240605,9670,9.72,20240415,0.19,N,183190,500,194 억,,2269359,N,N,205,N,00,N +20241119,140841,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10670,0,3,0.00,196761100,18567,30.72,10730,10730,10510,13870,7470,10670,10597.36,5.89,0,211,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4108,4.64,0.40,12,0.05,2300.00,26790.00,12240,20240605,-12.83,9670,20240415,10.34,12240,-12.83,20240605,9670,10.34,20240415,12240,-12.83,20240605,9670,10.34,20240415,0.19,N,183190,500,194 억,,2269359,N,N,205,N,00,N +20241119,130844,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10540,-130,5,-1.22,126920030,12004,19.86,10730,10730,10510,13870,7470,10670,10573.14,5.89,0,222,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4058,4.58,0.39,12,0.03,2300.00,26790.00,12240,20240605,-13.89,9670,20240415,9.00,12240,-13.89,20240605,9670,9.00,20240415,12240,-13.89,20240605,9670,9.00,20240415,0.19,N,183190,500,194 억,,2269359,N,N,205,N,00,N +20241119,120835,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10560,-110,5,-1.03,73848620,6965,11.52,10730,10730,10560,13870,7470,10670,10602.82,5.89,0,-497,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4066,4.59,0.39,12,0.02,2300.00,26790.00,12240,20240605,-13.73,9670,20240415,9.20,12240,-13.73,20240605,9670,9.20,20240415,12240,-13.73,20240605,9670,9.20,20240415,0.19,N,183190,500,194 억,,2269359,N,N,205,N,00,N +20241119,110844,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10560,-110,5,-1.03,66040820,6226,10.30,10730,10730,10560,13870,7470,10670,10607.26,5.89,0,-487,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4066,4.59,0.39,12,0.02,2300.00,26790.00,12240,20240605,-13.73,9670,20240415,9.20,12240,-13.73,20240605,9670,9.20,20240415,12240,-13.73,20240605,9670,9.20,20240415,0.19,N,183190,500,194 억,,2269359,N,N,205,N,00,N +20241119,100907,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10610,-60,5,-0.56,33318850,3135,5.19,10730,10730,10580,13870,7470,10670,10628.02,5.89,0,-124,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4085,4.61,0.40,12,0.01,2300.00,26790.00,12240,20240605,-13.32,9670,20240415,9.72,12240,-13.32,20240605,9670,9.72,20240415,12240,-13.32,20240605,9670,9.72,20240415,0.19,N,183190,500,194 억,,2269359,N,N,205,N,00,N +20241119,090859,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10660,-10,5,-0.09,1451990,136,0.23,10730,10730,10660,13870,7470,10670,10676.40,5.89,0,-64,10916,10792,10666,10542,10416,10730,10480,195,3200,500,8320,10,1,38501886,4104,4.63,0.40,12,0.00,2300.00,26790.00,12240,20240605,-12.91,9670,20240415,10.24,12240,-12.91,20240605,9670,10.24,20240415,12240,-12.91,20240605,9670,10.24,20240415,0.19,N,183190,500,194 억,,2269359,N,N,205,N,00,N 20241118,160832,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10670,-70,5,-0.65,643168640,60417,82.02,10730,10790,10540,13960,7520,10740,10645.49,5.91,0,5370,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4108,4.64,0.40,12,0.16,2300.00,26790.00,12240,20240605,-12.83,9670,20240415,10.34,12240,-12.83,20240605,9670,10.34,20240415,12240,-12.83,20240605,9670,10.34,20240415,0.19,N,183190,500,194 억,,2273834,N,N,205,N,00,N 20241118,150843,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10590,-150,5,-1.40,551167440,51745,70.25,10730,10790,10540,13960,7520,10740,10651.61,5.91,0,6697,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4077,4.60,0.40,12,0.13,2300.00,26790.00,12240,20240605,-13.48,9670,20240415,9.51,12240,-13.48,20240605,9670,9.51,20240415,12240,-13.48,20240605,9670,9.51,20240415,0.19,N,183190,500,194 억,,2273834,N,N,151,N,00,N 20241118,140845,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,10700,-40,5,-0.37,375060800,35179,47.76,10730,10790,10570,13960,7520,10740,10661.50,5.91,0,5265,11413,11076,10663,10326,9913,11245,10495,195,3220,500,8370,10,1,38501886,4120,4.65,0.40,12,0.09,2300.00,26790.00,12240,20240605,-12.58,9670,20240415,10.65,12240,-12.58,20240605,9670,10.65,20240415,12240,-12.58,20240605,9670,10.65,20240415,0.19,N,183190,500,194 억,,2273834,N,N,151,N,00,N diff --git a/183300/price/prices-20241101.csv b/183300/price/prices-20241101.csv index 438cef28a06a..d84509e9f203 100644 --- a/183300/price/prices-20241101.csv +++ b/183300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160829,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40000,-800,5,-1.96,3924410550,97443,68.90,40800,40950,39950,53000,28600,40800,40277.82,29.19,0,3504,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4184,13.03,1.97,12,0.93,3070.00,20347.00,98400,20240516,-59.35,39950,20241119,0.13,98400,-59.35,20240516,39950,0.13,20241119,98400,-59.35,20240516,39950,0.13,20241119,1.20,N,183300,500,52 억,,3053584,N,N,211,N,00,N +20241119,150842,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40100,-700,5,-1.72,3678062650,91289,64.55,40800,40950,39950,53000,28600,40800,40290.10,29.19,0,3488,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4195,13.06,1.97,12,0.87,3070.00,20347.00,98400,20240516,-59.25,39950,20241119,0.38,98400,-59.25,20240516,39950,0.38,20241119,98400,-59.25,20240516,39950,0.38,20241119,1.20,N,183300,500,52 억,,3053584,N,N,162,N,00,N +20241119,140841,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40050,-750,5,-1.84,3035698200,75259,53.21,40800,40950,39950,53000,28600,40800,40336.44,29.19,0,287,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4190,13.05,1.97,12,0.72,3070.00,20347.00,98400,20240516,-59.30,39950,20241119,0.25,98400,-59.30,20240516,39950,0.25,20241119,98400,-59.30,20240516,39950,0.25,20241119,1.20,N,183300,500,52 억,,3053584,N,N,162,N,00,N +20241119,130844,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40200,-600,5,-1.47,2573386900,63763,45.09,40800,40950,39950,53000,28600,40800,40358.35,29.19,0,-1390,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4205,13.09,1.98,12,0.61,3070.00,20347.00,98400,20240516,-59.15,39950,20241119,0.63,98400,-59.15,20240516,39950,0.63,20241119,98400,-59.15,20240516,39950,0.63,20241119,1.20,N,183300,500,52 억,,3053584,N,N,162,N,00,N +20241119,120835,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40200,-600,5,-1.47,2212032400,54767,38.72,40800,40950,39950,53000,28600,40800,40389.58,29.19,0,-2730,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4205,13.09,1.98,12,0.52,3070.00,20347.00,98400,20240516,-59.15,39950,20241119,0.63,98400,-59.15,20240516,39950,0.63,20241119,98400,-59.15,20240516,39950,0.63,20241119,1.20,N,183300,500,52 억,,3053584,N,N,162,N,00,N +20241119,110844,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40450,-350,5,-0.86,1829048350,45256,32.00,40800,40950,39950,53000,28600,40800,40415.27,29.19,0,-6944,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4231,13.18,1.99,12,0.43,3070.00,20347.00,98400,20240516,-58.89,39950,20241119,1.25,98400,-58.89,20240516,39950,1.25,20241119,98400,-58.89,20240516,39950,1.25,20241119,1.20,N,183300,500,52 억,,3053584,N,N,162,N,00,N +20241119,100907,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40150,-650,5,-1.59,1230469450,30384,21.48,40800,40950,39950,53000,28600,40800,40496.89,29.19,0,-7001,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4200,13.08,1.97,12,0.29,3070.00,20347.00,98400,20240516,-59.20,39950,20241119,0.50,98400,-59.20,20240516,39950,0.50,20241119,98400,-59.20,20240516,39950,0.50,20241119,1.20,N,183300,500,52 억,,3053584,N,N,162,N,00,N +20241119,090859,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40750,-50,5,-0.12,136548200,3352,2.37,40800,40800,40600,53000,28600,40800,40735.59,29.19,0,-697,43300,42050,41350,40100,39400,41700,39750,52,12200,500,29370,50,1,10460684,4263,13.27,2.00,12,0.03,3070.00,20347.00,98400,20240516,-58.59,40600,20241119,0.37,98400,-58.59,20240516,40600,0.37,20241119,98400,-58.59,20240516,40600,0.37,20241119,1.20,N,183300,500,52 억,,3053584,N,N,162,N,00,N 20241118,160832,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40800,-2250,5,-5.23,5846283650,141091,140.26,42600,42600,40650,55900,30150,43050,41437.38,29.18,0,-24618,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4268,13.29,2.01,12,1.35,3070.00,20347.00,98400,20240516,-58.54,40650,20241118,0.37,98400,-58.54,20240516,40650,0.37,20241118,98400,-58.54,20240516,40650,0.37,20241118,1.22,N,183300,500,52 억,,3052004,N,N,161,N,00,N 20241118,150843,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,40700,-2350,5,-5.46,5619474050,135537,134.74,42600,42600,40650,55900,30150,43050,41460.69,29.18,0,-25364,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4257,13.26,2.00,12,1.30,3070.00,20347.00,98400,20240516,-58.64,40650,20241118,0.12,98400,-58.64,20240516,40650,0.12,20241118,98400,-58.64,20240516,40650,0.12,20241118,1.22,N,183300,500,52 억,,3052004,N,N,96,N,00,N 20241118,140845,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,41050,-2000,5,-4.65,4839918200,116425,115.74,42600,42600,40900,55900,30150,43050,41571.00,29.18,0,-24936,44616,43832,42966,42182,41316,44225,42575,52,12850,500,30990,50,1,10460684,4294,13.37,2.02,12,1.11,3070.00,20347.00,98400,20240516,-58.28,40900,20241118,0.37,98400,-58.28,20240516,40900,0.37,20241118,98400,-58.28,20240516,40900,0.37,20241118,1.22,N,183300,500,52 억,,3052004,N,N,96,N,00,N diff --git a/183490/price/prices-20241101.csv b/183490/price/prices-20241101.csv index 7de4899a0014..f5c25e7cc09d 100644 --- a/183490/price/prices-20241101.csv +++ b/183490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160829,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1257,-23,5,-1.80,103625174,82322,137.06,1282,1286,1250,1664,896,1280,1258.78,5.74,0,-12219,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1069,-11.43,0.55,12,0.10,-110.00,2273.00,2220,20240509,-43.38,1230,20241115,2.20,2220,-43.38,20240509,1230,2.20,20241115,2220,-43.38,20240509,1230,2.20,20241115,0.65,N,183490,500,425 억,,4881559,N,N,11,N,00,N +20241119,150842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1255,-25,5,-1.95,94813390,75315,125.39,1282,1286,1250,1664,896,1280,1258.89,5.74,0,-11145,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1068,-11.41,0.55,12,0.09,-110.00,2273.00,2220,20240509,-43.47,1230,20241115,2.03,2220,-43.47,20240509,1230,2.03,20241115,2220,-43.47,20240509,1230,2.03,20241115,0.65,N,183490,500,425 억,,4881559,N,N,8,N,00,N +20241119,140842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1254,-26,5,-2.03,83294787,66116,110.08,1282,1286,1250,1664,896,1280,1259.83,5.74,0,-10693,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1067,-11.40,0.55,12,0.08,-110.00,2273.00,2220,20240509,-43.51,1230,20241115,1.95,2220,-43.51,20240509,1230,1.95,20241115,2220,-43.51,20240509,1230,1.95,20241115,0.65,N,183490,500,425 억,,4881559,N,N,8,N,00,N +20241119,130844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1255,-25,5,-1.95,48992423,38724,64.47,1282,1286,1255,1664,896,1280,1265.17,5.74,0,-4418,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1068,-11.41,0.55,12,0.05,-110.00,2273.00,2220,20240509,-43.47,1230,20241115,2.03,2220,-43.47,20240509,1230,2.03,20241115,2220,-43.47,20240509,1230,2.03,20241115,0.65,N,183490,500,425 억,,4881559,N,N,8,N,00,N +20241119,120835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1263,-17,5,-1.33,35355214,27888,46.43,1282,1286,1263,1664,896,1280,1267.76,5.74,0,-4075,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1074,-11.48,0.56,12,0.03,-110.00,2273.00,2220,20240509,-43.11,1230,20241115,2.68,2220,-43.11,20240509,1230,2.68,20241115,2220,-43.11,20240509,1230,2.68,20241115,0.65,N,183490,500,425 억,,4881559,N,N,8,N,00,N +20241119,110844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1265,-15,5,-1.17,26081318,20554,34.22,1282,1286,1265,1664,896,1280,1268.92,5.74,0,-87,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1076,-11.50,0.56,12,0.02,-110.00,2273.00,2220,20240509,-43.02,1230,20241115,2.85,2220,-43.02,20240509,1230,2.85,20241115,2220,-43.02,20240509,1230,2.85,20241115,0.65,N,183490,500,425 억,,4881559,N,N,8,N,00,N +20241119,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1273,-7,5,-0.55,14360798,11304,18.82,1282,1286,1265,1664,896,1280,1270.42,5.74,0,199,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1083,-11.57,0.56,12,0.01,-110.00,2273.00,2220,20240509,-42.66,1230,20241115,3.50,2220,-42.66,20240509,1230,3.50,20241115,2220,-42.66,20240509,1230,3.50,20241115,0.65,N,183490,500,425 억,,4881559,N,N,8,N,00,N +20241119,090859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1280,0,3,0.00,913690,713,1.19,1282,1282,1280,1664,896,1280,1281.47,5.74,0,-342,1315,1297,1280,1262,1245,1306,1271,425,384,500,890,1,1,85065562,1089,-11.64,0.56,12,0.00,-110.00,2273.00,2220,20240509,-42.34,1230,20241115,4.07,2220,-42.34,20240509,1230,4.07,20241115,2220,-42.34,20240509,1230,4.07,20241115,0.65,N,183490,500,425 억,,4881559,N,N,8,N,00,N 20241118,160832,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1280,3,2,0.23,76505221,59816,61.43,1277,1298,1263,1660,894,1277,1278.99,5.73,0,11049,1317,1296,1263,1242,1209,1307,1253,425,383,500,890,1,1,85065562,1089,-11.64,0.56,12,0.07,-110.00,2273.00,2220,20240509,-42.34,1230,20241115,4.07,2220,-42.34,20240509,1230,4.07,20241115,2220,-42.34,20240509,1230,4.07,20241115,0.63,N,183490,500,425 억,,4870510,N,N,8,N,00,N 20241118,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1270,-7,5,-0.55,72666601,56817,58.35,1277,1298,1263,1660,894,1277,1278.96,5.73,0,11527,1317,1296,1263,1242,1209,1307,1253,425,383,500,890,1,1,85065562,1080,-11.55,0.56,12,0.07,-110.00,2273.00,2220,20240509,-42.79,1230,20241115,3.25,2220,-42.79,20240509,1230,3.25,20241115,2220,-42.79,20240509,1230,3.25,20241115,0.63,N,183490,500,425 억,,4870510,N,N,0,N,00,N 20241118,140845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1280,3,2,0.23,61828673,48300,49.61,1277,1298,1263,1660,894,1277,1280.10,5.73,0,11628,1317,1296,1263,1242,1209,1307,1253,425,383,500,890,1,1,85065562,1089,-11.64,0.56,12,0.06,-110.00,2273.00,2220,20240509,-42.34,1230,20241115,4.07,2220,-42.34,20240509,1230,4.07,20241115,2220,-42.34,20240509,1230,4.07,20241115,0.63,N,183490,500,425 억,,4870510,N,N,0,N,00,N diff --git a/184230/price/prices-20241101.csv b/184230/price/prices-20241101.csv index 3cba073c395c..eaa125f79d58 100644 --- a/184230/price/prices-20241101.csv +++ b/184230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160829,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,-2,5,-0.40,29007277,58028,34.20,504,510,498,653,353,503,499.88,0.60,0,-3480,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,314,-33.40,0.58,12,0.09,-15.00,869.00,886,20240313,-43.45,424,20240806,18.16,886,-43.45,20240313,424,18.16,20240806,886,-43.45,20240313,424,18.16,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N +20241119,150842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,498,-5,5,-0.99,28946151,57906,34.13,504,510,498,653,353,503,499.88,0.60,0,-3480,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,312,-33.20,0.57,12,0.09,-15.00,869.00,886,20240313,-43.79,424,20240806,17.45,886,-43.79,20240313,424,17.45,20240806,886,-43.79,20240313,424,17.45,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N +20241119,140842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,501,-2,5,-0.40,25153623,50306,29.65,504,510,498,653,353,503,500.01,0.60,0,-4685,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,314,-33.40,0.58,12,0.08,-15.00,869.00,886,20240313,-43.45,424,20240806,18.16,886,-43.45,20240313,424,18.16,20240806,886,-43.45,20240313,424,18.16,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N +20241119,130845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,502,-1,5,-0.20,18791651,37604,22.16,504,510,498,653,353,503,499.72,0.60,0,-1366,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,314,-33.47,0.58,12,0.06,-15.00,869.00,886,20240313,-43.34,424,20240806,18.40,886,-43.34,20240313,424,18.40,20240806,886,-43.34,20240313,424,18.40,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N +20241119,120836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,-3,5,-0.60,16452814,32939,19.41,504,510,498,653,353,503,499.49,0.60,0,-311,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,313,-33.33,0.58,12,0.05,-15.00,869.00,886,20240313,-43.57,424,20240806,17.92,886,-43.57,20240313,424,17.92,20240806,886,-43.57,20240313,424,17.92,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N +20241119,110845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,-3,5,-0.60,14382308,28796,16.97,504,510,498,653,353,503,499.46,0.60,0,-50,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,313,-33.33,0.58,12,0.05,-15.00,869.00,886,20240313,-43.57,424,20240806,17.92,886,-43.57,20240313,424,17.92,20240806,886,-43.57,20240313,424,17.92,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N +20241119,100908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,498,-5,5,-0.99,11696043,23422,13.80,504,510,498,653,353,503,499.36,0.60,0,-539,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,312,-33.20,0.57,12,0.04,-15.00,869.00,886,20240313,-43.79,424,20240806,17.45,886,-43.79,20240313,424,17.45,20240806,886,-43.79,20240313,424,17.45,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N +20241119,090859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,504,1,2,0.20,17188,34,0.02,504,510,504,653,353,503,505.53,0.60,0,-11,526,514,505,493,484,520,499,63,150,100,350,1,1,62599161,315,-33.60,0.58,12,0.00,-15.00,869.00,886,20240313,-43.12,424,20240806,18.87,886,-43.12,20240313,424,18.87,20240806,886,-43.12,20240313,424,18.87,20240806,0.29,N,184230,100,62 억,,376430,N,N,0,N,00,N 20241118,160833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,503,2,2,0.40,84870349,169671,93.09,501,517,496,651,351,501,500.21,0.57,0,17780,525,513,501,489,477,507,483,63,150,100,350,1,1,62599161,315,-33.53,0.58,12,0.27,-15.00,869.00,886,20240313,-43.23,424,20240806,18.63,886,-43.23,20240313,424,18.63,20240806,886,-43.23,20240313,424,18.63,20240806,0.28,N,184230,100,62 억,,358649,N,N,0,N,00,N 20241118,150844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,500,-1,5,-0.20,83218981,166377,91.29,501,517,496,651,351,501,500.18,0.57,0,18110,525,513,501,489,477,507,483,63,150,100,350,1,1,62599161,313,-33.33,0.58,12,0.27,-15.00,869.00,886,20240313,-43.57,424,20240806,17.92,886,-43.57,20240313,424,17.92,20240806,886,-43.57,20240313,424,17.92,20240806,0.28,N,184230,100,62 억,,358649,N,N,0,N,00,N 20241118,140845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,499,-2,5,-0.40,59301559,118557,65.05,501,517,496,651,351,501,500.19,0.57,0,16546,525,513,501,489,477,507,483,63,150,100,350,1,1,62599161,312,-33.27,0.57,12,0.19,-15.00,869.00,886,20240313,-43.68,424,20240806,17.69,886,-43.68,20240313,424,17.69,20240806,886,-43.68,20240313,424,17.69,20240806,0.28,N,184230,100,62 억,,358649,N,N,0,N,00,N diff --git a/185190/price/prices-20241101.csv b/185190/price/prices-20241101.csv index df9476ad2e2e..363585f8a3d2 100644 --- a/185190/price/prices-20241101.csv +++ b/185190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160829,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241119,150842,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241119,140842,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241119,130845,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241119,120836,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241119,110845,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241119,100908,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N +20241119,090900,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241118,160833,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241118,150844,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N 20241118,140846,57,100.00,KONEX,,,N,N,N,N, ,N,899,0,3,0.00,0,0,0.00,0,0,0,1033,765,899,0.00,0.00,0,0,899,899,899,899,899,899,899,18,134,200,550,1,1,9238625,83,-14.50,1.71,03,0.00,-62.00,525.00,1244,20240514,-27.73,732,20240904,22.81,1244,-27.73,20240514,732,22.81,20240904,1244,-27.73,20240514,732,22.81,20240904,0.00,N,185190,200,18 억,,0,N,N,0,N,00,N diff --git a/185490/price/prices-20241101.csv b/185490/price/prices-20241101.csv index 866d537ebac4..8547c275dae6 100644 --- a/185490/price/prices-20241101.csv +++ b/185490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,-30,5,-1.01,29902390,10105,32.44,3050,3050,2935,3850,2080,2965,2959.17,0.71,0,-5133,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,793,-3.01,1.25,12,0.04,-976.00,2339.00,4895,20231221,-40.04,2430,20240624,20.78,4720,-37.82,20240816,2430,20.78,20240624,4895,-40.04,20231221,2430,20.78,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N +20241119,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2955,-10,5,-0.34,28251725,9543,30.64,3050,3050,2935,3850,2080,2965,2960.47,0.71,0,-4894,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,799,-3.03,1.26,12,0.04,-976.00,2339.00,4895,20231221,-39.63,2430,20240624,21.60,4720,-37.39,20240816,2430,21.60,20240624,4895,-39.63,20231221,2430,21.60,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N +20241119,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,-30,5,-1.01,26144050,8826,28.34,3050,3050,2935,3850,2080,2965,2962.16,0.71,0,-4428,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,793,-3.01,1.25,12,0.03,-976.00,2339.00,4895,20231221,-40.04,2430,20240624,20.78,4720,-37.82,20240816,2430,20.78,20240624,4895,-40.04,20231221,2430,20.78,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N +20241119,130845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2965,0,3,0.00,23693160,7992,25.66,3050,3050,2935,3850,2080,2965,2964.61,0.71,0,-4301,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,801,-3.04,1.27,12,0.03,-976.00,2339.00,4895,20231221,-39.43,2430,20240624,22.02,4720,-37.18,20240816,2430,22.02,20240624,4895,-39.43,20231221,2430,22.02,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N +20241119,120836,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2935,-30,5,-1.01,22850770,7707,24.74,3050,3050,2935,3850,2080,2965,2964.94,0.71,0,-4246,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,793,-3.01,1.25,12,0.03,-976.00,2339.00,4895,20231221,-40.04,2430,20240624,20.78,4720,-37.82,20240816,2430,20.78,20240624,4895,-40.04,20231221,2430,20.78,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N +20241119,110845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-5,5,-0.17,13437135,4524,14.52,3050,3050,2955,3850,2080,2965,2970.19,0.71,0,-3828,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,800,-3.03,1.27,12,0.02,-976.00,2339.00,4895,20231221,-39.53,2430,20240624,21.81,4720,-37.29,20240816,2430,21.81,20240624,4895,-39.53,20231221,2430,21.81,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N +20241119,100908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-5,5,-0.17,9346270,3144,10.09,3050,3050,2955,3850,2080,2965,2972.73,0.71,0,-2883,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,800,-3.03,1.27,12,0.01,-976.00,2339.00,4895,20231221,-39.53,2430,20240624,21.81,4720,-37.29,20240816,2430,21.81,20240624,4895,-39.53,20231221,2430,21.81,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N +20241119,090900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,20,2,0.67,3676935,1231,3.95,3050,3050,2970,3850,2080,2965,2986.95,0.71,0,-1124,3168,3066,2948,2846,2728,3117,2897,135,885,500,2070,5,1,27029784,807,-3.06,1.28,12,0.00,-976.00,2339.00,4895,20231221,-39.02,2430,20240624,22.84,4720,-36.76,20240816,2430,22.84,20240624,4895,-39.02,20231221,2430,22.84,20240624,0.16,N,185490,500,135 억,,191659,N,N,0,N,00,N 20241118,160833,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2965,65,2,2.24,90842340,30747,54.40,2830,3050,2830,3770,2030,2900,2954.51,0.68,0,8365,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,801,-3.04,1.27,12,0.11,-976.00,2339.00,4895,20231221,-39.43,2430,20240624,22.02,4720,-37.18,20240816,2430,22.02,20240624,4895,-39.43,20231221,2430,22.02,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N 20241118,150844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,80,2,2.76,89800825,30396,53.78,2830,3050,2830,3770,2030,2900,2954.36,0.68,0,8455,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,805,-3.05,1.27,12,0.11,-976.00,2339.00,4895,20231221,-39.12,2430,20240624,22.63,4720,-36.86,20240816,2430,22.63,20240624,4895,-39.12,20231221,2430,22.63,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N 20241118,140846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,100,2,3.45,87838050,29740,52.62,2830,3050,2830,3770,2030,2900,2953.53,0.68,0,8455,3113,3006,2863,2756,2613,3060,2810,135,870,500,2030,5,1,27029784,811,-3.07,1.28,12,0.11,-976.00,2339.00,4895,20231221,-38.71,2430,20240624,23.46,4720,-36.44,20240816,2430,23.46,20240624,4895,-38.71,20231221,2430,23.46,20240624,0.16,N,185490,500,135 억,,182747,N,N,0,N,00,N diff --git a/185750/price/prices-20241101.csv b/185750/price/prices-20241101.csv index ba8e30dc4bd3..a7d3352434b5 100644 --- a/185750/price/prices-20241101.csv +++ b/185750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160830,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95300,-1700,5,-1.75,3801285900,39658,116.55,96100,97600,95100,126100,67900,97000,95851.74,15.60,0,-8455,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12555,5.91,1.45,12,0.30,16131.00,65569.00,136500,20231227,-30.18,94500,20241118,0.85,130900,-27.20,20240102,94500,0.85,20241118,137800,-30.84,20231226,94500,0.85,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,70,N,00,N +20241119,150843,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95300,-1700,5,-1.75,3579765800,37332,109.71,96100,97600,95100,126100,67900,97000,95890.01,15.60,0,-8232,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12555,5.91,1.45,12,0.28,16131.00,65569.00,136500,20231227,-30.18,94500,20241118,0.85,130900,-27.20,20240102,94500,0.85,20241118,137800,-30.84,20231226,94500,0.85,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,259,N,00,N +20241119,140843,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95300,-1700,5,-1.75,2953425200,30756,90.38,96100,97600,95300,126100,67900,97000,96027.61,15.60,0,-7526,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12555,5.91,1.45,12,0.23,16131.00,65569.00,136500,20231227,-30.18,94500,20241118,0.85,130900,-27.20,20240102,94500,0.85,20241118,137800,-30.84,20231226,94500,0.85,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,259,N,00,N +20241119,130845,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95400,-1600,5,-1.65,2207280100,22944,67.43,96100,97600,95300,126100,67900,97000,96202.93,15.60,0,-5852,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12568,5.91,1.45,12,0.17,16131.00,65569.00,136500,20231227,-30.11,94500,20241118,0.95,130900,-27.12,20240102,94500,0.95,20241118,137800,-30.77,20231226,94500,0.95,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,259,N,00,N +20241119,120836,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95500,-1500,5,-1.55,1721821200,17860,52.49,96100,97600,95300,126100,67900,97000,96406.56,15.60,0,-6058,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12582,5.92,1.46,12,0.14,16131.00,65569.00,136500,20231227,-30.04,94500,20241118,1.06,130900,-27.04,20240102,94500,1.06,20241118,137800,-30.70,20231226,94500,1.06,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,259,N,00,N +20241119,110845,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,95500,-1500,5,-1.55,1301834800,13462,39.56,96100,97600,95400,126100,67900,97000,96704.41,15.60,0,-5802,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12582,5.92,1.46,12,0.10,16131.00,65569.00,136500,20231227,-30.04,94500,20241118,1.06,130900,-27.04,20240102,94500,1.06,20241118,137800,-30.70,20231226,94500,1.06,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,259,N,00,N +20241119,100908,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,97000,0,3,0.00,559171700,5765,16.94,96100,97600,96100,126100,67900,97000,96994.22,15.60,0,-1972,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12779,6.01,1.48,12,0.04,16131.00,65569.00,136500,20231227,-28.94,94500,20241118,2.65,130900,-25.90,20240102,94500,2.65,20241118,137800,-29.61,20231226,94500,2.65,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,259,N,00,N +20241119,090900,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,96400,-600,5,-0.62,95851100,994,2.92,96100,97100,96100,126100,67900,97000,96429.68,15.60,0,-460,98933,97966,96233,95266,93533,98450,95750,329,29100,2500,73720,100,1,13174420,12700,5.98,1.47,12,0.01,16131.00,65569.00,136500,20231227,-29.38,94500,20241118,2.01,130900,-26.36,20240102,94500,2.01,20241118,137800,-30.04,20231226,94500,2.01,20241118,0.68,N,185750,2500,329 억,,2055583,N,N,259,N,00,N 20241118,160834,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,97000,700,2,0.73,3272116000,34003,108.78,95000,97200,94500,125100,67500,96300,96229.81,15.61,0,1590,98833,97566,96333,95066,93833,98200,95700,329,28800,2500,73180,100,1,13174420,12779,6.01,1.48,12,0.26,16131.00,65569.00,136500,20231227,-28.94,94500,20241118,2.65,130900,-25.90,20240102,94500,2.65,20241118,137800,-29.61,20231226,94500,2.65,20241118,0.69,N,185750,2500,329 억,,2055911,N,N,259,N,00,N 20241118,150845,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,96600,300,2,0.31,3054956600,31759,101.60,95000,97200,94500,125100,67500,96300,96191.84,15.61,0,1072,98833,97566,96333,95066,93833,98200,95700,329,28800,2500,73180,100,1,13174420,12726,5.99,1.47,12,0.24,16131.00,65569.00,136500,20231227,-29.23,94500,20241118,2.22,130900,-26.20,20240102,94500,2.22,20241118,137800,-29.90,20231226,94500,2.22,20241118,0.69,N,185750,2500,329 억,,2055911,N,N,20,N,00,N 20241118,140846,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,96500,200,2,0.21,2618783800,27235,87.13,95000,97200,94500,125100,67500,96300,96155.09,15.61,0,-543,98833,97566,96333,95066,93833,98200,95700,329,28800,2500,73180,100,1,13174420,12713,5.98,1.47,12,0.21,16131.00,65569.00,136500,20231227,-29.30,94500,20241118,2.12,130900,-26.28,20240102,94500,2.12,20241118,137800,-29.97,20231226,94500,2.12,20241118,0.69,N,185750,2500,329 억,,2055911,N,N,20,N,00,N diff --git a/186230/price/prices-20241101.csv b/186230/price/prices-20241101.csv index ca0b4ccb9697..ae9caa0eed33 100644 --- a/186230/price/prices-20241101.csv +++ b/186230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160830,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,40,2,0.48,125602660,15061,115.15,8360,8520,8280,10860,5860,8360,8339.60,0.75,0,-4531,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,909,-7.10,2.09,12,0.14,-1183.00,4027.00,13630,20240521,-38.37,6620,20231110,26.89,13630,-38.37,20240521,7760,8.25,20241113,13630,-38.37,20240521,7000,20.00,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N +20241119,150843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-30,5,-0.36,123648220,14827,113.36,8360,8520,8280,10860,5860,8360,8339.40,0.75,0,-4499,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,901,-7.04,2.07,12,0.14,-1183.00,4027.00,13630,20240521,-38.88,6620,20231110,25.83,13630,-38.88,20240521,7760,7.35,20241113,13630,-38.88,20240521,7000,19.00,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N +20241119,140843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8290,-70,5,-0.84,119989610,14387,110.00,8360,8520,8290,10860,5860,8360,8340.14,0.75,0,-4357,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,897,-7.01,2.06,12,0.13,-1183.00,4027.00,13630,20240521,-39.18,6620,20231110,25.23,13630,-39.18,20240521,7760,6.83,20241113,13630,-39.18,20240521,7000,18.43,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N +20241119,130846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8330,-30,5,-0.36,100903350,12089,92.43,8360,8520,8290,10860,5860,8360,8346.71,0.75,0,-4331,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,901,-7.04,2.07,12,0.11,-1183.00,4027.00,13630,20240521,-38.88,6620,20231110,25.83,13630,-38.88,20240521,7760,7.35,20241113,13630,-38.88,20240521,7000,19.00,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N +20241119,120837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8350,-10,5,-0.12,91693890,10985,83.99,8360,8520,8290,10860,5860,8360,8347.19,0.75,0,-4315,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,903,-7.06,2.07,12,0.10,-1183.00,4027.00,13630,20240521,-38.74,6620,20231110,26.13,13630,-38.74,20240521,7760,7.60,20241113,13630,-38.74,20240521,7000,19.29,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N +20241119,110846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,0,3,0.00,64163860,7680,58.72,8360,8520,8290,10860,5860,8360,8354.67,0.75,0,-2897,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,905,-7.07,2.08,12,0.07,-1183.00,4027.00,13630,20240521,-38.66,6620,20231110,26.28,13630,-38.66,20240521,7760,7.73,20241113,13630,-38.66,20240521,7000,19.43,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N +20241119,100909,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8400,40,2,0.48,35025490,4182,31.97,8360,8520,8310,10860,5860,8360,8375.30,0.75,0,-2097,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,909,-7.10,2.09,12,0.04,-1183.00,4027.00,13630,20240521,-38.37,6620,20231110,26.89,13630,-38.37,20240521,7760,8.25,20241113,13630,-38.37,20240521,7000,20.00,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N +20241119,090900,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8350,-10,5,-0.12,2281940,274,2.09,8360,8360,8310,10860,5860,8360,8328.25,0.75,0,-234,8986,8672,8386,8072,7786,8530,7930,54,2500,500,5850,10,1,10820188,903,-7.06,2.07,12,0.00,-1183.00,4027.00,13630,20240521,-38.74,6620,20231110,26.13,13630,-38.74,20240521,7760,7.60,20241113,13630,-38.74,20240521,7000,19.29,20231207,1.60,N,186230,500,54 억,,80938,N,N,0,N,00,N 20241118,160834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,-70,5,-0.83,109769370,13079,27.56,8430,8700,8100,10950,5910,8430,8392.91,0.78,0,-3660,8756,8592,8296,8132,7836,8675,8215,54,2520,500,5900,10,1,10820188,905,-7.07,2.08,12,0.12,-1183.00,4027.00,13630,20240521,-38.66,6620,20231110,26.28,13630,-38.66,20240521,7760,7.73,20241113,13630,-38.66,20240521,7000,19.43,20231207,1.62,N,186230,500,54 억,,84515,N,N,0,N,00,N 20241118,150845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,-70,5,-0.83,104639490,12462,26.26,8430,8700,8100,10950,5910,8430,8396.69,0.78,0,-3393,8756,8592,8296,8132,7836,8675,8215,54,2520,500,5900,10,1,10820188,905,-7.07,2.08,12,0.12,-1183.00,4027.00,13630,20240521,-38.66,6620,20231110,26.28,13630,-38.66,20240521,7760,7.73,20241113,13630,-38.66,20240521,7000,19.43,20231207,1.62,N,186230,500,54 억,,84515,N,N,0,N,00,N 20241118,140847,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8360,-70,5,-0.83,100624810,11980,25.25,8430,8700,8100,10950,5910,8430,8399.40,0.78,0,-3391,8756,8592,8296,8132,7836,8675,8215,54,2520,500,5900,10,1,10820188,905,-7.07,2.08,12,0.11,-1183.00,4027.00,13630,20240521,-38.66,6620,20231110,26.28,13630,-38.66,20240521,7760,7.73,20241113,13630,-38.66,20240521,7000,19.43,20231207,1.62,N,186230,500,54 억,,84515,N,N,0,N,00,N diff --git a/187220/price/prices-20241101.csv b/187220/price/prices-20241101.csv index 44c0c0640709..509bd4a8a2b4 100644 --- a/187220/price/prices-20241101.csv +++ b/187220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160830,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3015,-110,5,-3.52,322012225,106249,141.96,3125,3125,2905,4060,2190,3125,3030.78,0.92,0,-5104,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,353,-2.38,0.41,12,0.91,-1269.00,7330.00,9480,20231227,-68.20,2760,20240909,9.24,9160,-67.09,20240103,2760,9.24,20240909,9480,-68.20,20231227,2760,9.24,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N +20241119,150843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3000,-125,5,-4.00,316058315,104274,139.32,3125,3125,2905,4060,2190,3125,3031.04,0.92,0,-4502,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,351,-2.36,0.41,12,0.89,-1269.00,7330.00,9480,20231227,-68.35,2760,20240909,8.70,9160,-67.25,20240103,2760,8.70,20240909,9480,-68.35,20231227,2760,8.70,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N +20241119,140843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3025,-100,5,-3.20,184789395,60503,80.84,3125,3125,3025,4060,2190,3125,3054.22,0.92,0,-8460,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,354,-2.38,0.41,12,0.52,-1269.00,7330.00,9480,20231227,-68.09,2760,20240909,9.60,9160,-66.98,20240103,2760,9.60,20240909,9480,-68.09,20231227,2760,9.60,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N +20241119,130846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3065,-60,5,-1.92,119179475,38902,51.98,3125,3125,3045,4060,2190,3125,3063.58,0.92,0,-346,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,359,-2.42,0.42,12,0.33,-1269.00,7330.00,9480,20231227,-67.67,2760,20240909,11.05,9160,-66.54,20240103,2760,11.05,20240909,9480,-67.67,20231227,2760,11.05,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N +20241119,120837,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-55,5,-1.76,107647415,35127,46.93,3125,3125,3045,4060,2190,3125,3064.52,0.92,0,544,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,359,-2.42,0.42,12,0.30,-1269.00,7330.00,9480,20231227,-67.62,2760,20240909,11.23,9160,-66.48,20240103,2760,11.23,20240909,9480,-67.62,20231227,2760,11.23,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N +20241119,110846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-55,5,-1.76,83413965,27216,36.36,3125,3125,3045,4060,2190,3125,3064.89,0.92,0,2702,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,359,-2.42,0.42,12,0.23,-1269.00,7330.00,9480,20231227,-67.62,2760,20240909,11.23,9160,-66.48,20240103,2760,11.23,20240909,9480,-67.62,20231227,2760,11.23,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N +20241119,100909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3055,-70,5,-2.24,63696405,20791,27.78,3125,3125,3045,4060,2190,3125,3063.65,0.92,0,5230,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,357,-2.41,0.42,12,0.18,-1269.00,7330.00,9480,20231227,-67.77,2760,20240909,10.69,9160,-66.65,20240103,2760,10.69,20240909,9480,-67.77,20231227,2760,10.69,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N +20241119,090901,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3100,-25,5,-0.80,1754430,567,0.76,3125,3125,3090,4060,2190,3125,3094.23,0.92,0,18,3245,3185,3115,3055,2985,3215,3085,58,935,500,1870,5,1,11698021,363,-2.44,0.42,12,0.00,-1269.00,7330.00,9480,20231227,-67.30,2760,20240909,12.32,9160,-66.16,20240103,2760,12.32,20240909,9480,-67.30,20231227,2760,12.32,20240909,1.75,N,187220,500,58 억,,107953,N,N,0,N,00,N 20241118,160834,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3125,5,2,0.16,228744345,73576,73.97,3100,3175,3045,4055,2185,3120,3108.95,0.93,0,-668,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,366,-2.46,0.43,12,0.63,-1269.00,7330.00,9480,20231227,-67.04,2760,20240909,13.22,9160,-65.88,20240103,2760,13.22,20240909,9480,-67.04,20231227,2760,13.22,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N 20241118,150845,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3105,-15,5,-0.48,222042000,71431,71.81,3100,3175,3045,4055,2185,3120,3108.48,0.93,0,-121,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,363,-2.45,0.42,12,0.61,-1269.00,7330.00,9480,20231227,-67.25,2760,20240909,12.50,9160,-66.10,20240103,2760,12.50,20240909,9480,-67.25,20231227,2760,12.50,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N 20241118,140847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3070,-50,5,-1.60,194748440,62597,62.93,3100,3175,3045,4055,2185,3120,3111.15,0.93,0,-946,3243,3181,3138,3076,3033,3212,3107,58,935,500,1870,5,1,11698021,359,-2.42,0.42,12,0.54,-1269.00,7330.00,9480,20231227,-67.62,2760,20240909,11.23,9160,-66.48,20240103,2760,11.23,20240909,9480,-67.62,20231227,2760,11.23,20240909,1.83,N,187220,500,58 억,,108623,N,N,0,N,00,N diff --git a/187270/price/prices-20241101.csv b/187270/price/prices-20241101.csv index 8c8d3b4ff2dd..749c9eaac025 100644 --- a/187270/price/prices-20241101.csv +++ b/187270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160831,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,5,2,0.16,69088425,21694,56.14,3170,3220,3155,4120,2220,3170,3184.68,0.61,0,292,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,322,8.14,0.50,12,0.21,390.00,6296.00,5890,20240403,-46.10,2930,20241115,8.36,5890,-46.10,20240403,2930,8.36,20241115,5890,-46.10,20240403,2930,8.36,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N +20241119,150844,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3175,5,2,0.16,68234350,21425,55.44,3170,3220,3155,4120,2220,3170,3184.80,0.61,0,479,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,322,8.14,0.50,12,0.21,390.00,6296.00,5890,20240403,-46.10,2930,20241115,8.36,5890,-46.10,20240403,2930,8.36,20241115,5890,-46.10,20240403,2930,8.36,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N +20241119,140843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3160,-10,5,-0.32,54985875,17234,44.60,3170,3220,3155,4120,2220,3170,3190.55,0.61,0,185,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,321,8.10,0.50,12,0.17,390.00,6296.00,5890,20240403,-46.35,2930,20241115,7.85,5890,-46.35,20240403,2930,7.85,20241115,5890,-46.35,20240403,2930,7.85,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N +20241119,130846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,10,2,0.32,35176295,11025,28.53,3170,3220,3165,4120,2220,3170,3190.59,0.61,0,408,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,323,8.15,0.51,12,0.11,390.00,6296.00,5890,20240403,-46.01,2930,20241115,8.53,5890,-46.01,20240403,2930,8.53,20241115,5890,-46.01,20240403,2930,8.53,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N +20241119,120837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,10,2,0.32,34103840,10687,27.66,3170,3220,3165,4120,2220,3170,3191.15,0.61,0,420,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,323,8.15,0.51,12,0.11,390.00,6296.00,5890,20240403,-46.01,2930,20241115,8.53,5890,-46.01,20240403,2930,8.53,20241115,5890,-46.01,20240403,2930,8.53,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N +20241119,110846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,45,2,1.42,15975255,5005,12.95,3170,3220,3165,4120,2220,3170,3191.86,0.61,0,310,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,326,8.24,0.51,12,0.05,390.00,6296.00,5890,20240403,-45.42,2930,20241115,9.73,5890,-45.42,20240403,2930,9.73,20241115,5890,-45.42,20240403,2930,9.73,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N +20241119,100909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,30,2,0.95,6605675,2081,5.39,3170,3205,3165,4120,2220,3170,3174.28,0.61,0,297,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,325,8.21,0.51,12,0.02,390.00,6296.00,5890,20240403,-45.67,2930,20241115,9.22,5890,-45.67,20240403,2930,9.22,20241115,5890,-45.67,20240403,2930,9.22,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N +20241119,090901,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,0,3,0.00,3363365,1061,2.75,3170,3170,3165,4120,2220,3170,3170.00,0.61,0,24,3313,3241,3133,3061,2953,3277,3097,51,950,500,2280,5,1,10143845,322,8.13,0.50,12,0.01,390.00,6296.00,5890,20240403,-46.18,2930,20241115,8.19,5890,-46.18,20240403,2930,8.19,20241115,5890,-46.18,20240403,2930,8.19,20241115,3.07,N,187270,500,50 억,,62379,N,N,0,N,00,N 20241118,160834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3170,85,2,2.76,121816495,38644,157.35,3100,3205,3025,4010,2160,3085,3152.21,0.63,0,-1885,3188,3136,3033,2981,2878,3162,3007,51,925,500,2220,5,1,10143845,322,8.13,0.50,12,0.38,390.00,6296.00,5890,20240403,-46.18,2930,20241115,8.19,5890,-46.18,20240403,2930,8.19,20241115,5890,-46.18,20240403,2930,8.19,20241115,3.12,N,187270,500,50 억,,64263,N,N,0,N,00,N 20241118,150845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,115,2,3.73,114792850,36430,148.34,3100,3205,3025,4010,2160,3085,3151.05,0.63,0,-1804,3188,3136,3033,2981,2878,3162,3007,51,925,500,2220,5,1,10143845,325,8.21,0.51,12,0.36,390.00,6296.00,5890,20240403,-45.67,2930,20241115,9.22,5890,-45.67,20240403,2930,9.22,20241115,5890,-45.67,20240403,2930,9.22,20241115,3.12,N,187270,500,50 억,,64263,N,N,0,N,00,N 20241118,140847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,100,2,3.24,104686555,33259,135.42,3100,3205,3025,4010,2160,3085,3147.62,0.63,0,-2298,3188,3136,3033,2981,2878,3162,3007,51,925,500,2220,5,1,10143845,323,8.17,0.51,12,0.33,390.00,6296.00,5890,20240403,-45.93,2930,20241115,8.70,5890,-45.93,20240403,2930,8.70,20241115,5890,-45.93,20240403,2930,8.70,20241115,3.12,N,187270,500,50 억,,64263,N,N,0,N,00,N diff --git a/187420/price/prices-20241101.csv b/187420/price/prices-20241101.csv index ed0e77f37cb1..c6d2601311c3 100644 --- a/187420/price/prices-20241101.csv +++ b/187420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160831,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,-410,5,-9.17,3208428170,766067,25.85,4405,4425,4030,5810,3130,4470,4188.64,0.73,0,13682,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,975,-32.22,4.30,12,3.19,-126.00,944.00,5930,20241030,-31.53,2880,20240805,40.97,5930,-31.53,20241030,2880,40.97,20240805,5930,-31.53,20241030,2880,40.97,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N +20241119,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4060,-410,5,-9.17,3083826385,735428,24.82,4405,4425,4030,5810,3130,4470,4193.24,0.73,0,15310,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,975,-32.22,4.30,12,3.06,-126.00,944.00,5930,20241030,-31.53,2880,20240805,40.97,5930,-31.53,20241030,2880,40.97,20240805,5930,-31.53,20241030,2880,40.97,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N +20241119,140844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4140,-330,5,-7.38,2410201790,569687,19.22,4405,4425,4105,5810,3130,4470,4230.74,0.73,0,3630,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,994,-32.86,4.39,12,2.37,-126.00,944.00,5930,20241030,-30.19,2880,20240805,43.75,5930,-30.19,20241030,2880,43.75,20240805,5930,-30.19,20241030,2880,43.75,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N +20241119,130846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4160,-310,5,-6.94,2085162970,491156,16.57,4405,4425,4130,5810,3130,4470,4245.41,0.73,0,11870,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,999,-33.02,4.41,12,2.05,-126.00,944.00,5930,20241030,-29.85,2880,20240805,44.44,5930,-29.85,20241030,2880,44.44,20240805,5930,-29.85,20241030,2880,44.44,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N +20241119,120837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4180,-290,5,-6.49,1858839180,436715,14.74,4405,4425,4130,5810,3130,4470,4256.41,0.73,0,7434,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,1004,-33.17,4.43,12,1.82,-126.00,944.00,5930,20241030,-29.51,2880,20240805,45.14,5930,-29.51,20241030,2880,45.14,20240805,5930,-29.51,20241030,2880,45.14,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N +20241119,110846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4230,-240,5,-5.37,1572328680,368461,12.43,4405,4425,4130,5810,3130,4470,4267.28,0.73,0,11556,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,1016,-33.57,4.48,12,1.53,-126.00,944.00,5930,20241030,-28.67,2880,20240805,46.88,5930,-28.67,20241030,2880,46.88,20240805,5930,-28.67,20241030,2880,46.88,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N +20241119,100910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4225,-245,5,-5.48,1412403930,330651,11.16,4405,4425,4130,5810,3130,4470,4271.58,0.73,0,19789,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,1014,-33.53,4.48,12,1.38,-126.00,944.00,5930,20241030,-28.75,2880,20240805,46.70,5930,-28.75,20241030,2880,46.70,20240805,5930,-28.75,20241030,2880,46.70,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N +20241119,090901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4305,-165,5,-3.69,469655495,108080,3.65,4405,4425,4305,5810,3130,4470,4345.43,0.73,0,28773,5363,4916,4418,3971,3473,5140,4195,120,1340,500,3120,5,1,24008445,1034,-34.17,4.56,12,0.45,-126.00,944.00,5930,20241030,-27.40,2880,20240805,49.48,5930,-27.40,20241030,2880,49.48,20240805,5930,-27.40,20241030,2880,49.48,20240805,0.10,N,187420,500,120 억,,174604,N,N,0,N,00,N 20241118,160835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4470,415,2,10.23,13422462585,2954935,1312.26,4005,4865,3920,5270,2840,4055,4542.42,0.27,0,119607,4258,4156,4063,3961,3868,4110,3915,120,1215,500,2830,5,1,24008445,1073,-35.48,4.74,12,12.31,-126.00,944.00,5930,20241030,-24.62,2880,20240805,55.21,5930,-24.62,20241030,2880,55.21,20240805,5930,-24.62,20241030,2880,55.21,20240805,0.08,N,187420,500,120 억,,65380,N,N,0,N,00,N 20241118,150846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,355,2,8.75,13245760350,2915135,1294.59,4005,4865,3920,5270,2840,4055,4543.80,0.27,0,119737,4258,4156,4063,3961,3868,4110,3915,120,1215,500,2830,5,1,24008445,1059,-35.00,4.67,12,12.14,-126.00,944.00,5930,20241030,-25.63,2880,20240805,53.12,5930,-25.63,20241030,2880,53.12,20240805,5930,-25.63,20241030,2880,53.12,20240805,0.08,N,187420,500,120 억,,65380,N,N,0,N,00,N 20241118,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4410,355,2,8.75,12909441020,2839228,1260.88,4005,4865,3920,5270,2840,4055,4546.82,0.27,0,123703,4258,4156,4063,3961,3868,4110,3915,120,1215,500,2830,5,1,24008445,1059,-35.00,4.67,12,11.83,-126.00,944.00,5930,20241030,-25.63,2880,20240805,53.12,5930,-25.63,20241030,2880,53.12,20240805,5930,-25.63,20241030,2880,53.12,20240805,0.08,N,187420,500,120 억,,65380,N,N,0,N,00,N diff --git a/187660/price/prices-20241101.csv b/187660/price/prices-20241101.csv index b66b7a085055..4cc90860848b 100644 --- a/187660/price/prices-20241101.csv +++ b/187660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160831,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-110,5,-3.32,400584905,124628,69.03,3310,3315,3150,4300,2320,3310,3214.27,2.16,0,-39517,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,699,-25.20,2.51,12,0.57,-127.00,1273.00,3970,20241023,-19.40,1876,20231222,70.58,3970,-19.40,20241023,1922,66.49,20240102,3970,-19.40,20241023,1876,70.58,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N +20241119,150844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-110,5,-3.32,379186045,117927,65.32,3310,3315,3150,4300,2320,3310,3215.43,2.16,0,-37416,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,699,-25.20,2.51,12,0.54,-127.00,1273.00,3970,20241023,-19.40,1876,20231222,70.58,3970,-19.40,20241023,1922,66.49,20240102,3970,-19.40,20241023,1876,70.58,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N +20241119,140844,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3200,-110,5,-3.32,359585290,111800,61.93,3310,3315,3150,4300,2320,3310,3216.33,2.16,0,-36560,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,699,-25.20,2.51,12,0.51,-127.00,1273.00,3970,20241023,-19.40,1876,20231222,70.58,3970,-19.40,20241023,1922,66.49,20240102,3970,-19.40,20241023,1876,70.58,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N +20241119,130847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3220,-90,5,-2.72,331869925,103166,57.14,3310,3315,3150,4300,2320,3310,3216.85,2.16,0,-35877,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,703,-25.35,2.53,12,0.47,-127.00,1273.00,3970,20241023,-18.89,1876,20231222,71.64,3970,-18.89,20241023,1922,67.53,20240102,3970,-18.89,20241023,1876,71.64,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N +20241119,120838,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3215,-95,5,-2.87,182621575,56374,31.23,3310,3315,3185,4300,2320,3310,3239.46,2.16,0,-33451,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,702,-25.31,2.53,12,0.26,-127.00,1273.00,3970,20241023,-19.02,1876,20231222,71.38,3970,-19.02,20241023,1922,67.27,20240102,3970,-19.02,20241023,1876,71.38,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N +20241119,110847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,-70,5,-2.11,115042750,35292,19.55,3310,3315,3200,4300,2320,3310,3259.74,2.16,0,-20985,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,707,-25.51,2.55,12,0.16,-127.00,1273.00,3970,20241023,-18.39,1876,20231222,72.71,3970,-18.39,20241023,1922,68.57,20240102,3970,-18.39,20241023,1876,72.71,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N +20241119,100910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3285,-25,5,-0.76,62695350,19091,10.57,3310,3315,3250,4300,2320,3310,3284.03,2.16,0,-16050,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,717,-25.87,2.58,12,0.09,-127.00,1273.00,3970,20241023,-17.25,1876,20231222,75.11,3970,-17.25,20241023,1922,70.92,20240102,3970,-17.25,20241023,1876,75.11,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N +20241119,090902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,5,2,0.15,3674035,1113,0.62,3310,3315,3300,4300,2320,3310,3301.02,2.16,0,-792,3470,3390,3270,3190,3070,3430,3230,22,990,100,2250,5,1,21836250,724,-26.10,2.60,12,0.01,-127.00,1273.00,3970,20241023,-16.50,1876,20231222,76.71,3970,-16.50,20241023,1922,72.48,20240102,3970,-16.50,20241023,1876,76.71,20231222,4.45,N,187660,100,21 억,,472369,N,N,0,N,00,N 20241118,160835,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3310,20,2,0.61,586253730,180083,226.24,3195,3350,3150,4275,2305,3290,3255.46,2.00,0,35190,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,723,-26.06,2.60,12,0.82,-127.00,1273.00,3970,20241023,-16.62,1876,20231222,76.44,3970,-16.62,20241023,1922,72.22,20240102,3970,-16.62,20241023,1876,76.44,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N 20241118,150846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,25,2,0.76,542067605,166666,209.38,3195,3350,3150,4275,2305,3290,3252.42,2.00,0,33363,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,724,-26.10,2.60,12,0.76,-127.00,1273.00,3970,20241023,-16.50,1876,20231222,76.71,3970,-16.50,20241023,1922,72.48,20240102,3970,-16.50,20241023,1876,76.71,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N 20241118,140848,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3330,40,2,1.22,533987020,164227,206.32,3195,3350,3150,4275,2305,3290,3251.52,2.00,0,32447,3446,3367,3316,3237,3186,3342,3212,22,985,100,2230,5,1,21836250,727,-26.22,2.62,12,0.75,-127.00,1273.00,3970,20241023,-16.12,1876,20231222,77.51,3970,-16.12,20241023,1922,73.26,20240102,3970,-16.12,20241023,1876,77.51,20231222,4.42,N,187660,100,21 억,,437180,N,N,0,N,00,N diff --git a/187790/price/prices-20241101.csv b/187790/price/prices-20241101.csv index d275e58a4127..ca07c8c43cd3 100644 --- a/187790/price/prices-20241101.csv +++ b/187790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160831,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241119,150845,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241119,140844,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241119,130847,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241119,120838,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241119,110847,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241119,100910,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N +20241119,090902,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241118,160835,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241118,150846,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N 20241118,140848,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1025,0,3,0.00,0,0,0.00,0,0,0,1332,718,1025,0.00,2.35,0,0,1025,1025,1025,1025,1025,1025,1025,154,307,500,0,1,1,30840830,316,-6.70,3.63,12,0.00,-153.00,282.00,1651,20231121,-37.92,946,20240409,8.35,1384,-25.94,20240102,946,8.35,20240409,1651,-37.92,20231121,946,8.35,20240409,0.00,N,187790,500,154 억,,724172,N,N,0,N,00,N diff --git a/187870/price/prices-20241101.csv b/187870/price/prices-20241101.csv index 5d51136802f3..32301360aec3 100644 --- a/187870/price/prices-20241101.csv +++ b/187870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160832,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12640,90,2,0.72,45852810,3652,99.19,12420,12750,12420,16310,8790,12550,12555.53,0.75,0,3,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,889,12.36,0.63,12,0.05,1023.00,20221.00,17570,20240618,-28.06,11250,20240805,12.36,17570,-28.06,20240618,11250,12.36,20240805,17570,-28.06,20240618,11250,12.36,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N +20241119,150845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12550,0,3,0.00,44740490,3564,96.80,12420,12750,12420,16310,8790,12550,12553.45,0.75,0,3,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,883,12.27,0.62,12,0.05,1023.00,20221.00,17570,20240618,-28.57,11250,20240805,11.56,17570,-28.57,20240618,11250,11.56,20240805,17570,-28.57,20240618,11250,11.56,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N +20241119,140845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12580,30,2,0.24,36080550,2876,78.11,12420,12750,12420,16310,8790,12550,12545.39,0.75,0,49,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,885,12.30,0.62,12,0.04,1023.00,20221.00,17570,20240618,-28.40,11250,20240805,11.82,17570,-28.40,20240618,11250,11.82,20240805,17570,-28.40,20240618,11250,11.82,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N +20241119,130847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12530,-20,5,-0.16,28412050,2266,61.54,12420,12750,12420,16310,8790,12550,12538.42,0.75,0,-41,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,882,12.25,0.62,12,0.03,1023.00,20221.00,17570,20240618,-28.69,11250,20240805,11.38,17570,-28.69,20240618,11250,11.38,20240805,17570,-28.69,20240618,11250,11.38,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N +20241119,120838,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12500,-50,5,-0.40,24641650,1965,53.37,12420,12750,12420,16310,8790,12550,12540.28,0.75,0,-37,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,880,12.22,0.62,12,0.03,1023.00,20221.00,17570,20240618,-28.86,11250,20240805,11.11,17570,-28.86,20240618,11250,11.11,20240805,17570,-28.86,20240618,11250,11.11,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N +20241119,110847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12520,-30,5,-0.24,19175710,1528,41.50,12420,12750,12420,16310,8790,12550,12549.55,0.75,0,-37,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,881,12.24,0.62,12,0.02,1023.00,20221.00,17570,20240618,-28.74,11250,20240805,11.29,17570,-28.74,20240618,11250,11.29,20240805,17570,-28.74,20240618,11250,11.29,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N +20241119,100911,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12650,100,2,0.80,9442410,753,20.45,12420,12750,12420,16310,8790,12550,12539.72,0.75,0,-22,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,890,12.37,0.63,12,0.01,1023.00,20221.00,17570,20240618,-28.00,11250,20240805,12.44,17570,-28.00,20240618,11250,12.44,20240805,17570,-28.00,20240618,11250,12.44,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N +20241119,090902,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12420,-130,5,-1.04,534150,43,1.17,12420,12450,12420,16310,8790,12550,12422.09,0.75,0,8,13636,13092,12446,11902,11256,13365,12175,35,3760,500,8780,10,1,7036609,874,12.14,0.61,12,0.00,1023.00,20221.00,17570,20240618,-29.31,11250,20240805,10.40,17570,-29.31,20240618,11250,10.40,20240805,17570,-29.31,20240618,11250,10.40,20240805,0.71,N,187870,500,35 억,,52504,N,N,0,N,00,N 20241118,160835,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12550,60,2,0.48,46392870,3682,43.38,12370,12990,11800,16230,8750,12490,12599.91,0.75,0,-146,13230,12860,12330,11960,11430,13045,12145,35,3740,500,8740,10,1,7036609,883,12.27,0.62,12,0.05,1023.00,20221.00,17570,20240618,-28.57,11250,20240805,11.56,17570,-28.57,20240618,11250,11.56,20240805,17570,-28.57,20240618,11250,11.56,20240805,0.73,N,187870,500,35 억,,52650,N,N,0,N,00,N 20241118,150847,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12630,140,2,1.12,45878350,3641,42.90,12370,12990,11800,16230,8750,12490,12600.48,0.75,0,-133,13230,12860,12330,11960,11430,13045,12145,35,3740,500,8740,10,1,7036609,889,12.35,0.62,12,0.05,1023.00,20221.00,17570,20240618,-28.12,11250,20240805,12.27,17570,-28.12,20240618,11250,12.27,20240805,17570,-28.12,20240618,11250,12.27,20240805,0.73,N,187870,500,35 억,,52650,N,N,0,N,00,N 20241118,140848,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12650,160,2,1.28,40908230,3248,38.27,12370,12990,11800,16230,8750,12490,12594.90,0.75,0,-128,13230,12860,12330,11960,11430,13045,12145,35,3740,500,8740,10,1,7036609,890,12.37,0.63,12,0.05,1023.00,20221.00,17570,20240618,-28.00,11250,20240805,12.44,17570,-28.00,20240618,11250,12.44,20240805,17570,-28.00,20240618,11250,12.44,20240805,0.73,N,187870,500,35 억,,52650,N,N,0,N,00,N diff --git a/188260/price/prices-20241101.csv b/188260/price/prices-20241101.csv index 8fdbcf897c8b..f6c7949c4873 100644 --- a/188260/price/prices-20241101.csv +++ b/188260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160832,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2700,-30,5,-1.10,59896180,22094,40.51,2800,2800,2670,3545,1915,2730,2710.97,0.89,0,3684,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,195,-2.02,1.23,12,0.31,-1334.00,2190.00,6060,20231110,-55.45,2465,20241115,9.53,5700,-52.63,20240826,2465,9.53,20241115,5700,-52.63,20240826,2465,9.53,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N +20241119,150845,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2715,-15,5,-0.55,52351320,19303,35.39,2800,2800,2670,3545,1915,2730,2712.08,0.89,0,3430,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,196,-2.04,1.24,12,0.27,-1334.00,2190.00,6060,20231110,-55.20,2465,20241115,10.14,5700,-52.37,20240826,2465,10.14,20241115,5700,-52.37,20240826,2465,10.14,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N +20241119,140845,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2735,5,2,0.18,35438285,13054,23.94,2800,2800,2670,3545,1915,2730,2714.75,0.89,0,2378,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,198,-2.05,1.25,12,0.18,-1334.00,2190.00,6060,20231110,-54.87,2465,20241115,10.95,5700,-52.02,20240826,2465,10.95,20241115,5700,-52.02,20240826,2465,10.95,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N +20241119,130848,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2725,-5,5,-0.18,34879515,12849,23.56,2800,2800,2670,3545,1915,2730,2714.57,0.89,0,2425,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,197,-2.04,1.24,12,0.18,-1334.00,2190.00,6060,20231110,-55.03,2465,20241115,10.55,5700,-52.19,20240826,2465,10.55,20241115,5700,-52.19,20240826,2465,10.55,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N +20241119,120838,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2715,-15,5,-0.55,32600150,12009,22.02,2800,2800,2670,3545,1915,2730,2714.64,0.89,0,2099,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,196,-2.04,1.24,12,0.17,-1334.00,2190.00,6060,20231110,-55.20,2465,20241115,10.14,5700,-52.37,20240826,2465,10.14,20241115,5700,-52.37,20240826,2465,10.14,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N +20241119,110847,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2720,-10,5,-0.37,26463990,9748,17.87,2800,2800,2670,3545,1915,2730,2714.81,0.89,0,2789,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,197,-2.04,1.24,12,0.13,-1334.00,2190.00,6060,20231110,-55.12,2465,20241115,10.34,5700,-52.28,20240826,2465,10.34,20241115,5700,-52.28,20240826,2465,10.34,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N +20241119,100911,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2695,-35,5,-1.28,21017005,7745,14.20,2800,2800,2670,3545,1915,2730,2713.62,0.89,0,2393,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,195,-2.02,1.23,12,0.11,-1334.00,2190.00,6060,20231110,-55.53,2465,20241115,9.33,5700,-52.72,20240826,2465,9.33,20241115,5700,-52.72,20240826,2465,9.33,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N +20241119,090902,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2765,35,2,1.28,4662465,1675,3.07,2800,2800,2750,3545,1915,2730,2783.56,0.89,0,-933,2883,2806,2703,2626,2523,2845,2665,36,815,500,1630,5,1,7228470,200,-2.07,1.26,12,0.02,-1334.00,2190.00,6060,20231110,-54.37,2465,20241115,12.17,5700,-51.49,20240826,2465,12.17,20241115,5700,-51.49,20240826,2465,12.17,20241115,0.00,N,188260,500,36 억,,64330,N,N,0,N,00,N 20241118,160836,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2730,95,2,3.61,148087500,54359,109.64,2635,2780,2600,3425,1845,2635,2724.25,0.71,0,13000,2875,2755,2610,2490,2345,2815,2550,36,790,500,1580,5,1,7228470,197,-2.05,1.25,12,0.75,-1334.00,2190.00,6690,20231109,-59.19,2465,20241115,10.75,5700,-52.11,20240826,2465,10.75,20241115,5700,-52.11,20240826,2465,10.75,20241115,0.00,N,188260,500,36 억,,51421,N,N,0,N,00,N 20241118,150847,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2740,105,2,3.98,137677625,50551,101.96,2635,2780,2600,3425,1845,2635,2723.54,0.71,0,10725,2875,2755,2610,2490,2345,2815,2550,36,790,500,1580,5,1,7228470,198,-2.05,1.25,12,0.70,-1334.00,2190.00,6690,20231109,-59.04,2465,20241115,11.16,5700,-51.93,20240826,2465,11.16,20241115,5700,-51.93,20240826,2465,11.16,20241115,0.00,N,188260,500,36 억,,51421,N,N,0,N,00,N 20241118,140849,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2750,115,2,4.36,122228730,44901,90.56,2635,2780,2600,3425,1845,2635,2722.18,0.71,0,7276,2875,2755,2610,2490,2345,2815,2550,36,790,500,1580,5,1,7228470,199,-2.06,1.26,12,0.62,-1334.00,2190.00,6690,20231109,-58.89,2465,20241115,11.56,5700,-51.75,20240826,2465,11.56,20241115,5700,-51.75,20240826,2465,11.56,20241115,0.00,N,188260,500,36 억,,51421,N,N,0,N,00,N diff --git a/189300/price/prices-20241101.csv b/189300/price/prices-20241101.csv index d9a6bef7db42..50ce46830d65 100644 --- a/189300/price/prices-20241101.csv +++ b/189300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160832,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44450,550,2,1.25,5862813750,131296,129.21,44300,45700,43550,57000,30750,43900,44653.64,10.41,0,7032,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4771,80.67,1.71,12,1.22,551.00,25993.00,82400,20240104,-46.06,42800,20241115,3.86,82400,-46.06,20240104,42800,3.86,20241115,82400,-46.06,20240104,42800,3.86,20241115,2.08,N,189300,500,53 억,,1117563,N,N,125,N,00,N +20241119,150845,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44250,350,2,0.80,5706371950,127771,125.74,44300,45700,43550,57000,30750,43900,44660.93,10.41,0,7720,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4750,80.31,1.70,12,1.19,551.00,25993.00,82400,20240104,-46.30,42800,20241115,3.39,82400,-46.30,20240104,42800,3.39,20241115,82400,-46.30,20240104,42800,3.39,20241115,2.08,N,189300,500,53 억,,1117563,N,N,432,N,00,N +20241119,140845,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44250,350,2,0.80,4732258650,105603,103.92,44300,45700,43850,57000,30750,43900,44811.78,10.41,0,7072,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4750,80.31,1.70,12,0.98,551.00,25993.00,82400,20240104,-46.30,42800,20241115,3.39,82400,-46.30,20240104,42800,3.39,20241115,82400,-46.30,20240104,42800,3.39,20241115,2.08,N,189300,500,53 억,,1117563,N,N,432,N,00,N +20241119,130848,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44900,1000,2,2.28,3940252600,87802,86.40,44300,45700,43850,57000,30750,43900,44876.57,10.41,0,8991,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4819,81.49,1.73,12,0.82,551.00,25993.00,82400,20240104,-45.51,42800,20241115,4.91,82400,-45.51,20240104,42800,4.91,20241115,82400,-45.51,20240104,42800,4.91,20241115,2.08,N,189300,500,53 억,,1117563,N,N,432,N,00,N +20241119,120839,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45100,1200,2,2.73,3441257750,76717,75.50,44300,45700,43850,57000,30750,43900,44856.52,10.41,0,5790,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4841,81.85,1.74,12,0.71,551.00,25993.00,82400,20240104,-45.27,42800,20241115,5.37,82400,-45.27,20240104,42800,5.37,20241115,82400,-45.27,20240104,42800,5.37,20241115,2.08,N,189300,500,53 억,,1117563,N,N,432,N,00,N +20241119,110848,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,45450,1550,2,3.53,2796506650,62522,61.53,44300,45600,43850,57000,30750,43900,44728.36,10.41,0,5787,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4878,82.49,1.75,12,0.58,551.00,25993.00,82400,20240104,-44.84,42800,20241115,6.19,82400,-44.84,20240104,42800,6.19,20241115,82400,-44.84,20240104,42800,6.19,20241115,2.08,N,189300,500,53 억,,1117563,N,N,432,N,00,N +20241119,100911,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44850,950,2,2.16,2222911200,49795,49.00,44300,45400,43850,57000,30750,43900,44641.25,10.41,0,1778,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4814,81.40,1.73,12,0.46,551.00,25993.00,82400,20240104,-45.57,42800,20241115,4.79,82400,-45.57,20240104,42800,4.79,20241115,82400,-45.57,20240104,42800,4.79,20241115,2.08,N,189300,500,53 억,,1117563,N,N,432,N,00,N +20241119,090903,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,44600,700,2,1.59,461028700,10335,10.17,44300,44950,44200,57000,30750,43900,44608.49,10.41,0,4081,46866,45382,44366,42882,41866,44875,42375,54,13100,500,31600,50,1,10733334,4787,80.94,1.72,12,0.10,551.00,25993.00,82400,20240104,-45.87,42800,20241115,4.21,82400,-45.87,20240104,42800,4.21,20241115,82400,-45.87,20240104,42800,4.21,20241115,2.08,N,189300,500,53 억,,1117563,N,N,432,N,00,N 20241118,160836,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,43900,-700,5,-1.57,4470606050,100882,27.47,45100,45850,43350,57900,31250,44600,44316.89,10.49,0,-10553,52400,48500,45650,41750,38900,47075,40325,54,13300,500,32110,50,1,10733334,4712,79.67,1.69,12,0.94,551.00,25993.00,82400,20240104,-46.72,42800,20241115,2.57,82400,-46.72,20240104,42800,2.57,20241115,82400,-46.72,20240104,42800,2.57,20241115,2.09,N,189300,500,53 억,,1126107,N,N,432,N,00,N 20241118,150847,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,43600,-1000,5,-2.24,4295595000,96883,26.38,45100,45850,43350,57900,31250,44600,44337.95,10.49,0,-10554,52400,48500,45650,41750,38900,47075,40325,54,13300,500,32110,50,1,10733334,4680,79.13,1.68,12,0.90,551.00,25993.00,82400,20240104,-47.09,42800,20241115,1.87,82400,-47.09,20240104,42800,1.87,20241115,82400,-47.09,20240104,42800,1.87,20241115,2.09,N,189300,500,53 억,,1126107,N,N,183,N,00,N 20241118,140849,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,43600,-1000,5,-2.24,3892874150,87641,23.86,45100,45850,43350,57900,31250,44600,44418.40,10.49,0,-12040,52400,48500,45650,41750,38900,47075,40325,54,13300,500,32110,50,1,10733334,4680,79.13,1.68,12,0.82,551.00,25993.00,82400,20240104,-47.09,42800,20241115,1.87,82400,-47.09,20240104,42800,1.87,20241115,82400,-47.09,20240104,42800,1.87,20241115,2.09,N,189300,500,53 억,,1126107,N,N,183,N,00,N diff --git a/189330/price/prices-20241101.csv b/189330/price/prices-20241101.csv index 8254e1eaeadf..1b6f61ca8b32 100644 --- a/189330/price/prices-20241101.csv +++ b/189330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160832,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,-10,5,-0.16,1899309000,273862,3591.16,6410,7450,6370,8350,4510,6430,6935.50,0.37,0,-11558,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,391,-6.04,2.64,12,4.50,-1063.00,2432.00,18090,20240315,-64.51,6070,20241114,5.77,18090,-64.51,20240315,6070,5.77,20241114,18090,-64.51,20240315,6070,5.77,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N +20241119,150846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,70,2,1.09,1872191640,269649,3535.92,6410,7450,6370,8350,4510,6430,6943.07,0.37,0,-10886,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,396,-6.11,2.67,12,4.43,-1063.00,2432.00,18090,20240315,-64.07,6070,20241114,7.08,18090,-64.07,20240315,6070,7.08,20241114,18090,-64.07,20240315,6070,7.08,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N +20241119,140845,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6410,-20,5,-0.31,1841276660,264886,3473.46,6410,7450,6370,8350,4510,6430,6951.20,0.37,0,-8690,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,391,-6.03,2.64,12,4.35,-1063.00,2432.00,18090,20240315,-64.57,6070,20241114,5.60,18090,-64.57,20240315,6070,5.60,20241114,18090,-64.57,20240315,6070,5.60,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N +20241119,130848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6650,220,2,3.42,1279567730,182471,2392.75,6410,7450,6370,8350,4510,6430,7012.44,0.37,0,-15965,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,405,-6.26,2.73,12,3.00,-1063.00,2432.00,18090,20240315,-63.24,6070,20241114,9.56,18090,-63.24,20240315,6070,9.56,20241114,18090,-63.24,20240315,6070,9.56,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N +20241119,120839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6580,150,2,2.33,1267356230,180619,2368.46,6410,7450,6370,8350,4510,6430,7016.74,0.37,0,-15870,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,401,-6.19,2.71,12,2.96,-1063.00,2432.00,18090,20240315,-63.63,6070,20241114,8.40,18090,-63.63,20240315,6070,8.40,20241114,18090,-63.63,20240315,6070,8.40,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N +20241119,110848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6670,240,2,3.73,1224135020,174069,2282.57,6410,7450,6370,8350,4510,6430,7032.47,0.37,0,-16944,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,406,-6.27,2.74,12,2.86,-1063.00,2432.00,18090,20240315,-63.13,6070,20241114,9.88,18090,-63.13,20240315,6070,9.88,20241114,18090,-63.13,20240315,6070,9.88,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N +20241119,100911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6710,280,2,4.35,1197105820,170019,2229.46,6410,7450,6370,8350,4510,6430,7041.01,0.37,0,-17029,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,409,-6.31,2.76,12,2.79,-1063.00,2432.00,18090,20240315,-62.91,6070,20241114,10.54,18090,-62.91,20240315,6070,10.54,20241114,18090,-62.91,20240315,6070,10.54,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N +20241119,090903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6480,50,2,0.78,8196200,1275,16.72,6410,6480,6370,8350,4510,6430,6428.39,0.37,0,-523,6696,6562,6386,6252,6076,6630,6320,30,1920,500,4500,10,1,6092284,395,-6.10,2.66,12,0.02,-1063.00,2432.00,18090,20240315,-64.18,6070,20241114,6.75,18090,-64.18,20240315,6070,6.75,20241114,18090,-64.18,20240315,6070,6.75,20241114,0.92,N,189330,500,30 억,,22757,N,N,0,N,00,N 20241118,160836,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6430,160,2,2.55,48616180,7626,56.32,6210,6520,6210,8150,4390,6270,6374.99,0.33,0,2922,6683,6476,6303,6096,5923,6390,6010,30,1880,500,4380,10,1,6092284,392,-6.05,2.64,12,0.13,-1063.00,2432.00,18090,20240315,-64.46,6070,20241114,5.93,18090,-64.46,20240315,6070,5.93,20241114,18090,-64.46,20240315,6070,5.93,20241114,0.93,N,189330,500,30 억,,19835,N,N,0,N,00,N 20241118,150847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6380,110,2,1.75,46564530,7306,53.95,6210,6520,6210,8150,4390,6270,6373.46,0.33,0,2836,6683,6476,6303,6096,5923,6390,6010,30,1880,500,4380,10,1,6092284,389,-6.00,2.62,12,0.12,-1063.00,2432.00,18090,20240315,-64.73,6070,20241114,5.11,18090,-64.73,20240315,6070,5.11,20241114,18090,-64.73,20240315,6070,5.11,20241114,0.93,N,189330,500,30 억,,19835,N,N,0,N,00,N 20241118,140849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6420,150,2,2.39,41672520,6537,48.28,6210,6520,6210,8150,4390,6270,6374.87,0.33,0,2743,6683,6476,6303,6096,5923,6390,6010,30,1880,500,4380,10,1,6092284,391,-6.04,2.64,12,0.11,-1063.00,2432.00,18090,20240315,-64.51,6070,20241114,5.77,18090,-64.51,20240315,6070,5.77,20241114,18090,-64.51,20240315,6070,5.77,20241114,0.93,N,189330,500,30 억,,19835,N,N,0,N,00,N diff --git a/189350/price/prices-20241101.csv b/189350/price/prices-20241101.csv index eaf4acddac0f..aaf799c46579 100644 --- a/189350/price/prices-20241101.csv +++ b/189350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160833,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1828,238,1,14.97,137503,101,0.00,1352,1828,1352,1828,1352,1590,1361.42,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241119,150846,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1828,238,1,14.97,137503,101,0.00,1352,1828,1352,1828,1352,1590,1361.42,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241119,140846,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1828,238,1,14.97,137503,101,0.00,1352,1828,1352,1828,1352,1590,1361.42,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241119,130848,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1828,238,1,14.97,137503,101,0.00,1352,1828,1352,1828,1352,1590,1361.42,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241119,120839,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1828,238,1,14.97,137503,101,0.00,1352,1828,1352,1828,1352,1590,1361.42,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241119,110848,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1828,238,1,14.97,137503,101,0.00,1352,1828,1352,1828,1352,1590,1361.42,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241119,100912,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1828,238,1,14.97,137503,101,0.00,1352,1828,1352,1828,1352,1590,1361.42,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,88,91.40,2.55,12,0.00,20.00,718.00,2760,20231228,-33.77,1352,20241119,35.21,2750,-33.53,20240102,1352,35.21,20241119,2760,-33.77,20231228,1352,35.21,20241119,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N +20241119,090903,57,100.00,KONEX,,,N,N,N,N, ,N,1590,0,3,0.00,0,0,0.00,0,0,0,1828,1352,1590,0.00,23.54,0,0,1590,1590,1590,1590,1590,1590,1590,24,238,500,950,1,1,4800000,76,79.50,2.21,12,0.00,20.00,718.00,2760,20231228,-42.39,1353,20241004,17.52,2750,-42.18,20240102,1353,17.52,20241004,2760,-42.39,20231228,1353,17.52,20241004,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241118,160836,57,100.00,KONEX,,,N,N,N,N, ,N,1590,-10,5,-0.62,0,0,0.00,0,0,0,1840,1360,1600,0.00,23.54,0,0,1600,1600,1600,1600,1600,1600,1600,24,240,500,960,1,1,4800000,76,79.50,2.21,12,0.00,20.00,718.00,2760,20231228,-42.39,1353,20241004,17.52,2750,-42.18,20240102,1353,17.52,20241004,2760,-42.39,20231228,1353,17.52,20241004,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241118,150848,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,0,0,0.00,0,0,0,1840,1360,1600,0.00,23.54,0,0,1600,1600,1600,1600,1600,1600,1600,24,240,500,960,1,1,4800000,77,80.00,2.23,12,0.00,20.00,718.00,2760,20231228,-42.03,1353,20241004,18.26,2750,-41.82,20240102,1353,18.26,20241004,2760,-42.03,20231228,1353,18.26,20241004,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N 20241118,140849,57,100.00,KONEX,,,N,N,N,N, ,N,1600,0,3,0.00,0,0,0.00,0,0,0,1840,1360,1600,0.00,23.54,0,0,1600,1600,1600,1600,1600,1600,1600,24,240,500,960,1,1,4800000,77,80.00,2.23,12,0.00,20.00,718.00,2760,20231228,-42.03,1353,20241004,18.26,2750,-41.82,20240102,1353,18.26,20241004,2760,-42.03,20231228,1353,18.26,20241004,0.00,N,189350,500,24 억,,1130000,N,N,0,N,00,N diff --git a/189690/price/prices-20241101.csv b/189690/price/prices-20241101.csv index 668468f362f8..f00fe628bd05 100644 --- a/189690/price/prices-20241101.csv +++ b/189690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160833,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,20,2,0.95,26275645,12475,55.75,2070,2120,2070,2720,1470,2095,2106.26,0.37,0,-3756,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,578,12.23,0.78,06,0.05,173.00,2722.00,4085,20240119,-48.23,2020,20241115,4.70,4085,-48.23,20240119,2020,4.70,20241115,4085,-48.23,20240119,2020,4.70,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N +20241119,150846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,20,2,0.95,24145900,11468,51.25,2070,2120,2070,2720,1470,2095,2105.50,0.37,0,-3756,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,578,12.23,0.78,06,0.04,173.00,2722.00,4085,20240119,-48.23,2020,20241115,4.70,4085,-48.23,20240119,2020,4.70,20241115,4085,-48.23,20240119,2020,4.70,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N +20241119,140846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2115,20,2,0.95,24080460,11437,51.12,2070,2120,2070,2720,1470,2095,2105.49,0.37,0,-3756,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,578,12.23,0.78,06,0.04,173.00,2722.00,4085,20240119,-48.23,2020,20241115,4.70,4085,-48.23,20240119,2020,4.70,20241115,4085,-48.23,20240119,2020,4.70,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N +20241119,130849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,15,2,0.72,19914345,9459,42.27,2070,2120,2070,2720,1470,2095,2105.33,0.37,0,-3684,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,576,12.20,0.78,06,0.03,173.00,2722.00,4085,20240119,-48.35,2020,20241115,4.46,4085,-48.35,20240119,2020,4.46,20241115,4085,-48.35,20240119,2020,4.46,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N +20241119,120839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,15,2,0.72,17009455,8085,36.13,2070,2115,2070,2720,1470,2095,2103.83,0.37,0,-3421,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,576,12.20,0.78,06,0.03,173.00,2722.00,4085,20240119,-48.35,2020,20241115,4.46,4085,-48.35,20240119,2020,4.46,20241115,4085,-48.35,20240119,2020,4.46,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N +20241119,110848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2100,5,2,0.24,14373870,6831,30.53,2070,2115,2070,2720,1470,2095,2104.21,0.37,0,-2858,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,574,12.14,0.77,06,0.03,173.00,2722.00,4085,20240119,-48.59,2020,20241115,3.96,4085,-48.59,20240119,2020,3.96,20241115,4085,-48.59,20240119,2020,3.96,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N +20241119,100912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2110,15,2,0.72,12862905,6110,27.31,2070,2115,2070,2720,1470,2095,2105.22,0.37,0,-2624,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,576,12.20,0.78,06,0.02,173.00,2722.00,4085,20240119,-48.35,2020,20241115,4.46,4085,-48.35,20240119,2020,4.46,20241115,4085,-48.35,20240119,2020,4.46,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N +20241119,090903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2105,10,2,0.48,1883020,907,4.05,2070,2105,2070,2720,1470,2095,2076.10,0.37,0,-101,2145,2120,2095,2070,2045,2132,2082,137,625,500,1340,5,1,27321969,575,12.17,0.77,06,0.00,173.00,2722.00,4085,20240119,-48.47,2020,20241115,4.21,4085,-48.47,20240119,2020,4.21,20241115,4085,-48.47,20240119,2020,4.21,20241115,2.02,N,189690,500,136 억,,102233,N,N,0,N,00,N 20241118,160837,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,25,2,1.21,46922105,22375,68.44,2085,2120,2070,2690,1450,2070,2097.08,0.38,0,-2319,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,572,12.11,0.77,06,0.08,173.00,2722.00,4085,20240119,-48.71,2020,20241115,3.71,4085,-48.71,20240119,2020,3.71,20241115,4085,-48.71,20240119,2020,3.71,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N 20241118,150848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2095,25,2,1.21,41232365,19658,60.13,2085,2120,2070,2690,1450,2070,2097.49,0.38,0,-322,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,572,12.11,0.77,06,0.07,173.00,2722.00,4085,20240119,-48.71,2020,20241115,3.71,4085,-48.71,20240119,2020,3.71,20241115,4085,-48.71,20240119,2020,3.71,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N 20241118,140850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2085,15,2,0.72,38798125,18494,56.57,2085,2120,2070,2690,1450,2070,2097.88,0.38,0,-166,2170,2120,2070,2020,1970,2145,2045,137,620,500,1320,5,1,27321969,570,12.05,0.77,06,0.07,173.00,2722.00,4085,20240119,-48.96,2020,20241115,3.22,4085,-48.96,20240119,2020,3.22,20241115,4085,-48.96,20240119,2020,3.22,20241115,2.00,N,189690,500,136 억,,104552,N,N,0,N,00,N diff --git a/189860/price/prices-20241101.csv b/189860/price/prices-20241101.csv index 98f1de410773..c3654ea06064 100644 --- a/189860/price/prices-20241101.csv +++ b/189860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160833,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4765,195,2,4.27,321053550,68216,128.35,4580,4780,4570,5940,3200,4570,4706.42,1.63,0,6477,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,462,-12.34,1.52,12,0.70,-386.00,3130.00,8450,20240529,-43.61,3825,20240307,24.58,8450,-43.61,20240529,3825,24.58,20240307,8450,-43.61,20240529,3825,24.58,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N +20241119,150846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4750,180,2,3.94,315457455,67040,126.14,4580,4780,4570,5940,3200,4570,4705.51,1.63,0,6513,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,461,-12.31,1.52,12,0.69,-386.00,3130.00,8450,20240529,-43.79,3825,20240307,24.18,8450,-43.79,20240529,3825,24.18,20240307,8450,-43.79,20240529,3825,24.18,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N +20241119,140846,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4725,155,2,3.39,288277995,61281,115.30,4580,4780,4570,5940,3200,4570,4704.20,1.63,0,5689,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,458,-12.24,1.51,12,0.63,-386.00,3130.00,8450,20240529,-44.08,3825,20240307,23.53,8450,-44.08,20240529,3825,23.53,20240307,8450,-44.08,20240529,3825,23.53,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N +20241119,130849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4750,180,2,3.94,236521610,50365,94.77,4580,4780,4570,5940,3200,4570,4696.15,1.63,0,2689,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,461,-12.31,1.52,12,0.52,-386.00,3130.00,8450,20240529,-43.79,3825,20240307,24.18,8450,-43.79,20240529,3825,24.18,20240307,8450,-43.79,20240529,3825,24.18,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N +20241119,120840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4720,150,2,3.28,203433915,43374,81.61,4580,4780,4570,5940,3200,4570,4690.23,1.63,0,1484,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,458,-12.23,1.51,12,0.45,-386.00,3130.00,8450,20240529,-44.14,3825,20240307,23.40,8450,-44.14,20240529,3825,23.40,20240307,8450,-44.14,20240529,3825,23.40,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N +20241119,110849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4690,120,2,2.63,193304605,41212,77.54,4580,4780,4570,5940,3200,4570,4690.49,1.63,0,925,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,455,-12.15,1.50,12,0.42,-386.00,3130.00,8450,20240529,-44.50,3825,20240307,22.61,8450,-44.50,20240529,3825,22.61,20240307,8450,-44.50,20240529,3825,22.61,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N +20241119,100912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4645,75,2,1.64,82072040,17689,33.28,4580,4700,4570,5940,3200,4570,4639.72,1.63,0,3266,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,451,-12.03,1.48,12,0.18,-386.00,3130.00,8450,20240529,-45.03,3825,20240307,21.44,8450,-45.03,20240529,3825,21.44,20240307,8450,-45.03,20240529,3825,21.44,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N +20241119,090904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4685,115,2,2.52,28280060,6073,11.43,4580,4700,4580,5940,3200,4570,4656.69,1.63,0,1036,4776,4672,4586,4482,4396,4725,4535,48,1370,500,2830,5,1,9698780,454,-12.14,1.50,12,0.06,-386.00,3130.00,8450,20240529,-44.56,3825,20240307,22.48,8450,-44.56,20240529,3825,22.48,20240307,8450,-44.56,20240529,3825,22.48,20240307,0.02,N,189860,500,48 억,,158453,N,N,0,N,00,N 20241118,160837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4570,75,2,1.67,243660220,52698,42.43,4500,4690,4500,5840,3150,4495,4623.71,1.50,0,11375,4841,4667,4526,4352,4211,4597,4282,48,1345,500,2780,5,1,9698780,443,-11.84,1.46,12,0.54,-386.00,3130.00,8450,20240529,-45.92,3825,20240307,19.48,8450,-45.92,20240529,3825,19.48,20240307,8450,-45.92,20240529,3825,19.48,20240307,0.02,N,189860,500,48 억,,145543,N,N,0,N,00,N 20241118,150848,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4590,95,2,2.11,234408235,50676,40.80,4500,4690,4500,5840,3150,4495,4625.63,1.50,0,11330,4841,4667,4526,4352,4211,4597,4282,48,1345,500,2780,5,1,9698780,445,-11.89,1.47,12,0.52,-386.00,3130.00,8450,20240529,-45.68,3825,20240307,20.00,8450,-45.68,20240529,3825,20.00,20240307,8450,-45.68,20240529,3825,20.00,20240307,0.02,N,189860,500,48 억,,145543,N,N,0,N,00,N 20241118,140850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4600,105,2,2.34,221183850,47803,38.49,4500,4690,4500,5840,3150,4495,4626.99,1.50,0,10310,4841,4667,4526,4352,4211,4597,4282,48,1345,500,2780,5,1,9698780,446,-11.92,1.47,12,0.49,-386.00,3130.00,8450,20240529,-45.56,3825,20240307,20.26,8450,-45.56,20240529,3825,20.26,20240307,8450,-45.56,20240529,3825,20.26,20240307,0.02,N,189860,500,48 억,,145543,N,N,0,N,00,N diff --git a/189980/price/prices-20241101.csv b/189980/price/prices-20241101.csv index 63e7de46792d..6f27ce021441 100644 --- a/189980/price/prices-20241101.csv +++ b/189980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160834,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1619,2,2,0.12,33839948,20902,25.02,1614,1629,1612,2100,1132,1617,1618.98,0.21,0,-418,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,650,7.60,0.63,12,0.05,213.00,2586.00,3055,20240619,-47.00,1500,20241114,7.93,3055,-47.00,20240619,1500,7.93,20241114,3055,-47.00,20240619,1500,7.93,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N +20241119,150847,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1627,10,2,0.62,14305267,8837,10.58,1614,1629,1612,2100,1132,1617,1618.79,0.21,0,-265,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,653,7.64,0.63,12,0.02,213.00,2586.00,3055,20240619,-46.74,1500,20241114,8.47,3055,-46.74,20240619,1500,8.47,20241114,3055,-46.74,20240619,1500,8.47,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N +20241119,140846,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1623,6,2,0.37,13105640,8097,9.69,1614,1629,1612,2100,1132,1617,1618.58,0.21,0,-196,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,651,7.62,0.63,12,0.02,213.00,2586.00,3055,20240619,-46.87,1500,20241114,8.20,3055,-46.87,20240619,1500,8.20,20241114,3055,-46.87,20240619,1500,8.20,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N +20241119,130849,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1629,12,2,0.74,11432699,7067,8.46,1614,1629,1612,2100,1132,1617,1617.76,0.21,0,-48,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,654,7.65,0.63,12,0.02,213.00,2586.00,3055,20240619,-46.68,1500,20241114,8.60,3055,-46.68,20240619,1500,8.60,20241114,3055,-46.68,20240619,1500,8.60,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N +20241119,120840,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1628,11,2,0.68,9898878,6123,7.33,1614,1628,1612,2100,1132,1617,1616.67,0.21,0,-191,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,653,7.64,0.63,12,0.02,213.00,2586.00,3055,20240619,-46.71,1500,20241114,8.53,3055,-46.71,20240619,1500,8.53,20241114,3055,-46.71,20240619,1500,8.53,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N +20241119,110849,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1621,4,2,0.25,6897345,4272,5.11,1614,1623,1612,2100,1132,1617,1614.55,0.21,0,28,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,651,7.61,0.63,12,0.01,213.00,2586.00,3055,20240619,-46.94,1500,20241114,8.07,3055,-46.94,20240619,1500,8.07,20241114,3055,-46.94,20240619,1500,8.07,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N +20241119,100912,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1623,6,2,0.37,6623427,4103,4.91,1614,1623,1612,2100,1132,1617,1614.29,0.21,0,40,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,651,7.62,0.63,12,0.01,213.00,2586.00,3055,20240619,-46.87,1500,20241114,8.20,3055,-46.87,20240619,1500,8.20,20241114,3055,-46.87,20240619,1500,8.20,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N +20241119,090904,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1614,-3,5,-0.19,1405794,871,1.04,1614,1614,1614,2100,1132,1617,1614.00,0.21,0,-128,1653,1635,1615,1597,1577,1644,1606,40,483,100,1160,1,1,40137827,648,7.58,0.62,12,0.00,213.00,2586.00,3055,20240619,-47.17,1500,20241114,7.60,3055,-47.17,20240619,1500,7.60,20241114,3055,-47.17,20240619,1500,7.60,20241114,1.59,N,189980,100,40 억,,86011,N,N,0,N,00,N 20241118,160837,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1617,15,2,0.94,134214619,83438,118.40,1602,1633,1595,2080,1122,1602,1608.53,0.16,0,23768,1660,1631,1575,1546,1490,1645,1560,40,478,100,1150,1,1,40137827,649,7.59,0.63,12,0.21,213.00,2586.00,3055,20240619,-47.07,1500,20241114,7.80,3055,-47.07,20240619,1500,7.80,20241114,3055,-47.07,20240619,1500,7.80,20241114,1.64,N,189980,100,40 억,,62321,N,N,0,N,00,N 20241118,150848,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1615,13,2,0.81,131489410,81746,116.00,1602,1633,1595,2080,1122,1602,1608.51,0.16,0,23691,1660,1631,1575,1546,1490,1645,1560,40,478,100,1150,1,1,40137827,648,7.58,0.62,12,0.20,213.00,2586.00,3055,20240619,-47.14,1500,20241114,7.67,3055,-47.14,20240619,1500,7.67,20241114,3055,-47.14,20240619,1500,7.67,20241114,1.64,N,189980,100,40 억,,62321,N,N,0,N,00,N 20241118,140850,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1608,6,2,0.37,74644932,46385,65.82,1602,1633,1595,2080,1122,1602,1609.25,0.16,0,9062,1660,1631,1575,1546,1490,1645,1560,40,478,100,1150,1,1,40137827,645,7.55,0.62,12,0.12,213.00,2586.00,3055,20240619,-47.36,1500,20241114,7.20,3055,-47.36,20240619,1500,7.20,20241114,3055,-47.36,20240619,1500,7.20,20241114,1.64,N,189980,100,40 억,,62321,N,N,0,N,00,N diff --git a/190510/price/prices-20241101.csv b/190510/price/prices-20241101.csv index 336e1ffc8457..0f34205f049f 100644 --- a/190510/price/prices-20241101.csv +++ b/190510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160834,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12600,130,2,1.04,1673792470,132291,177.33,12470,12890,12330,16210,8730,12470,12652.41,1.94,0,-20931,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2049,8.69,1.35,12,0.81,1450.00,9358.00,23500,20240129,-46.38,9750,20240805,29.23,23500,-46.38,20240129,9750,29.23,20240805,23500,-46.38,20240129,9750,29.23,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N +20241119,150847,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12600,130,2,1.04,1650433700,130439,174.84,12470,12890,12330,16210,8730,12470,12652.92,1.94,0,-20908,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2049,8.69,1.35,12,0.80,1450.00,9358.00,23500,20240129,-46.38,9750,20240805,29.23,23500,-46.38,20240129,9750,29.23,20240805,23500,-46.38,20240129,9750,29.23,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N +20241119,140847,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12570,100,2,0.80,1406378890,111152,148.99,12470,12890,12330,16210,8730,12470,12652.75,1.94,0,-21534,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2044,8.67,1.34,12,0.68,1450.00,9358.00,23500,20240129,-46.51,9750,20240805,28.92,23500,-46.51,20240129,9750,28.92,20240805,23500,-46.51,20240129,9750,28.92,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N +20241119,130849,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12610,140,2,1.12,1149645780,90582,121.42,12470,12890,12330,16210,8730,12470,12691.77,1.94,0,-19945,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2051,8.70,1.35,12,0.56,1450.00,9358.00,23500,20240129,-46.34,9750,20240805,29.33,23500,-46.34,20240129,9750,29.33,20240805,23500,-46.34,20240129,9750,29.33,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N +20241119,120840,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12420,-50,5,-0.40,155818480,12511,16.77,12470,12630,12330,16210,8730,12470,12454.52,1.94,0,-3197,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2020,8.57,1.33,12,0.08,1450.00,9358.00,23500,20240129,-47.15,9750,20240805,27.38,23500,-47.15,20240129,9750,27.38,20240805,23500,-47.15,20240129,9750,27.38,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N +20241119,110849,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12400,-70,5,-0.56,123177940,9871,13.23,12470,12630,12380,16210,8730,12470,12478.77,1.94,0,-1421,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2017,8.55,1.33,12,0.06,1450.00,9358.00,23500,20240129,-47.23,9750,20240805,27.18,23500,-47.23,20240129,9750,27.18,20240805,23500,-47.23,20240129,9750,27.18,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N +20241119,100913,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12510,40,2,0.32,91350260,7307,9.79,12470,12630,12420,16210,8730,12470,12501.75,1.94,0,-1283,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2035,8.63,1.34,12,0.04,1450.00,9358.00,23500,20240129,-46.77,9750,20240805,28.31,23500,-46.77,20240129,9750,28.31,20240805,23500,-46.77,20240129,9750,28.31,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N +20241119,090904,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12590,120,2,0.96,20165000,1615,2.16,12470,12630,12470,16210,8730,12470,12486.07,1.94,0,-9,13016,12742,12336,12062,11656,12880,12200,83,3740,500,9220,10,1,16264384,2048,8.68,1.35,12,0.01,1450.00,9358.00,23500,20240129,-46.43,9750,20240805,29.13,23500,-46.43,20240129,9750,29.13,20240805,23500,-46.43,20240129,9750,29.13,20240805,3.67,N,190510,500,83 억,,314840,N,N,117,N,00,N 20241118,160837,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12470,470,2,3.92,918158860,74484,98.12,11930,12610,11930,15600,8400,12000,12326.93,1.97,0,-5304,12720,12360,11840,11480,10960,12540,11660,83,3600,500,8880,10,1,16264384,2028,8.60,1.33,12,0.46,1450.00,9358.00,23500,20240129,-46.94,9750,20240805,27.90,23500,-46.94,20240129,9750,27.90,20240805,23500,-46.94,20240129,9750,27.90,20240805,3.73,N,190510,500,83 억,,320282,N,N,117,N,00,N 20241118,150849,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12460,460,2,3.83,898595400,72914,96.05,11930,12610,11930,15600,8400,12000,12324.04,1.97,0,-5432,12720,12360,11840,11480,10960,12540,11660,83,3600,500,8880,10,1,16264384,2027,8.59,1.33,12,0.45,1450.00,9358.00,23500,20240129,-46.98,9750,20240805,27.79,23500,-46.98,20240129,9750,27.79,20240805,23500,-46.98,20240129,9750,27.79,20240805,3.73,N,190510,500,83 억,,320282,N,N,0,N,00,N 20241118,140850,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,12130,130,2,1.08,383727970,31473,41.46,11930,12330,11930,15600,8400,12000,12192.29,1.97,0,-3045,12720,12360,11840,11480,10960,12540,11660,83,3600,500,8880,10,1,16264384,1973,8.37,1.30,12,0.19,1450.00,9358.00,23500,20240129,-48.38,9750,20240805,24.41,23500,-48.38,20240129,9750,24.41,20240805,23500,-48.38,20240129,9750,24.41,20240805,3.73,N,190510,500,83 억,,320282,N,N,0,N,00,N diff --git a/190650/price/prices-20241101.csv b/190650/price/prices-20241101.csv index a5f3940503c4..a172bfa94bc1 100644 --- a/190650/price/prices-20241101.csv +++ b/190650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160834,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5370,140,2,2.68,5107820,962,13.36,5300,5380,5240,6790,3670,5230,5309.58,1.16,0,13,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,343,5.91,0.37,03,0.02,909.00,14561.00,7060,20240701,-23.94,5020,20241114,6.97,7060,-23.94,20240701,5020,6.97,20241114,7060,-23.94,20240701,5020,6.97,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N +20241119,150847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5370,140,2,2.68,4305220,812,11.28,5300,5380,5240,6790,3670,5230,5302.00,1.16,0,14,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,343,5.91,0.37,03,0.01,909.00,14561.00,7060,20240701,-23.94,5020,20241114,6.97,7060,-23.94,20240701,5020,6.97,20241114,7060,-23.94,20240701,5020,6.97,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N +20241119,140847,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5380,150,2,2.87,4246160,801,11.13,5300,5380,5240,6790,3670,5230,5301.07,1.16,0,15,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,344,5.92,0.37,03,0.01,909.00,14561.00,7060,20240701,-23.80,5020,20241114,7.17,7060,-23.80,20240701,5020,7.17,20241114,7060,-23.80,20240701,5020,7.17,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N +20241119,130850,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,100,2,1.91,2988920,566,7.86,5300,5380,5240,6790,3670,5230,5280.78,1.16,0,17,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,340,5.86,0.37,03,0.01,909.00,14561.00,7060,20240701,-24.50,5020,20241114,6.18,7060,-24.50,20240701,5020,6.18,20241114,7060,-24.50,20240701,5020,6.18,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N +20241119,120840,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5380,150,2,2.87,2509180,476,6.61,5300,5380,5240,6790,3670,5230,5271.39,1.16,0,17,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,344,5.92,0.37,03,0.01,909.00,14561.00,7060,20240701,-23.80,5020,20241114,7.17,7060,-23.80,20240701,5020,7.17,20241114,7060,-23.80,20240701,5020,7.17,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N +20241119,110849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5310,80,2,1.53,2218840,422,5.86,5300,5380,5240,6790,3670,5230,5257.91,1.16,0,19,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,339,5.84,0.36,03,0.01,909.00,14561.00,7060,20240701,-24.79,5020,20241114,5.78,7060,-24.79,20240701,5020,5.78,20241114,7060,-24.79,20240701,5020,5.78,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N +20241119,100913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5380,150,2,2.87,2208220,420,5.83,5300,5380,5240,6790,3670,5230,5257.67,1.16,0,19,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,344,5.92,0.37,03,0.01,909.00,14561.00,7060,20240701,-23.80,5020,20241114,7.17,7060,-23.80,20240701,5020,7.17,20241114,7060,-23.80,20240701,5020,7.17,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N +20241119,090905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5240,10,2,0.19,110140,21,0.29,5300,5300,5240,6790,3670,5230,5244.76,1.16,0,0,5443,5336,5283,5176,5123,5310,5150,319,1560,5000,3550,10,1,6388000,335,5.76,0.36,03,0.00,909.00,14561.00,7060,20240701,-25.78,5020,20241114,4.38,7060,-25.78,20240701,5020,4.38,20241114,7060,-25.78,20240701,5020,4.38,20241114,0.80,N,190650,5000,319 억,,73987,N,N,0,N,00,N 20241118,160838,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5230,-70,5,-1.32,37765470,7158,97.57,5390,5390,5230,6890,3710,5300,5275.98,1.16,0,94,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,334,5.75,0.36,03,0.11,909.00,14561.00,7060,20240701,-25.92,5020,20241114,4.18,7060,-25.92,20240701,5020,4.18,20241114,7060,-25.92,20240701,5020,4.18,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N 20241118,150849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5330,30,2,0.57,16546160,3106,42.34,5390,5390,5300,6890,3710,5300,5327.16,1.16,0,104,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,340,5.86,0.37,03,0.05,909.00,14561.00,7060,20240701,-24.50,5020,20241114,6.18,7060,-24.50,20240701,5020,6.18,20241114,7060,-24.50,20240701,5020,6.18,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N 20241118,140851,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5300,0,3,0.00,11533620,2164,29.50,5390,5390,5300,6890,3710,5300,5329.77,1.16,0,13,5473,5386,5293,5206,5113,5430,5250,319,1590,5000,3600,10,1,6388000,339,5.83,0.36,03,0.03,909.00,14561.00,7060,20240701,-24.93,5020,20241114,5.58,7060,-24.93,20240701,5020,5.58,20241114,7060,-24.93,20240701,5020,5.58,20241114,0.79,N,190650,5000,319 억,,73893,N,N,0,N,00,N diff --git a/191410/price/prices-20241101.csv b/191410/price/prices-20241101.csv index 6d52f0bc91d9..4ffc214740a7 100644 --- a/191410/price/prices-20241101.csv +++ b/191410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160834,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1600,60,2,3.90,36576041,23113,101.78,1564,1617,1556,2000,1078,1540,1582.49,0.26,0,-843,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,179,-106.67,0.82,12,0.21,-15.00,1957.00,3550,20240531,-54.93,1540,20241118,3.90,3550,-54.93,20240531,1540,3.90,20241118,3550,-54.93,20240531,1540,3.90,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N +20241119,150847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1617,77,2,5.00,33643241,21290,93.76,1564,1617,1556,2000,1078,1540,1580.24,0.26,0,-842,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,181,-107.80,0.83,12,0.19,-15.00,1957.00,3550,20240531,-54.45,1540,20241118,5.00,3550,-54.45,20240531,1540,5.00,20241118,3550,-54.45,20240531,1540,5.00,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N +20241119,140847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1588,48,2,3.12,26566872,16863,74.26,1564,1594,1556,2000,1078,1540,1575.45,0.26,0,-834,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,178,-105.87,0.81,12,0.15,-15.00,1957.00,3550,20240531,-55.27,1540,20241118,3.12,3550,-55.27,20240531,1540,3.12,20241118,3550,-55.27,20240531,1540,3.12,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N +20241119,130850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1591,51,2,3.31,25785530,16367,72.08,1564,1594,1556,2000,1078,1540,1575.46,0.26,0,-832,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,178,-106.07,0.81,12,0.15,-15.00,1957.00,3550,20240531,-55.18,1540,20241118,3.31,3550,-55.18,20240531,1540,3.31,20241118,3550,-55.18,20240531,1540,3.31,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N +20241119,120841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1594,54,2,3.51,23612221,15001,66.06,1564,1594,1556,2000,1078,1540,1574.04,0.26,0,-818,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,179,-106.27,0.81,12,0.13,-15.00,1957.00,3550,20240531,-55.10,1540,20241118,3.51,3550,-55.10,20240531,1540,3.51,20241118,3550,-55.10,20240531,1540,3.51,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N +20241119,110850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1579,39,2,2.53,19431999,12373,54.49,1564,1588,1556,2000,1078,1540,1570.52,0.26,0,-568,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,177,-105.27,0.81,12,0.11,-15.00,1957.00,3550,20240531,-55.52,1540,20241118,2.53,3550,-55.52,20240531,1540,2.53,20241118,3550,-55.52,20240531,1540,2.53,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N +20241119,100913,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1584,44,2,2.86,17541167,11171,49.19,1564,1584,1556,2000,1078,1540,1570.24,0.26,0,-511,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,177,-105.60,0.81,12,0.10,-15.00,1957.00,3550,20240531,-55.38,1540,20241118,2.86,3550,-55.38,20240531,1540,2.86,20241118,3550,-55.38,20240531,1540,2.86,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N +20241119,090905,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1580,40,2,2.60,9206784,5869,25.85,1564,1580,1556,2000,1078,1540,1568.71,0.26,0,-415,1602,1570,1555,1523,1508,1563,1516,56,460,500,1010,1,1,11204255,177,-105.33,0.81,12,0.05,-15.00,1957.00,3550,20240531,-55.49,1540,20241118,2.60,3550,-55.49,20240531,1540,2.60,20241118,3550,-55.49,20240531,1540,2.60,20241118,0.15,N,191410,500,56 억,,29397,N,N,0,N,00,N 20241118,160838,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1540,-16,5,-1.03,35375884,22706,142.61,1556,1587,1540,2020,1090,1556,1558.00,0.26,0,289,1615,1585,1570,1540,1525,1578,1533,56,464,500,1020,1,1,11204255,173,-102.67,0.79,12,0.20,-15.00,1957.00,3550,20240531,-56.62,1540,20241118,0.00,3550,-56.62,20240531,1540,0.00,20241118,3550,-56.62,20240531,1540,0.00,20241118,0.17,N,191410,500,56 억,,29108,N,N,0,N,00,N 20241118,150849,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1565,9,2,0.58,31003771,19867,124.78,1556,1587,1544,2020,1090,1556,1560.57,0.26,0,289,1615,1585,1570,1540,1525,1578,1533,56,464,500,1020,1,1,11204255,175,-104.33,0.80,12,0.18,-15.00,1957.00,3550,20240531,-55.92,1544,20241118,1.36,3550,-55.92,20240531,1544,1.36,20241118,3550,-55.92,20240531,1544,1.36,20241118,0.17,N,191410,500,56 억,,29108,N,N,0,N,00,N 20241118,140851,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,1570,14,2,0.90,28453319,18223,114.45,1556,1587,1544,2020,1090,1556,1561.40,0.26,0,289,1615,1585,1570,1540,1525,1578,1533,56,464,500,1020,1,1,11204255,176,-104.67,0.80,12,0.16,-15.00,1957.00,3550,20240531,-55.77,1544,20241118,1.68,3550,-55.77,20240531,1544,1.68,20241118,3550,-55.77,20240531,1544,1.68,20241118,0.17,N,191410,500,56 억,,29108,N,N,0,N,00,N diff --git a/191420/price/prices-20241101.csv b/191420/price/prices-20241101.csv index 2a08c514411e..85a143900e2f 100644 --- a/191420/price/prices-20241101.csv +++ b/191420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160835,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15020,-30,5,-0.20,217012980,14503,126.63,14910,15900,14620,19560,10540,15050,14963.32,0.61,0,1962,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1218,-52.52,2.51,12,0.18,-286.00,5976.00,26100,20240522,-42.45,7750,20231114,93.81,26100,-42.45,20240522,10710,40.24,20240215,26100,-42.45,20240522,10500,43.05,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N +20241119,150848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14910,-140,5,-0.93,191748560,12818,111.92,14910,15900,14620,19560,10540,15050,14959.32,0.61,0,2182,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1209,-52.13,2.49,12,0.16,-286.00,5976.00,26100,20240522,-42.87,7750,20231114,92.39,26100,-42.87,20240522,10710,39.22,20240215,26100,-42.87,20240522,10500,42.00,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N +20241119,140847,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15040,-10,5,-0.07,184501020,12332,107.67,14910,15900,14620,19560,10540,15050,14961.16,0.61,0,2157,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1220,-52.59,2.52,12,0.15,-286.00,5976.00,26100,20240522,-42.38,7750,20231114,94.06,26100,-42.38,20240522,10710,40.43,20240215,26100,-42.38,20240522,10500,43.24,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N +20241119,130850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15180,130,2,0.86,173127720,11573,101.05,14910,15900,14620,19560,10540,15050,14959.62,0.61,0,2823,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1231,-53.08,2.54,12,0.14,-286.00,5976.00,26100,20240522,-41.84,7750,20231114,95.87,26100,-41.84,20240522,10710,41.74,20240215,26100,-41.84,20240522,10500,44.57,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N +20241119,120841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14900,-150,5,-1.00,137768130,9223,80.53,14910,15900,14620,19560,10540,15050,14937.45,0.61,0,2415,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1208,-52.10,2.49,12,0.11,-286.00,5976.00,26100,20240522,-42.91,7750,20231114,92.26,26100,-42.91,20240522,10710,39.12,20240215,26100,-42.91,20240522,10500,41.90,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N +20241119,110850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15030,-20,5,-0.13,132052890,8841,77.19,14910,15900,14620,19560,10540,15050,14936.42,0.61,0,2730,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1219,-52.55,2.52,12,0.11,-286.00,5976.00,26100,20240522,-42.41,7750,20231114,93.94,26100,-42.41,20240522,10710,40.34,20240215,26100,-42.41,20240522,10500,43.14,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N +20241119,100913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15030,-20,5,-0.13,130914490,8765,76.53,14910,15900,14620,19560,10540,15050,14936.05,0.61,0,2766,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1219,-52.55,2.52,12,0.11,-286.00,5976.00,26100,20240522,-42.41,7750,20231114,93.94,26100,-42.41,20240522,10710,40.34,20240215,26100,-42.41,20240522,10500,43.14,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N +20241119,090905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15230,180,2,1.20,7876520,518,4.52,14910,15900,14910,19560,10540,15050,15205.64,0.61,0,-29,15936,15492,15146,14702,14356,15715,14925,41,4510,500,10530,10,1,8108834,1235,-53.25,2.55,12,0.01,-286.00,5976.00,26100,20240522,-41.65,7750,20231114,96.52,26100,-41.65,20240522,10710,42.20,20240215,26100,-41.65,20240522,10500,45.05,20231127,0.88,N,191420,500,40 억,,49555,N,N,0,N,00,N 20241118,160838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15050,-30,5,-0.20,171493200,11422,89.46,15000,15590,14800,19600,10560,15080,15013.41,0.59,0,1521,16273,15676,15153,14556,14033,15415,14295,41,4520,500,10550,10,1,8108834,1220,-52.62,2.52,12,0.14,-286.00,5976.00,26100,20240522,-42.34,7750,20231114,94.19,26100,-42.34,20240522,10710,40.52,20240215,26100,-42.34,20240522,10500,43.33,20231127,0.94,N,191420,500,40 억,,48034,N,N,0,N,00,N 20241118,150850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15180,100,2,0.66,158789520,10578,82.85,15000,15590,14800,19600,10560,15080,15011.30,0.59,0,1585,16273,15676,15153,14556,14033,15415,14295,41,4520,500,10550,10,1,8108834,1231,-53.08,2.54,12,0.13,-286.00,5976.00,26100,20240522,-41.84,7750,20231114,95.87,26100,-41.84,20240522,10710,41.74,20240215,26100,-41.84,20240522,10500,44.57,20231127,0.94,N,191420,500,40 억,,48034,N,N,0,N,00,N 20241118,140851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,15300,220,2,1.46,109282930,7289,57.09,15000,15590,14800,19600,10560,15080,14992.86,0.59,0,947,16273,15676,15153,14556,14033,15415,14295,41,4520,500,10550,10,1,8108834,1241,-53.50,2.56,12,0.09,-286.00,5976.00,26100,20240522,-41.38,7750,20231114,97.42,26100,-41.38,20240522,10710,42.86,20240215,26100,-41.38,20240522,10500,45.71,20231127,0.94,N,191420,500,40 억,,48034,N,N,0,N,00,N diff --git a/191600/price/prices-20241101.csv b/191600/price/prices-20241101.csv index b93ed6aa1391..491740642836 100644 --- a/191600/price/prices-20241101.csv +++ b/191600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160835,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241119,150848,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241119,140848,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241119,130850,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241119,120841,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241119,110850,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241119,100914,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N +20241119,090905,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9500,9500,9500,9500,9500,9500,9500,14,1420,500,6080,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241118,160839,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-300,5,-3.06,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6270,10,1,2850000,271,37.40,1.94,12,0.00,254.00,4890.00,12680,20240507,-25.08,7650,20240807,24.18,12680,-25.08,20240507,7650,24.18,20240807,12680,-25.08,20240507,7650,24.18,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241118,150850,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6270,10,1,2850000,279,38.58,2.00,12,0.00,254.00,4890.00,12680,20240507,-22.71,7650,20240807,28.10,12680,-22.71,20240507,7650,28.10,20240807,12680,-22.71,20240507,7650,28.10,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N 20241118,140851,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6270,10,1,2850000,279,38.58,2.00,12,0.00,254.00,4890.00,12680,20240507,-22.71,7650,20240807,28.10,12680,-22.71,20240507,7650,28.10,20240807,12680,-22.71,20240507,7650,28.10,20240807,0.00,N,191600,500,14 억,,0,N,N,0,N,00,N diff --git a/192080/price/prices-20241101.csv b/192080/price/prices-20241101.csv index 31c3a7444bbb..12b1140ab89a 100644 --- a/192080/price/prices-20241101.csv +++ b/192080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160835,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47550,-50,5,-0.11,725109950,15267,51.87,47350,47800,47250,61800,33350,47600,47494.65,17.44,0,-3891,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10221,6.88,1.09,12,0.07,6915.00,43526.00,53800,20241104,-11.62,37514,20231130,26.75,53800,-11.62,20241104,39000,21.92,20240416,53800,-11.62,20241104,39000,21.92,20240416,0.90,N,192080,500,108 억,,3748173,N,N,28,N,00,N +20241119,150848,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47600,0,3,0.00,650451900,13698,46.54,47350,47800,47250,61800,33350,47600,47484.84,17.44,0,-3616,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10232,6.88,1.09,12,0.06,6915.00,43526.00,53800,20241104,-11.52,37514,20231130,26.89,53800,-11.52,20241104,39000,22.05,20240416,53800,-11.52,20241104,39000,22.05,20240416,0.90,N,192080,500,108 억,,3748173,N,N,107,N,00,N +20241119,140848,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47550,-50,5,-0.11,568331550,11967,40.66,47350,47800,47250,61800,33350,47600,47491.20,17.44,0,-3306,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10221,6.88,1.09,12,0.06,6915.00,43526.00,53800,20241104,-11.62,37514,20231130,26.75,53800,-11.62,20241104,39000,21.92,20240416,53800,-11.62,20241104,39000,21.92,20240416,0.90,N,192080,500,108 억,,3748173,N,N,107,N,00,N +20241119,130851,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47450,-150,5,-0.32,417989100,8795,29.88,47350,47800,47250,61800,33350,47600,47525.43,17.44,0,-3203,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10200,6.86,1.09,12,0.04,6915.00,43526.00,53800,20241104,-11.80,37514,20231130,26.49,53800,-11.80,20241104,39000,21.67,20240416,53800,-11.80,20241104,39000,21.67,20240416,0.90,N,192080,500,108 억,,3748173,N,N,107,N,00,N +20241119,120841,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47400,-200,5,-0.42,378134600,7955,27.03,47350,47800,47250,61800,33350,47600,47533.87,17.44,0,-3108,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10189,6.85,1.09,12,0.04,6915.00,43526.00,53800,20241104,-11.90,37514,20231130,26.35,53800,-11.90,20241104,39000,21.54,20240416,53800,-11.90,20241104,39000,21.54,20240416,0.90,N,192080,500,108 억,,3748173,N,N,107,N,00,N +20241119,110850,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47600,0,3,0.00,256162300,5387,18.30,47350,47800,47250,61800,33350,47600,47551.58,17.44,0,-2145,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10232,6.88,1.09,12,0.03,6915.00,43526.00,53800,20241104,-11.52,37514,20231130,26.89,53800,-11.52,20241104,39000,22.05,20240416,53800,-11.52,20241104,39000,22.05,20240416,0.90,N,192080,500,108 억,,3748173,N,N,107,N,00,N +20241119,100914,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47550,-50,5,-0.11,160005500,3367,11.44,47350,47750,47250,61800,33350,47600,47520.74,17.44,0,-1529,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10221,6.88,1.09,12,0.02,6915.00,43526.00,53800,20241104,-11.62,37514,20231130,26.75,53800,-11.62,20241104,39000,21.92,20240416,53800,-11.62,20241104,39000,21.92,20240416,0.90,N,192080,500,108 억,,3748173,N,N,107,N,00,N +20241119,090906,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47600,0,3,0.00,40918050,863,2.93,47350,47650,47250,61800,33350,47600,47404.68,17.44,0,-246,49533,48566,47383,46416,45233,49050,46900,108,14200,500,35220,50,1,21495906,10232,6.88,1.09,12,0.00,6915.00,43526.00,53800,20241104,-11.52,37514,20231130,26.89,53800,-11.52,20241104,39000,22.05,20240416,53800,-11.52,20241104,39000,22.05,20240416,0.90,N,192080,500,108 억,,3748173,N,N,107,N,00,N 20241118,160839,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47600,600,2,1.28,1398151750,29421,63.58,46550,48350,46200,61100,32900,47000,47521.38,17.44,0,-204,48100,47550,47050,46500,46000,47300,46250,108,14100,500,34780,50,1,21495906,10232,6.88,1.09,12,0.14,6915.00,43526.00,53800,20241104,-11.52,37514,20231130,26.89,53800,-11.52,20241104,39000,22.05,20240416,53800,-11.52,20241104,39000,22.05,20240416,0.89,N,192080,500,108 억,,3749219,N,N,105,N,00,N 20241118,150850,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47200,200,2,0.43,1275515400,26836,58.00,46550,48350,46200,61100,32900,47000,47530.01,17.44,0,-377,48100,47550,47050,46500,46000,47300,46250,108,14100,500,34780,50,1,21495906,10146,6.83,1.08,12,0.12,6915.00,43526.00,53800,20241104,-12.27,37514,20231130,25.82,53800,-12.27,20241104,39000,21.03,20240416,53800,-12.27,20241104,39000,21.03,20240416,0.89,N,192080,500,108 억,,3749219,N,N,99,N,00,N 20241118,140852,55,40.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47300,300,2,0.64,1160819150,24411,52.76,46550,48350,46200,61100,32900,47000,47553.12,17.44,0,-4,48100,47550,47050,46500,46000,47300,46250,108,14100,500,34780,50,1,21495906,10168,6.84,1.09,12,0.11,6915.00,43526.00,53800,20241104,-12.08,37514,20231130,26.09,53800,-12.08,20241104,39000,21.28,20240416,53800,-12.08,20241104,39000,21.28,20240416,0.89,N,192080,500,108 억,,3749219,N,N,99,N,00,N diff --git a/192250/price/prices-20241101.csv b/192250/price/prices-20241101.csv index 0719b203e9d4..3074afb0d032 100644 --- a/192250/price/prices-20241101.csv +++ b/192250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160835,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7770,40,2,0.52,54598880,7072,44.78,7680,7850,7600,10040,5420,7730,7720.43,0.95,0,16,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,549,12.07,0.61,12,0.10,644.00,12676.00,17360,20240327,-55.24,7070,20241113,9.90,17360,-55.24,20240327,7070,9.90,20241113,9470,-17.95,20241101,826,840.68,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N +20241119,150848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7810,80,2,1.03,51778310,6709,42.48,7680,7850,7600,10040,5420,7730,7717.74,0.95,0,26,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,552,12.13,0.62,12,0.09,644.00,12676.00,17360,20240327,-55.01,7070,20241113,10.47,17360,-55.01,20240327,7070,10.47,20241113,9470,-17.53,20241101,826,845.52,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N +20241119,140848,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7760,30,2,0.39,48713060,6315,39.99,7680,7850,7600,10040,5420,7730,7713.87,0.95,0,67,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,548,12.05,0.61,12,0.09,644.00,12676.00,17360,20240327,-55.30,7070,20241113,9.76,17360,-55.30,20240327,7070,9.76,20241113,9470,-18.06,20241101,826,839.47,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N +20241119,130851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7780,50,2,0.65,37546970,4888,30.95,7680,7800,7600,10040,5420,7730,7681.46,0.95,0,301,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,550,12.08,0.61,12,0.07,644.00,12676.00,17360,20240327,-55.18,7070,20241113,10.04,17360,-55.18,20240327,7070,10.04,20241113,9470,-17.85,20241101,826,841.89,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N +20241119,120842,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7720,-10,5,-0.13,25426620,3317,21.00,7680,7750,7600,10040,5420,7730,7665.55,0.95,0,79,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,546,11.99,0.61,12,0.05,644.00,12676.00,17360,20240327,-55.53,7070,20241113,9.19,17360,-55.53,20240327,7070,9.19,20241113,9470,-18.48,20241101,826,834.62,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N +20241119,110851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7690,-40,5,-0.52,21144460,2762,17.49,7680,7750,7600,10040,5420,7730,7655.49,0.95,0,-190,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,543,11.94,0.61,12,0.04,644.00,12676.00,17360,20240327,-55.70,7070,20241113,8.77,17360,-55.70,20240327,7070,8.77,20241113,9470,-18.80,20241101,826,830.99,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N +20241119,100914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7670,-60,5,-0.78,19011500,2486,15.74,7680,7730,7600,10040,5420,7730,7647.43,0.95,0,-136,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,542,11.91,0.61,12,0.04,644.00,12676.00,17360,20240327,-55.82,7070,20241113,8.49,17360,-55.82,20240327,7070,8.49,20241113,9470,-19.01,20241101,826,828.57,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N +20241119,090906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7670,-60,5,-0.78,5527690,720,4.56,7680,7690,7620,10040,5420,7730,7677.35,0.95,0,-116,8010,7870,7590,7450,7170,7940,7520,71,2310,1000,5560,10,1,7067125,542,11.91,0.61,12,0.01,644.00,12676.00,17360,20240327,-55.82,7070,20241113,8.49,17360,-55.82,20240327,7070,8.49,20241113,9470,-19.01,20241101,826,828.57,20240806,3.11,N,192250,1000,70 억,,66905,N,N,0,N,00,N 20241118,160839,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7730,250,2,3.34,118530650,15658,91.09,7470,7730,7310,9720,5240,7480,7569.97,0.90,0,3117,7720,7600,7360,7240,7000,7660,7300,71,2240,1000,5380,10,1,7067125,546,12.00,0.61,12,0.22,644.00,12676.00,17360,20240327,-55.47,7070,20241113,9.34,17360,-55.47,20240327,7070,9.34,20241113,9470,-18.37,20241101,826,835.84,20240806,3.08,N,192250,1000,70 억,,63788,N,N,0,N,00,N 20241118,150850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7560,80,2,1.07,100433550,13298,77.36,7470,7680,7310,9720,5240,7480,7552.53,0.90,0,3220,7720,7600,7360,7240,7000,7660,7300,71,2240,1000,5380,10,1,7067125,534,11.74,0.60,12,0.19,644.00,12676.00,17360,20240327,-56.45,7070,20241113,6.93,17360,-56.45,20240327,7070,6.93,20241113,9470,-20.17,20241101,826,815.25,20240806,3.08,N,192250,1000,70 억,,63788,N,N,0,N,00,N 20241118,140852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7640,160,2,2.14,81512180,10802,62.84,7470,7680,7310,9720,5240,7480,7546.03,0.90,0,2716,7720,7600,7360,7240,7000,7660,7300,71,2240,1000,5380,10,1,7067125,540,11.86,0.60,12,0.15,644.00,12676.00,17360,20240327,-55.99,7070,20241113,8.06,17360,-55.99,20240327,7070,8.06,20241113,9470,-19.32,20241101,826,824.94,20240806,3.08,N,192250,1000,70 억,,63788,N,N,0,N,00,N diff --git a/192390/price/prices-20241101.csv b/192390/price/prices-20241101.csv index 980e3b65df6d..271c4b25aa80 100644 --- a/192390/price/prices-20241101.csv +++ b/192390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160836,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5140,10,2,0.19,13413492975,2548294,159.30,5620,5880,4720,6660,3600,5130,5264.05,1.72,0,-71185,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,10,1,10924991,562,8.60,0.81,12,23.33,598.00,6383.00,5880,20241119,-12.59,3050,20240530,68.52,5880,-12.59,20241119,3050,68.52,20240530,5880,-12.59,20241119,3050,68.52,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N +20241119,150849,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5120,-10,5,-0.19,12921478885,2452667,153.32,5620,5880,4720,6660,3600,5130,5268.34,1.72,0,-72599,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,10,1,10924991,559,8.56,0.80,12,22.45,598.00,6383.00,5880,20241119,-12.93,3050,20240530,67.87,5880,-12.93,20241119,3050,67.87,20240530,5880,-12.93,20241119,3050,67.87,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N +20241119,140848,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5020,-110,5,-2.14,11736730125,2222010,138.90,5620,5880,4720,6660,3600,5130,5282.03,1.72,0,-79294,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,10,1,10924991,548,8.39,0.79,12,20.34,598.00,6383.00,5880,20241119,-14.63,3050,20240530,64.59,5880,-14.63,20241119,3050,64.59,20240530,5880,-14.63,20241119,3050,64.59,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N +20241119,130851,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4855,-275,5,-5.36,11150508195,2103192,131.47,5620,5880,4720,6660,3600,5130,5301.71,1.72,0,-68769,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,5,1,10924991,530,8.12,0.76,12,19.25,598.00,6383.00,5880,20241119,-17.43,3050,20240530,59.18,5880,-17.43,20241119,3050,59.18,20240530,5880,-17.43,20241119,3050,59.18,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N +20241119,120842,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4785,-345,5,-6.73,10705811080,2010561,125.68,5620,5880,4760,6660,3600,5130,5324.79,1.72,0,-61508,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,5,1,10924991,523,8.00,0.75,12,18.40,598.00,6383.00,5880,20241119,-18.62,3050,20240530,56.89,5880,-18.62,20241119,3050,56.89,20240530,5880,-18.62,20241119,3050,56.89,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N +20241119,110851,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4970,-160,5,-3.12,9685352540,1800567,112.56,5620,5880,4930,6660,3600,5130,5379.06,1.72,0,-87872,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,5,1,10924991,543,8.31,0.78,12,16.48,598.00,6383.00,5880,20241119,-15.48,3050,20240530,62.95,5880,-15.48,20241119,3050,62.95,20240530,5880,-15.48,20241119,3050,62.95,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N +20241119,100914,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5200,70,2,1.36,8389552820,1546392,96.67,5620,5880,5020,6660,3600,5130,5425.24,1.72,0,-72487,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,10,1,10924991,568,8.70,0.81,12,14.15,598.00,6383.00,5880,20241119,-11.56,3050,20240530,70.49,5880,-11.56,20241119,3050,70.49,20240530,5880,-11.56,20241119,3050,70.49,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N +20241119,090906,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5330,200,2,3.90,5271373050,951544,59.48,5620,5880,5210,6660,3600,5130,5539.81,1.72,0,-35771,5970,5550,4710,4290,3450,5760,4500,55,1530,500,3690,10,1,10924991,582,8.91,0.84,12,8.71,598.00,6383.00,5880,20241119,-9.35,3050,20240530,74.75,5880,-9.35,20241119,3050,74.75,20240530,5880,-9.35,20241119,3050,74.75,20240530,3.29,N,192390,500,54 억,,187919,N,N,0,N,00,N 20241118,160839,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5130,1180,1,29.87,7201037330,1597996,533.74,4045,5130,3870,5130,2765,3950,4507.09,1.70,0,2009,4350,4150,3750,3550,3150,4250,3650,55,1180,500,2840,10,1,10924991,560,8.58,0.80,12,14.63,598.00,6383.00,5130,20241118,0.00,3050,20240530,68.20,5130,0.00,20241118,3050,68.20,20240530,5130,0.00,20241118,3050,68.20,20240530,3.29,N,192390,500,54 억,,185813,N,N,0,N,00,N 20241118,150851,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,5130,1180,1,29.87,7084545290,1575288,526.16,4045,5130,3870,5130,2765,3950,4498.16,1.70,0,2419,4350,4150,3750,3550,3150,4250,3650,55,1180,500,2840,10,1,10924991,560,8.58,0.80,12,14.42,598.00,6383.00,5130,20241118,0.00,3050,20240530,68.20,5130,0.00,20241118,3050,68.20,20240530,5130,0.00,20241118,3050,68.20,20240530,3.29,N,192390,500,54 억,,185813,N,N,0,N,00,N 20241118,140852,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,4300,350,2,8.86,4463336205,1034020,345.37,4045,4660,3870,5130,2765,3950,4317.37,1.70,0,3119,4350,4150,3750,3550,3150,4250,3650,55,1180,500,2840,5,1,10924991,470,7.19,0.67,12,9.46,598.00,6383.00,4660,20241118,-7.73,3050,20240530,40.98,4660,-7.73,20241118,3050,40.98,20240530,4660,-7.73,20241118,3050,40.98,20240530,3.29,N,192390,500,54 억,,185813,N,N,0,N,00,N diff --git a/192400/price/prices-20241101.csv b/192400/price/prices-20241101.csv index 31778971943d..3f36c5530d1b 100644 --- a/192400/price/prices-20241101.csv +++ b/192400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160836,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,0,3,0.00,335433150,14629,115.64,22700,23200,22500,29500,15900,22700,22929.33,12.09,0,-2904,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8073,6.20,0.72,12,0.04,3659.00,31648.00,25450,20240905,-10.81,15290,20240125,48.46,25450,-10.81,20240905,15290,48.46,20240125,25450,-10.81,20240905,15290,48.46,20240125,0.00,N,192400,100,35 억,,4298047,N,N,12,N,00,N +20241119,150849,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22800,100,2,0.44,326824650,14250,112.65,22700,23200,22500,29500,15900,22700,22935.06,12.09,0,-2804,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8108,6.23,0.72,12,0.04,3659.00,31648.00,25450,20240905,-10.41,15290,20240125,49.12,25450,-10.41,20240905,15290,49.12,20240125,25450,-10.41,20240905,15290,49.12,20240125,0.00,N,192400,100,35 억,,4298047,N,N,17,N,00,N +20241119,140849,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,250,2,1.10,240787750,10482,82.86,22700,23200,22500,29500,15900,22700,22971.55,12.09,0,-1293,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8162,6.27,0.73,12,0.03,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4298047,N,N,17,N,00,N +20241119,130852,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,250,2,1.10,188622950,8210,64.90,22700,23200,22500,29500,15900,22700,22974.78,12.09,0,-1199,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8162,6.27,0.73,12,0.02,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4298047,N,N,17,N,00,N +20241119,120842,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23000,300,2,1.32,150565150,6549,51.77,22700,23200,22500,29500,15900,22700,22990.56,12.09,0,-1001,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8179,6.29,0.73,12,0.02,3659.00,31648.00,25450,20240905,-9.63,15290,20240125,50.43,25450,-9.63,20240905,15290,50.43,20240125,25450,-9.63,20240905,15290,50.43,20240125,0.00,N,192400,100,35 억,,4298047,N,N,17,N,00,N +20241119,110851,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,250,2,1.10,115820400,5036,39.81,22700,23200,22500,29500,15900,22700,22998.49,12.09,0,-573,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8162,6.27,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4298047,N,N,17,N,00,N +20241119,100915,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23050,350,2,1.54,55315900,2398,18.96,22700,23200,22700,29500,15900,22700,23067.51,12.09,0,-573,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8197,6.30,0.73,12,0.01,3659.00,31648.00,25450,20240905,-9.43,15290,20240125,50.75,25450,-9.43,20240905,15290,50.75,20240125,25450,-9.43,20240905,15290,50.75,20240125,0.00,N,192400,100,35 억,,4298047,N,N,17,N,00,N +20241119,090906,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,0,3,0.00,68150,3,0.02,22700,22750,22700,29500,15900,22700,22716.67,12.09,0,-1,23433,23066,22833,22466,22233,23250,22650,36,6800,100,16790,50,1,35562185,8073,6.20,0.72,12,0.00,3659.00,31648.00,25450,20240905,-10.81,15290,20240125,48.46,25450,-10.81,20240905,15290,48.46,20240125,25450,-10.81,20240905,15290,48.46,20240125,0.00,N,192400,100,35 억,,4298047,N,N,17,N,00,N 20241118,160840,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22700,50,2,0.22,290230450,12650,127.73,22600,23200,22600,29400,15900,22650,22944.69,12.09,0,1735,23183,22916,22733,22466,22283,22825,22375,36,6750,100,16760,50,1,35562185,8073,6.20,0.72,12,0.04,3659.00,31648.00,25450,20240905,-10.81,15290,20240125,48.46,25450,-10.81,20240905,15290,48.46,20240125,25450,-10.81,20240905,15290,48.46,20240125,0.00,N,192400,100,35 억,,4298577,N,N,17,N,00,N 20241118,150851,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,23150,500,2,2.21,256438500,11175,112.83,22600,23200,22600,29400,15900,22650,22947.52,12.09,0,2851,23183,22916,22733,22466,22283,22825,22375,36,6750,100,16760,50,1,35562185,8233,6.33,0.73,12,0.03,3659.00,31648.00,25450,20240905,-9.04,15290,20240125,51.41,25450,-9.04,20240905,15290,51.41,20240125,25450,-9.04,20240905,15290,51.41,20240125,0.00,N,192400,100,35 억,,4298577,N,N,90,N,00,N 20241118,140852,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,22950,300,2,1.32,169365800,7405,74.77,22600,23050,22600,29400,15900,22650,22871.82,12.09,0,870,23183,22916,22733,22466,22283,22825,22375,36,6750,100,16760,50,1,35562185,8162,6.27,0.73,12,0.02,3659.00,31648.00,25450,20240905,-9.82,15290,20240125,50.10,25450,-9.82,20240905,15290,50.10,20240125,25450,-9.82,20240905,15290,50.10,20240125,0.00,N,192400,100,35 억,,4298577,N,N,90,N,00,N diff --git a/192410/price/prices-20241101.csv b/192410/price/prices-20241101.csv index cba40c7e7df6..0cb215a0f831 100644 --- a/192410/price/prices-20241101.csv +++ b/192410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160836,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-5,5,-0.24,228561700,107927,56.43,2095,2240,2030,2655,1435,2045,2117.75,0.57,0,9342,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,290,-1.60,0.50,12,0.76,-1278.00,4113.00,6301,20240711,-67.62,1592,20240528,28.14,6301,-67.62,20240711,1592,28.14,20240528,31500,-93.52,20240711,342,496.49,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N +20241119,150849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,25,2,1.22,212697030,100189,52.38,2095,2240,2030,2655,1435,2045,2122.96,0.57,0,9117,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,295,-1.62,0.50,12,0.70,-1278.00,4113.00,6301,20240711,-67.15,1592,20240528,30.03,6301,-67.15,20240711,1592,30.03,20240528,31500,-93.43,20240711,342,505.26,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N +20241119,140849,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2070,25,2,1.22,178920745,83915,43.88,2095,2240,2030,2655,1435,2045,2132.17,0.57,0,9352,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,295,-1.62,0.50,12,0.59,-1278.00,4113.00,6301,20240711,-67.15,1592,20240528,30.03,6301,-67.15,20240711,1592,30.03,20240528,31500,-93.43,20240711,342,505.26,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N +20241119,130852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2075,30,2,1.47,162141840,75830,39.65,2095,2240,2030,2655,1435,2045,2138.23,0.57,0,10173,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,295,-1.62,0.50,12,0.53,-1278.00,4113.00,6301,20240711,-67.07,1592,20240528,30.34,6301,-67.07,20240711,1592,30.34,20240528,31500,-93.41,20240711,342,506.73,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N +20241119,120842,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2095,50,2,2.44,150972055,70479,36.85,2095,2240,2030,2655,1435,2045,2142.09,0.57,0,9808,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,298,-1.64,0.51,12,0.50,-1278.00,4113.00,6301,20240711,-66.75,1592,20240528,31.60,6301,-66.75,20240711,1592,31.60,20240528,31500,-93.35,20240711,342,512.57,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N +20241119,110851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2140,95,2,4.65,143406325,66867,34.96,2095,2240,2030,2655,1435,2045,2144.65,0.57,0,10636,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,305,-1.67,0.52,12,0.47,-1278.00,4113.00,6301,20240711,-66.04,1592,20240528,34.42,6301,-66.04,20240711,1592,34.42,20240528,31500,-93.21,20240711,342,525.73,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N +20241119,100915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2110,65,2,3.18,132816300,61864,32.35,2095,2240,2030,2655,1435,2045,2146.91,0.57,0,10594,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,300,-1.65,0.51,12,0.43,-1278.00,4113.00,6301,20240711,-66.51,1592,20240528,32.54,6301,-66.51,20240711,1592,32.54,20240528,31500,-93.30,20240711,342,516.96,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N +20241119,090907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,15,2,0.73,2974625,1443,0.75,2095,2095,2050,2655,1435,2045,2061.42,0.57,0,41,2328,2186,2103,1961,1878,2145,1920,14,610,100,1220,5,1,14235530,293,-1.61,0.50,12,0.01,-1278.00,4113.00,6301,20240711,-67.31,1592,20240528,29.40,6301,-67.31,20240711,1592,29.40,20240528,31500,-93.46,20240711,342,502.34,20240125,0.00,N,192410,100,14 억,,81742,N,N,0,N,00,N 20241118,160840,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,-155,5,-7.05,399414800,191255,314.16,2225,2245,2020,2860,1540,2200,2088.44,0.50,0,10937,2440,2320,2240,2120,2040,2280,2080,14,660,100,1320,5,1,14235530,291,-1.60,0.50,12,1.34,-1278.00,4113.00,6301,20240711,-67.54,1592,20240528,28.45,6301,-67.54,20240711,1592,28.45,20240528,31500,-93.51,20240711,342,497.95,20240125,0.00,N,192410,100,14 억,,70969,N,N,0,N,00,N 20241118,150851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2075,-125,5,-5.68,379923190,181771,298.58,2225,2245,2020,2860,1540,2200,2090.12,0.50,0,10867,2440,2320,2240,2120,2040,2280,2080,14,660,100,1320,5,1,14235530,295,-1.62,0.50,12,1.28,-1278.00,4113.00,6301,20240711,-67.07,1592,20240528,30.34,6301,-67.07,20240711,1592,30.34,20240528,31500,-93.41,20240711,342,506.73,20240125,0.00,N,192410,100,14 억,,70969,N,N,0,N,00,N 20241118,140853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,-155,5,-7.05,294103040,139867,229.75,2225,2245,2045,2860,1540,2200,2102.73,0.50,0,7183,2440,2320,2240,2120,2040,2280,2080,14,660,100,1320,5,1,14235530,291,-1.60,0.50,12,0.98,-1278.00,4113.00,6301,20240711,-67.54,1592,20240528,28.45,6301,-67.54,20240711,1592,28.45,20240528,31500,-93.51,20240711,342,497.95,20240125,0.00,N,192410,100,14 억,,70969,N,N,0,N,00,N diff --git a/192440/price/prices-20241101.csv b/192440/price/prices-20241101.csv index 0adf3332f35d..40240b906d1f 100644 --- a/192440/price/prices-20241101.csv +++ b/192440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160836,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19960,30,2,0.15,322479620,16198,79.25,19840,20150,19810,25900,13960,19930,19908.61,8.80,0,159,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1241,2.91,0.26,12,0.26,6861.00,76585.00,36750,20240202,-45.69,19510,20241115,2.31,36750,-45.69,20240202,19510,2.31,20241115,36750,-45.69,20240202,19510,2.31,20241115,0.59,N,192440,500,31 억,,547280,N,N,2,N,00,N +20241119,150849,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19850,-80,5,-0.40,301140130,15128,74.02,19840,20150,19810,25900,13960,19930,19906.14,8.80,0,427,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1234,2.89,0.26,12,0.24,6861.00,76585.00,36750,20240202,-45.99,19510,20241115,1.74,36750,-45.99,20240202,19510,1.74,20241115,36750,-45.99,20240202,19510,1.74,20241115,0.59,N,192440,500,31 억,,547280,N,N,6,N,00,N +20241119,140849,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19840,-90,5,-0.45,243824920,12247,59.92,19840,20150,19840,25900,13960,19930,19908.95,8.80,0,788,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1233,2.89,0.26,12,0.20,6861.00,76585.00,36750,20240202,-46.01,19510,20241115,1.69,36750,-46.01,20240202,19510,1.69,20241115,36750,-46.01,20240202,19510,1.69,20241115,0.59,N,192440,500,31 억,,547280,N,N,6,N,00,N +20241119,130852,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19870,-60,5,-0.30,222460510,11171,54.66,19840,20150,19840,25900,13960,19930,19914.11,8.80,0,1105,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1235,2.90,0.26,12,0.18,6861.00,76585.00,36750,20240202,-45.93,19510,20241115,1.85,36750,-45.93,20240202,19510,1.85,20241115,36750,-45.93,20240202,19510,1.85,20241115,0.59,N,192440,500,31 억,,547280,N,N,6,N,00,N +20241119,120843,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19880,-50,5,-0.25,205622830,10324,50.51,19840,20150,19840,25900,13960,19930,19916.97,8.80,0,1278,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1236,2.90,0.26,12,0.17,6861.00,76585.00,36750,20240202,-45.90,19510,20241115,1.90,36750,-45.90,20240202,19510,1.90,20241115,36750,-45.90,20240202,19510,1.90,20241115,0.59,N,192440,500,31 억,,547280,N,N,6,N,00,N +20241119,110852,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19930,0,3,0.00,147223880,7395,36.18,19840,20150,19840,25900,13960,19930,19908.57,8.80,0,1426,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1239,2.90,0.26,12,0.12,6861.00,76585.00,36750,20240202,-45.77,19510,20241115,2.15,36750,-45.77,20240202,19510,2.15,20241115,36750,-45.77,20240202,19510,2.15,20241115,0.59,N,192440,500,31 억,,547280,N,N,6,N,00,N +20241119,100915,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19940,10,2,0.05,88428480,4441,21.73,19840,20150,19840,25900,13960,19930,19911.84,8.80,0,1355,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1240,2.91,0.26,12,0.07,6861.00,76585.00,36750,20240202,-45.74,19510,20241115,2.20,36750,-45.74,20240202,19510,2.20,20241115,36750,-45.74,20240202,19510,2.20,20241115,0.59,N,192440,500,31 억,,547280,N,N,6,N,00,N +20241119,090907,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19990,60,2,0.30,7470100,376,1.84,19840,19990,19840,25900,13960,19930,19867.29,8.80,0,-4,20416,20172,20006,19762,19596,20090,19680,31,5970,500,14340,10,1,6216363,1243,2.91,0.26,12,0.01,6861.00,76585.00,36750,20240202,-45.61,19510,20241115,2.46,36750,-45.61,20240202,19510,2.46,20241115,36750,-45.61,20240202,19510,2.46,20241115,0.59,N,192440,500,31 억,,547280,N,N,6,N,00,N 20241118,160840,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19930,-70,5,-0.35,408571450,20439,82.86,20100,20250,19840,26000,14000,20000,19989.80,8.89,0,1400,20460,20230,19870,19640,19280,20345,19755,31,6000,500,14400,10,1,6216363,1239,2.90,0.26,12,0.33,6861.00,76585.00,36750,20240202,-45.77,19510,20241115,2.15,36750,-45.77,20240202,19510,2.15,20241115,36750,-45.77,20240202,19510,2.15,20241115,0.61,N,192440,500,31 억,,552416,N,N,6,N,00,N 20241118,150851,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,19950,-50,5,-0.25,369559990,18487,74.94,20100,20250,19840,26000,14000,20000,19990.26,8.89,0,1602,20460,20230,19870,19640,19280,20345,19755,31,6000,500,14400,10,1,6216363,1240,2.91,0.26,12,0.30,6861.00,76585.00,36750,20240202,-45.71,19510,20241115,2.26,36750,-45.71,20240202,19510,2.26,20241115,36750,-45.71,20240202,19510,2.26,20241115,0.61,N,192440,500,31 억,,552416,N,N,9,N,00,N 20241118,140853,55,60.00,KOSDAQ,,기타제조,N,N,N,Y,60,N,20050,50,2,0.25,170927670,8518,34.53,20100,20250,19970,26000,14000,20000,20066.64,8.89,0,450,20460,20230,19870,19640,19280,20345,19755,31,6000,500,14400,50,1,6216363,1246,2.92,0.26,12,0.14,6861.00,76585.00,36750,20240202,-45.44,19510,20241115,2.77,36750,-45.44,20240202,19510,2.77,20241115,36750,-45.44,20240202,19510,2.77,20241115,0.61,N,192440,500,31 억,,552416,N,N,9,N,00,N diff --git a/192650/price/prices-20241101.csv b/192650/price/prices-20241101.csv index 96dfa45e00d5..435d2a6a592c 100644 --- a/192650/price/prices-20241101.csv +++ b/192650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160837,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8950,600,2,7.19,5878692470,663206,249.67,8280,9080,8280,10850,5850,8350,8863.57,57.20,0,120096,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,6166,39.43,1.48,12,0.96,227.00,6038.00,14400,20240123,-37.85,7250,20240805,23.45,14400,-37.85,20240123,7250,23.45,20240805,14400,-37.85,20240123,7250,23.45,20240805,4.10,N,192650,100,71 억,,39405497,N,N,614,N,00,N +20241119,150850,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8970,620,2,7.43,5489681010,619878,233.36,8280,9080,8280,10850,5850,8350,8856.07,57.20,0,112737,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,6179,39.52,1.49,12,0.90,227.00,6038.00,14400,20240123,-37.71,7250,20240805,23.72,14400,-37.71,20240123,7250,23.72,20240805,14400,-37.71,20240123,7250,23.72,20240805,4.10,N,192650,100,71 억,,39405497,N,N,231,N,00,N +20241119,140849,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8950,600,2,7.19,4616862800,522450,196.68,8280,9080,8280,10850,5850,8350,8836.95,57.20,0,85100,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,6166,39.43,1.48,12,0.76,227.00,6038.00,14400,20240123,-37.85,7250,20240805,23.45,14400,-37.85,20240123,7250,23.45,20240805,14400,-37.85,20240123,7250,23.45,20240805,4.10,N,192650,100,71 억,,39405497,N,N,231,N,00,N +20241119,130852,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8870,520,2,6.23,3512248200,399219,150.29,8280,9080,8280,10850,5850,8350,8797.80,57.20,0,49848,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,6111,39.07,1.47,12,0.58,227.00,6038.00,14400,20240123,-38.40,7250,20240805,22.34,14400,-38.40,20240123,7250,22.34,20240805,14400,-38.40,20240123,7250,22.34,20240805,4.10,N,192650,100,71 억,,39405497,N,N,231,N,00,N +20241119,120843,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8740,390,2,4.67,1547973190,179074,67.41,8280,8870,8280,10850,5850,8350,8644.32,57.20,0,19341,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,6021,38.50,1.45,12,0.26,227.00,6038.00,14400,20240123,-39.31,7250,20240805,20.55,14400,-39.31,20240123,7250,20.55,20240805,14400,-39.31,20240123,7250,20.55,20240805,4.10,N,192650,100,71 억,,39405497,N,N,231,N,00,N +20241119,110852,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8620,270,2,3.23,1270789290,147191,55.41,8280,8870,8280,10850,5850,8350,8633.61,57.20,0,28715,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,5938,37.97,1.43,12,0.21,227.00,6038.00,14400,20240123,-40.14,7250,20240805,18.90,14400,-40.14,20240123,7250,18.90,20240805,14400,-40.14,20240123,7250,18.90,20240805,4.10,N,192650,100,71 억,,39405497,N,N,231,N,00,N +20241119,100915,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8750,400,2,4.79,931215070,108105,40.70,8280,8870,8280,10850,5850,8350,8613.99,57.20,0,24311,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,6028,38.55,1.45,12,0.16,227.00,6038.00,14400,20240123,-39.24,7250,20240805,20.69,14400,-39.24,20240123,7250,20.69,20240805,14400,-39.24,20240123,7250,20.69,20240805,4.10,N,192650,100,71 억,,39405497,N,N,231,N,00,N +20241119,090907,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8400,50,2,0.60,31026260,3706,1.40,8280,8400,8280,10850,5850,8350,8371.90,57.20,0,1784,8716,8532,8366,8182,8016,8625,8275,72,2500,100,6010,10,1,68890041,5787,37.00,1.39,12,0.01,227.00,6038.00,14400,20240123,-41.67,7250,20240805,15.86,14400,-41.67,20240123,7250,15.86,20240805,14400,-41.67,20240123,7250,15.86,20240805,4.10,N,192650,100,71 억,,39405497,N,N,231,N,00,N 20241118,160840,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8350,90,2,1.09,2214958320,265631,149.62,8250,8550,8200,10730,5790,8260,8338.48,57.22,0,-11944,8686,8472,8236,8022,7786,8580,8130,72,2470,100,5940,10,1,68890041,5752,36.78,1.38,12,0.39,227.00,6038.00,14400,20240123,-42.01,7250,20240805,15.17,14400,-42.01,20240123,7250,15.17,20240805,14400,-42.01,20240123,7250,15.17,20240805,4.12,N,192650,100,71 억,,39417030,N,N,227,N,00,N 20241118,150852,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8370,110,2,1.33,2150296990,257879,145.26,8250,8550,8200,10730,5790,8260,8338.40,57.22,0,-13150,8686,8472,8236,8022,7786,8580,8130,72,2470,100,5940,10,1,68890041,5766,36.87,1.39,12,0.37,227.00,6038.00,14400,20240123,-41.88,7250,20240805,15.45,14400,-41.88,20240123,7250,15.45,20240805,14400,-41.88,20240123,7250,15.45,20240805,4.12,N,192650,100,71 억,,39417030,N,N,156,N,00,N 20241118,140853,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,8330,70,2,0.85,1668700060,199991,112.65,8250,8550,8200,10730,5790,8260,8343.88,57.22,0,-25928,8686,8472,8236,8022,7786,8580,8130,72,2470,100,5940,10,1,68890041,5739,36.70,1.38,12,0.29,227.00,6038.00,14400,20240123,-42.15,7250,20240805,14.90,14400,-42.15,20240123,7250,14.90,20240805,14400,-42.15,20240123,7250,14.90,20240805,4.12,N,192650,100,71 억,,39417030,N,N,156,N,00,N diff --git a/192820/price/prices-20241101.csv b/192820/price/prices-20241101.csv index 4712455b6e86..ac0e8fc6711f 100644 --- a/192820/price/prices-20241101.csv +++ b/192820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160837,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131300,-4600,5,-3.38,10920761800,82684,130.18,135900,136800,130500,176600,95200,135900,132079.93,32.45,0,-16599,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,14902,26.08,4.11,12,0.73,5034.00,31968.00,208000,20240614,-36.88,99800,20240315,31.56,208000,-36.88,20240614,99800,31.56,20240315,208000,-36.88,20240614,99800,31.56,20240315,0.87,N,192820,500,56 억,,3682602,N,N,58,N,00,N +20241119,150850,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131300,-4600,5,-3.38,10228349800,77410,121.88,135900,136800,130500,176600,95200,135900,132131.86,32.45,0,-15904,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,14902,26.08,4.11,12,0.68,5034.00,31968.00,208000,20240614,-36.88,99800,20240315,31.56,208000,-36.88,20240614,99800,31.56,20240315,208000,-36.88,20240614,99800,31.56,20240315,0.87,N,192820,500,56 억,,3682602,N,N,157,N,00,N +20241119,140850,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131600,-4300,5,-3.16,8082730400,61069,96.15,135900,136800,130500,176600,95200,135900,132353.72,32.45,0,-15395,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,14936,26.14,4.12,12,0.54,5034.00,31968.00,208000,20240614,-36.73,99800,20240315,31.86,208000,-36.73,20240614,99800,31.86,20240315,208000,-36.73,20240614,99800,31.86,20240315,0.87,N,192820,500,56 억,,3682602,N,N,157,N,00,N +20241119,130853,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132600,-3300,5,-2.43,6476131700,48887,76.97,135900,136800,130500,176600,95200,135900,132471.03,32.45,0,-13547,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,15049,26.34,4.15,12,0.43,5034.00,31968.00,208000,20240614,-36.25,99800,20240315,32.87,208000,-36.25,20240614,99800,32.87,20240315,208000,-36.25,20240614,99800,32.87,20240315,0.87,N,192820,500,56 억,,3682602,N,N,157,N,00,N +20241119,120843,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132100,-3800,5,-2.80,5575535300,42108,66.30,135900,136800,130500,176600,95200,135900,132409.86,32.45,0,-12301,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,14993,26.24,4.13,12,0.37,5034.00,31968.00,208000,20240614,-36.49,99800,20240315,32.36,208000,-36.49,20240614,99800,32.36,20240315,208000,-36.49,20240614,99800,32.36,20240315,0.87,N,192820,500,56 억,,3682602,N,N,157,N,00,N +20241119,110852,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,132600,-3300,5,-2.43,4597056100,34700,54.63,135900,136800,130500,176600,95200,135900,132479.41,32.45,0,-10920,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,15049,26.34,4.15,12,0.31,5034.00,31968.00,208000,20240614,-36.25,99800,20240315,32.87,208000,-36.25,20240614,99800,32.87,20240315,208000,-36.25,20240614,99800,32.87,20240315,0.87,N,192820,500,56 억,,3682602,N,N,157,N,00,N +20241119,100916,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,131300,-4600,5,-3.38,3182288500,24006,37.80,135900,136800,130500,176600,95200,135900,132561.38,32.45,0,-9256,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,14902,26.08,4.11,12,0.21,5034.00,31968.00,208000,20240614,-36.88,99800,20240315,31.56,208000,-36.88,20240614,99800,31.56,20240315,208000,-36.88,20240614,99800,31.56,20240315,0.87,N,192820,500,56 억,,3682602,N,N,157,N,00,N +20241119,090907,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,133900,-2000,5,-1.47,427030600,3160,4.98,135900,136800,133800,176600,95200,135900,135134.81,32.45,0,-834,141633,138766,134633,131766,127633,140200,133200,57,40700,500,97840,100,1,11349509,15197,26.60,4.19,12,0.03,5034.00,31968.00,208000,20240614,-35.62,99800,20240315,34.17,208000,-35.62,20240614,99800,34.17,20240315,208000,-35.62,20240614,99800,34.17,20240315,0.87,N,192820,500,56 억,,3682602,N,N,157,N,00,N 20241118,160841,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,135900,500,2,0.37,8581333700,63425,39.28,133700,137500,130500,176000,94800,135400,135298.87,32.49,0,-8821,146600,141000,131800,126200,117000,143800,129000,57,40600,500,97480,100,1,11349509,15424,27.00,4.25,12,0.56,5034.00,31968.00,208000,20240614,-34.66,99800,20240315,36.17,208000,-34.66,20240614,99800,36.17,20240315,208000,-34.66,20240614,99800,36.17,20240315,0.90,N,192820,500,56 억,,3687536,N,N,157,N,00,N 20241118,150852,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,135400,0,3,0.00,8185747200,60508,37.47,133700,137500,130500,176000,94800,135400,135283.68,32.49,0,-9124,146600,141000,131800,126200,117000,143800,129000,57,40600,500,97480,100,1,11349509,15367,26.90,4.24,12,0.53,5034.00,31968.00,208000,20240614,-34.90,99800,20240315,35.67,208000,-34.90,20240614,99800,35.67,20240315,208000,-34.90,20240614,99800,35.67,20240315,0.90,N,192820,500,56 억,,3687536,N,N,86,N,00,N 20241118,140853,55,50.00,KOSPI200,,화학,N,N,N,Y,50,N,135300,-100,5,-0.07,7447223700,55059,34.09,133700,137500,130500,176000,94800,135400,135258.93,32.49,0,-6074,146600,141000,131800,126200,117000,143800,129000,57,40600,500,97480,100,1,11349509,15356,26.88,4.23,12,0.49,5034.00,31968.00,208000,20240614,-34.95,99800,20240315,35.57,208000,-34.95,20240614,99800,35.57,20240315,208000,-34.95,20240614,99800,35.57,20240315,0.90,N,192820,500,56 억,,3687536,N,N,86,N,00,N diff --git a/193250/price/prices-20241101.csv b/193250/price/prices-20241101.csv index 7c4f9ed91131..dcaa4fae472c 100644 --- a/193250/price/prices-20241101.csv +++ b/193250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160837,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,381,6,2,1.60,29391868,78269,72.39,375,387,367,487,263,375,375.52,0.34,0,-2132,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,241,-1.76,0.33,12,0.12,-217.00,1170.00,999,20231201,-61.86,353,20241115,7.93,977,-61.00,20240111,353,7.93,20241115,999,-61.86,20231201,353,7.93,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N +20241119,150850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,384,9,2,2.40,25598044,68393,63.26,375,384,367,487,263,375,374.28,0.34,0,-2132,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,243,-1.77,0.33,12,0.11,-217.00,1170.00,999,20231201,-61.56,353,20241115,8.78,977,-60.70,20240111,353,8.78,20241115,999,-61.56,20231201,353,8.78,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N +20241119,140850,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,372,-3,5,-0.80,18835826,50334,46.56,375,378,367,487,263,375,374.22,0.34,0,-1320,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,236,-1.71,0.32,12,0.08,-217.00,1170.00,999,20231201,-62.76,353,20241115,5.38,977,-61.92,20240111,353,5.38,20241115,999,-62.76,20231201,353,5.38,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N +20241119,130853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,372,-3,5,-0.80,17491285,46720,43.21,375,378,367,487,263,375,374.39,0.34,0,-195,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,236,-1.71,0.32,12,0.07,-217.00,1170.00,999,20231201,-62.76,353,20241115,5.38,977,-61.92,20240111,353,5.38,20241115,999,-62.76,20231201,353,5.38,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N +20241119,120843,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,372,-3,5,-0.80,14677239,39103,36.17,375,378,370,487,263,375,375.35,0.34,0,-1083,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,236,-1.71,0.32,12,0.06,-217.00,1170.00,999,20231201,-62.76,353,20241115,5.38,977,-61.92,20240111,353,5.38,20241115,999,-62.76,20231201,353,5.38,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N +20241119,110852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,376,1,2,0.27,13947332,37133,34.35,375,378,370,487,263,375,375.60,0.34,0,-983,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,238,-1.73,0.32,12,0.06,-217.00,1170.00,999,20231201,-62.36,353,20241115,6.52,977,-61.51,20240111,353,6.52,20241115,999,-62.36,20231201,353,6.52,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N +20241119,100916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,373,-2,5,-0.53,13164200,35024,32.40,375,378,373,487,263,375,375.86,0.34,0,-1557,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,236,-1.72,0.32,12,0.06,-217.00,1170.00,999,20231201,-62.66,353,20241115,5.67,977,-61.82,20240111,353,5.67,20241115,999,-62.66,20231201,353,5.67,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N +20241119,090908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,378,3,2,0.80,8485797,22569,20.87,375,378,375,487,263,375,375.99,0.34,0,55,403,388,374,359,345,396,367,63,112,100,260,1,1,63323377,239,-1.74,0.32,12,0.04,-217.00,1170.00,999,20231201,-62.16,353,20241115,7.08,977,-61.31,20240111,353,7.08,20241115,999,-62.16,20231201,353,7.08,20241115,0.49,N,193250,100,63 억,,213794,N,N,0,N,00,N 20241118,160841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,375,8,2,2.18,40339419,107927,99.69,367,389,360,477,257,367,373.75,0.34,0,-1034,387,377,365,355,343,371,349,63,110,100,250,1,1,63323377,237,-1.73,0.32,12,0.17,-217.00,1170.00,999,20231201,-62.46,353,20241115,6.23,977,-61.62,20240111,353,6.23,20241115,999,-62.46,20231201,353,6.23,20241115,0.50,N,193250,100,63 억,,214827,N,N,0,N,00,N 20241118,150852,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,378,11,2,3.00,39347800,105280,97.25,367,389,360,477,257,367,373.74,0.34,0,-1222,387,377,365,355,343,371,349,63,110,100,250,1,1,63323377,239,-1.74,0.32,12,0.17,-217.00,1170.00,999,20231201,-62.16,353,20241115,7.08,977,-61.31,20240111,353,7.08,20241115,999,-62.16,20231201,353,7.08,20241115,0.50,N,193250,100,63 억,,214827,N,N,0,N,00,N 20241118,140853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,380,13,2,3.54,34175338,91574,84.59,367,385,360,477,257,367,373.20,0.34,0,-1163,387,377,365,355,343,371,349,63,110,100,250,1,1,63323377,241,-1.75,0.32,12,0.14,-217.00,1170.00,999,20231201,-61.96,353,20241115,7.65,977,-61.11,20240111,353,7.65,20241115,999,-61.96,20231201,353,7.65,20241115,0.50,N,193250,100,63 억,,214827,N,N,0,N,00,N diff --git a/194370/price/prices-20241101.csv b/194370/price/prices-20241101.csv index ff6522358032..031924573b8b 100644 --- a/194370/price/prices-20241101.csv +++ b/194370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160837,55,60.00,KOSPI,,,N,N,N,Y,60,N,14520,-230,5,-1.56,824211390,56411,70.90,14900,14900,14520,19170,10330,14750,14611.08,1.85,0,4495,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1967,4.37,0.65,12,0.42,3321.00,22441.00,21900,20240531,-33.70,13250,20240909,9.58,21900,-33.70,20240531,13250,9.58,20240909,21900,-33.70,20240531,13250,9.58,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N +20241119,150851,55,60.00,KOSPI,,,N,N,N,Y,60,N,14580,-170,5,-1.15,740759290,50669,63.68,14900,14900,14520,19170,10330,14750,14619.58,1.85,0,4875,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1975,4.39,0.65,12,0.37,3321.00,22441.00,21900,20240531,-33.42,13250,20240909,10.04,21900,-33.42,20240531,13250,10.04,20240909,21900,-33.42,20240531,13250,10.04,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N +20241119,140850,55,60.00,KOSPI,,,N,N,N,Y,60,N,14570,-180,5,-1.22,675311370,46172,58.03,14900,14900,14520,19170,10330,14750,14625.99,1.85,0,5614,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1974,4.39,0.65,12,0.34,3321.00,22441.00,21900,20240531,-33.47,13250,20240909,9.96,21900,-33.47,20240531,13250,9.96,20240909,21900,-33.47,20240531,13250,9.96,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N +20241119,130853,55,60.00,KOSPI,,,N,N,N,Y,60,N,14610,-140,5,-0.95,558367260,38137,47.93,14900,14900,14550,19170,10330,14750,14641.09,1.85,0,5400,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1979,4.40,0.65,12,0.28,3321.00,22441.00,21900,20240531,-33.29,13250,20240909,10.26,21900,-33.29,20240531,13250,10.26,20240909,21900,-33.29,20240531,13250,10.26,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N +20241119,120844,55,60.00,KOSPI,,,N,N,N,Y,60,N,14590,-160,5,-1.08,470237860,32103,40.35,14900,14900,14550,19170,10330,14750,14647.79,1.85,0,5443,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1976,4.39,0.65,12,0.24,3321.00,22441.00,21900,20240531,-33.38,13250,20240909,10.11,21900,-33.38,20240531,13250,10.11,20240909,21900,-33.38,20240531,13250,10.11,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N +20241119,110853,55,60.00,KOSPI,,,N,N,N,Y,60,N,14670,-80,5,-0.54,423978230,28935,36.37,14900,14900,14550,19170,10330,14750,14652.78,1.85,0,6077,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1987,4.42,0.65,12,0.21,3321.00,22441.00,21900,20240531,-33.01,13250,20240909,10.72,21900,-33.01,20240531,13250,10.72,20240909,21900,-33.01,20240531,13250,10.72,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N +20241119,100916,55,60.00,KOSPI,,,N,N,N,Y,60,N,14680,-70,5,-0.47,328218010,22383,28.13,14900,14900,14570,19170,10330,14750,14663.72,1.85,0,7562,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1989,4.42,0.65,12,0.17,3321.00,22441.00,21900,20240531,-32.97,13250,20240909,10.79,21900,-32.97,20240531,13250,10.79,20240909,21900,-32.97,20240531,13250,10.79,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N +20241119,090908,55,60.00,KOSPI,,,N,N,N,Y,60,N,14720,-30,5,-0.20,49619310,3365,4.23,14900,14900,14700,19170,10330,14750,14745.71,1.85,0,491,15663,15206,14923,14466,14183,15065,14325,14,4420,100,10620,10,1,13546310,1994,4.43,0.66,12,0.02,3321.00,22441.00,21900,20240531,-32.79,13250,20240909,11.09,21900,-32.79,20240531,13250,11.09,20240909,21900,-32.79,20240531,13250,11.09,20240909,2.05,N,194370,100,13 억,,251050,N,N,6,N,00,N 20241118,160841,55,60.00,KOSPI,,,N,N,N,Y,60,N,14750,-380,5,-2.51,1178632420,79532,54.94,15140,15380,14640,19660,10600,15130,14819.69,2.06,0,-27975,16003,15566,14863,14426,13723,15785,14645,14,4530,100,10890,10,1,13546310,1998,4.44,0.66,12,0.59,3321.00,22441.00,21900,20240531,-32.65,13250,20240909,11.32,21900,-32.65,20240531,13250,11.32,20240909,21900,-32.65,20240531,13250,11.32,20240909,1.97,N,194370,100,13 억,,278486,N,N,6,N,00,N 20241118,150853,55,60.00,KOSPI,,,N,N,N,Y,60,N,14770,-360,5,-2.38,1151724280,77706,53.68,15140,15380,14640,19660,10600,15130,14821.56,2.06,0,-26960,16003,15566,14863,14426,13723,15785,14645,14,4530,100,10890,10,1,13546310,2001,4.45,0.66,12,0.57,3321.00,22441.00,21900,20240531,-32.56,13250,20240909,11.47,21900,-32.56,20240531,13250,11.47,20240909,21900,-32.56,20240531,13250,11.47,20240909,1.97,N,194370,100,13 억,,278486,N,N,0,N,00,N 20241118,140854,55,60.00,KOSPI,,,N,N,N,Y,60,N,14680,-450,5,-2.97,1028291800,69308,47.88,15140,15380,14660,19660,10600,15130,14836.55,2.06,0,-25072,16003,15566,14863,14426,13723,15785,14645,14,4530,100,10890,10,1,13546310,1989,4.42,0.65,12,0.51,3321.00,22441.00,21900,20240531,-32.97,13250,20240909,10.79,21900,-32.97,20240531,13250,10.79,20240909,21900,-32.97,20240531,13250,10.79,20240909,1.97,N,194370,100,13 억,,278486,N,N,0,N,00,N diff --git a/194480/price/prices-20241101.csv b/194480/price/prices-20241101.csv index a0c37b39a89e..a5adc2d84df9 100644 --- a/194480/price/prices-20241101.csv +++ b/194480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160838,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31700,-100,5,-0.31,1104391250,35027,61.19,31500,31950,31000,41300,22300,31800,31529.45,6.98,0,-3601,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3817,-7.62,2.21,12,0.29,-4162.00,14319.00,76300,20240626,-58.45,28700,20241114,10.45,76300,-58.45,20240626,28700,10.45,20241114,76300,-58.45,20240626,28700,10.45,20241114,1.38,N,194480,500,60 억,,840939,N,N,11,N,00,N +20241119,150851,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31650,-150,5,-0.47,1045373300,33157,57.92,31500,31950,31000,41300,22300,31800,31527.98,6.98,0,-3317,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3811,-7.60,2.21,12,0.28,-4162.00,14319.00,76300,20240626,-58.52,28700,20241114,10.28,76300,-58.52,20240626,28700,10.28,20241114,76300,-58.52,20240626,28700,10.28,20241114,1.38,N,194480,500,60 억,,840939,N,N,80,N,00,N +20241119,140850,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31450,-350,5,-1.10,926163150,29373,51.31,31500,31950,31000,41300,22300,31800,31531.11,6.98,0,-2243,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3787,-7.56,2.20,12,0.24,-4162.00,14319.00,76300,20240626,-58.78,28700,20241114,9.58,76300,-58.78,20240626,28700,9.58,20241114,76300,-58.78,20240626,28700,9.58,20241114,1.38,N,194480,500,60 억,,840939,N,N,80,N,00,N +20241119,130853,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31500,-300,5,-0.94,840846300,26666,46.58,31500,31950,31000,41300,22300,31800,31532.52,6.98,0,-1278,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3793,-7.57,2.20,12,0.22,-4162.00,14319.00,76300,20240626,-58.72,28700,20241114,9.76,76300,-58.72,20240626,28700,9.76,20241114,76300,-58.72,20240626,28700,9.76,20241114,1.38,N,194480,500,60 억,,840939,N,N,80,N,00,N +20241119,120844,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31400,-400,5,-1.26,592539000,18769,32.79,31500,31950,31000,41300,22300,31800,31570.09,6.98,0,-4213,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3781,-7.54,2.19,12,0.16,-4162.00,14319.00,76300,20240626,-58.85,28700,20241114,9.41,76300,-58.85,20240626,28700,9.41,20241114,76300,-58.85,20240626,28700,9.41,20241114,1.38,N,194480,500,60 억,,840939,N,N,80,N,00,N +20241119,110853,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31800,0,3,0.00,412727700,13098,22.88,31500,31800,31000,41300,22300,31800,31510.74,6.98,0,-2154,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3829,-7.64,2.22,12,0.11,-4162.00,14319.00,76300,20240626,-58.32,28700,20241114,10.80,76300,-58.32,20240626,28700,10.80,20241114,76300,-58.32,20240626,28700,10.80,20241114,1.38,N,194480,500,60 억,,840939,N,N,80,N,00,N +20241119,100917,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31550,-250,5,-0.79,277590800,8827,15.42,31500,31700,31000,41300,22300,31800,31447.92,6.98,0,-1061,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3799,-7.58,2.20,12,0.07,-4162.00,14319.00,76300,20240626,-58.65,28700,20241114,9.93,76300,-58.65,20240626,28700,9.93,20241114,76300,-58.65,20240626,28700,9.93,20241114,1.38,N,194480,500,60 억,,840939,N,N,80,N,00,N +20241119,090908,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31200,-600,5,-1.89,18830400,601,1.05,31500,31550,31000,41300,22300,31800,31331.78,6.98,0,-228,33266,32532,31216,30482,29166,32900,30850,60,9500,500,22890,50,1,12040650,3757,-7.50,2.18,12,0.00,-4162.00,14319.00,76300,20240626,-59.11,28700,20241114,8.71,76300,-59.11,20240626,28700,8.71,20241114,76300,-59.11,20240626,28700,8.71,20241114,1.38,N,194480,500,60 억,,840939,N,N,80,N,00,N 20241118,160841,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31800,1200,2,3.92,1783602100,57073,107.62,30450,31950,29900,39750,21450,30600,31251.21,7.01,0,-2075,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3829,-7.64,2.22,12,0.47,-4162.00,14319.00,76300,20240626,-58.32,28700,20241114,10.80,76300,-58.32,20240626,28700,10.80,20241114,76300,-58.32,20240626,28700,10.80,20241114,1.35,N,194480,500,60 억,,844163,N,N,80,N,00,N 20241118,150853,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31700,1100,2,3.59,1656780500,53088,100.11,30450,31900,29900,39750,21450,30600,31208.19,7.01,0,-2620,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3817,-7.62,2.21,12,0.44,-4162.00,14319.00,76300,20240626,-58.45,28700,20241114,10.45,76300,-58.45,20240626,28700,10.45,20241114,76300,-58.45,20240626,28700,10.45,20241114,1.35,N,194480,500,60 억,,844163,N,N,45,N,00,N 20241118,140854,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,31700,1100,2,3.59,1431453200,45960,86.67,30450,31900,29900,39750,21450,30600,31145.63,7.01,0,-3104,32233,31416,30083,29266,27933,31825,29675,60,9150,500,22030,50,1,12040650,3817,-7.62,2.21,12,0.38,-4162.00,14319.00,76300,20240626,-58.45,28700,20241114,10.45,76300,-58.45,20240626,28700,10.45,20241114,76300,-58.45,20240626,28700,10.45,20241114,1.35,N,194480,500,60 억,,844163,N,N,45,N,00,N diff --git a/194700/price/prices-20241101.csv b/194700/price/prices-20241101.csv index 6878736319a8..f8b6aa141165 100644 --- a/194700/price/prices-20241101.csv +++ b/194700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160838,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7680,-330,5,-4.12,2137161370,279334,174.20,8010,8080,7530,10410,5610,8010,7650.85,3.13,0,-61266,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1440,6.54,0.72,12,1.49,1175.00,10676.00,13450,20231211,-42.90,7300,20241114,5.21,13230,-41.95,20240110,7300,5.21,20241114,13450,-42.90,20231211,7300,5.21,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N +20241119,150851,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7660,-350,5,-4.37,2101767150,274730,171.33,8010,8080,7530,10410,5610,8010,7650.29,3.13,0,-60786,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1437,6.52,0.72,12,1.46,1175.00,10676.00,13450,20231211,-43.05,7300,20241114,4.93,13230,-42.10,20240110,7300,4.93,20241114,13450,-43.05,20231211,7300,4.93,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N +20241119,140851,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7590,-420,5,-5.24,2015051600,263371,164.25,8010,8080,7530,10410,5610,8010,7650.99,3.13,0,-59348,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1423,6.46,0.71,12,1.40,1175.00,10676.00,13450,20231211,-43.57,7300,20241114,3.97,13230,-42.63,20240110,7300,3.97,20241114,13450,-43.57,20231211,7300,3.97,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N +20241119,130854,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7700,-310,5,-3.87,1387837940,180851,112.79,8010,8080,7550,10410,5610,8010,7673.91,3.13,0,-27270,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1444,6.55,0.72,12,0.96,1175.00,10676.00,13450,20231211,-42.75,7300,20241114,5.48,13230,-41.80,20240110,7300,5.48,20241114,13450,-42.75,20231211,7300,5.48,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N +20241119,120844,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7670,-340,5,-4.24,1310695920,170822,106.53,8010,8080,7550,10410,5610,8010,7672.86,3.13,0,-22082,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1438,6.53,0.72,12,0.91,1175.00,10676.00,13450,20231211,-42.97,7300,20241114,5.07,13230,-42.03,20240110,7300,5.07,20241114,13450,-42.97,20231211,7300,5.07,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N +20241119,110853,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7730,-280,5,-3.50,789739530,102582,63.97,8010,8080,7550,10410,5610,8010,7698.59,3.13,0,-14678,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1450,6.58,0.72,12,0.55,1175.00,10676.00,13450,20231211,-42.53,7300,20241114,5.89,13230,-41.57,20240110,7300,5.89,20241114,13450,-42.53,20231211,7300,5.89,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N +20241119,100917,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7740,-270,5,-3.37,608238120,79038,49.29,8010,8080,7550,10410,5610,8010,7695.48,3.13,0,-5620,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1452,6.59,0.72,12,0.42,1175.00,10676.00,13450,20231211,-42.45,7300,20241114,6.03,13230,-41.50,20240110,7300,6.03,20241114,13450,-42.45,20231211,7300,6.03,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N +20241119,090908,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7890,-120,5,-1.50,40057470,5042,3.14,8010,8080,7890,10410,5610,8010,7944.63,3.13,0,-2961,8403,8206,8033,7836,7663,8120,7750,94,2400,500,5920,10,1,18754848,1480,6.71,0.74,12,0.03,1175.00,10676.00,13450,20231211,-41.34,7300,20241114,8.08,13230,-40.36,20240110,7300,8.08,20241114,13450,-41.34,20231211,7300,8.08,20241114,2.41,N,194700,500,93 억,,587044,N,N,0,N,00,N 20241118,160842,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8010,-10,5,-0.12,1284750330,160126,29.75,8020,8230,7860,10420,5620,8020,8023.37,3.24,0,-29327,8873,8446,8103,7676,7333,8660,7890,94,2400,500,5930,10,1,18754848,1502,6.82,0.75,12,0.85,1175.00,10676.00,13450,20231211,-40.45,7300,20241114,9.73,13230,-39.46,20240110,7300,9.73,20241114,13450,-40.45,20231211,7300,9.73,20241114,2.72,N,194700,500,93 억,,607096,N,N,0,N,00,N 20241118,150853,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,8000,-20,5,-0.25,1231451810,153464,28.51,8020,8230,7860,10420,5620,8020,8024.37,3.24,0,-28616,8873,8446,8103,7676,7333,8660,7890,94,2400,500,5930,10,1,18754848,1500,6.81,0.75,12,0.82,1175.00,10676.00,13450,20231211,-40.52,7300,20241114,9.59,13230,-39.53,20240110,7300,9.59,20241114,13450,-40.52,20231211,7300,9.59,20241114,2.72,N,194700,500,93 억,,607096,N,N,0,N,00,N 20241118,140854,55,60.00,KOSDAQ,,음식.담배,N,N,N,Y,60,N,7970,-50,5,-0.62,1092633170,136021,25.27,8020,8230,7860,10420,5620,8020,8032.83,3.24,0,-34736,8873,8446,8103,7676,7333,8660,7890,94,2400,500,5930,10,1,18754848,1495,6.78,0.75,12,0.73,1175.00,10676.00,13450,20231211,-40.74,7300,20241114,9.18,13230,-39.76,20240110,7300,9.18,20241114,13450,-40.74,20231211,7300,9.18,20241114,2.72,N,194700,500,93 억,,607096,N,N,0,N,00,N diff --git a/195500/price/prices-20241101.csv b/195500/price/prices-20241101.csv index 89608e793658..2fdbfb660ac6 100644 --- a/195500/price/prices-20241101.csv +++ b/195500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160838,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,-35,5,-1.24,105893590,38333,50.84,2725,2815,2725,3655,1975,2815,2762.47,0.52,0,4244,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,444,21.38,0.67,12,0.24,130.00,4168.00,5030,20240618,-44.73,2670,20240909,4.12,5030,-44.73,20240618,2670,4.12,20240909,5030,-44.73,20240618,2670,4.12,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N +20241119,150851,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-30,5,-1.07,102712895,37189,49.32,2725,2815,2725,3655,1975,2815,2761.92,0.52,0,4300,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,445,21.42,0.67,12,0.23,130.00,4168.00,5030,20240618,-44.63,2670,20240909,4.31,5030,-44.63,20240618,2670,4.31,20240909,5030,-44.63,20240618,2670,4.31,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N +20241119,140851,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-30,5,-1.07,96545080,34969,46.38,2725,2815,2725,3655,1975,2815,2760.88,0.52,0,5086,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,445,21.42,0.67,12,0.22,130.00,4168.00,5030,20240618,-44.63,2670,20240909,4.31,5030,-44.63,20240618,2670,4.31,20240909,5030,-44.63,20240618,2670,4.31,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N +20241119,130854,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,-25,5,-0.89,92329865,33452,44.36,2725,2815,2725,3655,1975,2815,2760.07,0.52,0,4555,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,446,21.46,0.67,12,0.21,130.00,4168.00,5030,20240618,-44.53,2670,20240909,4.49,5030,-44.53,20240618,2670,4.49,20240909,5030,-44.53,20240618,2670,4.49,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N +20241119,120844,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2785,-30,5,-1.07,89341785,32378,42.94,2725,2815,2725,3655,1975,2815,2759.34,0.52,0,4149,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,445,21.42,0.67,12,0.20,130.00,4168.00,5030,20240618,-44.63,2670,20240909,4.31,5030,-44.63,20240618,2670,4.31,20240909,5030,-44.63,20240618,2670,4.31,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N +20241119,110854,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,-25,5,-0.89,64114590,23273,30.86,2725,2815,2725,3655,1975,2815,2754.89,0.52,0,3952,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,446,21.46,0.67,12,0.15,130.00,4168.00,5030,20240618,-44.53,2670,20240909,4.49,5030,-44.53,20240618,2670,4.49,20240909,5030,-44.53,20240618,2670,4.49,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N +20241119,100917,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,-20,5,-0.71,56678365,20604,27.32,2725,2815,2725,3655,1975,2815,2750.84,0.52,0,3789,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,447,21.50,0.67,12,0.13,130.00,4168.00,5030,20240618,-44.43,2670,20240909,4.68,5030,-44.43,20240618,2670,4.68,20240909,5030,-44.43,20240618,2670,4.68,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N +20241119,090908,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2795,-20,5,-0.71,45601045,16621,22.04,2725,2815,2725,3655,1975,2815,2743.58,0.52,0,3732,2915,2865,2800,2750,2685,2890,2775,80,840,500,1800,5,1,15978000,447,21.50,0.67,12,0.10,130.00,4168.00,5030,20240618,-44.43,2670,20240909,4.68,5030,-44.43,20240618,2670,4.68,20240909,5030,-44.43,20240618,2670,4.68,20240909,3.13,N,195500,500,79 억,,83492,N,N,0,N,00,N 20241118,160842,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2815,50,2,1.81,210261875,75129,92.37,2735,2850,2735,3590,1940,2765,2798.68,0.34,0,29528,2861,2812,2746,2697,2631,2837,2722,80,825,500,1760,5,1,15978000,450,21.65,0.68,12,0.47,130.00,4168.00,5030,20240618,-44.04,2670,20240909,5.43,5030,-44.04,20240618,2670,5.43,20240909,5030,-44.04,20240618,2670,5.43,20240909,3.24,N,195500,500,79 억,,53949,N,N,0,N,00,N 20241118,150853,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2810,45,2,1.63,203133680,72587,89.25,2735,2850,2735,3590,1940,2765,2798.49,0.34,0,29594,2861,2812,2746,2697,2631,2837,2722,80,825,500,1760,5,1,15978000,449,21.62,0.67,12,0.45,130.00,4168.00,5030,20240618,-44.14,2670,20240909,5.24,5030,-44.14,20240618,2670,5.24,20240909,5030,-44.14,20240618,2670,5.24,20240909,3.24,N,195500,500,79 억,,53949,N,N,0,N,00,N 20241118,140855,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,35,2,1.27,194357095,69454,85.39,2735,2850,2735,3590,1940,2765,2798.36,0.34,0,29089,2861,2812,2746,2697,2631,2837,2722,80,825,500,1760,5,1,15978000,447,21.54,0.67,12,0.43,130.00,4168.00,5030,20240618,-44.33,2670,20240909,4.87,5030,-44.33,20240618,2670,4.87,20240909,5030,-44.33,20240618,2670,4.87,20240909,3.24,N,195500,500,79 억,,53949,N,N,0,N,00,N diff --git a/195870/price/prices-20241101.csv b/195870/price/prices-20241101.csv index 705189792469..2378c693d505 100644 --- a/195870/price/prices-20241101.csv +++ b/195870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160838,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22500,-750,5,-3.23,1260388150,56006,68.39,23250,23500,22300,30200,16300,23250,22504.53,15.20,0,-21872,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3825,4.53,0.74,12,0.33,4966.00,30297.00,61700,20240102,-63.53,20150,20241115,11.66,61700,-63.53,20240102,20150,11.66,20241115,61700,-63.53,20240102,20150,11.66,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,533,N,00,N +20241119,150852,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-800,5,-3.44,1172547700,52092,63.61,23250,23500,22300,30200,16300,23250,22509.17,15.20,0,-19543,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3817,4.52,0.74,12,0.31,4966.00,30297.00,61700,20240102,-63.61,20150,20241115,11.41,61700,-63.61,20240102,20150,11.41,20241115,61700,-63.61,20240102,20150,11.41,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,199,N,00,N +20241119,140851,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-850,5,-3.66,995598400,44192,53.96,23250,23500,22300,30200,16300,23250,22528.93,15.20,0,-15388,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3808,4.51,0.74,12,0.26,4966.00,30297.00,61700,20240102,-63.70,20150,20241115,11.17,61700,-63.70,20240102,20150,11.17,20241115,61700,-63.70,20240102,20150,11.17,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,199,N,00,N +20241119,130854,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-850,5,-3.66,874118950,38785,47.36,23250,23500,22300,30200,16300,23250,22537.55,15.20,0,-13324,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3808,4.51,0.74,12,0.23,4966.00,30297.00,61700,20240102,-63.70,20150,20241115,11.17,61700,-63.70,20240102,20150,11.17,20241115,61700,-63.70,20240102,20150,11.17,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,199,N,00,N +20241119,120845,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-800,5,-3.44,796702250,35328,43.14,23250,23500,22300,30200,16300,23250,22551.58,15.20,0,-12761,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3817,4.52,0.74,12,0.21,4966.00,30297.00,61700,20240102,-63.61,20150,20241115,11.41,61700,-63.61,20240102,20150,11.41,20241115,61700,-63.61,20240102,20150,11.41,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,199,N,00,N +20241119,110854,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22400,-850,5,-3.66,617962700,27353,33.40,23250,23500,22300,30200,16300,23250,22592.14,15.20,0,-10233,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3808,4.51,0.74,12,0.16,4966.00,30297.00,61700,20240102,-63.70,20150,20241115,11.17,61700,-63.70,20240102,20150,11.17,20241115,61700,-63.70,20240102,20150,11.17,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,199,N,00,N +20241119,100917,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22450,-800,5,-3.44,424763900,18717,22.85,23250,23500,22400,30200,16300,23250,22694.02,15.20,0,-7205,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3817,4.52,0.74,12,0.11,4966.00,30297.00,61700,20240102,-63.61,20150,20241115,11.41,61700,-63.61,20240102,20150,11.41,20241115,61700,-63.61,20240102,20150,11.41,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,199,N,00,N +20241119,090909,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,22900,-350,5,-1.51,47913200,2080,2.54,23250,23500,22650,30200,16300,23250,23035.19,15.20,0,-982,24416,23832,22916,22332,21416,24125,22625,850,6950,5000,16740,50,1,17000000,3893,4.61,0.76,12,0.01,4966.00,30297.00,61700,20240102,-62.88,20150,20241115,13.65,61700,-62.88,20240102,20150,13.65,20241115,61700,-62.88,20240102,20150,13.65,20241115,1.56,N,195870,5000,850 억,,2583809,N,N,199,N,00,N 20241118,160842,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23250,1200,2,5.44,1884198900,81783,68.87,22050,23500,22000,28650,15450,22050,23035.58,15.19,0,7539,23650,22850,21500,20700,19350,23250,21100,850,6600,5000,15870,50,1,17000000,3953,4.68,0.77,12,0.48,4966.00,30297.00,61700,20240102,-62.32,20150,20241115,15.38,61700,-62.32,20240102,20150,15.38,20241115,61700,-62.32,20240102,20150,15.38,20241115,1.49,N,195870,5000,850 억,,2581597,N,N,199,N,00,N 20241118,150854,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23050,1000,2,4.54,1743009750,75687,63.73,22050,23500,22000,28650,15450,22050,23029.20,15.19,0,5934,23650,22850,21500,20700,19350,23250,21100,850,6600,5000,15870,50,1,17000000,3919,4.64,0.76,12,0.45,4966.00,30297.00,61700,20240102,-62.64,20150,20241115,14.39,61700,-62.64,20240102,20150,14.39,20241115,61700,-62.64,20240102,20150,14.39,20241115,1.49,N,195870,5000,850 억,,2581597,N,N,140,N,00,N 20241118,140855,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,23200,1150,2,5.22,1491613000,64807,54.57,22050,23500,22000,28650,15450,22050,23016.25,15.19,0,6285,23650,22850,21500,20700,19350,23250,21100,850,6600,5000,15870,50,1,17000000,3944,4.67,0.77,12,0.38,4966.00,30297.00,61700,20240102,-62.40,20150,20241115,15.14,61700,-62.40,20240102,20150,15.14,20241115,61700,-62.40,20240102,20150,15.14,20241115,1.49,N,195870,5000,850 억,,2581597,N,N,140,N,00,N diff --git a/195940/price/prices-20241101.csv b/195940/price/prices-20241101.csv index 97f455e558c5..793cdb0247d5 100644 --- a/195940/price/prices-20241101.csv +++ b/195940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160839,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42450,650,2,1.56,8467578000,198516,93.60,42300,43750,42100,54300,29300,41800,42655.23,8.65,0,-30228,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12026,25.56,1.00,12,0.70,1661.00,42487.00,52000,20241007,-18.37,34350,20240416,23.58,52000,-18.37,20241007,34350,23.58,20240416,52000,-18.37,20241007,34350,23.58,20240416,1.69,N,195940,500,144 억,,2451882,N,N,408,N,00,N +20241119,150852,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42400,600,2,1.44,7861542650,184209,86.86,42300,43750,42100,54300,29300,41800,42677.30,8.65,0,-27961,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12012,25.53,1.00,12,0.65,1661.00,42487.00,52000,20241007,-18.46,34350,20240416,23.44,52000,-18.46,20241007,34350,23.44,20240416,52000,-18.46,20241007,34350,23.44,20240416,1.69,N,195940,500,144 억,,2451882,N,N,1264,N,00,N +20241119,140851,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42450,650,2,1.56,7008603950,164067,77.36,42300,43750,42100,54300,29300,41800,42717.94,8.65,0,-25115,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12026,25.56,1.00,12,0.58,1661.00,42487.00,52000,20241007,-18.37,34350,20240416,23.58,52000,-18.37,20241007,34350,23.58,20240416,52000,-18.37,20241007,34350,23.58,20240416,1.69,N,195940,500,144 억,,2451882,N,N,1264,N,00,N +20241119,130854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42650,850,2,2.03,6104616800,142769,67.32,42300,43750,42100,54300,29300,41800,42758.70,8.65,0,-22860,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12083,25.68,1.00,12,0.50,1661.00,42487.00,52000,20241007,-17.98,34350,20240416,24.16,52000,-17.98,20241007,34350,24.16,20240416,52000,-17.98,20241007,34350,24.16,20240416,1.69,N,195940,500,144 억,,2451882,N,N,1264,N,00,N +20241119,120845,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42650,850,2,2.03,5383788350,125947,59.39,42300,43750,42100,54300,29300,41800,42746.46,8.65,0,-20215,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12083,25.68,1.00,12,0.44,1661.00,42487.00,52000,20241007,-17.98,34350,20240416,24.16,52000,-17.98,20241007,34350,24.16,20240416,52000,-17.98,20241007,34350,24.16,20240416,1.69,N,195940,500,144 억,,2451882,N,N,1264,N,00,N +20241119,110854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42550,750,2,1.79,4122887900,96265,45.39,42300,43750,42100,54300,29300,41800,42828.52,8.65,0,-17532,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12054,25.62,1.00,12,0.34,1661.00,42487.00,52000,20241007,-18.17,34350,20240416,23.87,52000,-18.17,20241007,34350,23.87,20240416,52000,-18.17,20241007,34350,23.87,20240416,1.69,N,195940,500,144 억,,2451882,N,N,1264,N,00,N +20241119,100917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42600,800,2,1.91,3124558450,72856,34.35,42300,43750,42100,54300,29300,41800,42886.77,8.65,0,-12891,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12069,25.65,1.00,12,0.26,1661.00,42487.00,52000,20241007,-18.08,34350,20240416,24.02,52000,-18.08,20241007,34350,24.02,20240416,52000,-18.08,20241007,34350,24.02,20240416,1.69,N,195940,500,144 억,,2451882,N,N,1264,N,00,N +20241119,090909,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,42500,700,2,1.67,713609350,16715,7.88,42300,43000,42100,54300,29300,41800,42692.75,8.65,0,-2463,43766,42782,42016,41032,40266,42400,40650,145,12500,500,32600,50,1,28329891,12040,25.59,1.00,12,0.06,1661.00,42487.00,52000,20241007,-18.27,34350,20240416,23.73,52000,-18.27,20241007,34350,23.73,20240416,52000,-18.27,20241007,34350,23.73,20240416,1.69,N,195940,500,144 억,,2451882,N,N,1264,N,00,N 20241118,160843,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41800,-400,5,-0.95,8860079050,211030,103.53,42500,43000,41250,54800,29550,42200,41984.94,8.54,0,-20112,43500,42850,41850,41200,40200,43175,41525,145,12600,500,32910,50,1,28329891,11842,25.17,0.98,12,0.74,1661.00,42487.00,52000,20241007,-19.62,34350,20240416,21.69,52000,-19.62,20241007,34350,21.69,20240416,52000,-19.62,20241007,34350,21.69,20240416,1.74,N,195940,500,144 억,,2419046,N,N,1263,N,00,N 20241118,150854,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41650,-550,5,-1.30,8406122000,200154,98.19,42500,43000,41250,54800,29550,42200,41998.26,8.54,0,-18245,43500,42850,41850,41200,40200,43175,41525,145,12600,500,32910,50,1,28329891,11799,25.08,0.98,12,0.71,1661.00,42487.00,52000,20241007,-19.90,34350,20240416,21.25,52000,-19.90,20241007,34350,21.25,20240416,52000,-19.90,20241007,34350,21.25,20240416,1.74,N,195940,500,144 억,,2419046,N,N,273,N,00,N 20241118,140855,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,41650,-550,5,-1.30,6939753300,164961,80.93,42500,43000,41250,54800,29550,42200,42069.05,8.54,0,-20353,43500,42850,41850,41200,40200,43175,41525,145,12600,500,32910,50,1,28329891,11799,25.08,0.98,12,0.58,1661.00,42487.00,52000,20241007,-19.90,34350,20240416,21.25,52000,-19.90,20241007,34350,21.25,20240416,52000,-19.90,20241007,34350,21.25,20240416,1.74,N,195940,500,144 억,,2419046,N,N,273,N,00,N diff --git a/195990/price/prices-20241101.csv b/195990/price/prices-20241101.csv index b0b0f805cfad..46c6784a582a 100644 --- a/195990/price/prices-20241101.csv +++ b/195990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160839,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,498,6,2,1.22,377503321,751759,47.92,492,515,489,639,345,492,502.17,3.98,0,77300,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1418,-5.53,1.16,12,0.26,-90.00,430.00,712,20231212,-30.06,431,20240805,15.55,632,-21.20,20240103,431,15.55,20240805,712,-30.06,20231212,431,15.55,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,38,N,00,N +20241119,150852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,501,9,2,1.83,366690143,730045,46.54,492,515,489,639,345,492,502.30,3.98,0,75320,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1426,-5.57,1.17,12,0.26,-90.00,430.00,712,20231212,-29.63,431,20240805,16.24,632,-20.73,20240103,431,16.24,20240805,712,-29.63,20231212,431,16.24,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,19,N,00,N +20241119,140852,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,505,13,2,2.64,302795636,602346,38.40,492,515,489,639,345,492,502.71,3.98,0,74343,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1438,-5.61,1.17,12,0.21,-90.00,430.00,712,20231212,-29.07,431,20240805,17.17,632,-20.09,20240103,431,17.17,20240805,712,-29.07,20231212,431,17.17,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,19,N,00,N +20241119,130855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,509,17,2,3.46,257298704,512328,32.66,492,515,489,639,345,492,502.23,3.98,0,53300,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1449,-5.66,1.18,12,0.18,-90.00,430.00,712,20231212,-28.51,431,20240805,18.10,632,-19.46,20240103,431,18.10,20240805,712,-28.51,20231212,431,18.10,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,19,N,00,N +20241119,120845,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,507,15,2,3.05,195179083,390402,24.89,492,508,489,639,345,492,499.96,3.98,0,48050,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1443,-5.63,1.18,12,0.14,-90.00,430.00,712,20231212,-28.79,431,20240805,17.63,632,-19.78,20240103,431,17.63,20240805,712,-28.79,20231212,431,17.63,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,19,N,00,N +20241119,110854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,500,8,2,1.63,133385976,267958,17.08,492,504,489,639,345,492,497.81,3.98,0,17106,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1423,-5.56,1.16,12,0.09,-90.00,430.00,712,20231212,-29.78,431,20240805,16.01,632,-20.89,20240103,431,16.01,20240805,712,-29.78,20231212,431,16.01,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,19,N,00,N +20241119,100918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,501,9,2,1.83,80865520,163027,10.39,492,501,489,639,345,492,496.05,3.98,0,30440,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1426,-5.57,1.17,12,0.06,-90.00,430.00,712,20231212,-29.63,431,20240805,16.24,632,-20.73,20240103,431,16.24,20240805,712,-29.63,20231212,431,16.24,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,19,N,00,N +20241119,090909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,491,-1,5,-0.20,21356815,43138,2.75,492,501,489,639,345,492,495.15,3.98,0,-12912,522,506,493,477,464,500,471,1423,147,500,340,1,1,284689721,1398,-5.46,1.14,12,0.02,-90.00,430.00,712,20231212,-31.04,431,20240805,13.92,632,-22.31,20240103,431,13.92,20240805,712,-31.04,20231212,431,13.92,20240805,0.05,N,195990,500,1423 억,,11330091,N,N,19,N,00,N 20241118,160843,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,492,-19,5,-3.72,773497779,1557061,40.15,508,509,480,664,358,511,496.77,3.94,0,91635,603,556,522,475,441,540,459,1423,153,500,350,1,1,284689721,1401,-5.47,1.14,12,0.55,-90.00,430.00,712,20231212,-30.90,431,20240805,14.15,632,-22.15,20240103,431,14.15,20240805,712,-30.90,20231212,431,14.15,20240805,0.05,N,195990,500,1423 억,,11225483,N,N,19,N,00,N 20241118,150854,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,497,-14,5,-2.74,740178212,1489405,38.41,508,509,480,664,358,511,496.96,3.94,0,90514,603,556,522,475,441,540,459,1423,153,500,350,1,1,284689721,1415,-5.52,1.16,12,0.52,-90.00,430.00,712,20231212,-30.20,431,20240805,15.31,632,-21.36,20240103,431,15.31,20240805,712,-30.20,20231212,431,15.31,20240805,0.05,N,195990,500,1423 억,,11225483,N,N,0,N,00,N 20241118,140855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,497,-14,5,-2.74,621655346,1248033,32.18,508,509,480,664,358,511,498.11,3.94,0,15546,603,556,522,475,441,540,459,1423,153,500,350,1,1,284689721,1415,-5.52,1.16,12,0.44,-90.00,430.00,712,20231212,-30.20,431,20240805,15.31,632,-21.36,20240103,431,15.31,20240805,712,-30.20,20231212,431,15.31,20240805,0.05,N,195990,500,1423 억,,11225483,N,N,0,N,00,N diff --git a/196170/price/prices-20241101.csv b/196170/price/prices-20241101.csv index 8d89eb37cafa..9f9915fc86ab 100644 --- a/196170/price/prices-20241101.csv +++ b/196170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160839,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,376000,-31500,5,-7.73,500980535500,1296340,148.85,411000,414500,370000,529000,285500,407500,386468.76,16.27,0,36404,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,200479,-5875.00,133.38,12,2.43,-64.00,2819.00,455500,20241111,-17.45,60900,20231110,517.41,455500,-17.45,20241111,70500,433.33,20240201,455500,-17.45,20241111,66100,468.84,20231215,1.53,N,196170,500,266 억,,8676901,N,N,928,N,00,N +20241119,150853,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,379500,-28000,5,-6.87,482615967000,1247579,143.25,411000,414500,370000,529000,285500,407500,386837.44,16.27,0,41186,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,202345,-5929.69,134.62,12,2.34,-64.00,2819.00,455500,20241111,-16.68,60900,20231110,523.15,455500,-16.68,20241111,70500,438.30,20240201,455500,-16.68,20241111,66100,474.13,20231215,1.53,N,196170,500,266 억,,8676901,N,N,2290,N,00,N +20241119,140852,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,380000,-27500,5,-6.75,434701933000,1120676,128.68,411000,414500,370000,529000,285500,407500,387887.77,16.27,0,50311,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,202612,-5937.50,134.80,12,2.10,-64.00,2819.00,455500,20241111,-16.58,60900,20231110,523.97,455500,-16.58,20241111,70500,439.01,20240201,455500,-16.58,20241111,66100,474.89,20231215,1.53,N,196170,500,266 억,,8676901,N,N,2290,N,00,N +20241119,130855,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,375000,-32500,5,-7.98,350680672500,896337,102.92,411000,414500,374500,529000,285500,407500,391232.52,16.27,0,50839,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,199946,-5859.38,133.03,12,1.68,-64.00,2819.00,455500,20241111,-17.67,60900,20231110,515.76,455500,-17.67,20241111,70500,431.91,20240201,455500,-17.67,20241111,66100,467.32,20231215,1.53,N,196170,500,266 억,,8676901,N,N,2290,N,00,N +20241119,120846,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,381000,-26500,5,-6.50,287897460000,730915,83.92,411000,414500,378000,529000,285500,407500,393881.23,16.27,0,65508,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,203145,-5953.12,135.15,12,1.37,-64.00,2819.00,455500,20241111,-16.36,60900,20231110,525.62,455500,-16.36,20241111,70500,440.43,20240201,455500,-16.36,20241111,66100,476.40,20231215,1.53,N,196170,500,266 억,,8676901,N,N,2290,N,00,N +20241119,110855,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,384500,-23000,5,-5.64,190866916500,477979,54.88,411000,414500,383500,529000,285500,407500,399315.99,16.27,0,57612,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,205011,-6007.81,136.40,12,0.90,-64.00,2819.00,455500,20241111,-15.59,60900,20231110,531.36,455500,-15.59,20241111,70500,445.39,20240201,455500,-15.59,20241111,66100,481.69,20231215,1.53,N,196170,500,266 억,,8676901,N,N,2290,N,00,N +20241119,100918,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,404000,-3500,5,-0.86,80946865000,198757,22.82,411000,414500,400000,529000,285500,407500,407265.15,16.27,0,19094,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,215408,-6312.50,143.31,12,0.37,-64.00,2819.00,455500,20241111,-11.31,60900,20231110,563.38,455500,-11.31,20241111,70500,473.05,20240201,455500,-11.31,20241111,66100,511.20,20231215,1.53,N,196170,500,266 억,,8676901,N,N,2290,N,00,N +20241119,090910,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,411500,4000,2,0.98,24220819000,58940,6.77,411000,414500,407500,529000,285500,407500,410956.45,16.27,0,11664,433166,420332,411666,398832,390166,416000,394500,267,121500,500,285250,500,1,53318828,219407,-6429.69,145.97,12,0.11,-64.00,2819.00,455500,20241111,-9.66,60900,20231110,575.70,455500,-9.66,20241111,70500,483.69,20240201,455500,-9.66,20241111,66100,522.54,20231215,1.53,N,196170,500,266 억,,8676901,N,N,2290,N,00,N 20241118,160843,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,407500,-30000,5,-6.86,356778751500,864489,196.35,422000,424500,403000,568000,306500,437500,412705.24,16.36,0,-52311,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,217274,-6367.19,144.55,12,1.62,-64.00,2819.00,455500,20241111,-10.54,60900,20231110,569.13,455500,-10.54,20241111,70500,478.01,20240201,455500,-10.54,20241111,66100,516.49,20231215,1.55,N,196170,500,266 억,,8720359,N,N,2290,N,00,N 20241118,150854,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,407000,-30500,5,-6.97,341269542000,826470,187.71,422000,424500,403000,568000,306500,437500,412916.98,16.36,0,-51579,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,217008,-6359.38,144.38,12,1.55,-64.00,2819.00,455500,20241111,-10.65,60900,20231110,568.31,455500,-10.65,20241111,70500,477.30,20240201,455500,-10.65,20241111,66100,515.73,20231215,1.55,N,196170,500,266 억,,8720359,N,N,479,N,00,N 20241118,140856,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,Y,408500,-29000,5,-6.63,316055140000,764607,173.66,422000,424500,403000,568000,306500,437500,413348.56,16.36,0,-51844,456833,447166,439333,429666,421833,443250,425750,267,130500,500,306250,500,1,53318828,217807,-6382.81,144.91,12,1.43,-64.00,2819.00,455500,20241111,-10.32,60900,20231110,570.77,455500,-10.32,20241111,70500,479.43,20240201,455500,-10.32,20241111,66100,518.00,20231215,1.55,N,196170,500,266 억,,8720359,N,N,479,N,00,N diff --git a/196300/price/prices-20241101.csv b/196300/price/prices-20241101.csv index a050651f6b76..fd68746fcc82 100644 --- a/196300/price/prices-20241101.csv +++ b/196300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13010,30,2,0.23,210125240,16413,93.34,12790,13090,12630,16870,9090,12980,12802.31,0.92,0,-364,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,781,-8.50,7.34,12,0.27,-1531.00,1772.00,19000,20240131,-31.53,9000,20240805,44.56,19000,-31.53,20240131,9000,44.56,20240805,19000,-31.53,20240131,9000,44.56,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N +20241119,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12920,-60,5,-0.46,194598480,15214,86.52,12790,13090,12630,16870,9090,12980,12790.69,0.92,0,-85,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,776,-8.44,7.29,12,0.25,-1531.00,1772.00,19000,20240131,-32.00,9000,20240805,43.56,19000,-32.00,20240131,9000,43.56,20240805,19000,-32.00,20240131,9000,43.56,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N +20241119,140852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12830,-150,5,-1.16,177821100,13906,79.08,12790,13090,12630,16870,9090,12980,12787.30,0.92,0,-158,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,770,-8.38,7.24,12,0.23,-1531.00,1772.00,19000,20240131,-32.47,9000,20240805,42.56,19000,-32.47,20240131,9000,42.56,20240805,19000,-32.47,20240131,9000,42.56,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N +20241119,130855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12830,-150,5,-1.16,174443220,13643,77.58,12790,13090,12630,16870,9090,12980,12786.21,0.92,0,3,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,770,-8.38,7.24,12,0.23,-1531.00,1772.00,19000,20240131,-32.47,9000,20240805,42.56,19000,-32.47,20240131,9000,42.56,20240805,19000,-32.47,20240131,9000,42.56,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N +20241119,120846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12760,-220,5,-1.69,173161920,13543,77.01,12790,13090,12630,16870,9090,12980,12786.01,0.92,0,22,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,766,-8.33,7.20,12,0.23,-1531.00,1772.00,19000,20240131,-32.84,9000,20240805,41.78,19000,-32.84,20240131,9000,41.78,20240805,19000,-32.84,20240131,9000,41.78,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N +20241119,110855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12640,-340,5,-2.62,153150380,11966,68.05,12790,13090,12630,16870,9090,12980,12798.72,0.92,0,-94,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,759,-8.26,7.13,12,0.20,-1531.00,1772.00,19000,20240131,-33.47,9000,20240805,40.44,19000,-33.47,20240131,9000,40.44,20240805,19000,-33.47,20240131,9000,40.44,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N +20241119,100918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12850,-130,5,-1.00,59602850,4666,26.53,12790,12930,12720,16870,9090,12980,12773.64,0.92,0,1066,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,771,-8.39,7.25,12,0.08,-1531.00,1772.00,19000,20240131,-32.37,9000,20240805,42.78,19000,-32.37,20240131,9000,42.78,20240805,19000,-32.37,20240131,9000,42.78,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N +20241119,090910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12870,-110,5,-0.85,2210050,171,0.97,12790,12930,12790,16870,9090,12980,12922.59,0.92,0,-16,13566,13272,12886,12592,12206,13080,12400,30,3890,500,8820,10,1,6003387,773,-8.41,7.26,12,0.00,-1531.00,1772.00,19000,20240131,-32.26,9000,20240805,43.00,19000,-32.26,20240131,9000,43.00,20240805,19000,-32.26,20240131,9000,43.00,20240805,0.08,N,196300,500,30 억,,55127,N,N,0,N,00,N 20241118,160843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12980,-130,5,-0.99,224159360,17585,58.48,13070,13180,12500,17040,9180,13110,12747.05,0.95,0,-1683,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,779,-8.48,7.33,12,0.29,-1531.00,1772.00,19000,20240131,-31.68,9000,20240805,44.22,19000,-31.68,20240131,9000,44.22,20240805,19000,-31.68,20240131,9000,44.22,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N 20241118,150855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12810,-300,5,-2.29,217709300,17084,56.82,13070,13180,12500,17040,9180,13110,12743.46,0.95,0,-1353,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,769,-8.37,7.23,12,0.28,-1531.00,1772.00,19000,20240131,-32.58,9000,20240805,42.33,19000,-32.58,20240131,9000,42.33,20240805,19000,-32.58,20240131,9000,42.33,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N 20241118,140856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,12770,-340,5,-2.59,174018400,13647,45.39,13070,13180,12500,17040,9180,13110,12751.40,0.95,0,-1077,13623,13366,12943,12686,12263,13495,12815,30,3930,500,8910,10,1,6003387,767,-8.34,7.21,12,0.23,-1531.00,1772.00,19000,20240131,-32.79,9000,20240805,41.89,19000,-32.79,20240131,9000,41.89,20240805,19000,-32.79,20240131,9000,41.89,20240805,0.08,N,196300,500,30 억,,56810,N,N,0,N,00,N diff --git a/196450/price/prices-20241101.csv b/196450/price/prices-20241101.csv index 1a9d84c94efd..b4ea2c8d2f02 100644 --- a/196450/price/prices-20241101.csv +++ b/196450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160840,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,835,15,2,1.83,46616880,56087,117.93,811,841,807,1066,574,820,831.15,0.33,0,-1318,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,378,-1.73,0.57,12,0.12,-482.00,1454.00,1670,20240112,-50.00,768,20241028,8.72,1670,-50.00,20240112,768,8.72,20241028,1670,-50.00,20240112,768,8.72,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N +20241119,150853,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,835,15,2,1.83,45861205,55182,116.03,811,841,807,1066,574,820,831.09,0.33,0,-1289,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,378,-1.73,0.57,12,0.12,-482.00,1454.00,1670,20240112,-50.00,768,20241028,8.72,1670,-50.00,20240112,768,8.72,20241028,1670,-50.00,20240112,768,8.72,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N +20241119,140852,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,833,13,2,1.59,44554561,53614,112.73,811,841,807,1066,574,820,831.02,0.33,0,-1089,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,378,-1.73,0.57,12,0.12,-482.00,1454.00,1670,20240112,-50.12,768,20241028,8.46,1670,-50.12,20240112,768,8.46,20241028,1670,-50.12,20240112,768,8.46,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N +20241119,130855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,835,15,2,1.83,44062396,53023,111.49,811,841,807,1066,574,820,831.01,0.33,0,-1004,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,378,-1.73,0.57,12,0.12,-482.00,1454.00,1670,20240112,-50.00,768,20241028,8.72,1670,-50.00,20240112,768,8.72,20241028,1670,-50.00,20240112,768,8.72,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N +20241119,120846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,835,15,2,1.83,43380353,52202,109.76,811,841,807,1066,574,820,831.01,0.33,0,-915,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,378,-1.73,0.57,12,0.12,-482.00,1454.00,1670,20240112,-50.00,768,20241028,8.72,1670,-50.00,20240112,768,8.72,20241028,1670,-50.00,20240112,768,8.72,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N +20241119,110855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,824,4,2,0.49,6131038,7514,15.80,811,824,807,1066,574,820,815.95,0.33,0,734,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,373,-1.71,0.57,12,0.02,-482.00,1454.00,1670,20240112,-50.66,768,20241028,7.29,1670,-50.66,20240112,768,7.29,20241028,1670,-50.66,20240112,768,7.29,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N +20241119,100919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,821,1,2,0.12,3982399,4897,10.30,811,821,807,1066,574,820,813.23,0.33,0,663,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,372,-1.70,0.56,12,0.01,-482.00,1454.00,1670,20240112,-50.84,768,20241028,6.90,1670,-50.84,20240112,768,6.90,20241028,1670,-50.84,20240112,768,6.90,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N +20241119,090910,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,815,-5,5,-0.61,1275799,1571,3.30,811,820,811,1066,574,820,812.09,0.33,0,574,870,845,811,786,752,828,769,453,246,1000,550,1,1,45319582,369,-1.69,0.56,12,0.00,-482.00,1454.00,1670,20240112,-51.20,768,20241028,6.12,1670,-51.20,20240112,768,6.12,20241028,1670,-51.20,20240112,768,6.12,20241028,0.01,N,196450,1000,453 억,,150225,N,N,0,N,00,N 20241118,160844,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,820,-17,5,-2.03,38798371,47559,70.80,828,836,777,1088,586,837,815.79,0.33,0,-1453,912,874,852,814,792,863,803,453,251,1000,560,1,1,45319582,372,-1.70,0.56,12,0.10,-482.00,1454.00,1670,20240112,-50.90,768,20241028,6.77,1670,-50.90,20240112,768,6.77,20241028,1670,-50.90,20240112,768,6.77,20241028,0.02,N,196450,1000,453 억,,151677,N,N,0,N,00,N 20241118,150855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,826,-11,5,-1.31,36153806,44333,66.00,828,836,777,1088,586,837,815.51,0.33,0,-1437,912,874,852,814,792,863,803,453,251,1000,560,1,1,45319582,374,-1.71,0.57,12,0.10,-482.00,1454.00,1670,20240112,-50.54,768,20241028,7.55,1670,-50.54,20240112,768,7.55,20241028,1670,-50.54,20240112,768,7.55,20241028,0.02,N,196450,1000,453 억,,151677,N,N,0,N,00,N 20241118,140856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,818,-19,5,-2.27,33573316,41183,61.31,828,836,777,1088,586,837,815.22,0.33,0,-1437,912,874,852,814,792,863,803,453,251,1000,560,1,1,45319582,371,-1.70,0.56,12,0.09,-482.00,1454.00,1670,20240112,-51.02,768,20241028,6.51,1670,-51.02,20240112,768,6.51,20241028,1670,-51.02,20240112,768,6.51,20241028,0.02,N,196450,1000,453 억,,151677,N,N,0,N,00,N diff --git a/196490/price/prices-20241101.csv b/196490/price/prices-20241101.csv index a1d4b338d357..b491d9671836 100644 --- a/196490/price/prices-20241101.csv +++ b/196490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160840,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241119,150853,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241119,140853,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241119,130856,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241119,120847,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241119,110856,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241119,100919,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N +20241119,090911,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241118,160844,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241118,150855,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N 20241118,140857,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.31,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.63,0.66,12,0.00,-320.00,308.00,759,20240103,-73.25,192,20240411,5.73,759,-73.25,20240103,192,5.73,20240411,3800,-94.66,20240103,192,5.73,20240411,0.00,N,196490,500,892 억,,7687396,N,N,0,N,00,N diff --git a/196700/price/prices-20241101.csv b/196700/price/prices-20241101.csv index e6c7d11b4bc2..b5575197d7a9 100644 --- a/196700/price/prices-20241101.csv +++ b/196700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,30,2,2.63,32119180,27616,103.49,1140,1175,1140,1482,798,1140,1163.06,0.37,0,-788,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,168,16.71,0.49,12,0.19,70.00,2378.00,2380,20231122,-50.84,1050,20241115,11.43,1960,-40.31,20240108,1050,11.43,20241115,2380,-50.84,20231122,1050,11.43,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N +20241119,150854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,35,2,3.07,28661765,24667,92.44,1140,1175,1140,1482,798,1140,1161.95,0.37,0,-589,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,169,16.79,0.49,12,0.17,70.00,2378.00,2380,20231122,-50.63,1050,20241115,11.90,1960,-40.05,20240108,1050,11.90,20241115,2380,-50.63,20231122,1050,11.90,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N +20241119,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,35,2,3.07,27704465,23852,89.39,1140,1175,1140,1482,798,1140,1161.52,0.37,0,-586,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,169,16.79,0.49,12,0.17,70.00,2378.00,2380,20231122,-50.63,1050,20241115,11.90,1960,-40.05,20240108,1050,11.90,20241115,2380,-50.63,20231122,1050,11.90,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N +20241119,130856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,35,2,3.07,27583540,23749,89.00,1140,1175,1140,1482,798,1140,1161.46,0.37,0,-491,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,169,16.79,0.49,12,0.17,70.00,2378.00,2380,20231122,-50.63,1050,20241115,11.90,1960,-40.05,20240108,1050,11.90,20241115,2380,-50.63,20231122,1050,11.90,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N +20241119,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,30,2,2.63,26009040,22409,83.98,1140,1175,1140,1482,798,1140,1160.65,0.37,0,-491,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,168,16.71,0.49,12,0.16,70.00,2378.00,2380,20231122,-50.84,1050,20241115,11.43,1960,-40.31,20240108,1050,11.43,20241115,2380,-50.84,20231122,1050,11.43,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N +20241119,110856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,25,2,2.19,19588219,16900,63.33,1140,1170,1140,1482,798,1140,1159.07,0.37,0,-1712,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,167,16.64,0.49,12,0.12,70.00,2378.00,2380,20231122,-51.05,1050,20241115,10.95,1960,-40.56,20240108,1050,10.95,20241115,2380,-51.05,20231122,1050,10.95,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N +20241119,100919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,25,2,2.19,9702774,8413,31.53,1140,1170,1140,1482,798,1140,1153.31,0.37,0,-1712,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,167,16.64,0.49,12,0.06,70.00,2378.00,2380,20231122,-51.05,1050,20241115,10.95,1960,-40.56,20240108,1050,10.95,20241115,2380,-51.05,20231122,1050,10.95,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N +20241119,090911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,19,2,1.67,4979161,4344,16.28,1140,1165,1140,1482,798,1140,1146.22,0.37,0,-1321,1205,1172,1156,1123,1107,1164,1115,72,342,500,790,1,1,14364144,166,16.56,0.49,12,0.03,70.00,2378.00,2380,20231122,-51.30,1050,20241115,10.38,1960,-40.87,20240108,1050,10.38,20241115,2380,-51.30,20231122,1050,10.38,20241115,0.00,N,196700,500,71 억,,53042,N,N,0,N,00,N 20241118,160844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,-9,5,-0.78,30823826,26679,29.95,1140,1189,1140,1493,805,1149,1155.36,0.38,0,-1466,1228,1188,1119,1079,1010,1208,1099,72,344,500,800,1,1,14364144,164,16.29,0.48,12,0.19,70.00,2378.00,2380,20231122,-52.10,1050,20241115,8.57,1960,-41.84,20240108,1050,8.57,20241115,2380,-52.10,20231122,1050,8.57,20241115,0.00,N,196700,500,71 억,,54503,N,N,0,N,00,N 20241118,150855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1142,-7,5,-0.61,25638311,22138,24.85,1140,1189,1140,1493,805,1149,1158.11,0.38,0,-1254,1228,1188,1119,1079,1010,1208,1099,72,344,500,800,1,1,14364144,164,16.31,0.48,12,0.15,70.00,2378.00,2380,20231122,-52.02,1050,20241115,8.76,1960,-41.73,20240108,1050,8.76,20241115,2380,-52.02,20231122,1050,8.76,20241115,0.00,N,196700,500,71 억,,54503,N,N,0,N,00,N 20241118,140857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1156,7,2,0.61,20980406,18077,20.29,1140,1189,1140,1493,805,1149,1160.61,0.38,0,-1309,1228,1188,1119,1079,1010,1208,1099,72,344,500,800,1,1,14364144,166,16.51,0.49,12,0.13,70.00,2378.00,2380,20231122,-51.43,1050,20241115,10.10,1960,-41.02,20240108,1050,10.10,20241115,2380,-51.43,20231122,1050,10.10,20241115,0.00,N,196700,500,71 억,,54503,N,N,0,N,00,N diff --git a/197140/price/prices-20241101.csv b/197140/price/prices-20241101.csv index 89ba39ea34a7..5cdae63161b5 100644 --- a/197140/price/prices-20241101.csv +++ b/197140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160840,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2420,-55,5,-2.22,20382915,8429,73.28,2460,2470,2400,3215,1735,2475,2418.19,2.63,0,-1002,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,315,-7.03,0.53,12,0.06,-344.00,4576.00,6680,20240313,-63.77,2290,20241115,5.68,6680,-63.77,20240313,2290,5.68,20241115,6680,-63.77,20240313,2290,5.68,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N +20241119,150854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,-60,5,-2.42,15429175,6382,55.48,2460,2470,2400,3215,1735,2475,2417.61,2.63,0,-976,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,314,-7.02,0.53,12,0.05,-344.00,4576.00,6680,20240313,-63.85,2290,20241115,5.46,6680,-63.85,20240313,2290,5.46,20241115,6680,-63.85,20240313,2290,5.46,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N +20241119,140853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2415,-60,5,-2.42,14219250,5880,51.12,2460,2470,2400,3215,1735,2475,2418.24,2.63,0,-975,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,314,-7.02,0.53,12,0.05,-344.00,4576.00,6680,20240313,-63.85,2290,20241115,5.46,6680,-63.85,20240313,2290,5.46,20241115,6680,-63.85,20240313,2290,5.46,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N +20241119,130856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,-50,5,-2.02,13453575,5563,48.36,2460,2470,2400,3215,1735,2475,2418.40,2.63,0,-975,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,316,-7.05,0.53,12,0.04,-344.00,4576.00,6680,20240313,-63.70,2290,20241115,5.90,6680,-63.70,20240313,2290,5.90,20241115,6680,-63.70,20240313,2290,5.90,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N +20241119,120847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2425,-50,5,-2.02,13191690,5455,47.42,2460,2470,2400,3215,1735,2475,2418.27,2.63,0,-975,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,316,-7.05,0.53,12,0.04,-344.00,4576.00,6680,20240313,-63.70,2290,20241115,5.90,6680,-63.70,20240313,2290,5.90,20241115,6680,-63.70,20240313,2290,5.90,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N +20241119,110856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2410,-65,5,-2.63,10909660,4505,39.16,2460,2470,2400,3215,1735,2475,2421.68,2.63,0,-975,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,314,-7.01,0.53,12,0.03,-344.00,4576.00,6680,20240313,-63.92,2290,20241115,5.24,6680,-63.92,20240313,2290,5.24,20241115,6680,-63.92,20240313,2290,5.24,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N +20241119,100919,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,-5,5,-0.20,3360790,1368,11.89,2460,2470,2425,3215,1735,2475,2456.72,2.63,0,-933,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,321,-7.18,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.02,2290,20241115,7.86,6680,-63.02,20240313,2290,7.86,20241115,6680,-63.02,20240313,2290,7.86,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N +20241119,090911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,-5,5,-0.20,3087145,1256,10.92,2460,2470,2425,3215,1735,2475,2457.92,2.63,0,-921,2561,2517,2436,2392,2311,2540,2415,65,740,500,1480,5,1,13013154,321,-7.18,0.54,12,0.01,-344.00,4576.00,6680,20240313,-63.02,2290,20241115,7.86,6680,-63.02,20240313,2290,7.86,20241115,6680,-63.02,20240313,2290,7.86,20241115,1.35,N,197140,500,65 억,,342410,N,N,0,N,00,N 20241118,160844,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2475,90,2,3.77,27558220,11433,62.86,2385,2480,2355,3100,1670,2385,2410.41,2.62,0,1130,2468,2426,2358,2316,2248,2392,2282,65,715,500,1430,5,1,13013154,322,-7.19,0.54,12,0.09,-344.00,4576.00,6680,20240313,-62.95,2290,20241115,8.08,6680,-62.95,20240313,2290,8.08,20241115,6680,-62.95,20240313,2290,8.08,20241115,1.37,N,197140,500,65 억,,341269,N,N,0,N,00,N 20241118,150856,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2385,0,3,0.00,14101370,5900,32.44,2385,2410,2355,3100,1670,2385,2390.06,2.62,0,1477,2468,2426,2358,2316,2248,2392,2282,65,715,500,1430,5,1,13013154,310,-6.93,0.52,12,0.05,-344.00,4576.00,6680,20240313,-64.30,2290,20241115,4.15,6680,-64.30,20240313,2290,4.15,20241115,6680,-64.30,20240313,2290,4.15,20241115,1.37,N,197140,500,65 억,,341269,N,N,0,N,00,N 20241118,140857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2400,15,2,0.63,12405635,5189,28.53,2385,2410,2355,3100,1670,2385,2390.76,2.62,0,1402,2468,2426,2358,2316,2248,2392,2282,65,715,500,1430,5,1,13013154,312,-6.98,0.52,12,0.04,-344.00,4576.00,6680,20240313,-64.07,2290,20241115,4.80,6680,-64.07,20240313,2290,4.80,20241115,6680,-64.07,20240313,2290,4.80,20241115,1.37,N,197140,500,65 억,,341269,N,N,0,N,00,N diff --git a/198080/price/prices-20241101.csv b/198080/price/prices-20241101.csv index 9bf7c82e2a72..abcc5b6cd038 100644 --- a/198080/price/prices-20241101.csv +++ b/198080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160841,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2870,30,2,1.06,565245445,201163,62.21,2840,2870,2780,3690,1990,2840,2809.77,1.79,0,-30983,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,618,18.76,0.66,12,0.93,153.00,4317.00,3755,20240822,-23.57,1989,20231213,44.29,3755,-23.57,20240822,1996,43.79,20240806,3755,-23.57,20240822,1989,44.29,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N +20241119,150854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2820,-20,5,-0.70,520082770,185325,57.32,2840,2850,2780,3690,1990,2840,2806.33,1.79,0,-26445,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,607,18.43,0.65,12,0.86,153.00,4317.00,3755,20240822,-24.90,1989,20231213,41.78,3755,-24.90,20240822,1996,41.28,20240806,3755,-24.90,20240822,1989,41.78,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N +20241119,140853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2795,-45,5,-1.58,439987170,156850,48.51,2840,2850,2780,3690,1990,2840,2805.15,1.79,0,-23999,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,602,18.27,0.65,12,0.73,153.00,4317.00,3755,20240822,-25.57,1989,20231213,40.52,3755,-25.57,20240822,1996,40.03,20240806,3755,-25.57,20240822,1989,40.52,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N +20241119,130857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2800,-40,5,-1.41,399626750,142449,44.06,2840,2850,2780,3690,1990,2840,2805.40,1.79,0,-21849,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,603,18.30,0.65,12,0.66,153.00,4317.00,3755,20240822,-25.43,1989,20231213,40.77,3755,-25.43,20240822,1996,40.28,20240806,3755,-25.43,20240822,1989,40.77,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N +20241119,120847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2790,-50,5,-1.76,313605180,111756,34.56,2840,2850,2780,3690,1990,2840,2806.16,1.79,0,-20148,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,601,18.24,0.65,12,0.52,153.00,4317.00,3755,20240822,-25.70,1989,20231213,40.27,3755,-25.70,20240822,1996,39.78,20240806,3755,-25.70,20240822,1989,40.27,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N +20241119,110856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2810,-30,5,-1.06,270863030,96463,29.83,2840,2850,2780,3690,1990,2840,2807.95,1.79,0,-17025,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,605,18.37,0.65,12,0.45,153.00,4317.00,3755,20240822,-25.17,1989,20231213,41.28,3755,-25.17,20240822,1996,40.78,20240806,3755,-25.17,20240822,1989,41.28,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N +20241119,100920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2820,-20,5,-0.70,201380660,71758,22.19,2840,2850,2780,3690,1990,2840,2806.39,1.79,0,-51,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,607,18.43,0.65,12,0.33,153.00,4317.00,3755,20240822,-24.90,1989,20231213,41.78,3755,-24.90,20240822,1996,41.28,20240806,3755,-24.90,20240822,1989,41.78,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N +20241119,090912,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2795,-45,5,-1.58,73870230,26236,8.11,2840,2850,2790,3690,1990,2840,2815.61,1.79,0,-4507,2980,2910,2800,2730,2620,2945,2765,108,850,500,1810,5,1,21535185,602,18.27,0.65,12,0.12,153.00,4317.00,3755,20240822,-25.57,1989,20231213,40.52,3755,-25.57,20240822,1996,40.03,20240806,3755,-25.57,20240822,1989,40.52,20231213,2.16,N,198080,500,107 억,,385440,N,N,0,N,00,N 20241118,160845,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2840,125,2,4.60,894173460,321583,166.94,2715,2870,2690,3525,1905,2715,2780.45,1.65,0,30711,2845,2780,2665,2600,2485,2812,2632,108,810,500,1730,5,1,21535185,612,18.56,0.66,12,1.49,153.00,4317.00,3755,20240822,-24.37,1989,20231213,42.79,3755,-24.37,20240822,1996,42.28,20240806,3755,-24.37,20240822,1989,42.79,20231213,2.20,N,198080,500,107 억,,355936,N,N,0,N,00,N 20241118,150856,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2860,145,2,5.34,818256150,294992,153.14,2715,2870,2690,3525,1905,2715,2773.82,1.65,0,33638,2845,2780,2665,2600,2485,2812,2632,108,810,500,1730,5,1,21535185,616,18.69,0.66,12,1.37,153.00,4317.00,3755,20240822,-23.83,1989,20231213,43.79,3755,-23.83,20240822,1996,43.29,20240806,3755,-23.83,20240822,1989,43.79,20231213,2.20,N,198080,500,107 억,,355936,N,N,0,N,00,N 20241118,140857,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2760,45,2,1.66,423062825,154714,80.32,2715,2770,2690,3525,1905,2715,2734.48,1.65,0,14808,2845,2780,2665,2600,2485,2812,2632,108,810,500,1730,5,1,21535185,594,18.04,0.64,12,0.72,153.00,4317.00,3755,20240822,-26.50,1989,20231213,38.76,3755,-26.50,20240822,1996,38.28,20240806,3755,-26.50,20240822,1989,38.76,20231213,2.20,N,198080,500,107 억,,355936,N,N,0,N,00,N diff --git a/198440/price/prices-20241101.csv b/198440/price/prices-20241101.csv index f29d8122e897..e8fa86b900a1 100644 --- a/198440/price/prices-20241101.csv +++ b/198440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160841,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1434,5,2,0.35,120272434,83630,81.08,1543,1543,1410,1857,1001,1429,1438.17,0.54,0,-30575,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,874,-2.90,0.50,12,0.14,-495.00,2883.00,2770,20240621,-48.23,1279,20241114,12.12,2770,-48.23,20240621,1279,12.12,20241114,2770,-48.23,20240621,1279,12.12,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N +20241119,150854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1427,-2,5,-0.14,108165312,75126,72.83,1543,1543,1410,1857,1001,1429,1439.79,0.54,0,-30756,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,869,-2.88,0.49,12,0.12,-495.00,2883.00,2770,20240621,-48.48,1279,20241114,11.57,2770,-48.48,20240621,1279,11.57,20241114,2770,-48.48,20240621,1279,11.57,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N +20241119,140854,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1420,-9,5,-0.63,99123526,68747,66.65,1543,1543,1410,1857,1001,1429,1441.86,0.54,0,-29452,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,865,-2.87,0.49,12,0.11,-495.00,2883.00,2770,20240621,-48.74,1279,20241114,11.02,2770,-48.74,20240621,1279,11.02,20241114,2770,-48.74,20240621,1279,11.02,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N +20241119,130857,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1421,-8,5,-0.56,88614021,61353,59.48,1543,1543,1410,1857,1001,1429,1444.33,0.54,0,-26277,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,866,-2.87,0.49,12,0.10,-495.00,2883.00,2770,20240621,-48.70,1279,20241114,11.10,2770,-48.70,20240621,1279,11.10,20241114,2770,-48.70,20240621,1279,11.10,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N +20241119,120848,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1411,-18,5,-1.26,83477672,57730,55.97,1543,1543,1410,1857,1001,1429,1446.00,0.54,0,-24386,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,860,-2.85,0.49,12,0.09,-495.00,2883.00,2770,20240621,-49.06,1279,20241114,10.32,2770,-49.06,20240621,1279,10.32,20241114,2770,-49.06,20240621,1279,10.32,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N +20241119,110856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,-5,5,-0.35,61420566,42147,40.86,1543,1543,1414,1857,1001,1429,1457.29,0.54,0,-19091,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,868,-2.88,0.49,12,0.07,-495.00,2883.00,2770,20240621,-48.59,1279,20241114,11.34,2770,-48.59,20240621,1279,11.34,20241114,2770,-48.59,20240621,1279,11.34,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N +20241119,100920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1424,-5,5,-0.35,59551127,40828,39.58,1543,1543,1414,1857,1001,1429,1458.59,0.54,0,-18361,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,868,-2.88,0.49,12,0.07,-495.00,2883.00,2770,20240621,-48.59,1279,20241114,11.34,2770,-48.59,20240621,1279,11.34,20241114,2770,-48.59,20240621,1279,11.34,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N +20241119,090912,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1437,8,2,0.56,31366918,21065,20.42,1543,1543,1429,1857,1001,1429,1489.05,0.54,0,-4644,1487,1458,1440,1411,1393,1449,1402,61,428,100,910,1,1,60931896,876,-2.90,0.50,12,0.03,-495.00,2883.00,2770,20240621,-48.12,1279,20241114,12.35,2770,-48.12,20240621,1279,12.35,20241114,2770,-48.12,20240621,1279,12.35,20241114,0.74,N,198440,100,60 억,,326061,N,N,0,N,00,N 20241118,160845,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1429,-41,5,-2.79,143673959,99744,13.31,1443,1469,1422,1911,1029,1470,1440.40,0.58,0,-24801,1659,1564,1436,1341,1213,1612,1389,61,441,100,940,1,1,60931896,871,-2.89,0.50,12,0.16,-495.00,2883.00,2770,20240621,-48.41,1279,20241114,11.73,2770,-48.41,20240621,1279,11.73,20241114,2770,-48.41,20240621,1279,11.73,20241114,0.75,N,198440,100,60 억,,352008,N,N,0,N,00,N 20241118,150856,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1435,-35,5,-2.38,131444473,91189,12.17,1443,1469,1422,1911,1029,1470,1441.42,0.58,0,-24638,1659,1564,1436,1341,1213,1612,1389,61,441,100,940,1,1,60931896,874,-2.90,0.50,12,0.15,-495.00,2883.00,2770,20240621,-48.19,1279,20241114,12.20,2770,-48.19,20240621,1279,12.20,20241114,2770,-48.19,20240621,1279,12.20,20241114,0.75,N,198440,100,60 억,,352008,N,N,0,N,00,N 20241118,140858,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1427,-43,5,-2.93,119333583,82763,11.05,1443,1469,1422,1911,1029,1470,1441.84,0.58,0,-22021,1659,1564,1436,1341,1213,1612,1389,61,441,100,940,1,1,60931896,869,-2.88,0.49,12,0.14,-495.00,2883.00,2770,20240621,-48.48,1279,20241114,11.57,2770,-48.48,20240621,1279,11.57,20241114,2770,-48.48,20240621,1279,11.57,20241114,0.75,N,198440,100,60 억,,352008,N,N,0,N,00,N diff --git a/198940/price/prices-20241101.csv b/198940/price/prices-20241101.csv index 0a2134bffbdc..9ae88f050453 100644 --- a/198940/price/prices-20241101.csv +++ b/198940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,865,-20,5,-2.26,88811528,102401,71.48,885,886,859,1150,620,885,867.30,11.06,0,-21598,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,337,-1.49,0.62,12,0.26,-580.00,1394.00,3022,20231117,-71.38,728,20241115,18.82,2798,-69.09,20240102,728,18.82,20241115,4170,-79.26,20231120,728,18.82,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N +20241119,150855,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,866,-19,5,-2.15,86813993,100090,69.87,885,886,860,1150,620,885,867.36,11.06,0,-20988,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,337,-1.49,0.62,12,0.26,-580.00,1394.00,3022,20231117,-71.34,728,20241115,18.96,2798,-69.05,20240102,728,18.96,20241115,4170,-79.23,20231120,728,18.96,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N +20241119,140854,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,866,-19,5,-2.15,58632671,67381,47.04,885,886,860,1150,620,885,870.17,11.06,0,-11092,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,337,-1.49,0.62,12,0.17,-580.00,1394.00,3022,20231117,-71.34,728,20241115,18.96,2798,-69.05,20240102,728,18.96,20241115,4170,-79.23,20231120,728,18.96,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N +20241119,130857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,866,-19,5,-2.15,53764889,61760,43.11,885,886,860,1150,620,885,870.55,11.06,0,-8083,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,337,-1.49,0.62,12,0.16,-580.00,1394.00,3022,20231117,-71.34,728,20241115,18.96,2798,-69.05,20240102,728,18.96,20241115,4170,-79.23,20231120,728,18.96,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N +20241119,120848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,863,-22,5,-2.49,44797642,51393,35.87,885,886,860,1150,620,885,871.67,11.06,0,-5243,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,336,-1.49,0.62,12,0.13,-580.00,1394.00,3022,20231117,-71.44,728,20241115,18.54,2798,-69.16,20240102,728,18.54,20241115,4170,-79.30,20231120,728,18.54,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N +20241119,110857,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,873,-12,5,-1.36,31132651,35583,24.84,885,886,867,1150,620,885,874.93,11.06,0,-606,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,340,-1.51,0.63,12,0.09,-580.00,1394.00,3022,20231117,-71.11,728,20241115,19.92,2798,-68.80,20240102,728,19.92,20241115,4170,-79.06,20231120,728,19.92,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N +20241119,100920,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,880,-5,5,-0.56,9529893,10823,7.56,885,886,877,1150,620,885,880.52,11.06,0,116,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,343,-1.52,0.63,12,0.03,-580.00,1394.00,3022,20231117,-70.88,728,20241115,20.88,2798,-68.55,20240102,728,20.88,20241115,4170,-78.90,20231120,728,20.88,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N +20241119,090912,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,884,-1,5,-0.11,4656410,5278,3.68,885,886,877,1150,620,885,882.23,11.06,0,-744,913,898,877,862,841,906,870,195,265,500,600,1,1,38922978,344,-1.52,0.63,12,0.01,-580.00,1394.00,3022,20231117,-70.75,728,20241115,21.43,2798,-68.41,20240102,728,21.43,20241115,4170,-78.80,20231120,728,21.43,20241115,0.00,N,198940,500,194 억,,4305996,N,N,0,N,00,N 20241118,160845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,885,26,2,3.03,124306928,141991,18.23,860,892,856,1116,602,859,875.44,11.03,0,14290,1015,936,832,753,649,885,702,195,257,500,580,1,1,38922978,344,-1.53,0.63,12,0.36,-580.00,1394.00,3085,20231109,-71.31,728,20241115,21.57,2798,-68.37,20240102,728,21.57,20241115,4170,-78.78,20231120,728,21.57,20241115,0.00,N,198940,500,194 억,,4291599,N,N,0,N,00,N 20241118,150856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,870,11,2,1.28,117744181,134538,17.28,860,892,856,1116,602,859,875.17,11.03,0,13797,1015,936,832,753,649,885,702,195,257,500,580,1,1,38922978,339,-1.50,0.62,12,0.35,-580.00,1394.00,3085,20231109,-71.80,728,20241115,19.51,2798,-68.91,20240102,728,19.51,20241115,4170,-79.14,20231120,728,19.51,20241115,0.00,N,198940,500,194 억,,4291599,N,N,0,N,00,N 20241118,140858,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,873,14,2,1.63,101801600,116132,14.91,860,892,856,1116,602,859,876.60,11.03,0,14770,1015,936,832,753,649,885,702,195,257,500,580,1,1,38922978,340,-1.51,0.63,12,0.30,-580.00,1394.00,3085,20231109,-71.70,728,20241115,19.92,2798,-68.80,20240102,728,19.92,20241115,4170,-79.06,20231120,728,19.92,20241115,0.00,N,198940,500,194 억,,4291599,N,N,0,N,00,N diff --git a/199150/price/prices-20241101.csv b/199150/price/prices-20241101.csv index 4a9e51ecbb5b..d106982446e8 100644 --- a/199150/price/prices-20241101.csv +++ b/199150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160841,57,100.00,KONEX,,,N,N,N,N, ,N,2990,10,2,0.34,5990,2,1.79,3000,3000,2990,3425,2535,2980,2995.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.59,-5.84,12,0.00,-1154.00,-512.00,5800,20240215,-48.45,2500,20241108,19.60,5800,-48.45,20240215,2500,19.60,20241108,5800,-48.45,20240215,2500,19.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241119,150855,57,100.00,KONEX,,,N,N,N,N, ,N,2990,10,2,0.34,5990,2,1.79,3000,3000,2990,3425,2535,2980,2995.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.59,-5.84,12,0.00,-1154.00,-512.00,5800,20240215,-48.45,2500,20241108,19.60,5800,-48.45,20240215,2500,19.60,20241108,5800,-48.45,20240215,2500,19.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241119,140854,57,100.00,KONEX,,,N,N,N,N, ,N,2990,10,2,0.34,5990,2,1.79,3000,3000,2990,3425,2535,2980,2995.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.59,-5.84,12,0.00,-1154.00,-512.00,5800,20240215,-48.45,2500,20241108,19.60,5800,-48.45,20240215,2500,19.60,20241108,5800,-48.45,20240215,2500,19.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241119,130857,57,100.00,KONEX,,,N,N,N,N, ,N,2990,10,2,0.34,5990,2,1.79,3000,3000,2990,3425,2535,2980,2995.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.59,-5.84,12,0.00,-1154.00,-512.00,5800,20240215,-48.45,2500,20241108,19.60,5800,-48.45,20240215,2500,19.60,20241108,5800,-48.45,20240215,2500,19.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241119,120848,57,100.00,KONEX,,,N,N,N,N, ,N,2990,10,2,0.34,5990,2,1.79,3000,3000,2990,3425,2535,2980,2995.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.59,-5.84,12,0.00,-1154.00,-512.00,5800,20240215,-48.45,2500,20241108,19.60,5800,-48.45,20240215,2500,19.60,20241108,5800,-48.45,20240215,2500,19.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241119,110857,57,100.00,KONEX,,,N,N,N,N, ,N,2990,10,2,0.34,5990,2,1.79,3000,3000,2990,3425,2535,2980,2995.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.59,-5.84,12,0.00,-1154.00,-512.00,5800,20240215,-48.45,2500,20241108,19.60,5800,-48.45,20240215,2500,19.60,20241108,5800,-48.45,20240215,2500,19.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241119,100920,57,100.00,KONEX,,,N,N,N,N, ,N,2990,10,2,0.34,5990,2,1.79,3000,3000,2990,3425,2535,2980,2995.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.59,-5.84,12,0.00,-1154.00,-512.00,5800,20240215,-48.45,2500,20241108,19.60,5800,-48.45,20240215,2500,19.60,20241108,5800,-48.45,20240215,2500,19.60,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N +20241119,090912,57,100.00,KONEX,,,N,N,N,N, ,N,3000,20,2,0.67,3000,1,0.89,3000,3000,3000,3425,2535,2980,3000.00,8.23,0,0,3236,3107,2851,2722,2466,3172,2787,21,445,500,1780,5,1,4268613,128,-2.60,-5.86,12,0.00,-1154.00,-512.00,5800,20240215,-48.28,2500,20241108,20.00,5800,-48.28,20240215,2500,20.00,20241108,5800,-48.28,20240215,2500,20.00,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241118,160845,57,100.00,KONEX,,,N,N,N,N, ,N,2980,385,1,14.84,310670,112,124.44,2600,2980,2595,2980,2210,2595,2773.84,8.23,0,0,2791,2692,2596,2497,2401,2645,2450,21,385,500,1550,5,1,4268613,127,-2.58,-5.82,12,0.00,-1154.00,-512.00,5800,20240215,-48.62,2500,20241108,19.20,5800,-48.62,20240215,2500,19.20,20241108,5800,-48.62,20240215,2500,19.20,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241118,150857,57,100.00,KONEX,,,N,N,N,N, ,N,2980,385,1,14.84,310670,112,124.44,2600,2980,2595,2980,2210,2595,2773.84,8.23,0,0,2791,2692,2596,2497,2401,2645,2450,21,385,500,1550,5,1,4268613,127,-2.58,-5.82,12,0.00,-1154.00,-512.00,5800,20240215,-48.62,2500,20241108,19.20,5800,-48.62,20240215,2500,19.20,20241108,5800,-48.62,20240215,2500,19.20,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N 20241118,140858,57,100.00,KONEX,,,N,N,N,N, ,N,2980,385,1,14.84,310670,112,124.44,2600,2980,2595,2980,2210,2595,2773.84,8.23,0,0,2791,2692,2596,2497,2401,2645,2450,21,385,500,1550,5,1,4268613,127,-2.58,-5.82,12,0.00,-1154.00,-512.00,5800,20240215,-48.62,2500,20241108,19.20,5800,-48.62,20240215,2500,19.20,20241108,5800,-48.62,20240215,2500,19.20,20241108,0.00,N,199150,500,21 억,,351228,N,N,0,N,00,N diff --git a/199290/price/prices-20241101.csv b/199290/price/prices-20241101.csv index 065beea50f17..18ac7ad157ad 100644 --- a/199290/price/prices-20241101.csv +++ b/199290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160842,57,100.00,KONEX,신저가,,N,N,N,N, ,N,403,-38,5,-8.62,3312263,7966,439.38,465,465,402,507,375,441,415.80,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,66,0.00,8.40,12,0.05,0.00,48.00,1500,20231206,-73.13,402,20241119,0.25,1145,-64.80,20240315,402,0.25,20241119,1500,-73.13,20231206,402,0.25,20241119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241119,150855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,465,24,2,5.44,3311457,7964,439.27,465,465,402,507,375,441,415.80,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,76,0.00,9.69,12,0.05,0.00,48.00,1500,20231206,-69.00,402,20241119,15.67,1145,-59.39,20240315,402,15.67,20241119,1500,-69.00,20231206,402,15.67,20241119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241119,140855,57,100.00,KONEX,신저가,,N,N,N,N, ,N,415,-26,5,-5.90,2698235,6455,356.04,465,465,406,507,375,441,418.01,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,68,0.00,8.65,12,0.04,0.00,48.00,1500,20231206,-72.33,406,20241119,2.22,1145,-63.76,20240315,406,2.22,20241119,1500,-72.33,20231206,406,2.22,20241119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241119,130858,57,100.00,KONEX,신저가,,N,N,N,N, ,N,415,-26,5,-5.90,2678730,6408,353.45,465,465,406,507,375,441,418.03,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,68,0.00,8.65,12,0.04,0.00,48.00,1500,20231206,-72.33,406,20241119,2.22,1145,-63.76,20240315,406,2.22,20241119,1500,-72.33,20231206,406,2.22,20241119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241119,120848,57,100.00,KONEX,신저가,,N,N,N,N, ,N,415,-26,5,-5.90,2482435,5935,327.36,465,465,406,507,375,441,418.27,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,68,0.00,8.65,12,0.04,0.00,48.00,1500,20231206,-72.33,406,20241119,2.22,1145,-63.76,20240315,406,2.22,20241119,1500,-72.33,20231206,406,2.22,20241119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241119,110857,57,100.00,KONEX,신저가,,N,N,N,N, ,N,407,-34,5,-7.71,1554785,3705,204.36,465,465,406,507,375,441,419.65,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,66,0.00,8.48,12,0.02,0.00,48.00,1500,20231206,-72.87,406,20241119,0.25,1145,-64.45,20240315,406,0.25,20241119,1500,-72.87,20231206,406,0.25,20241119,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241119,100921,57,100.00,KONEX,,,N,N,N,N, ,N,423,-18,5,-4.08,1309,3,0.17,465,465,421,507,375,441,436.33,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,69,0.00,8.81,12,0.00,0.00,48.00,1500,20231206,-71.80,416,20241115,1.68,1145,-63.06,20240315,416,1.68,20241115,1500,-71.80,20231206,416,1.68,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N +20241119,090913,57,100.00,KONEX,,,N,N,N,N, ,N,441,0,3,0.00,0,0,0.00,0,0,0,507,375,441,0.00,0.00,0,0,467,454,447,434,427,460,440,82,66,500,260,1,1,16325192,72,0.00,9.19,12,0.00,0.00,48.00,1500,20231206,-70.60,416,20241115,6.01,1145,-61.48,20240315,416,6.01,20241115,1500,-70.60,20231206,416,6.01,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241118,160846,57,100.00,KONEX,,,N,N,N,N, ,N,441,25,2,6.01,799733,1813,9.28,440,460,440,478,354,416,441.11,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.19,12,0.01,0.00,48.00,1500,20231206,-70.60,416,20241115,6.01,1145,-61.48,20240315,416,6.01,20241115,1500,-70.60,20231206,416,6.01,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241118,150857,57,100.00,KONEX,,,N,N,N,N, ,N,441,25,2,6.01,795323,1803,9.23,440,460,440,478,354,416,441.11,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.19,12,0.01,0.00,48.00,1500,20231206,-70.60,416,20241115,6.01,1145,-61.48,20240315,416,6.01,20241115,1500,-70.60,20231206,416,6.01,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N 20241118,140858,57,100.00,KONEX,,,N,N,N,N, ,N,440,24,2,5.77,748440,1701,8.70,440,440,440,478,354,416,440.00,0.00,0,0,561,488,452,379,343,470,361,82,62,500,240,1,1,16325192,72,0.00,9.17,12,0.01,0.00,48.00,1500,20231206,-70.67,416,20241115,5.77,1145,-61.57,20240315,416,5.77,20241115,1500,-70.67,20231206,416,5.77,20241115,0.00,N,199290,500,81 억,,0,N,N,0,N,00,N diff --git a/199430/price/prices-20241101.csv b/199430/price/prices-20241101.csv index 6346905a74e7..03dec0636cd0 100644 --- a/199430/price/prices-20241101.csv +++ b/199430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7200,-70,5,-0.96,397220900,54042,140.64,7200,7620,7110,9450,5090,7270,7350.24,1.66,0,1326,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,782,-16.55,7.82,12,0.50,-435.00,921.00,38300,20240307,-81.20,6100,20240805,18.03,38300,-81.20,20240307,6100,18.03,20240805,38300,-81.20,20240307,6100,18.03,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N +20241119,150856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7230,-40,5,-0.55,393967360,53592,139.47,7200,7620,7110,9450,5090,7270,7351.23,1.66,0,1275,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,786,-16.62,7.85,12,0.49,-435.00,921.00,38300,20240307,-81.12,6100,20240805,18.52,38300,-81.12,20240307,6100,18.52,20240805,38300,-81.12,20240307,6100,18.52,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N +20241119,140855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7210,-60,5,-0.83,364378180,49472,128.75,7200,7620,7170,9450,5090,7270,7365.34,1.66,0,23,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,784,-16.57,7.83,12,0.46,-435.00,921.00,38300,20240307,-81.17,6100,20240805,18.20,38300,-81.17,20240307,6100,18.20,20240805,38300,-81.17,20240307,6100,18.20,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N +20241119,130858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7280,10,2,0.14,313271220,42407,110.36,7200,7620,7200,9450,5090,7270,7387.25,1.66,0,1667,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,791,-16.74,7.90,12,0.39,-435.00,921.00,38300,20240307,-80.99,6100,20240805,19.34,38300,-80.99,20240307,6100,19.34,20240805,38300,-80.99,20240307,6100,19.34,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N +20241119,120849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7320,50,2,0.69,278298450,37628,97.93,7200,7620,7200,9450,5090,7270,7396.05,1.66,0,-596,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,796,-16.83,7.95,12,0.35,-435.00,921.00,38300,20240307,-80.89,6100,20240805,20.00,38300,-80.89,20240307,6100,20.00,20240805,38300,-80.89,20240307,6100,20.00,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N +20241119,110857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7220,-50,5,-0.69,244590200,33008,85.90,7200,7620,7200,9450,5090,7270,7410.03,1.66,0,-3403,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,785,-16.60,7.84,12,0.30,-435.00,921.00,38300,20240307,-81.15,6100,20240805,18.36,38300,-81.15,20240307,6100,18.36,20240805,38300,-81.15,20240307,6100,18.36,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N +20241119,100921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7430,160,2,2.20,153057220,20531,53.43,7200,7620,7200,9450,5090,7270,7454.93,1.66,0,1265,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,807,-17.08,8.07,12,0.19,-435.00,921.00,38300,20240307,-80.60,6100,20240805,21.80,38300,-80.60,20240307,6100,21.80,20240805,38300,-80.60,20240307,6100,21.80,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N +20241119,090913,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7220,-50,5,-0.69,5901050,817,2.13,7200,7300,7200,9450,5090,7270,7222.83,1.66,0,138,7570,7420,7200,7050,6830,7495,7125,11,2180,100,4500,10,1,10867713,785,-16.60,7.84,12,0.01,-435.00,921.00,38300,20240307,-81.15,6100,20240805,18.36,38300,-81.15,20240307,6100,18.36,20240805,38300,-81.15,20240307,6100,18.36,20240805,1.13,N,199430,100,10 억,,180775,N,N,0,N,00,N 20241118,160846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7270,130,2,1.82,275009350,38303,42.67,6980,7350,6980,9280,5000,7140,7179.74,1.53,0,13806,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,790,-16.71,7.89,12,0.35,-435.00,921.00,38300,20240307,-81.02,6100,20240805,19.18,38300,-81.02,20240307,6100,19.18,20240805,38300,-81.02,20240307,6100,19.18,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N 20241118,150857,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7230,90,2,1.26,268402570,37385,41.65,6980,7350,6980,9280,5000,7140,7179.42,1.53,0,13305,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,786,-16.62,7.85,12,0.34,-435.00,921.00,38300,20240307,-81.12,6100,20240805,18.52,38300,-81.12,20240307,6100,18.52,20240805,38300,-81.12,20240307,6100,18.52,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N 20241118,140859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7240,100,2,1.40,218420410,30419,33.89,6980,7350,6980,9280,5000,7140,7180.39,1.53,0,10494,7513,7326,6963,6776,6413,7420,6870,11,2140,100,4420,10,1,10867713,787,-16.64,7.86,12,0.28,-435.00,921.00,38300,20240307,-81.10,6100,20240805,18.69,38300,-81.10,20240307,6100,18.69,20240805,38300,-81.10,20240307,6100,18.69,20240805,1.19,N,199430,100,10 억,,166730,N,N,0,N,00,N diff --git a/199480/price/prices-20241101.csv b/199480/price/prices-20241101.csv index ac1f60605a86..ae8d91394e3d 100644 --- a/199480/price/prices-20241101.csv +++ b/199480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160842,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,-120,5,-1.99,4165133250,682667,337.50,6090,6380,5760,7820,4220,6020,6101.32,7.04,0,-81182,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,596,-6.33,4.96,12,6.76,-932.00,1190.00,19800,20240812,-70.20,5610,20241115,5.17,19800,-70.20,20240812,5610,5.17,20241115,19800,-70.20,20240812,5610,5.17,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N +20241119,150856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6000,-20,5,-0.33,4066010840,665957,329.24,6090,6380,5760,7820,4220,6020,6105.53,7.04,0,-85037,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,606,-6.44,5.04,12,6.59,-932.00,1190.00,19800,20240812,-69.70,5610,20241115,6.95,19800,-69.70,20240812,5610,6.95,20241115,19800,-69.70,20240812,5610,6.95,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N +20241119,140855,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,-10,5,-0.17,3787626370,619152,306.10,6090,6380,5760,7820,4220,6020,6117.46,7.04,0,-83258,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,607,-6.45,5.05,12,6.13,-932.00,1190.00,19800,20240812,-69.65,5610,20241115,7.13,19800,-69.65,20240812,5610,7.13,20241115,19800,-69.65,20240812,5610,7.13,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N +20241119,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6280,260,2,4.32,2815264380,460624,227.73,6090,6380,5760,7820,4220,6020,6111.87,7.04,0,-69531,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,634,-6.74,5.28,12,4.56,-932.00,1190.00,19800,20240812,-68.28,5610,20241115,11.94,19800,-68.28,20240812,5610,11.94,20241115,19800,-68.28,20240812,5610,11.94,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N +20241119,120849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,-230,5,-3.82,736126460,124871,61.73,6090,6200,5760,7820,4220,6020,5894.98,7.04,0,-37979,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,585,-6.21,4.87,12,1.24,-932.00,1190.00,19800,20240812,-70.76,5610,20241115,3.21,19800,-70.76,20240812,5610,3.21,20241115,19800,-70.76,20240812,5610,3.21,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N +20241119,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,-140,5,-2.33,532940370,89977,44.48,6090,6200,5850,7820,4220,6020,5922.95,7.04,0,-27742,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,594,-6.31,4.94,12,0.89,-932.00,1190.00,19800,20240812,-70.30,5610,20241115,4.81,19800,-70.30,20240812,5610,4.81,20241115,19800,-70.30,20240812,5610,4.81,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N +20241119,100921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5860,-160,5,-2.66,440420940,74252,36.71,6090,6200,5850,7820,4220,6020,5931.30,7.04,0,-23132,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,592,-6.29,4.92,12,0.74,-932.00,1190.00,19800,20240812,-70.40,5610,20241115,4.46,19800,-70.40,20240812,5610,4.46,20241115,19800,-70.40,20240812,5610,4.46,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N +20241119,090913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,-120,5,-1.99,159583690,26533,13.12,6090,6200,5870,7820,4220,6020,6014.51,7.04,0,-9626,6413,6216,6013,5816,5613,6315,5915,51,1800,500,4210,10,1,10101638,596,-6.33,4.96,12,0.26,-932.00,1190.00,19800,20240812,-70.20,5610,20241115,5.17,19800,-70.20,20240812,5610,5.17,20241115,19800,-70.20,20240812,5610,5.17,20241115,3.13,N,199480,500,50 억,,711479,N,N,0,N,00,N 20241118,160846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,70,2,1.18,1211517560,200898,40.69,5860,6210,5810,7730,4170,5950,6030.55,6.89,0,15507,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,608,-6.46,5.06,12,1.99,-932.00,1190.00,19800,20240812,-69.60,5610,20241115,7.31,19800,-69.60,20240812,5610,7.31,20241115,19800,-69.60,20240812,5610,7.31,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N 20241118,150858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,70,2,1.18,1144392330,189730,38.43,5860,6210,5810,7730,4170,5950,6031.69,6.89,0,14117,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,608,-6.46,5.06,12,1.88,-932.00,1190.00,19800,20240812,-69.60,5610,20241115,7.31,19800,-69.60,20240812,5610,7.31,20241115,19800,-69.60,20240812,5610,7.31,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N 20241118,140859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6010,60,2,1.01,985072720,163207,33.05,5860,6210,5810,7730,4170,5950,6035.73,6.89,0,11032,6483,6216,5913,5646,5343,6065,5495,51,1780,500,4160,10,1,10101638,607,-6.45,5.05,12,1.62,-932.00,1190.00,19800,20240812,-69.65,5610,20241115,7.13,19800,-69.65,20240812,5610,7.13,20241115,19800,-69.65,20240812,5610,7.13,20241115,3.33,N,199480,500,50 억,,695955,N,N,0,N,00,N diff --git a/199550/price/prices-20241101.csv b/199550/price/prices-20241101.csv index ea67b055aeee..d41125f6ea3a 100644 --- a/199550/price/prices-20241101.csv +++ b/199550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160842,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5850,180,2,3.17,87163980,15394,43.16,5660,5850,5590,7370,3970,5670,5661.98,1.21,0,-5073,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,683,2925.00,3.26,12,0.13,2.00,1797.00,20350,20240201,-71.25,5300,20241115,10.38,20350,-71.25,20240201,5300,10.38,20241115,20350,-71.25,20240201,5300,10.38,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N +20241119,150856,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5680,10,2,0.18,69921470,12414,34.80,5660,5700,5590,7370,3970,5670,5632.47,1.21,0,-4515,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,663,2840.00,3.16,12,0.11,2.00,1797.00,20350,20240201,-72.09,5300,20241115,7.17,20350,-72.09,20240201,5300,7.17,20241115,20350,-72.09,20240201,5300,7.17,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N +20241119,140855,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,0,3,0.00,50390510,8948,25.08,5660,5700,5590,7370,3970,5670,5631.48,1.21,0,-2916,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,662,2835.00,3.16,12,0.08,2.00,1797.00,20350,20240201,-72.14,5300,20241115,6.98,20350,-72.14,20240201,5300,6.98,20241115,20350,-72.14,20240201,5300,6.98,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N +20241119,130858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5650,-20,5,-0.35,29097190,5170,14.49,5660,5700,5590,7370,3970,5670,5628.08,1.21,0,-1856,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,660,2825.00,3.14,12,0.04,2.00,1797.00,20350,20240201,-72.24,5300,20241115,6.60,20350,-72.24,20240201,5300,6.60,20241115,20350,-72.24,20240201,5300,6.60,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N +20241119,120849,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,0,3,0.00,24180190,4294,12.04,5660,5700,5590,7370,3970,5670,5631.16,1.21,0,-1991,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,662,2835.00,3.16,12,0.04,2.00,1797.00,20350,20240201,-72.14,5300,20241115,6.98,20350,-72.14,20240201,5300,6.98,20241115,20350,-72.14,20240201,5300,6.98,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N +20241119,110858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5690,20,2,0.35,18910350,3356,9.41,5660,5700,5590,7370,3970,5670,5634.79,1.21,0,-1562,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,664,2845.00,3.17,12,0.03,2.00,1797.00,20350,20240201,-72.04,5300,20241115,7.36,20350,-72.04,20240201,5300,7.36,20241115,20350,-72.04,20240201,5300,7.36,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N +20241119,100921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5700,30,2,0.53,17101090,3036,8.51,5660,5700,5590,7370,3970,5670,5632.77,1.21,0,-1560,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,666,2850.00,3.17,12,0.03,2.00,1797.00,20350,20240201,-71.99,5300,20241115,7.55,20350,-71.99,20240201,5300,7.55,20241115,20350,-71.99,20240201,5300,7.55,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N +20241119,090914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,-70,5,-1.23,1490930,266,0.75,5660,5660,5590,7370,3970,5670,5605.00,1.21,0,-171,5850,5760,5580,5490,5310,5805,5535,58,1700,500,3510,10,1,11677947,654,2800.00,3.12,12,0.00,2.00,1797.00,20350,20240201,-72.48,5300,20241115,5.66,20350,-72.48,20240201,5300,5.66,20241115,20350,-72.48,20240201,5300,5.66,20241115,0.74,N,199550,500,58 억,,141852,N,N,0,N,00,N 20241118,160846,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5670,170,2,3.09,197150610,35417,195.12,5450,5670,5400,7150,3850,5500,5566.51,1.15,0,7754,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,662,2835.00,3.16,12,0.30,2.00,1797.00,20350,20240201,-72.14,5300,20241115,6.98,20350,-72.14,20240201,5300,6.98,20241115,20350,-72.14,20240201,5300,6.98,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N 20241118,150858,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5640,140,2,2.55,183281340,32965,181.62,5450,5660,5400,7150,3850,5500,5559.88,1.15,0,8050,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,659,2820.00,3.14,12,0.28,2.00,1797.00,20350,20240201,-72.29,5300,20241115,6.42,20350,-72.29,20240201,5300,6.42,20241115,20350,-72.29,20240201,5300,6.42,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N 20241118,140859,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,80,2,1.45,169437560,30502,168.05,5450,5660,5400,7150,3850,5500,5554.97,1.15,0,8623,5633,5566,5433,5366,5233,5600,5400,58,1650,500,3410,10,1,11677947,652,2790.00,3.11,12,0.26,2.00,1797.00,20350,20240201,-72.58,5300,20241115,5.28,20350,-72.58,20240201,5300,5.28,20241115,20350,-72.58,20240201,5300,5.28,20241115,0.76,N,199550,500,58 억,,134085,N,N,0,N,00,N diff --git a/199730/price/prices-20241101.csv b/199730/price/prices-20241101.csv index 56288726a117..5e9adc725f30 100644 --- a/199730/price/prices-20241101.csv +++ b/199730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6970,40,2,0.58,36515480,5298,77.12,6860,6990,6800,9000,4860,6930,6892.14,0.86,0,-1468,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,339,16.36,0.98,12,0.11,426.00,7082.00,12930,20231227,-46.09,6590,20241115,5.77,12850,-45.76,20240104,6590,5.77,20241115,12930,-46.09,20231227,6590,5.77,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N +20241119,150856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,-20,5,-0.29,34338880,4985,72.56,6860,6990,6800,9000,4860,6930,6888.44,0.86,0,-1612,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,336,16.22,0.98,12,0.10,426.00,7082.00,12930,20231227,-46.56,6590,20241115,4.86,12850,-46.23,20240104,6590,4.86,20241115,12930,-46.56,20231227,6590,4.86,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N +20241119,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,20,2,0.29,21474700,3106,45.21,6860,6990,6850,9000,4860,6930,6913.94,0.86,0,-1364,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,338,16.31,0.98,12,0.06,426.00,7082.00,12930,20231227,-46.25,6590,20241115,5.46,12850,-45.91,20240104,6590,5.46,20241115,12930,-46.25,20231227,6590,5.46,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N +20241119,130858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,20,2,0.29,21474700,3106,45.21,6860,6990,6850,9000,4860,6930,6913.94,0.86,0,-1364,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,338,16.31,0.98,12,0.06,426.00,7082.00,12930,20231227,-46.25,6590,20241115,5.46,12850,-45.91,20240104,6590,5.46,20241115,12930,-46.25,20231227,6590,5.46,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N +20241119,120849,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6970,40,2,0.58,18402600,2664,38.78,6860,6990,6850,9000,4860,6930,6907.88,0.86,0,-928,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,339,16.36,0.98,12,0.05,426.00,7082.00,12930,20231227,-46.09,6590,20241115,5.77,12850,-45.76,20240104,6590,5.77,20241115,12930,-46.09,20231227,6590,5.77,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N +20241119,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6870,-60,5,-0.87,14403510,2086,30.36,6860,6960,6850,9000,4860,6930,6904.85,0.86,0,-823,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,334,16.13,0.97,12,0.04,426.00,7082.00,12930,20231227,-46.87,6590,20241115,4.25,12850,-46.54,20240104,6590,4.25,20241115,12930,-46.87,20231227,6590,4.25,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N +20241119,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6940,10,2,0.14,9747590,1413,20.57,6860,6960,6850,9000,4860,6930,6898.51,0.86,0,-183,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,338,16.29,0.98,12,0.03,426.00,7082.00,12930,20231227,-46.33,6590,20241115,5.31,12850,-45.99,20240104,6590,5.31,20241115,12930,-46.33,20231227,6590,5.31,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N +20241119,090914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6950,20,2,0.29,6781040,985,14.34,6860,6960,6850,9000,4860,6930,6884.30,0.86,0,-107,7090,7010,6880,6800,6670,7050,6840,24,2070,500,4710,10,1,4864367,338,16.31,0.98,12,0.02,426.00,7082.00,12930,20231227,-46.25,6590,20241115,5.46,12850,-45.91,20240104,6590,5.46,20241115,12930,-46.25,20231227,6590,5.46,20241115,2.08,N,199730,500,24 억,,41596,N,N,0,N,00,N 20241118,160847,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6930,90,2,1.32,47178160,6870,53.24,6780,6960,6750,8890,4790,6840,6867.04,0.81,0,2412,7073,6956,6773,6656,6473,7015,6715,24,2050,500,4650,10,1,4864367,337,16.27,0.98,12,0.14,426.00,7082.00,12930,20231227,-46.40,6590,20241115,5.16,12850,-46.07,20240104,6590,5.16,20241115,12930,-46.40,20231227,6590,5.16,20241115,2.07,N,199730,500,24 억,,39184,N,N,0,N,00,N 20241118,150858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6850,10,2,0.15,44794760,6526,50.57,6780,6960,6750,8890,4790,6840,6864.05,0.81,0,2223,7073,6956,6773,6656,6473,7015,6715,24,2050,500,4650,10,1,4864367,333,16.08,0.97,12,0.13,426.00,7082.00,12930,20231227,-47.02,6590,20241115,3.95,12850,-46.69,20240104,6590,3.95,20241115,12930,-47.02,20231227,6590,3.95,20241115,2.07,N,199730,500,24 억,,39184,N,N,0,N,00,N 20241118,140900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6870,30,2,0.44,39416760,5744,44.51,6780,6960,6750,8890,4790,6840,6862.25,0.81,0,1902,7073,6956,6773,6656,6473,7015,6715,24,2050,500,4650,10,1,4864367,334,16.13,0.97,12,0.12,426.00,7082.00,12930,20231227,-46.87,6590,20241115,4.25,12850,-46.54,20240104,6590,4.25,20241115,12930,-46.87,20231227,6590,4.25,20241115,2.07,N,199730,500,24 억,,39184,N,N,0,N,00,N diff --git a/199800/price/prices-20241101.csv b/199800/price/prices-20241101.csv index e02f6b7a089e..2b12fbc86ad2 100644 --- a/199800/price/prices-20241101.csv +++ b/199800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160843,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39050,-2400,5,-5.79,3369241650,84628,42.39,42000,42000,39050,53800,29050,41450,39812.92,0.48,0,-1049,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3104,-7.30,10.28,12,1.06,-5350.00,3800.00,110000,20240320,-64.50,36100,20241118,8.17,110000,-64.50,20240320,36100,8.17,20241118,110000,-64.50,20240320,36100,8.17,20241118,0.12,N,199800,500,39 억,,38293,N,N,88,N,00,N +20241119,150857,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39350,-2100,5,-5.07,3111737350,78050,39.10,42000,42000,39250,53800,29050,41450,39868.51,0.48,0,-1990,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3128,-7.36,10.36,12,0.98,-5350.00,3800.00,110000,20240320,-64.23,36100,20241118,9.00,110000,-64.23,20240320,36100,9.00,20241118,110000,-64.23,20240320,36100,9.00,20241118,0.12,N,199800,500,39 억,,38293,N,N,73,N,00,N +20241119,140856,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39700,-1750,5,-4.22,2695290550,67500,33.81,42000,42000,39350,53800,29050,41450,39930.23,0.48,0,-2713,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3155,-7.42,10.45,12,0.85,-5350.00,3800.00,110000,20240320,-63.91,36100,20241118,9.97,110000,-63.91,20240320,36100,9.97,20241118,110000,-63.91,20240320,36100,9.97,20241118,0.12,N,199800,500,39 억,,38293,N,N,73,N,00,N +20241119,130859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39800,-1650,5,-3.98,2502653800,62652,31.39,42000,42000,39350,53800,29050,41450,39945.31,0.48,0,-2295,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3163,-7.44,10.47,12,0.79,-5350.00,3800.00,110000,20240320,-63.82,36100,20241118,10.25,110000,-63.82,20240320,36100,10.25,20241118,110000,-63.82,20240320,36100,10.25,20241118,0.12,N,199800,500,39 억,,38293,N,N,73,N,00,N +20241119,120850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39700,-1750,5,-4.22,2211154450,55279,27.69,42000,42000,39450,53800,29050,41450,39999.90,0.48,0,-973,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3155,-7.42,10.45,12,0.70,-5350.00,3800.00,110000,20240320,-63.91,36100,20241118,9.97,110000,-63.91,20240320,36100,9.97,20241118,110000,-63.91,20240320,36100,9.97,20241118,0.12,N,199800,500,39 억,,38293,N,N,73,N,00,N +20241119,110858,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,39900,-1550,5,-3.74,1934059450,48300,24.20,42000,42000,39450,53800,29050,41450,40042.64,0.48,0,-538,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3171,-7.46,10.50,12,0.61,-5350.00,3800.00,110000,20240320,-63.73,36100,20241118,10.53,110000,-63.73,20240320,36100,10.53,20241118,110000,-63.73,20240320,36100,10.53,20241118,0.12,N,199800,500,39 억,,38293,N,N,73,N,00,N +20241119,100922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,40250,-1200,5,-2.90,1279659800,31982,16.02,42000,42000,39450,53800,29050,41450,40011.88,0.48,0,-1207,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3199,-7.52,10.59,12,0.40,-5350.00,3800.00,110000,20240320,-63.41,36100,20241118,11.50,110000,-63.41,20240320,36100,11.50,20241118,110000,-63.41,20240320,36100,11.50,20241118,0.12,N,199800,500,39 억,,38293,N,N,73,N,00,N +20241119,090914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,40650,-800,5,-1.93,105818600,2587,1.30,42000,42000,40250,53800,29050,41450,40903.98,0.48,0,-701,47350,44400,40250,37300,33150,45875,38775,40,12350,500,29010,50,1,7947928,3231,-7.60,10.70,12,0.03,-5350.00,3800.00,110000,20240320,-63.05,36100,20241118,12.60,110000,-63.05,20240320,36100,12.60,20241118,110000,-63.05,20240320,36100,12.60,20241118,0.12,N,199800,500,39 억,,38293,N,N,73,N,00,N 20241118,160847,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,41450,-4550,5,-9.89,7964964200,199384,615.63,40100,43200,36100,59800,32200,46000,39947.29,0.35,0,15509,47600,46800,45750,44950,43900,46925,45075,40,13800,500,32200,50,1,7946828,3294,-7.75,10.91,12,2.51,-5350.00,3800.00,110000,20240320,-62.32,36100,20241118,14.82,110000,-62.32,20240320,36100,14.82,20241118,110000,-62.32,20240320,36100,14.82,20241118,0.14,N,199800,500,39 억,,27816,N,N,73,N,00,N 20241118,150858,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,41000,-5000,5,-10.87,7797545550,195318,603.08,40100,43200,36100,59800,32200,46000,39922.31,0.35,0,15740,47600,46800,45750,44950,43900,46925,45075,40,13800,500,32200,50,1,7946828,3258,-7.66,10.79,12,2.46,-5350.00,3800.00,110000,20240320,-62.73,36100,20241118,13.57,110000,-62.73,20240320,36100,13.57,20241118,110000,-62.73,20240320,36100,13.57,20241118,0.14,N,199800,500,39 억,,27816,N,N,2,N,00,N 20241118,140900,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,41000,-5000,5,-10.87,7508192400,188305,581.42,40100,43200,36100,59800,32200,46000,39872.51,0.35,0,16371,47600,46800,45750,44950,43900,46925,45075,40,13800,500,32200,50,1,7946828,3258,-7.66,10.79,12,2.37,-5350.00,3800.00,110000,20240320,-62.73,36100,20241118,13.57,110000,-62.73,20240320,36100,13.57,20241118,110000,-62.73,20240320,36100,13.57,20241118,0.14,N,199800,500,39 억,,27816,N,N,2,N,00,N diff --git a/199820/price/prices-20241101.csv b/199820/price/prices-20241101.csv index 8d63080b935a..03b518c0578e 100644 --- a/199820/price/prices-20241101.csv +++ b/199820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160843,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11210,290,2,2.66,21385082270,1961827,64.03,10780,11210,10450,14190,7650,10920,10899.17,0.69,0,-89126,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2491,31.14,1.98,12,8.83,360.00,5666.00,15450,20240528,-27.44,4601,20240125,143.64,15450,-27.44,20240528,4601,143.64,20240125,27750,-59.60,20240508,5700,96.67,20240805,5.60,N,199820,500,111 억,,153706,N,N,6,N,00,N +20241119,150857,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11060,140,2,1.28,19712794910,1811812,59.13,10780,11200,10450,14190,7650,10920,10880.13,0.69,0,-80838,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2458,30.72,1.95,12,8.15,360.00,5666.00,15450,20240528,-28.41,4601,20240125,140.38,15450,-28.41,20240528,4601,140.38,20240125,27750,-60.14,20240508,5700,94.04,20240805,5.60,N,199820,500,111 억,,153706,N,N,47,N,00,N +20241119,140856,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10810,-110,5,-1.01,15763502740,1452805,47.41,10780,11180,10450,14190,7650,10920,10850.35,0.69,0,-48943,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2402,30.03,1.91,12,6.54,360.00,5666.00,15450,20240528,-30.03,4601,20240125,134.95,15450,-30.03,20240528,4601,134.95,20240125,27750,-61.05,20240508,5700,89.65,20240805,5.60,N,199820,500,111 억,,153706,N,N,47,N,00,N +20241119,130859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10970,50,2,0.46,14302900850,1318704,43.04,10780,11180,10450,14190,7650,10920,10846.13,0.69,0,-48014,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2438,30.47,1.94,12,5.93,360.00,5666.00,15450,20240528,-29.00,4601,20240125,138.43,15450,-29.00,20240528,4601,138.43,20240125,27750,-60.47,20240508,5700,92.46,20240805,5.60,N,199820,500,111 억,,153706,N,N,47,N,00,N +20241119,120850,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10920,0,3,0.00,13300902380,1227557,40.06,10780,11180,10450,14190,7650,10920,10835.20,0.69,0,-35325,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2426,30.33,1.93,12,5.52,360.00,5666.00,15450,20240528,-29.32,4601,20240125,137.34,15450,-29.32,20240528,4601,137.34,20240125,27750,-60.65,20240508,5700,91.58,20240805,5.60,N,199820,500,111 억,,153706,N,N,47,N,00,N +20241119,110859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10940,20,2,0.18,12274816400,1133592,37.00,10780,11180,10450,14190,7650,10920,10828.17,0.69,0,-34896,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2431,30.39,1.93,12,5.10,360.00,5666.00,15450,20240528,-29.19,4601,20240125,137.77,15450,-29.19,20240528,4601,137.77,20240125,27750,-60.58,20240508,5700,91.93,20240805,5.60,N,199820,500,111 억,,153706,N,N,47,N,00,N +20241119,100922,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10570,-350,5,-3.21,5610005390,526539,17.18,10780,10910,10450,14190,7650,10920,10654.01,0.69,0,37615,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2349,29.36,1.87,12,2.37,360.00,5666.00,15450,20240528,-31.59,4601,20240125,129.73,15450,-31.59,20240528,4601,129.73,20240125,27750,-61.91,20240508,5700,85.44,20240805,5.60,N,199820,500,111 억,,153706,N,N,47,N,00,N +20241119,090914,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10650,-270,5,-2.47,1908013540,177172,5.78,10780,10910,10650,14190,7650,10920,10768.46,0.69,0,-6663,11940,11430,11160,10650,10380,11295,10515,111,3270,500,6770,10,1,22220000,2366,29.58,1.88,12,0.80,360.00,5666.00,15450,20240528,-31.07,4601,20240125,131.47,15450,-31.07,20240528,4601,131.47,20240125,27750,-61.62,20240508,5700,86.84,20240805,5.60,N,199820,500,111 억,,153706,N,N,47,N,00,N 20241118,160847,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10920,140,2,1.30,33846981480,3001087,112.30,11490,11670,10890,14010,7550,10780,11279.18,0.62,0,15910,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2426,30.33,1.93,12,13.51,360.00,5666.00,15450,20240528,-29.32,4601,20240125,137.34,15450,-29.32,20240528,4601,137.34,20240125,27750,-60.65,20240508,5700,91.58,20240805,5.78,N,199820,500,111 억,,138528,N,N,46,N,00,N 20241118,150859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,10940,160,2,1.48,32806235520,2905865,108.74,11490,11670,10890,14010,7550,10780,11289.70,0.62,0,-9850,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2431,30.39,1.93,12,13.08,360.00,5666.00,15450,20240528,-29.19,4601,20240125,137.77,15450,-29.19,20240528,4601,137.77,20240125,27750,-60.58,20240508,5700,91.93,20240805,5.78,N,199820,500,111 억,,138528,N,N,103,N,00,N 20241118,140900,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11110,330,2,3.06,31172026350,2757050,103.17,11490,11670,10910,14010,7550,10780,11306.33,0.62,0,-20166,11480,11130,10860,10510,10240,10995,10375,111,3230,500,6680,10,1,22220000,2469,30.86,1.96,12,12.41,360.00,5666.00,15450,20240528,-28.09,4601,20240125,141.47,15450,-28.09,20240528,4601,141.47,20240125,27750,-59.96,20240508,5700,94.91,20240805,5.78,N,199820,500,111 억,,138528,N,N,103,N,00,N diff --git a/200130/price/prices-20241101.csv b/200130/price/prices-20241101.csv index 8ac4542b2751..2090e98d4dea 100644 --- a/200130/price/prices-20241101.csv +++ b/200130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160843,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12600,30,2,0.24,1256661050,99817,103.18,12570,12700,12490,16340,8800,12570,12589.65,2.37,0,31844,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3706,18.89,0.91,12,0.34,667.00,13840.00,19970,20240626,-36.91,11630,20241113,8.34,19970,-36.91,20240626,11630,8.34,20241113,19970,-36.91,20240626,11630,8.34,20241113,1.42,N,200130,500,147 억,,697206,N,N,90,N,00,N +20241119,150857,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12640,70,2,0.56,1125905730,89442,92.45,12570,12700,12490,16340,8800,12570,12588.11,2.37,0,28342,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3718,18.95,0.91,12,0.30,667.00,13840.00,19970,20240626,-36.71,11630,20241113,8.68,19970,-36.71,20240626,11630,8.68,20241113,19970,-36.71,20240626,11630,8.68,20241113,1.42,N,200130,500,147 억,,697206,N,N,304,N,00,N +20241119,140857,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12560,-10,5,-0.08,645947900,51381,53.11,12570,12660,12490,16340,8800,12570,12571.73,2.37,0,11130,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3695,18.83,0.91,12,0.17,667.00,13840.00,19970,20240626,-37.11,11630,20241113,8.00,19970,-37.11,20240626,11630,8.00,20241113,19970,-37.11,20240626,11630,8.00,20241113,1.42,N,200130,500,147 억,,697206,N,N,304,N,00,N +20241119,130859,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12570,0,3,0.00,549039330,43661,45.13,12570,12660,12490,16340,8800,12570,12575.05,2.37,0,16017,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3698,18.85,0.91,12,0.15,667.00,13840.00,19970,20240626,-37.06,11630,20241113,8.08,19970,-37.06,20240626,11630,8.08,20241113,19970,-37.06,20240626,11630,8.08,20241113,1.42,N,200130,500,147 억,,697206,N,N,304,N,00,N +20241119,120850,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12570,0,3,0.00,361584480,28762,29.73,12570,12660,12490,16340,8800,12570,12571.60,2.37,0,9087,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3698,18.85,0.91,12,0.10,667.00,13840.00,19970,20240626,-37.06,11630,20241113,8.08,19970,-37.06,20240626,11630,8.08,20241113,19970,-37.06,20240626,11630,8.08,20241113,1.42,N,200130,500,147 억,,697206,N,N,304,N,00,N +20241119,110859,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12640,70,2,0.56,270216240,21504,22.23,12570,12660,12490,16340,8800,12570,12565.86,2.37,0,6370,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3718,18.95,0.91,12,0.07,667.00,13840.00,19970,20240626,-36.71,11630,20241113,8.68,19970,-36.71,20240626,11630,8.68,20241113,19970,-36.71,20240626,11630,8.68,20241113,1.42,N,200130,500,147 억,,697206,N,N,304,N,00,N +20241119,100923,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12540,-30,5,-0.24,168140770,13396,13.85,12570,12630,12490,16340,8800,12570,12551.57,2.37,0,1763,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3689,18.80,0.91,12,0.05,667.00,13840.00,19970,20240626,-37.21,11630,20241113,7.82,19970,-37.21,20240626,11630,7.82,20241113,19970,-37.21,20240626,11630,7.82,20241113,1.42,N,200130,500,147 억,,697206,N,N,304,N,00,N +20241119,090915,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12540,-30,5,-0.24,10440000,831,0.86,12570,12580,12490,16340,8800,12570,12563.18,2.37,0,68,12816,12692,12546,12422,12276,12755,12485,148,3770,500,9550,10,1,29415558,3689,18.80,0.91,12,0.00,667.00,13840.00,19970,20240626,-37.21,11630,20241113,7.82,19970,-37.21,20240626,11630,7.82,20241113,19970,-37.21,20240626,11630,7.82,20241113,1.42,N,200130,500,147 억,,697206,N,N,304,N,00,N 20241118,160847,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12570,0,3,0.00,1215006510,96739,71.83,12450,12670,12400,16340,8800,12570,12559.63,2.37,0,-14502,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3698,18.85,0.91,12,0.33,667.00,13840.00,19970,20240626,-37.06,11630,20241113,8.08,19970,-37.06,20240626,11630,8.08,20241113,19970,-37.06,20240626,11630,8.08,20241113,1.43,N,200130,500,147 억,,697738,N,N,304,N,00,N 20241118,150859,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12600,30,2,0.24,716612610,57118,42.41,12450,12670,12400,16340,8800,12570,12546.18,2.37,0,-13931,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3706,18.89,0.91,12,0.19,667.00,13840.00,19970,20240626,-36.91,11630,20241113,8.34,19970,-36.91,20240626,11630,8.34,20241113,19970,-36.91,20240626,11630,8.34,20241113,1.43,N,200130,500,147 억,,697738,N,N,281,N,00,N 20241118,140900,57,100.00,KSQ150,,제약,N,N,N,N, ,N,12510,-60,5,-0.48,584170110,46599,34.60,12450,12670,12400,16340,8800,12570,12536.11,2.37,0,-15492,13103,12836,12413,12146,11723,12625,11935,148,3770,500,9550,10,1,29415558,3680,18.76,0.90,12,0.16,667.00,13840.00,19970,20240626,-37.36,11630,20241113,7.57,19970,-37.36,20240626,11630,7.57,20241113,19970,-37.36,20240626,11630,7.57,20241113,1.43,N,200130,500,147 억,,697738,N,N,281,N,00,N diff --git a/200230/price/prices-20241101.csv b/200230/price/prices-20241101.csv index ac9a231f45cd..dc3f82b9fd1c 100644 --- a/200230/price/prices-20241101.csv +++ b/200230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,586,29,2,5.21,161706291,280385,146.05,557,588,557,724,390,557,576.69,1.30,0,53460,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,705,4.88,0.65,12,0.23,120.00,901.00,1238,20231114,-52.67,522,20241025,12.26,1000,-41.40,20240115,522,12.26,20241025,1200,-51.17,20231120,522,12.26,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N +20241119,150857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,582,25,2,4.49,147811062,256559,133.64,557,588,557,724,390,557,576.13,1.30,0,53154,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,700,4.85,0.65,12,0.21,120.00,901.00,1238,20231114,-52.99,522,20241025,11.49,1000,-41.80,20240115,522,11.49,20241025,1200,-51.50,20231120,522,11.49,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N +20241119,140857,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,582,25,2,4.49,133164861,231243,120.45,557,588,557,724,390,557,575.87,1.30,0,48999,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,700,4.85,0.65,12,0.19,120.00,901.00,1238,20231114,-52.99,522,20241025,11.49,1000,-41.80,20240115,522,11.49,20241025,1200,-51.50,20231120,522,11.49,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N +20241119,130859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,584,27,2,4.85,106094910,184919,96.32,557,586,557,724,390,557,573.74,1.30,0,37004,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,702,4.87,0.65,12,0.15,120.00,901.00,1238,20231114,-52.83,522,20241025,11.88,1000,-41.60,20240115,522,11.88,20241025,1200,-51.33,20231120,522,11.88,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N +20241119,120850,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,578,21,2,3.77,93559920,163259,85.04,557,586,557,724,390,557,573.08,1.30,0,31092,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,695,4.82,0.64,12,0.14,120.00,901.00,1238,20231114,-53.31,522,20241025,10.73,1000,-42.20,20240115,522,10.73,20241025,1200,-51.83,20231120,522,10.73,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N +20241119,110859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,580,23,2,4.13,80467455,140762,73.32,557,585,557,724,390,557,571.66,1.30,0,27136,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,697,4.83,0.64,12,0.12,120.00,901.00,1238,20231114,-53.15,522,20241025,11.11,1000,-42.00,20240115,522,11.11,20241025,1200,-51.67,20231120,522,11.11,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N +20241119,100923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,568,11,2,1.97,16941641,29999,15.63,557,570,557,724,390,557,564.74,1.30,0,-2136,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,683,4.73,0.63,12,0.02,120.00,901.00,1238,20231114,-54.12,522,20241025,8.81,1000,-43.20,20240115,522,8.81,20241025,1200,-52.67,20231120,522,8.81,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N +20241119,090915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,564,7,2,1.26,2420351,4297,2.24,557,566,557,724,390,557,563.27,1.30,0,198,586,571,547,532,508,579,540,120,167,100,370,1,1,120250235,678,4.70,0.63,12,0.00,120.00,901.00,1238,20231114,-54.44,522,20241025,8.05,1000,-43.60,20240115,522,8.05,20241025,1200,-53.00,20231120,522,8.05,20241025,0.24,N,200230,100,120 억,,1559113,N,N,0,N,00,N 20241118,160848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,557,14,2,2.58,102658577,185886,86.54,545,562,523,705,381,543,552.27,1.26,0,45719,562,552,545,535,528,557,540,120,162,100,360,1,1,120250235,670,4.64,0.62,12,0.15,120.00,901.00,1238,20231114,-55.01,522,20241025,6.70,1000,-44.30,20240115,522,6.70,20241025,1200,-53.58,20231120,522,6.70,20241025,0.24,N,200230,100,120 억,,1515663,N,N,0,N,00,N 20241118,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,560,17,2,3.13,100724665,182423,84.93,545,562,523,705,381,543,552.15,1.26,0,44422,562,552,545,535,528,557,540,120,162,100,360,1,1,120250235,673,4.67,0.62,12,0.15,120.00,901.00,1238,20231114,-54.77,522,20241025,7.28,1000,-44.00,20240115,522,7.28,20241025,1200,-53.33,20231120,522,7.28,20241025,0.24,N,200230,100,120 억,,1515663,N,N,0,N,00,N 20241118,140901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,560,17,2,3.13,91694613,166226,77.39,545,561,523,705,381,543,551.63,1.26,0,43778,562,552,545,535,528,557,540,120,162,100,360,1,1,120250235,673,4.67,0.62,12,0.14,120.00,901.00,1238,20231114,-54.77,522,20241025,7.28,1000,-44.00,20240115,522,7.28,20241025,1200,-53.33,20231120,522,7.28,20241025,0.24,N,200230,100,120 억,,1515663,N,N,0,N,00,N diff --git a/200350/price/prices-20241101.csv b/200350/price/prices-20241101.csv index 1e01f437a1bc..2afff7043963 100644 --- a/200350/price/prices-20241101.csv +++ b/200350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160844,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19040,740,2,4.04,32032948150,1666989,372.94,18530,19900,18160,23750,12810,18300,19216.72,0.15,0,4698,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1903,-17.60,3.27,12,16.68,-1082.00,5822.00,24400,20240314,-21.97,9340,20240122,103.85,24400,-21.97,20240314,9340,103.85,20240122,24400,-21.97,20240314,9340,103.85,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N +20241119,150858,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19150,850,2,4.64,31491440470,1638659,366.60,18530,19900,18160,23750,12810,18300,19218.27,0.15,0,5703,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1914,-17.70,3.29,12,16.39,-1082.00,5822.00,24400,20240314,-21.52,9340,20240122,105.03,24400,-21.52,20240314,9340,105.03,20240122,24400,-21.52,20240314,9340,105.03,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N +20241119,140857,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19150,850,2,4.64,30287081170,1575557,352.49,18530,19900,18160,23750,12810,18300,19223.58,0.15,0,1755,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1914,-17.70,3.29,12,15.76,-1082.00,5822.00,24400,20240314,-21.52,9340,20240122,105.03,24400,-21.52,20240314,9340,105.03,20240122,24400,-21.52,20240314,9340,105.03,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N +20241119,130900,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19290,990,2,5.41,29637258710,1541601,344.89,18530,19900,18160,23750,12810,18300,19225.48,0.15,0,-2893,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1928,-17.83,3.31,12,15.42,-1082.00,5822.00,24400,20240314,-20.94,9340,20240122,106.53,24400,-20.94,20240314,9340,106.53,20240122,24400,-20.94,20240314,9340,106.53,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N +20241119,120851,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18850,550,2,3.01,27903843400,1450622,324.54,18530,19900,18160,23750,12810,18300,19236.31,0.15,0,43,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1884,-17.42,3.24,12,14.51,-1082.00,5822.00,24400,20240314,-22.75,9340,20240122,101.82,24400,-22.75,20240314,9340,101.82,20240122,24400,-22.75,20240314,9340,101.82,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N +20241119,110859,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,19150,850,2,4.64,25848555820,1342170,300.27,18530,19900,18160,23750,12810,18300,19259.37,0.15,0,-6880,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1914,-17.70,3.29,12,13.43,-1082.00,5822.00,24400,20240314,-21.52,9340,20240122,105.03,24400,-21.52,20240314,9340,105.03,20240122,24400,-21.52,20240314,9340,105.03,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N +20241119,100923,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18890,590,2,3.22,5375366650,288788,64.61,18530,18990,18160,23750,12810,18300,18614.43,0.15,0,-8362,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1888,-17.46,3.24,12,2.89,-1082.00,5822.00,24400,20240314,-22.58,9340,20240122,102.25,24400,-22.58,20240314,9340,102.25,20240122,24400,-22.58,20240314,9340,102.25,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N +20241119,090915,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18170,-130,5,-0.71,892774070,48583,10.87,18530,18580,18160,23750,12810,18300,18377.57,0.15,0,-9621,18833,18566,18203,17936,17573,18700,18070,50,5450,500,11710,10,1,9996025,1816,-16.79,3.12,12,0.49,-1082.00,5822.00,24400,20240314,-25.53,9340,20240122,94.54,24400,-25.53,20240314,9340,94.54,20240122,24400,-25.53,20240314,9340,94.54,20240122,3.61,N,200350,500,49 억,,15480,N,N,0,N,00,N 20241118,160848,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18300,20,2,0.11,8000709710,439885,52.83,18120,18470,17840,23750,12800,18280,18187.81,0.15,0,18,19153,18716,17913,17476,16673,18935,17695,50,5470,500,11690,10,1,9996025,1829,-16.91,3.14,12,4.40,-1082.00,5822.00,24400,20240314,-25.00,9340,20240122,95.93,24400,-25.00,20240314,9340,95.93,20240122,24400,-25.00,20240314,9340,95.93,20240122,3.29,N,200350,500,49 억,,15231,N,N,8,N,00,N 20241118,150859,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,17950,-330,5,-1.81,7611764700,418467,50.26,18120,18470,17840,23750,12800,18280,18189.64,0.15,0,1681,19153,18716,17913,17476,16673,18935,17695,50,5470,500,11690,10,1,9996025,1794,-16.59,3.08,12,4.19,-1082.00,5822.00,24400,20240314,-26.43,9340,20240122,92.18,24400,-26.43,20240314,9340,92.18,20240122,24400,-26.43,20240314,9340,92.18,20240122,3.29,N,200350,500,49 억,,15231,N,N,8,N,00,N 20241118,140901,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,18270,-10,5,-0.05,6297806080,345507,41.50,18120,18470,17880,23750,12800,18280,18227.72,0.15,0,8381,19153,18716,17913,17476,16673,18935,17695,50,5470,500,11690,10,1,9996025,1826,-16.89,3.14,12,3.46,-1082.00,5822.00,24400,20240314,-25.12,9340,20240122,95.61,24400,-25.12,20240314,9340,95.61,20240122,24400,-25.12,20240314,9340,95.61,20240122,3.29,N,200350,500,49 억,,15231,N,N,8,N,00,N diff --git a/200470/price/prices-20241101.csv b/200470/price/prices-20241101.csv index f6e827aeb048..bb9898f189b8 100644 --- a/200470/price/prices-20241101.csv +++ b/200470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160844,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2305,-30,5,-1.28,299705165,130277,60.56,2315,2365,2280,3035,1635,2335,2300.52,1.92,0,-19139,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,976,-5.87,0.92,12,0.31,-393.00,2510.00,7250,20240604,-68.21,2150,20241115,7.21,7250,-68.21,20240604,2150,7.21,20241115,7250,-68.21,20240604,2150,7.21,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N +20241119,150858,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2305,-30,5,-1.28,285103015,123938,57.62,2315,2365,2280,3035,1635,2335,2300.37,1.92,0,-19823,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,976,-5.87,0.92,12,0.29,-393.00,2510.00,7250,20240604,-68.21,2150,20241115,7.21,7250,-68.21,20240604,2150,7.21,20241115,7250,-68.21,20240604,2150,7.21,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N +20241119,140857,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2310,-25,5,-1.07,251959515,109514,50.91,2315,2365,2280,3035,1635,2335,2300.71,1.92,0,-11533,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,979,-5.88,0.92,12,0.26,-393.00,2510.00,7250,20240604,-68.14,2150,20241115,7.44,7250,-68.14,20240604,2150,7.44,20241115,7250,-68.14,20240604,2150,7.44,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N +20241119,130900,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2315,-20,5,-0.86,237272140,103142,47.95,2315,2365,2280,3035,1635,2335,2300.44,1.92,0,-10021,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,981,-5.89,0.92,12,0.24,-393.00,2510.00,7250,20240604,-68.07,2150,20241115,7.67,7250,-68.07,20240604,2150,7.67,20241115,7250,-68.07,20240604,2150,7.67,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N +20241119,120851,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2305,-30,5,-1.28,220192420,95738,44.51,2315,2365,2280,3035,1635,2335,2299.95,1.92,0,-9423,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,976,-5.87,0.92,12,0.23,-393.00,2510.00,7250,20240604,-68.21,2150,20241115,7.21,7250,-68.21,20240604,2150,7.21,20241115,7250,-68.21,20240604,2150,7.21,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N +20241119,110900,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2290,-45,5,-1.93,204664990,88994,41.37,2315,2365,2280,3035,1635,2335,2299.76,1.92,0,-7067,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,970,-5.83,0.91,12,0.21,-393.00,2510.00,7250,20240604,-68.41,2150,20241115,6.51,7250,-68.41,20240604,2150,6.51,20241115,7250,-68.41,20240604,2150,6.51,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N +20241119,100923,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2315,-20,5,-0.86,137507515,59684,27.75,2315,2365,2290,3035,1635,2335,2303.93,1.92,0,-7619,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,981,-5.89,0.92,12,0.14,-393.00,2510.00,7250,20240604,-68.07,2150,20241115,7.67,7250,-68.07,20240604,2150,7.67,20241115,7250,-68.07,20240604,2150,7.67,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N +20241119,090915,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2300,-35,5,-1.50,17648550,7641,3.55,2315,2365,2300,3035,1635,2335,2309.72,1.92,0,-3083,2505,2420,2345,2260,2185,2462,2302,212,700,500,1440,5,1,42362093,974,-5.85,0.92,12,0.02,-393.00,2510.00,7250,20240604,-68.28,2150,20241115,6.98,7250,-68.28,20240604,2150,6.98,20241115,7250,-68.28,20240604,2150,6.98,20241115,2.91,N,200470,500,211 억,,812008,N,N,0,N,00,N 20241118,160848,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2335,45,2,1.97,509128415,214862,72.26,2270,2430,2270,2975,1605,2290,2369.60,1.95,0,-12981,2470,2380,2265,2175,2060,2425,2220,212,685,500,1410,5,1,42362093,989,-5.94,0.93,12,0.51,-393.00,2510.00,7250,20240604,-67.79,2150,20241115,8.60,7250,-67.79,20240604,2150,8.60,20241115,7250,-67.79,20240604,2150,8.60,20241115,3.02,N,200470,500,211 억,,824436,N,N,0,N,00,N 20241118,150900,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2360,70,2,3.06,494466525,208589,70.15,2270,2430,2270,2975,1605,2290,2370.53,1.95,0,-14352,2470,2380,2265,2175,2060,2425,2220,212,685,500,1410,5,1,42362093,1000,-6.01,0.94,12,0.49,-393.00,2510.00,7250,20240604,-67.45,2150,20241115,9.77,7250,-67.45,20240604,2150,9.77,20241115,7250,-67.45,20240604,2150,9.77,20241115,3.02,N,200470,500,211 억,,824436,N,N,0,N,00,N 20241118,140901,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,2350,60,2,2.62,445851730,187828,63.17,2270,2430,2270,2975,1605,2290,2373.72,1.95,0,-15842,2470,2380,2265,2175,2060,2425,2220,212,685,500,1410,5,1,42362093,996,-5.98,0.94,12,0.44,-393.00,2510.00,7250,20240604,-67.59,2150,20241115,9.30,7250,-67.59,20240604,2150,9.30,20241115,7250,-67.59,20240604,2150,9.30,20241115,3.02,N,200470,500,211 억,,824436,N,N,0,N,00,N diff --git a/200580/price/prices-20241101.csv b/200580/price/prices-20241101.csv index 519f68dadd6d..f18405f1cd86 100644 --- a/200580/price/prices-20241101.csv +++ b/200580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160844,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241119,150858,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241119,140858,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241119,130900,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241119,120851,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241119,110900,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241119,100924,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N +20241119,090916,57,100.00,KONEX,,,N,N,N,N, ,N,8390,190,2,2.32,89390,11,0.56,8000,8390,8000,9430,6970,8200,8126.36,2.03,0,0,9093,8646,8153,7706,7213,8400,7460,19,1230,500,5410,10,1,3726079,313,12.97,0.99,12,0.00,647.00,8433.00,13000,20240223,-35.46,7560,20241111,10.98,13000,-35.46,20240223,7560,10.98,20241111,13000,-35.46,20240223,7560,10.98,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N 20241118,160848,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-180,5,-2.15,15338750,1948,364.79,8400,8600,7660,9630,7130,8380,7874.10,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.05,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N 20241118,150900,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-180,5,-2.15,15338750,1948,364.79,8400,8600,7660,9630,7130,8380,7874.10,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,306,12.67,0.97,12,0.05,647.00,8433.00,13000,20240223,-36.92,7560,20241111,8.47,13000,-36.92,20240223,7560,8.47,20241111,13000,-36.92,20240223,7560,8.47,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N 20241118,140901,57,100.00,KONEX,,,N,N,N,N, ,N,8180,-200,5,-2.39,14760050,1877,351.50,8400,8600,7660,9630,7130,8380,7863.64,2.03,0,0,8900,8640,8120,7860,7340,8770,7990,19,1250,500,5530,10,1,3726079,305,12.64,0.97,12,0.05,647.00,8433.00,13000,20240223,-37.08,7560,20241111,8.20,13000,-37.08,20240223,7560,8.20,20241111,13000,-37.08,20240223,7560,8.20,20241111,0.00,N,200580,500,18 억,,75486,N,N,0,N,00,N diff --git a/200670/price/prices-20241101.csv b/200670/price/prices-20241101.csv index fdd390e59709..e71bad073899 100644 --- a/200670/price/prices-20241101.csv +++ b/200670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160845,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30250,1450,2,5.03,5127288500,172728,65.42,28700,30500,28250,37400,20200,28800,29685.04,6.84,0,-46889,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3397,13.69,1.51,12,1.54,2210.00,20064.00,39900,20240923,-24.19,25400,20241115,19.09,39900,-24.19,20240923,25400,19.09,20241115,39900,-24.19,20240923,25400,19.09,20241115,3.06,N,200670,500,56 억,,768464,N,N,344,N,00,N +20241119,150858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30450,1650,2,5.73,4968915100,167504,63.44,28700,30500,28250,37400,20200,28800,29665.75,6.84,0,-45493,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3420,13.78,1.52,12,1.49,2210.00,20064.00,39900,20240923,-23.68,25400,20241115,19.88,39900,-23.68,20240923,25400,19.88,20241115,39900,-23.68,20240923,25400,19.88,20241115,3.06,N,200670,500,56 억,,768464,N,N,855,N,00,N +20241119,140858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30250,1450,2,5.03,4386123150,148304,56.17,28700,30500,28250,37400,20200,28800,29576.53,6.84,0,-38060,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3397,13.69,1.51,12,1.32,2210.00,20064.00,39900,20240923,-24.19,25400,20241115,19.09,39900,-24.19,20240923,25400,19.09,20241115,39900,-24.19,20240923,25400,19.09,20241115,3.06,N,200670,500,56 억,,768464,N,N,855,N,00,N +20241119,130901,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,30150,1350,2,4.69,3604431800,122539,46.41,28700,30350,28250,37400,20200,28800,29415.82,6.84,0,-28978,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3386,13.64,1.50,12,1.09,2210.00,20064.00,39900,20240923,-24.44,25400,20241115,18.70,39900,-24.44,20240923,25400,18.70,20241115,39900,-24.44,20240923,25400,18.70,20241115,3.06,N,200670,500,56 억,,768464,N,N,855,N,00,N +20241119,120851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29850,1050,2,3.65,3230849500,110057,41.68,28700,30350,28250,37400,20200,28800,29357.41,6.84,0,-24846,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3352,13.51,1.49,12,0.98,2210.00,20064.00,39900,20240923,-25.19,25400,20241115,17.52,39900,-25.19,20240923,25400,17.52,20241115,39900,-25.19,20240923,25400,17.52,20241115,3.06,N,200670,500,56 억,,768464,N,N,855,N,00,N +20241119,110900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29500,700,2,2.43,1747173300,60497,22.91,28700,29500,28250,37400,20200,28800,28880.66,6.84,0,-12926,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3313,13.35,1.47,12,0.54,2210.00,20064.00,39900,20240923,-26.07,25400,20241115,16.14,39900,-26.07,20240923,25400,16.14,20241115,39900,-26.07,20240923,25400,16.14,20241115,3.06,N,200670,500,56 억,,768464,N,N,855,N,00,N +20241119,100924,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28850,50,2,0.17,969279250,33792,12.80,28700,29050,28250,37400,20200,28800,28682.82,6.84,0,-5228,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3240,13.05,1.44,12,0.30,2210.00,20064.00,39900,20240923,-27.69,25400,20241115,13.58,39900,-27.69,20240923,25400,13.58,20241115,39900,-27.69,20240923,25400,13.58,20241115,3.06,N,200670,500,56 억,,768464,N,N,855,N,00,N +20241119,090916,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28550,-250,5,-0.87,161503700,5666,2.15,28700,28750,28250,37400,20200,28800,28490.34,6.84,0,-57,31333,30066,28183,26916,25033,30700,27550,56,8600,500,21310,50,1,11229930,3206,12.92,1.42,12,0.05,2210.00,20064.00,39900,20240923,-28.45,25400,20241115,12.40,39900,-28.45,20240923,25400,12.40,20241115,39900,-28.45,20240923,25400,12.40,20241115,3.06,N,200670,500,56 억,,768464,N,N,855,N,00,N 20241118,160849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28800,2350,2,8.88,7470474500,263490,257.92,26450,29450,26300,34350,18550,26450,28351.87,7.47,0,-69642,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,3234,13.03,1.44,12,2.35,2210.00,20064.00,39900,20240923,-27.82,25400,20241115,13.39,39900,-27.82,20240923,25400,13.39,20241115,39900,-27.82,20240923,25400,13.39,20241115,3.01,N,200670,500,56 억,,838767,N,N,854,N,00,N 20241118,150900,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,29100,2650,2,10.02,6800269150,240348,235.26,26450,29450,26300,34350,18550,26450,28293.46,7.47,0,-64832,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,3268,13.17,1.45,12,2.14,2210.00,20064.00,39900,20240923,-27.07,25400,20241115,14.57,39900,-27.07,20240923,25400,14.57,20241115,39900,-27.07,20240923,25400,14.57,20241115,3.01,N,200670,500,56 억,,838767,N,N,206,N,00,N 20241118,140902,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,28400,1950,2,7.37,3414510700,123588,120.97,26450,28400,26300,34350,18550,26450,27628.21,7.47,0,-39842,27616,27032,26216,25632,24816,27325,25925,56,7900,500,19570,50,1,11229930,3189,12.85,1.42,12,1.10,2210.00,20064.00,39900,20240923,-28.82,25400,20241115,11.81,39900,-28.82,20240923,25400,11.81,20241115,39900,-28.82,20240923,25400,11.81,20241115,3.01,N,200670,500,56 억,,838767,N,N,206,N,00,N diff --git a/200710/price/prices-20241101.csv b/200710/price/prices-20241101.csv index 35b48262754a..ef0b233b8d27 100644 --- a/200710/price/prices-20241101.csv +++ b/200710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160845,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14280,-500,5,-3.38,2866303700,199389,90.04,14780,14870,14150,19210,10350,14780,14375.50,1.61,0,-20066,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1919,-11.96,1.25,12,1.48,-1194.00,11425.00,52200,20240308,-72.64,13650,20241031,4.62,52200,-72.64,20240308,13650,4.62,20241031,52200,-72.64,20240308,13650,4.62,20241031,5.54,N,200710,500,70 억,,216414,N,N,61,N,00,N +20241119,150859,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14260,-520,5,-3.52,2788676530,193941,87.58,14780,14870,14150,19210,10350,14780,14378.99,1.61,0,-19710,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1917,-11.94,1.25,12,1.44,-1194.00,11425.00,52200,20240308,-72.68,13650,20241031,4.47,52200,-72.68,20240308,13650,4.47,20241031,52200,-72.68,20240308,13650,4.47,20241031,5.54,N,200710,500,70 억,,216414,N,N,101,N,00,N +20241119,140858,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14230,-550,5,-3.72,2512156280,174471,78.79,14780,14870,14200,19210,10350,14780,14398.70,1.61,0,-15284,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1913,-11.92,1.25,12,1.30,-1194.00,11425.00,52200,20240308,-72.74,13650,20241031,4.25,52200,-72.74,20240308,13650,4.25,20241031,52200,-72.74,20240308,13650,4.25,20241031,5.54,N,200710,500,70 억,,216414,N,N,101,N,00,N +20241119,130901,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14250,-530,5,-3.59,2131643750,147778,66.74,14780,14870,14220,19210,10350,14780,14424.64,1.61,0,4347,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1915,-11.93,1.25,12,1.10,-1194.00,11425.00,52200,20240308,-72.70,13650,20241031,4.40,52200,-72.70,20240308,13650,4.40,20241031,52200,-72.70,20240308,13650,4.40,20241031,5.54,N,200710,500,70 억,,216414,N,N,101,N,00,N +20241119,120852,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14380,-400,5,-2.71,1856730230,128504,58.03,14780,14870,14220,19210,10350,14780,14448.81,1.61,0,9177,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1933,-12.04,1.26,12,0.96,-1194.00,11425.00,52200,20240308,-72.45,13650,20241031,5.35,52200,-72.45,20240308,13650,5.35,20241031,52200,-72.45,20240308,13650,5.35,20241031,5.54,N,200710,500,70 억,,216414,N,N,101,N,00,N +20241119,110901,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14340,-440,5,-2.98,1669036220,115408,52.12,14780,14870,14220,19210,10350,14780,14462.05,1.61,0,11393,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1927,-12.01,1.26,12,0.86,-1194.00,11425.00,52200,20240308,-72.53,13650,20241031,5.05,52200,-72.53,20240308,13650,5.05,20241031,52200,-72.53,20240308,13650,5.05,20241031,5.54,N,200710,500,70 억,,216414,N,N,101,N,00,N +20241119,100924,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14530,-250,5,-1.69,646626350,44249,19.98,14780,14870,14430,19210,10350,14780,14613.36,1.61,0,-6396,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1953,-12.17,1.27,12,0.33,-1194.00,11425.00,52200,20240308,-72.16,13650,20241031,6.45,52200,-72.16,20240308,13650,6.45,20241031,52200,-72.16,20240308,13650,6.45,20241031,5.54,N,200710,500,70 억,,216414,N,N,101,N,00,N +20241119,090916,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14610,-170,5,-1.15,224909560,15262,6.89,14780,14870,14610,19210,10350,14780,14736.57,1.61,0,-2609,15813,15296,15013,14496,14213,15155,14355,70,4430,500,10640,10,1,13440822,1964,-12.24,1.28,12,0.11,-1194.00,11425.00,52200,20240308,-72.01,13650,20241031,7.03,52200,-72.01,20240308,13650,7.03,20241031,52200,-72.01,20240308,13650,7.03,20241031,5.54,N,200710,500,70 억,,216414,N,N,101,N,00,N 20241118,160849,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14780,-30,5,-0.20,3301404990,218255,74.11,15190,15530,14730,19250,10370,14810,15128.79,1.82,0,-30324,16043,15426,14753,14136,13463,15735,14445,70,4440,500,10660,10,1,13440822,1987,-12.38,1.29,12,1.62,-1194.00,11425.00,52200,20240308,-71.69,13650,20241031,8.28,52200,-71.69,20240308,13650,8.28,20241031,52200,-71.69,20240308,13650,8.28,20241031,5.54,N,200710,500,70 억,,245230,N,N,101,N,00,N 20241118,150900,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14800,-10,5,-0.07,3161061490,208773,70.89,15190,15530,14730,19250,10370,14810,15142.85,1.82,0,-33032,16043,15426,14753,14136,13463,15735,14445,70,4440,500,10660,10,1,13440822,1989,-12.40,1.30,12,1.55,-1194.00,11425.00,52200,20240308,-71.65,13650,20241031,8.42,52200,-71.65,20240308,13650,8.42,20241031,52200,-71.65,20240308,13650,8.42,20241031,5.54,N,200710,500,70 억,,245230,N,N,159,N,00,N 20241118,140902,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,14820,10,2,0.07,2834220010,186683,63.39,15190,15530,14760,19250,10370,14810,15184.15,1.82,0,-30572,16043,15426,14753,14136,13463,15735,14445,70,4440,500,10660,10,1,13440822,1992,-12.41,1.30,12,1.39,-1194.00,11425.00,52200,20240308,-71.61,13650,20241031,8.57,52200,-71.61,20240308,13650,8.57,20241031,52200,-71.61,20240308,13650,8.57,20241031,5.54,N,200710,500,70 억,,245230,N,N,159,N,00,N diff --git a/200780/price/prices-20241101.csv b/200780/price/prices-20241101.csv index 71a4e535792c..3da6c8521d02 100644 --- a/200780/price/prices-20241101.csv +++ b/200780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4630,-40,5,-0.86,22002170,4729,108.59,4655,4670,4600,6070,3270,4670,4652.61,0.11,0,-103,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,412,15.64,0.49,12,0.05,296.00,9359.00,7460,20240312,-37.94,4555,20241118,1.65,7460,-37.94,20240312,4555,1.65,20241118,7460,-37.94,20240312,4555,1.65,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N +20241119,150859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,-5,5,-0.11,21003005,4514,103.65,4655,4670,4600,6070,3270,4670,4652.86,0.11,0,-60,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,415,15.76,0.50,12,0.05,296.00,9359.00,7460,20240312,-37.47,4555,20241118,2.41,7460,-37.47,20240312,4555,2.41,20241118,7460,-37.47,20240312,4555,2.41,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N +20241119,140858,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4665,-5,5,-0.11,19520605,4196,96.35,4655,4670,4600,6070,3270,4670,4652.19,0.11,0,-60,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,415,15.76,0.50,12,0.05,296.00,9359.00,7460,20240312,-37.47,4555,20241118,2.41,7460,-37.47,20240312,4555,2.41,20241118,7460,-37.47,20240312,4555,2.41,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N +20241119,130901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,18816065,4045,92.88,4655,4670,4600,6070,3270,4670,4651.68,0.11,0,-45,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.05,296.00,9359.00,7460,20240312,-37.40,4555,20241118,2.52,7460,-37.40,20240312,4555,2.52,20241118,7460,-37.40,20240312,4555,2.52,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N +20241119,120852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,16392550,3524,80.92,4655,4670,4620,6070,3270,4670,4651.69,0.11,0,-99,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.04,296.00,9359.00,7460,20240312,-37.40,4555,20241118,2.52,7460,-37.40,20240312,4555,2.52,20241118,7460,-37.40,20240312,4555,2.52,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N +20241119,110901,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4670,0,3,0.00,14066895,3026,69.48,4655,4670,4620,6070,3270,4670,4648.68,0.11,0,-98,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.03,296.00,9359.00,7460,20240312,-37.40,4555,20241118,2.52,7460,-37.40,20240312,4555,2.52,20241118,7460,-37.40,20240312,4555,2.52,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N +20241119,100924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-25,5,-0.54,5342730,1151,26.43,4655,4655,4635,6070,3270,4670,4641.82,0.11,0,0,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,413,15.69,0.50,12,0.01,296.00,9359.00,7460,20240312,-37.73,4555,20241118,1.98,7460,-37.73,20240312,4555,1.98,20241118,7460,-37.73,20240312,4555,1.98,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N +20241119,090917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4655,-15,5,-0.32,23275,5,0.11,4655,4655,4655,6070,3270,4670,4655.00,0.11,0,0,4806,4737,4646,4577,4486,4772,4612,18,1400,200,3360,5,1,8892384,414,15.73,0.50,12,0.00,296.00,9359.00,7460,20240312,-37.60,4555,20241118,2.20,7460,-37.60,20240312,4555,2.20,20241118,7460,-37.60,20240312,4555,2.20,20241118,0.00,N,200780,200,17 억,,9717,N,N,0,N,00,N 20241118,160849,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4670,-10,5,-0.21,19989330,4305,152.44,4620,4715,4555,6080,3280,4680,4643.28,0.11,0,-29,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.05,296.00,9359.00,7460,20240312,-37.40,4555,20241118,2.52,7460,-37.40,20240312,4555,2.52,20241118,7460,-37.40,20240312,4555,2.52,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N 20241118,150901,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4670,-10,5,-0.21,17799090,3836,135.84,4620,4715,4555,6080,3280,4680,4640.01,0.11,0,-29,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,415,15.78,0.50,12,0.04,296.00,9359.00,7460,20240312,-37.40,4555,20241118,2.52,7460,-37.40,20240312,4555,2.52,20241118,7460,-37.40,20240312,4555,2.52,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N 20241118,140902,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4650,-30,5,-0.64,10527445,2271,80.42,4620,4715,4555,6080,3280,4680,4635.60,0.11,0,-28,4853,4766,4693,4606,4533,4730,4570,18,1400,200,3360,5,1,8892384,413,15.71,0.50,12,0.03,296.00,9359.00,7460,20240312,-37.67,4555,20241118,2.09,7460,-37.67,20240312,4555,2.09,20241118,7460,-37.67,20240312,4555,2.09,20241118,0.00,N,200780,200,17 억,,9740,N,N,0,N,00,N diff --git a/200880/price/prices-20241101.csv b/200880/price/prices-20241101.csv index f7099b245fa2..643e8d96d37d 100644 --- a/200880/price/prices-20241101.csv +++ b/200880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160845,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12260,-110,5,-0.89,815316930,66335,66.51,12370,12460,12180,16080,8660,12370,12290.89,7.41,0,-20941,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3314,2.10,0.38,12,0.25,5837.00,32624.00,25000,20240207,-50.96,11400,20241115,7.54,25000,-50.96,20240207,11400,7.54,20241115,25000,-50.96,20240207,11400,7.54,20241115,3.21,N,200880,500,135 억,,2002595,N,N,81,N,00,N +20241119,150859,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12290,-80,5,-0.65,749240210,60944,61.10,12370,12460,12180,16080,8660,12370,12293.86,7.41,0,-20915,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3322,2.11,0.38,12,0.23,5837.00,32624.00,25000,20240207,-50.84,11400,20241115,7.81,25000,-50.84,20240207,11400,7.81,20241115,25000,-50.84,20240207,11400,7.81,20241115,3.21,N,200880,500,135 억,,2002595,N,N,565,N,00,N +20241119,140859,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12220,-150,5,-1.21,620866640,50447,50.58,12370,12460,12210,16080,8660,12370,12307.25,7.41,0,-18904,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3303,2.09,0.37,12,0.19,5837.00,32624.00,25000,20240207,-51.12,11400,20241115,7.19,25000,-51.12,20240207,11400,7.19,20241115,25000,-51.12,20240207,11400,7.19,20241115,3.21,N,200880,500,135 억,,2002595,N,N,565,N,00,N +20241119,130902,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12270,-100,5,-0.81,409699400,33212,33.30,12370,12460,12240,16080,8660,12370,12335.84,7.41,0,-7307,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3316,2.10,0.38,12,0.12,5837.00,32624.00,25000,20240207,-50.92,11400,20241115,7.63,25000,-50.92,20240207,11400,7.63,20241115,25000,-50.92,20240207,11400,7.63,20241115,3.21,N,200880,500,135 억,,2002595,N,N,565,N,00,N +20241119,120852,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12300,-70,5,-0.57,348976280,28273,28.35,12370,12460,12240,16080,8660,12370,12343.05,7.41,0,-7522,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3324,2.11,0.38,12,0.10,5837.00,32624.00,25000,20240207,-50.80,11400,20241115,7.89,25000,-50.80,20240207,11400,7.89,20241115,25000,-50.80,20240207,11400,7.89,20241115,3.21,N,200880,500,135 억,,2002595,N,N,565,N,00,N +20241119,110901,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12300,-70,5,-0.57,310017670,25108,25.17,12370,12460,12240,16080,8660,12370,12347.33,7.41,0,-7444,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3324,2.11,0.38,12,0.09,5837.00,32624.00,25000,20240207,-50.80,11400,20241115,7.89,25000,-50.80,20240207,11400,7.89,20241115,25000,-50.80,20240207,11400,7.89,20241115,3.21,N,200880,500,135 억,,2002595,N,N,565,N,00,N +20241119,100925,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12350,-20,5,-0.16,256732500,20778,20.83,12370,12460,12240,16080,8660,12370,12355.95,7.41,0,-8578,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3338,2.12,0.38,12,0.08,5837.00,32624.00,25000,20240207,-50.60,11400,20241115,8.33,25000,-50.60,20240207,11400,8.33,20241115,25000,-50.60,20240207,11400,8.33,20241115,3.21,N,200880,500,135 억,,2002595,N,N,565,N,00,N +20241119,090917,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12300,-70,5,-0.57,65523620,5310,5.32,12370,12390,12280,16080,8660,12370,12339.41,7.41,0,-3176,12836,12602,12176,11942,11516,12720,12060,135,3710,500,8900,10,1,27028437,3324,2.11,0.38,12,0.02,5837.00,32624.00,25000,20240207,-50.80,11400,20241115,7.89,25000,-50.80,20240207,11400,7.89,20241115,25000,-50.80,20240207,11400,7.89,20241115,3.21,N,200880,500,135 억,,2002595,N,N,565,N,00,N 20241118,160850,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12370,510,2,4.30,1220805160,99551,44.21,11800,12410,11750,15410,8310,11860,12265.30,7.31,0,28926,12326,12092,11746,11512,11166,12210,11630,135,3550,500,8530,10,1,27028437,3343,2.12,0.38,12,0.37,5837.00,32624.00,25000,20240207,-50.52,11400,20241115,8.51,25000,-50.52,20240207,11400,8.51,20241115,25000,-50.52,20240207,11400,8.51,20241115,3.26,N,200880,500,135 억,,1974716,N,N,565,N,00,N 20241118,150901,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12320,460,2,3.88,1160886540,94699,42.05,11800,12410,11750,15410,8310,11860,12261.21,7.31,0,26871,12326,12092,11746,11512,11166,12210,11630,135,3550,500,8530,10,1,27028437,3330,2.11,0.38,12,0.35,5837.00,32624.00,25000,20240207,-50.72,11400,20241115,8.07,25000,-50.72,20240207,11400,8.07,20241115,25000,-50.72,20240207,11400,8.07,20241115,3.26,N,200880,500,135 억,,1974716,N,N,99,N,00,N 20241118,140903,55,40.00,KOSPI,,운수.장비,N,N,N,Y,40,N,12340,480,2,4.05,1027931690,83903,37.26,11800,12410,11750,15410,8310,11860,12254.22,7.31,0,23304,12326,12092,11746,11512,11166,12210,11630,135,3550,500,8530,10,1,27028437,3335,2.11,0.38,12,0.31,5837.00,32624.00,25000,20240207,-50.64,11400,20241115,8.25,25000,-50.64,20240207,11400,8.25,20241115,25000,-50.64,20240207,11400,8.25,20241115,3.26,N,200880,500,135 억,,1974716,N,N,99,N,00,N diff --git a/201490/price/prices-20241101.csv b/201490/price/prices-20241101.csv index e5e3460f6a1c..38b5e511d39e 100644 --- a/201490/price/prices-20241101.csv +++ b/201490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160846,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,0,3,0.00,92206805,47982,67.56,1906,1950,1906,2505,1351,1930,1921.69,0.31,0,-7585,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,603,7.75,0.46,12,0.15,249.00,4191.00,3540,20231208,-45.48,1833,20241114,5.29,3480,-44.54,20240131,1833,5.29,20241114,3540,-45.48,20231208,1833,5.29,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N +20241119,150900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1924,-6,5,-0.31,83400348,43418,61.14,1906,1950,1906,2505,1351,1930,1920.87,0.31,0,-6585,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,601,7.73,0.46,12,0.14,249.00,4191.00,3540,20231208,-45.65,1833,20241114,4.96,3480,-44.71,20240131,1833,4.96,20241114,3540,-45.65,20231208,1833,4.96,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N +20241119,140859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1925,-5,5,-0.26,76132291,39620,55.79,1906,1950,1906,2505,1351,1930,1921.56,0.31,0,-6090,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,602,7.73,0.46,12,0.13,249.00,4191.00,3540,20231208,-45.62,1833,20241114,5.02,3480,-44.68,20240131,1833,5.02,20241114,3540,-45.62,20231208,1833,5.02,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N +20241119,130902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1924,-6,5,-0.31,58186475,30245,42.59,1906,1950,1906,2505,1351,1930,1923.84,0.31,0,-4491,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,601,7.73,0.46,12,0.10,249.00,4191.00,3540,20231208,-45.65,1833,20241114,4.96,3480,-44.71,20240131,1833,4.96,20241114,3540,-45.65,20231208,1833,4.96,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N +20241119,120852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,-1,5,-0.05,32680999,16919,23.82,1906,1950,1906,2505,1351,1930,1931.62,0.31,0,-3002,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,603,7.75,0.46,12,0.05,249.00,4191.00,3540,20231208,-45.51,1833,20241114,5.24,3480,-44.57,20240131,1833,5.24,20241114,3540,-45.51,20231208,1833,5.24,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N +20241119,110902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1938,8,2,0.41,31457203,16282,22.93,1906,1950,1906,2505,1351,1930,1932.02,0.31,0,-2889,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,606,7.78,0.46,12,0.05,249.00,4191.00,3540,20231208,-45.25,1833,20241114,5.73,3480,-44.31,20240131,1833,5.73,20241114,3540,-45.25,20231208,1833,5.73,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N +20241119,100925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,0,3,0.00,24058207,12444,17.52,1906,1950,1906,2505,1351,1930,1933.32,0.31,0,-3223,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,603,7.75,0.46,12,0.04,249.00,4191.00,3540,20231208,-45.48,1833,20241114,5.29,3480,-44.54,20240131,1833,5.29,20241114,3540,-45.48,20231208,1833,5.29,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N +20241119,090917,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1947,17,2,0.88,8532579,4460,6.28,1906,1950,1906,2505,1351,1930,1913.13,0.31,0,-708,1993,1961,1928,1896,1863,1962,1897,156,575,500,1380,1,1,31257770,609,7.82,0.46,12,0.01,249.00,4191.00,3540,20231208,-45.00,1833,20241114,6.22,3480,-44.05,20240131,1833,6.22,20241114,3540,-45.00,20231208,1833,6.22,20241114,4.38,N,201490,500,156 억,,95946,N,N,0,N,00,N 20241118,160850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,12,2,0.63,136648865,70758,109.65,1930,1960,1895,2490,1343,1918,1931.21,0.33,0,-6970,1962,1939,1897,1874,1832,1951,1886,156,572,500,1380,1,1,31257770,603,7.75,0.46,12,0.23,249.00,4191.00,3540,20231208,-45.48,1833,20241114,5.29,3480,-44.54,20240131,1833,5.29,20241114,3540,-45.48,20231208,1833,5.29,20241114,4.33,N,201490,500,156 억,,102916,N,N,0,N,00,N 20241118,150901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,11,2,0.57,132534306,68622,106.34,1930,1960,1895,2490,1343,1918,1931.37,0.33,0,-6417,1962,1939,1897,1874,1832,1951,1886,156,572,500,1380,1,1,31257770,603,7.75,0.46,12,0.22,249.00,4191.00,3540,20231208,-45.51,1833,20241114,5.24,3480,-44.57,20240131,1833,5.24,20241114,3540,-45.51,20231208,1833,5.24,20241114,4.33,N,201490,500,156 억,,102916,N,N,0,N,00,N 20241118,140903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1922,4,2,0.21,127260890,65882,102.10,1930,1960,1895,2490,1343,1918,1931.65,0.33,0,-6046,1962,1939,1897,1874,1832,1951,1886,156,572,500,1380,1,1,31257770,601,7.72,0.46,12,0.21,249.00,4191.00,3540,20231208,-45.71,1833,20241114,4.86,3480,-44.77,20240131,1833,4.86,20241114,3540,-45.71,20231208,1833,4.86,20241114,4.33,N,201490,500,156 억,,102916,N,N,0,N,00,N diff --git a/202960/price/prices-20241101.csv b/202960/price/prices-20241101.csv index 0ef61c9e2794..4d2a81c97eab 100644 --- a/202960/price/prices-20241101.csv +++ b/202960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160846,57,100.00,KONEX,,,N,N,N,N, ,N,869,50,2,6.11,1240138,1517,10.92,900,900,815,941,697,819,817.49,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,104,2.40,0.71,12,0.01,362.00,1229.00,2005,20240401,-56.66,637,20240304,36.42,2005,-56.66,20240401,637,36.42,20240304,2005,-56.66,20240401,637,36.42,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241119,150900,57,100.00,KONEX,,,N,N,N,N, ,N,860,41,2,5.01,1238400,1515,10.91,900,900,815,941,697,819,817.43,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,102,2.38,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.11,637,20240304,35.01,2005,-57.11,20240401,637,35.01,20240304,2005,-57.11,20240401,637,35.01,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241119,140859,57,100.00,KONEX,,,N,N,N,N, ,N,860,41,2,5.01,917910,1125,8.10,900,900,815,941,697,819,815.92,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,102,2.38,0.70,12,0.01,362.00,1229.00,2005,20240401,-57.11,637,20240304,35.01,2005,-57.11,20240401,637,35.01,20240304,2005,-57.11,20240401,637,35.01,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241119,130902,57,100.00,KONEX,,,N,N,N,N, ,N,815,-4,5,-0.49,917050,1124,8.09,900,900,815,941,697,819,815.88,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,97,2.25,0.66,12,0.01,362.00,1229.00,2005,20240401,-59.35,637,20240304,27.94,2005,-59.35,20240401,637,27.94,20240304,2005,-59.35,20240401,637,27.94,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241119,120853,57,100.00,KONEX,,,N,N,N,N, ,N,815,-4,5,-0.49,734490,900,6.48,900,900,815,941,697,819,816.10,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,97,2.25,0.66,12,0.01,362.00,1229.00,2005,20240401,-59.35,637,20240304,27.94,2005,-59.35,20240401,637,27.94,20240304,2005,-59.35,20240401,637,27.94,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241119,110902,57,100.00,KONEX,,,N,N,N,N, ,N,815,-4,5,-0.49,318840,390,2.81,900,900,815,941,697,819,817.54,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,97,2.25,0.66,12,0.00,362.00,1229.00,2005,20240401,-59.35,637,20240304,27.94,2005,-59.35,20240401,637,27.94,20240304,2005,-59.35,20240401,637,27.94,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241119,100925,57,100.00,KONEX,,,N,N,N,N, ,N,815,-4,5,-0.49,216010,264,1.90,900,900,815,941,697,819,818.22,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,97,2.25,0.66,12,0.00,362.00,1229.00,2005,20240401,-59.35,637,20240304,27.94,2005,-59.35,20240401,637,27.94,20240304,2005,-59.35,20240401,637,27.94,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N +20241119,090917,57,100.00,KONEX,,,N,N,N,N, ,N,900,81,2,9.89,9000,10,0.07,900,900,900,941,697,819,900.00,0.00,0,0,885,852,826,793,767,839,780,60,122,500,490,1,1,11915582,107,2.49,0.73,12,0.00,362.00,1229.00,2005,20240401,-55.11,637,20240304,41.29,2005,-55.11,20240401,637,41.29,20240304,2005,-55.11,20240401,637,41.29,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241118,160850,57,100.00,KONEX,,,N,N,N,N, ,N,819,-41,5,-4.77,11209017,13890,4890.85,850,859,800,989,731,860,806.98,0.00,0,0,901,880,855,834,809,868,822,60,129,500,510,1,1,11915582,98,2.26,0.67,12,0.12,362.00,1229.00,2005,20240401,-59.15,637,20240304,28.57,2005,-59.15,20240401,637,28.57,20240304,2005,-59.15,20240401,637,28.57,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241118,150902,57,100.00,KONEX,,,N,N,N,N, ,N,819,-41,5,-4.77,11209017,13890,4890.85,850,859,800,989,731,860,806.98,0.00,0,0,901,880,855,834,809,868,822,60,129,500,510,1,1,11915582,98,2.26,0.67,12,0.12,362.00,1229.00,2005,20240401,-59.15,637,20240304,28.57,2005,-59.15,20240401,637,28.57,20240304,2005,-59.15,20240401,637,28.57,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N 20241118,140903,57,100.00,KONEX,,,N,N,N,N, ,N,818,-42,5,-4.88,5149048,6398,2252.82,850,859,800,989,731,860,804.79,0.00,0,0,901,880,855,834,809,868,822,60,129,500,510,1,1,11915582,97,2.26,0.67,12,0.05,362.00,1229.00,2005,20240401,-59.20,637,20240304,28.41,2005,-59.20,20240401,637,28.41,20240304,2005,-59.20,20240401,637,28.41,20240304,0.00,N,202960,500,59 억,,0,N,N,0,N,00,N diff --git a/203400/price/prices-20241101.csv b/203400/price/prices-20241101.csv index 36db2b9b425e..6778197e6674 100644 --- a/203400/price/prices-20241101.csv +++ b/203400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160846,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,20,2,0.25,425831190,52966,47.25,8000,8280,7900,10400,5600,8000,8039.71,0.06,0,-486,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,2023,-5.33,17.70,12,0.21,-1505.00,453.00,13000,20240610,-38.31,4710,20231206,70.28,13000,-38.31,20240610,5580,43.73,20240409,13000,-38.31,20240610,4710,70.28,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N +20241119,150900,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7950,-50,5,-0.62,356934660,44363,39.57,8000,8280,7900,10400,5600,8000,8045.77,0.06,0,1531,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,2005,-5.28,17.55,12,0.18,-1505.00,453.00,13000,20240610,-38.85,4710,20231206,68.79,13000,-38.85,20240610,5580,42.47,20240409,13000,-38.85,20240610,4710,68.79,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N +20241119,140859,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7910,-90,5,-1.12,316505430,39258,35.02,8000,8280,7910,10400,5600,8000,8062.19,0.06,0,1302,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,1995,-5.26,17.46,12,0.16,-1505.00,453.00,13000,20240610,-39.15,4710,20231206,67.94,13000,-39.15,20240610,5580,41.76,20240409,13000,-39.15,20240610,4710,67.94,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N +20241119,130903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8000,0,3,0.00,246828480,30489,27.20,8000,8280,7990,10400,5600,8000,8095.66,0.06,0,-1234,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,2018,-5.32,17.66,12,0.12,-1505.00,453.00,13000,20240610,-38.46,4710,20231206,69.85,13000,-38.46,20240610,5580,43.37,20240409,13000,-38.46,20240610,4710,69.85,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N +20241119,120853,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8060,60,2,0.75,174391410,21442,19.13,8000,8280,8000,10400,5600,8000,8133.17,0.06,0,-1511,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,2033,-5.36,17.79,12,0.09,-1505.00,453.00,13000,20240610,-38.00,4710,20231206,71.13,13000,-38.00,20240610,5580,44.44,20240409,13000,-38.00,20240610,4710,71.13,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N +20241119,110902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8130,130,2,1.62,128276600,15735,14.04,8000,8280,8000,10400,5600,8000,8152.31,0.06,0,-1285,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,2051,-5.40,17.95,12,0.06,-1505.00,453.00,13000,20240610,-37.46,4710,20231206,72.61,13000,-37.46,20240610,5580,45.70,20240409,13000,-37.46,20240610,4710,72.61,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N +20241119,100926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8170,170,2,2.12,105683280,12956,11.56,8000,8280,8000,10400,5600,8000,8157.09,0.06,0,-1482,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,2061,-5.43,18.04,12,0.05,-1505.00,453.00,13000,20240610,-37.15,4710,20231206,73.46,13000,-37.15,20240610,5580,46.42,20240409,13000,-37.15,20240610,4710,73.46,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N +20241119,090918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8250,250,2,3.12,37622990,4618,4.12,8000,8250,8000,10400,5600,8000,8147.03,0.06,0,-279,8573,8286,8093,7806,7613,8190,7710,126,2400,500,5600,10,1,25224772,2081,-5.48,18.21,12,0.02,-1505.00,453.00,13000,20240610,-36.54,4710,20231206,75.16,13000,-36.54,20240610,5580,47.85,20240409,13000,-36.54,20240610,4710,75.16,20231206,0.03,N,203400,500,126 억,,16218,N,N,0,N,00,N 20241118,160850,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8000,-150,5,-1.84,913575060,111213,460.07,8050,8380,7900,10590,5710,8150,8215.38,0.04,0,8070,8290,8220,8120,8050,7950,8255,8085,126,2440,500,5700,10,1,25224772,2018,-5.32,17.66,12,0.44,-1505.00,453.00,13000,20240610,-38.46,4710,20231206,69.85,13000,-38.46,20240610,5580,43.37,20240409,13000,-38.46,20240610,4710,69.85,20231206,0.03,N,203400,500,126 억,,10213,N,N,0,N,00,N 20241118,150902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8140,-10,5,-0.12,847258940,102980,426.01,8050,8380,7900,10590,5710,8150,8227.41,0.04,0,7622,8290,8220,8120,8050,7950,8255,8085,126,2440,500,5700,10,1,25224772,2053,-5.41,17.97,12,0.41,-1505.00,453.00,13000,20240610,-37.38,4710,20231206,72.82,13000,-37.38,20240610,5580,45.88,20240409,13000,-37.38,20240610,4710,72.82,20231206,0.03,N,203400,500,126 억,,10213,N,N,0,N,00,N 20241118,140904,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8190,40,2,0.49,771814650,93719,387.70,8050,8380,7900,10590,5710,8150,8235.41,0.04,0,5718,8290,8220,8120,8050,7950,8255,8085,126,2440,500,5700,10,1,25224772,2066,-5.44,18.08,12,0.37,-1505.00,453.00,13000,20240610,-37.00,4710,20231206,73.89,13000,-37.00,20240610,5580,46.77,20240409,13000,-37.00,20240610,4710,73.89,20231206,0.03,N,203400,500,126 억,,10213,N,N,0,N,00,N diff --git a/203450/price/prices-20241101.csv b/203450/price/prices-20241101.csv index a822064dfcdb..83cb6bdfec91 100644 --- a/203450/price/prices-20241101.csv +++ b/203450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160847,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,-20,5,-0.78,30210695,11879,62.19,2580,2580,2495,3350,1810,2580,2543.13,6.89,0,-437,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,360,12.25,0.82,12,0.08,209.00,3117.00,4155,20231215,-38.39,2315,20240909,10.58,3695,-30.72,20240402,2315,10.58,20240909,4155,-38.39,20231215,2315,10.58,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N +20241119,150900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,-20,5,-0.78,29474760,11591,60.68,2580,2580,2495,3350,1810,2580,2542.90,6.89,0,-437,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,360,12.25,0.82,12,0.08,209.00,3117.00,4155,20231215,-38.39,2315,20240909,10.58,3695,-30.72,20240402,2315,10.58,20240909,4155,-38.39,20231215,2315,10.58,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N +20241119,140900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,-20,5,-0.78,28683765,11279,59.05,2580,2580,2495,3350,1810,2580,2543.11,6.89,0,-437,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,360,12.25,0.82,12,0.08,209.00,3117.00,4155,20231215,-38.39,2315,20240909,10.58,3695,-30.72,20240402,2315,10.58,20240909,4155,-38.39,20231215,2315,10.58,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N +20241119,130903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2550,-30,5,-1.16,25164675,9899,51.82,2580,2580,2495,3350,1810,2580,2542.14,6.89,0,250,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,359,12.20,0.82,12,0.07,209.00,3117.00,4155,20231215,-38.63,2315,20240909,10.15,3695,-30.99,20240402,2315,10.15,20240909,4155,-38.63,20231215,2315,10.15,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N +20241119,120853,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2520,-60,5,-2.33,25121510,9882,51.73,2580,2580,2495,3350,1810,2580,2542.15,6.89,0,247,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,355,12.06,0.81,12,0.07,209.00,3117.00,4155,20231215,-39.35,2315,20240909,8.86,3695,-31.80,20240402,2315,8.86,20240909,4155,-39.35,20231215,2315,8.86,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N +20241119,110902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2530,-50,5,-1.94,24349440,9577,50.14,2580,2580,2495,3350,1810,2580,2542.49,6.89,0,264,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,356,12.11,0.81,12,0.07,209.00,3117.00,4155,20231215,-39.11,2315,20240909,9.29,3695,-31.53,20240402,2315,9.29,20240909,4155,-39.11,20231215,2315,9.29,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N +20241119,100926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2545,-35,5,-1.36,23888950,9395,49.18,2580,2580,2495,3350,1810,2580,2542.73,6.89,0,265,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,358,12.18,0.82,12,0.07,209.00,3117.00,4155,20231215,-38.75,2315,20240909,9.94,3695,-31.12,20240402,2315,9.94,20240909,4155,-38.75,20231215,2315,9.94,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N +20241119,090918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2575,-5,5,-0.19,879770,341,1.79,2580,2580,2575,3350,1810,2580,2579.97,6.89,0,-50,2716,2647,2556,2487,2396,2682,2522,73,770,500,1650,5,1,14079007,363,12.32,0.83,12,0.00,209.00,3117.00,4155,20231215,-38.03,2315,20240909,11.23,3695,-30.31,20240402,2315,11.23,20240909,4155,-38.03,20231215,2315,11.23,20240909,0.95,N,203450,500,73 억,,970324,N,N,0,N,00,N 20241118,160851,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2580,105,2,4.24,48650000,19102,82.61,2465,2625,2465,3215,1735,2475,2546.85,6.90,0,-995,2568,2521,2473,2426,2378,2497,2402,73,740,500,1580,5,1,14079007,363,12.34,0.83,12,0.14,209.00,3117.00,4155,20231215,-37.91,2315,20240909,11.45,3695,-30.18,20240402,2315,11.45,20240909,4155,-37.91,20231215,2315,11.45,20240909,0.97,N,203450,500,73 억,,971244,N,N,0,N,00,N 20241118,150902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2570,95,2,3.84,46121260,18118,78.36,2465,2625,2465,3215,1735,2475,2545.60,6.90,0,-1050,2568,2521,2473,2426,2378,2497,2402,73,740,500,1580,5,1,14079007,362,12.30,0.82,12,0.13,209.00,3117.00,4155,20231215,-38.15,2315,20240909,11.02,3695,-30.45,20240402,2315,11.02,20240909,4155,-38.15,20231215,2315,11.02,20240909,0.97,N,203450,500,73 억,,971244,N,N,0,N,00,N 20241118,140904,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2535,60,2,2.42,42804250,16830,72.79,2465,2625,2465,3215,1735,2475,2543.33,6.90,0,-621,2568,2521,2473,2426,2378,2497,2402,73,740,500,1580,5,1,14079007,357,12.13,0.81,12,0.12,209.00,3117.00,4155,20231215,-38.99,2315,20240909,9.50,3695,-31.39,20240402,2315,9.50,20240909,4155,-38.99,20231215,2315,9.50,20240909,0.97,N,203450,500,73 억,,971244,N,N,0,N,00,N diff --git a/203650/price/prices-20241101.csv b/203650/price/prices-20241101.csv index 20c1db64f9e5..b54f0cea0089 100644 --- a/203650/price/prices-20241101.csv +++ b/203650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160847,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,-70,5,-2.14,661191210,204620,82.17,3270,3300,3185,4250,2290,3270,3231.32,1.28,0,-26384,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1619,7.21,1.52,12,0.40,444.00,2104.00,4100,20240111,-21.95,2285,20240805,40.04,4100,-21.95,20240111,2285,40.04,20240805,4100,-21.95,20240111,2285,40.04,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N +20241119,150901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,-80,5,-2.45,641971560,198610,79.76,3270,3300,3185,4250,2290,3270,3232.32,1.28,0,-25057,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1614,7.18,1.52,12,0.39,444.00,2104.00,4100,20240111,-22.20,2285,20240805,39.61,4100,-22.20,20240111,2285,39.61,20240805,4100,-22.20,20240111,2285,39.61,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N +20241119,140900,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,-80,5,-2.45,565700290,174720,70.16,3270,3300,3190,4250,2290,3270,3237.75,1.28,0,-22033,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1614,7.18,1.52,12,0.35,444.00,2104.00,4100,20240111,-22.20,2285,20240805,39.61,4100,-22.20,20240111,2285,39.61,20240805,4100,-22.20,20240111,2285,39.61,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N +20241119,130903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3210,-60,5,-1.83,460505305,141865,56.97,3270,3300,3190,4250,2290,3270,3246.08,1.28,0,-27823,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1624,7.23,1.53,12,0.28,444.00,2104.00,4100,20240111,-21.71,2285,20240805,40.48,4100,-21.71,20240111,2285,40.48,20240805,4100,-21.71,20240111,2285,40.48,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N +20241119,120854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3235,-35,5,-1.07,351991070,108004,43.37,3270,3300,3220,4250,2290,3270,3259.06,1.28,0,-26819,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1637,7.29,1.54,12,0.21,444.00,2104.00,4100,20240111,-21.10,2285,20240805,41.58,4100,-21.10,20240111,2285,41.58,20240805,4100,-21.10,20240111,2285,41.58,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N +20241119,110903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3240,-30,5,-0.92,262385600,80267,32.23,3270,3300,3240,4250,2290,3270,3268.91,1.28,0,-22078,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1640,7.30,1.54,12,0.16,444.00,2104.00,4100,20240111,-20.98,2285,20240805,41.79,4100,-20.98,20240111,2285,41.79,20240805,4100,-20.98,20240111,2285,41.79,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N +20241119,100926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,0,3,0.00,192452560,58777,23.60,3270,3300,3250,4250,2290,3270,3274.28,1.28,0,-10759,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1655,7.36,1.55,12,0.12,444.00,2104.00,4100,20240111,-20.24,2285,20240805,43.11,4100,-20.24,20240111,2285,43.11,20240805,4100,-20.24,20240111,2285,43.11,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N +20241119,090918,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3285,15,2,0.46,71617395,21879,8.79,3270,3300,3270,4250,2290,3270,3273.34,1.28,0,4173,3363,3316,3233,3186,3103,3340,3210,51,980,100,2410,5,1,50605754,1662,7.40,1.56,12,0.04,444.00,2104.00,4100,20240111,-19.88,2285,20240805,43.76,4100,-19.88,20240111,2285,43.76,20240805,4100,-19.88,20240111,2285,43.76,20240805,1.61,N,203650,100,50 억,,647334,N,N,0,N,00,N 20241118,160851,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,145,2,4.64,797202610,246548,100.90,3150,3280,3150,4060,2190,3125,3233.68,1.23,0,25684,3265,3195,3095,3025,2925,3230,3060,51,935,100,2310,5,1,50605754,1655,7.36,1.55,12,0.49,444.00,2104.00,4100,20240111,-20.24,2285,20240805,43.11,4100,-20.24,20240111,2285,43.11,20240805,4100,-20.24,20240111,2285,43.11,20240805,1.57,N,203650,100,50 억,,621756,N,N,0,N,00,N 20241118,150902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3270,145,2,4.64,751744400,232642,95.21,3150,3280,3150,4060,2190,3125,3231.56,1.23,0,21228,3265,3195,3095,3025,2925,3230,3060,51,935,100,2310,5,1,50605754,1655,7.36,1.55,12,0.46,444.00,2104.00,4100,20240111,-20.24,2285,20240805,43.11,4100,-20.24,20240111,2285,43.11,20240805,4100,-20.24,20240111,2285,43.11,20240805,1.57,N,203650,100,50 억,,621756,N,N,0,N,00,N 20241118,140904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3275,150,2,4.80,679463555,210473,86.14,3150,3280,3150,4060,2190,3125,3228.52,1.23,0,17939,3265,3195,3095,3025,2925,3230,3060,51,935,100,2310,5,1,50605754,1657,7.38,1.56,12,0.42,444.00,2104.00,4100,20240111,-20.12,2285,20240805,43.33,4100,-20.12,20240111,2285,43.33,20240805,4100,-20.12,20240111,2285,43.33,20240805,1.57,N,203650,100,50 억,,621756,N,N,0,N,00,N diff --git a/203690/price/prices-20241101.csv b/203690/price/prices-20241101.csv index 5de4f053e39e..57ce764f5be4 100644 --- a/203690/price/prices-20241101.csv +++ b/203690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160847,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4760,-90,5,-1.86,149757755,31243,93.51,4850,5000,4705,6300,3395,4850,4793.32,0.06,0,1533,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,5,1,13337850,635,-2.21,1.95,12,0.23,-2155.00,2436.00,14040,20240327,-66.10,4675,20241029,1.82,14040,-66.10,20240327,4675,1.82,20241029,14040,-66.10,20240327,4675,1.82,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N +20241119,150901,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4740,-110,5,-2.27,124571965,25937,77.63,4850,5000,4710,6300,3395,4850,4802.87,0.06,0,3478,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,5,1,13337850,632,-2.20,1.95,12,0.19,-2155.00,2436.00,14040,20240327,-66.24,4675,20241029,1.39,14040,-66.24,20240327,4675,1.39,20241029,14040,-66.24,20240327,4675,1.39,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N +20241119,140900,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4740,-110,5,-2.27,114054185,23717,70.98,4850,5000,4710,6300,3395,4850,4808.96,0.06,0,3526,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,5,1,13337850,632,-2.20,1.95,12,0.18,-2155.00,2436.00,14040,20240327,-66.24,4675,20241029,1.39,14040,-66.24,20240327,4675,1.39,20241029,14040,-66.24,20240327,4675,1.39,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N +20241119,130903,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4810,-40,5,-0.82,97307345,20193,60.43,4850,5000,4760,6300,3395,4850,4818.87,0.06,0,6018,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,5,1,13337850,642,-2.23,1.97,12,0.15,-2155.00,2436.00,14040,20240327,-65.74,4675,20241029,2.89,14040,-65.74,20240327,4675,2.89,20241029,14040,-65.74,20240327,4675,2.89,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N +20241119,120854,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4815,-35,5,-0.72,96976500,20124,60.23,4850,5000,4760,6300,3395,4850,4818.95,0.06,0,6037,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,5,1,13337850,642,-2.23,1.98,12,0.15,-2155.00,2436.00,14040,20240327,-65.71,4675,20241029,2.99,14040,-65.71,20240327,4675,2.99,20241029,14040,-65.71,20240327,4675,2.99,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N +20241119,110903,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4810,-40,5,-0.82,85555235,17742,53.10,4850,5000,4760,6300,3395,4850,4822.19,0.06,0,6216,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,5,1,13337850,642,-2.23,1.97,12,0.13,-2155.00,2436.00,14040,20240327,-65.74,4675,20241029,2.89,14040,-65.74,20240327,4675,2.89,20241029,14040,-65.74,20240327,4675,2.89,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N +20241119,100926,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4800,-50,5,-1.03,75702710,15690,46.96,4850,5000,4760,6300,3395,4850,4824.90,0.06,0,6303,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,5,1,13337850,640,-2.23,1.97,12,0.12,-2155.00,2436.00,14040,20240327,-65.81,4675,20241029,2.67,14040,-65.81,20240327,4675,2.67,20241029,14040,-65.81,20240327,4675,2.67,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N +20241119,090919,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,5000,150,2,3.09,3606230,728,2.18,4850,5000,4805,6300,3395,4850,4953.61,0.06,0,85,5036,4942,4861,4767,4686,4990,4815,67,1450,500,3290,10,1,13337850,667,-2.32,2.05,12,0.01,-2155.00,2436.00,14040,20240327,-64.39,4675,20241029,6.95,14040,-64.39,20240327,4675,6.95,20241029,14040,-64.39,20240327,4675,6.95,20241029,0.00,N,203690,500,66 억,,7993,N,N,0,N,00,N 20241118,160851,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4850,-125,5,-2.51,161277615,33413,133.57,4780,4955,4780,6460,3485,4975,4826.79,0.07,0,-882,5118,5046,4948,4876,4778,5082,4912,67,1485,500,3380,5,1,13337850,647,-2.25,1.99,12,0.25,-2155.00,2436.00,14040,20240327,-65.46,4675,20241029,3.74,14040,-65.46,20240327,4675,3.74,20241029,14040,-65.46,20240327,4675,3.74,20241029,0.00,N,203690,500,66 억,,8875,N,N,0,N,00,N 20241118,150903,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4810,-165,5,-3.32,132207195,27411,109.58,4780,4955,4780,6460,3485,4975,4823.14,0.07,0,-41,5118,5046,4948,4876,4778,5082,4912,67,1485,500,3380,5,1,13337850,642,-2.23,1.97,12,0.21,-2155.00,2436.00,14040,20240327,-65.74,4675,20241029,2.89,14040,-65.74,20240327,4675,2.89,20241029,14040,-65.74,20240327,4675,2.89,20241029,0.00,N,203690,500,66 억,,8875,N,N,0,N,00,N 20241118,140904,57,100.00,KOSDAQ,,종이.목재,N,N,N,N, ,N,4810,-165,5,-3.32,117913590,24435,97.68,4780,4955,4780,6460,3485,4975,4825.60,0.07,0,563,5118,5046,4948,4876,4778,5082,4912,67,1485,500,3380,5,1,13337850,642,-2.23,1.97,12,0.18,-2155.00,2436.00,14040,20240327,-65.74,4675,20241029,2.89,14040,-65.74,20240327,4675,2.89,20241029,14040,-65.74,20240327,4675,2.89,20241029,0.00,N,203690,500,66 억,,8875,N,N,0,N,00,N diff --git a/204020/price/prices-20241101.csv b/204020/price/prices-20241101.csv index f95eb51b1820..7b651f882aa0 100644 --- a/204020/price/prices-20241101.csv +++ b/204020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160848,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2900,10,2,0.35,167618495,57915,32.65,2915,2925,2865,3755,2025,2890,2894.08,4.70,0,-12028,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,584,6.89,0.76,12,0.29,421.00,3792.00,3400,20240613,-14.71,2580,20240906,12.40,3400,-14.71,20240613,2580,12.40,20240906,3400,-14.71,20240613,2580,12.40,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N +20241119,150901,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,-5,5,-0.17,142369435,49166,27.72,2915,2925,2870,3755,2025,2890,2895.69,4.70,0,-12009,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,581,6.85,0.76,12,0.24,421.00,3792.00,3400,20240613,-15.15,2580,20240906,11.82,3400,-15.15,20240613,2580,11.82,20240906,3400,-15.15,20240613,2580,11.82,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N +20241119,140900,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,5,2,0.17,84967960,29299,16.52,2915,2925,2880,3755,2025,2890,2900.03,4.70,0,-8327,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,583,6.88,0.76,12,0.15,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N +20241119,130903,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,5,2,0.17,74423315,25657,14.46,2915,2925,2880,3755,2025,2890,2900.70,4.70,0,-7921,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,583,6.88,0.76,12,0.13,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N +20241119,120854,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,5,2,0.17,67083560,23122,13.04,2915,2925,2880,3755,2025,2890,2901.29,4.70,0,-6048,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,583,6.88,0.76,12,0.11,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N +20241119,110903,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,5,2,0.17,55683685,19181,10.81,2915,2925,2880,3755,2025,2890,2903.06,4.70,0,-5958,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,583,6.88,0.76,12,0.10,421.00,3792.00,3400,20240613,-14.85,2580,20240906,12.21,3400,-14.85,20240613,2580,12.21,20240906,3400,-14.85,20240613,2580,12.21,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N +20241119,100927,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2900,10,2,0.35,43622305,15022,8.47,2915,2925,2880,3755,2025,2890,2903.89,4.70,0,-5492,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,584,6.89,0.76,12,0.07,421.00,3792.00,3400,20240613,-14.71,2580,20240906,12.40,3400,-14.71,20240613,2580,12.40,20240906,3400,-14.71,20240613,2580,12.40,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N +20241119,090919,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2925,35,2,1.21,15681745,5375,3.03,2915,2925,2905,3755,2025,2890,2917.53,4.70,0,-3056,2990,2940,2855,2805,2720,2965,2830,104,865,500,2130,5,1,20147430,589,6.95,0.77,12,0.03,421.00,3792.00,3400,20240613,-13.97,2580,20240906,13.37,3400,-13.97,20240613,2580,13.37,20240906,3400,-13.97,20240613,2580,13.37,20240906,2.10,N,204020,500,103 억,,947364,N,N,0,N,00,N 20241118,160851,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2890,90,2,3.21,502583260,175341,172.36,2780,2905,2770,3640,1960,2800,2866.32,4.43,0,56088,2850,2825,2790,2765,2730,2830,2770,104,840,500,2070,5,1,20147430,582,6.86,0.76,12,0.87,421.00,3792.00,3400,20240613,-15.00,2580,20240906,12.02,3400,-15.00,20240613,2580,12.02,20240906,3400,-15.00,20240613,2580,12.02,20240906,2.24,N,204020,500,103 억,,893369,N,N,0,N,00,N 20241118,150903,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2900,100,2,3.57,461571660,161180,158.44,2780,2905,2770,3640,1960,2800,2863.70,4.43,0,56721,2850,2825,2790,2765,2730,2830,2770,104,840,500,2070,5,1,20147430,584,6.89,0.76,12,0.80,421.00,3792.00,3400,20240613,-14.71,2580,20240906,12.40,3400,-14.71,20240613,2580,12.40,20240906,3400,-14.71,20240613,2580,12.40,20240906,2.24,N,204020,500,103 억,,893369,N,N,0,N,00,N 20241118,140905,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2885,85,2,3.04,297352125,104379,102.60,2780,2895,2770,3640,1960,2800,2848.77,4.43,0,47097,2850,2825,2790,2765,2730,2830,2770,104,840,500,2070,5,1,20147430,581,6.85,0.76,12,0.52,421.00,3792.00,3400,20240613,-15.15,2580,20240906,11.82,3400,-15.15,20240613,2580,11.82,20240906,3400,-15.15,20240613,2580,11.82,20240906,2.24,N,204020,500,103 억,,893369,N,N,0,N,00,N diff --git a/204210/price/prices-20241101.csv b/204210/price/prices-20241101.csv index 880feb4cf9b8..889eb7dd7623 100644 --- a/204210/price/prices-20241101.csv +++ b/204210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160848,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3090,210,2,7.29,332983770,111660,130.07,2885,3090,2880,3740,2020,2880,2982.12,1.73,0,548,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,242,0.00,0.00,12,1.43,0.00,0.00,14510,20231212,-78.70,2295,20241023,34.64,13900,-77.77,20240223,2295,34.64,20241023,14510,-78.70,20231212,2295,34.64,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N +20241119,150901,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3050,170,2,5.90,278433670,93961,109.45,2885,3050,2880,3740,2020,2880,2963.29,1.73,0,468,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,239,0.00,0.00,12,1.20,0.00,0.00,14510,20231212,-78.98,2295,20241023,32.90,13900,-78.06,20240223,2295,32.90,20241023,14510,-78.98,20231212,2295,32.90,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N +20241119,140901,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2940,60,2,2.08,147347035,50281,58.57,2885,2960,2880,3740,2020,2880,2930.47,1.73,0,-3580,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,230,0.00,0.00,12,0.64,0.00,0.00,14510,20231212,-79.74,2295,20241023,28.10,13900,-78.85,20240223,2295,28.10,20241023,14510,-79.74,20231212,2295,28.10,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N +20241119,130904,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2945,65,2,2.26,119174185,40702,47.41,2885,2960,2880,3740,2020,2880,2927.97,1.73,0,-4017,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,230,0.00,0.00,12,0.52,0.00,0.00,14510,20231212,-79.70,2295,20241023,28.32,13900,-78.81,20240223,2295,28.32,20241023,14510,-79.70,20231212,2295,28.32,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N +20241119,120854,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2915,35,2,1.22,89735425,30659,35.71,2885,2960,2880,3740,2020,2880,2926.89,1.73,0,-2473,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,228,0.00,0.00,12,0.39,0.00,0.00,14510,20231212,-79.91,2295,20241023,27.02,13900,-79.03,20240223,2295,27.02,20241023,14510,-79.91,20231212,2295,27.02,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N +20241119,110903,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2935,55,2,1.91,76505410,26100,30.40,2885,2960,2880,3740,2020,2880,2931.24,1.73,0,-2014,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,230,0.00,0.00,12,0.33,0.00,0.00,14510,20231212,-79.77,2295,20241023,27.89,13900,-78.88,20240223,2295,27.89,20241023,14510,-79.77,20231212,2295,27.89,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N +20241119,100927,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2930,50,2,1.74,64297110,21930,25.55,2885,2960,2880,3740,2020,2880,2931.92,1.73,0,-993,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,229,0.00,0.00,12,0.28,0.00,0.00,14510,20231212,-79.81,2295,20241023,27.67,13900,-78.92,20240223,2295,27.67,20241023,14510,-79.81,20231212,2295,27.67,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N +20241119,090919,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2910,30,2,1.04,1440530,497,0.58,2885,2910,2880,3740,2020,2880,2898.45,1.73,0,-74,3013,2946,2858,2791,2703,2980,2825,391,860,5000,1950,5,1,7826815,228,0.00,0.00,12,0.01,0.00,0.00,14510,20231212,-79.94,2295,20241023,26.80,13900,-79.06,20240223,2295,26.80,20241023,14510,-79.94,20231212,2295,26.80,20241023,0.13,N,204210,5000,391 억,,135510,N,N,0,N,00,N 20241118,160852,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2880,110,2,3.97,246833820,85822,73.84,2770,2925,2770,3600,1940,2770,2876.11,1.63,0,4269,3016,2892,2776,2652,2536,2835,2595,391,830,5000,1880,5,1,7826815,225,0.00,0.00,12,1.10,0.00,0.00,14510,20231212,-80.15,2295,20241023,25.49,13900,-79.28,20240223,2295,25.49,20241023,14510,-80.15,20231212,2295,25.49,20241023,0.15,N,204210,5000,391 억,,127574,N,N,0,N,00,N 20241118,150903,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2890,120,2,4.33,238988080,83106,71.50,2770,2925,2770,3600,1940,2770,2875.70,1.63,0,3990,3016,2892,2776,2652,2536,2835,2595,391,830,5000,1880,5,1,7826815,226,0.00,0.00,12,1.06,0.00,0.00,14510,20231212,-80.08,2295,20241023,25.93,13900,-79.21,20240223,2295,25.93,20241023,14510,-80.08,20231212,2295,25.93,20241023,0.15,N,204210,5000,391 억,,127574,N,N,0,N,00,N 20241118,140905,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2895,125,2,4.51,215171805,74873,64.42,2770,2925,2770,3600,1940,2770,2873.82,1.63,0,2206,3016,2892,2776,2652,2536,2835,2595,391,830,5000,1880,5,1,7826815,227,0.00,0.00,12,0.96,0.00,0.00,14510,20231212,-80.05,2295,20241023,26.14,13900,-79.17,20240223,2295,26.14,20241023,14510,-80.05,20231212,2295,26.14,20241023,0.15,N,204210,5000,391 억,,127574,N,N,0,N,00,N diff --git a/204270/price/prices-20241101.csv b/204270/price/prices-20241101.csv index e88b4226666b..90f9aff68be3 100644 --- a/204270/price/prices-20241101.csv +++ b/204270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160848,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,20000,1090,2,5.76,17344010810,876778,149.80,18690,20500,18600,24550,13240,18910,19781.34,2.43,0,-25780,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,50,1,57848466,11570,65.15,3.17,12,1.52,307.00,6311.00,33050,20240704,-39.49,9920,20240201,101.61,33050,-39.49,20240704,9920,101.61,20240201,33050,-39.49,20240704,9920,101.61,20240201,2.77,N,204270,500,289 억,,1405805,N,N,1,N,00,N +20241119,150902,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,20000,1090,2,5.76,16784286760,848842,145.02,18690,20500,18600,24550,13240,18910,19773.16,2.43,0,-35479,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,50,1,57848466,11570,65.15,3.17,12,1.47,307.00,6311.00,33050,20240704,-39.49,9920,20240201,101.61,33050,-39.49,20240704,9920,101.61,20240201,33050,-39.49,20240704,9920,101.61,20240201,2.77,N,204270,500,289 억,,1405805,N,N,816,N,00,N +20241119,140901,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19890,980,2,5.18,15620982990,790565,135.07,18690,20500,18600,24550,13240,18910,19759.27,2.43,0,-33998,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,10,1,57848466,11506,64.79,3.15,12,1.37,307.00,6311.00,33050,20240704,-39.82,9920,20240201,100.50,33050,-39.82,20240704,9920,100.50,20240201,33050,-39.82,20240704,9920,100.50,20240201,2.77,N,204270,500,289 억,,1405805,N,N,816,N,00,N +20241119,130904,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19380,470,2,2.49,12876963870,652055,111.40,18690,20500,18600,24550,13240,18910,19748.29,2.43,0,-22432,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,10,1,57848466,11211,63.13,3.07,12,1.13,307.00,6311.00,33050,20240704,-41.36,9920,20240201,95.36,33050,-41.36,20240704,9920,95.36,20240201,33050,-41.36,20240704,9920,95.36,20240201,2.77,N,204270,500,289 억,,1405805,N,N,816,N,00,N +20241119,120855,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19290,380,2,2.01,11779611230,595425,101.73,18690,20500,18600,24550,13240,18910,19783.54,2.43,0,-27746,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,10,1,57848466,11159,62.83,3.06,12,1.03,307.00,6311.00,33050,20240704,-41.63,9920,20240201,94.46,33050,-41.63,20240704,9920,94.46,20240201,33050,-41.63,20240704,9920,94.46,20240201,2.77,N,204270,500,289 억,,1405805,N,N,816,N,00,N +20241119,110904,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19470,560,2,2.96,10671702040,538162,91.94,18690,20500,18600,24550,13240,18910,19829.91,2.43,0,-25925,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,10,1,57848466,11263,63.42,3.09,12,0.93,307.00,6311.00,33050,20240704,-41.09,9920,20240201,96.27,33050,-41.09,20240704,9920,96.27,20240201,33050,-41.09,20240704,9920,96.27,20240201,2.77,N,204270,500,289 억,,1405805,N,N,816,N,00,N +20241119,100927,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19980,1070,2,5.66,8097867130,407608,69.64,18690,20500,18600,24550,13240,18910,19866.81,2.43,0,423,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,10,1,57848466,11558,65.08,3.17,12,0.70,307.00,6311.00,33050,20240704,-39.55,9920,20240201,101.41,33050,-39.55,20240704,9920,101.41,20240201,33050,-39.55,20240704,9920,101.41,20240201,2.77,N,204270,500,289 억,,1405805,N,N,816,N,00,N +20241119,090920,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,19590,680,2,3.60,2477756240,126756,21.66,18690,19900,18600,24550,13240,18910,19547.47,2.43,0,-2785,19970,19440,18570,18040,17170,19705,18305,289,5640,500,13230,10,1,57848466,11333,63.81,3.10,12,0.22,307.00,6311.00,33050,20240704,-40.73,9920,20240201,97.48,33050,-40.73,20240704,9920,97.48,20240201,33050,-40.73,20240704,9920,97.48,20240201,2.77,N,204270,500,289 억,,1405805,N,N,816,N,00,N 20241118,160852,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18910,550,2,3.00,10783434150,581518,40.64,18280,19100,17700,23850,12860,18360,18542.63,2.57,0,-83540,20980,19670,17340,16030,13700,20325,16685,289,5490,500,12850,10,1,57848466,10939,61.60,3.00,12,1.01,307.00,6311.00,33050,20240704,-42.78,9920,20240201,90.62,33050,-42.78,20240704,9920,90.62,20240201,33050,-42.78,20240704,9920,90.62,20240201,2.82,N,204270,500,289 억,,1488738,N,N,816,N,00,N 20241118,150903,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18810,450,2,2.45,10335747030,557775,38.98,18280,19100,17700,23850,12860,18360,18530.33,2.57,0,-86684,20980,19670,17340,16030,13700,20325,16685,289,5490,500,12850,10,1,57848466,10881,61.27,2.98,12,0.96,307.00,6311.00,33050,20240704,-43.09,9920,20240201,89.62,33050,-43.09,20240704,9920,89.62,20240201,33050,-43.09,20240704,9920,89.62,20240201,2.82,N,204270,500,289 억,,1488738,N,N,0,N,00,N 20241118,140905,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,18690,330,2,1.80,9523938460,514576,35.96,18280,19100,17700,23850,12860,18360,18508.33,2.57,0,-84588,20980,19670,17340,16030,13700,20325,16685,289,5490,500,12850,10,1,57848466,10812,60.88,2.96,12,0.89,307.00,6311.00,33050,20240704,-43.45,9920,20240201,88.41,33050,-43.45,20240704,9920,88.41,20240201,33050,-43.45,20240704,9920,88.41,20240201,2.82,N,204270,500,289 억,,1488738,N,N,0,N,00,N diff --git a/204320/price/prices-20241101.csv b/204320/price/prices-20241101.csv index c5764ac0abc4..6939e49fbd88 100644 --- a/204320/price/prices-20241101.csv +++ b/204320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160848,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41200,-850,5,-2.02,19483214900,467198,50.57,42050,42400,41000,54600,29450,42050,41699.79,26.33,0,-80974,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19346,14.27,0.87,12,0.99,2887.00,47505.00,50000,20240605,-17.60,30850,20240909,33.55,50000,-17.60,20240605,30850,33.55,20240909,50000,-17.60,20240605,30850,33.55,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,244,N,00,N +20241119,150902,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41250,-800,5,-1.90,18521320400,443859,48.04,42050,42400,41000,54600,29450,42050,41725.39,26.33,0,-74325,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19370,14.29,0.87,12,0.95,2887.00,47505.00,50000,20240605,-17.50,30850,20240909,33.71,50000,-17.50,20240605,30850,33.71,20240909,50000,-17.50,20240605,30850,33.71,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,1450,N,00,N +20241119,140901,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41350,-700,5,-1.66,16236376700,388429,42.04,42050,42400,41250,54600,29450,42050,41797.85,26.33,0,-63919,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19417,14.32,0.87,12,0.83,2887.00,47505.00,50000,20240605,-17.30,30850,20240909,34.04,50000,-17.30,20240605,30850,34.04,20240909,50000,-17.30,20240605,30850,34.04,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,1450,N,00,N +20241119,130904,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41600,-450,5,-1.07,14369453350,343403,37.17,42050,42400,41250,54600,29450,42050,41842.18,26.33,0,-57466,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19534,14.41,0.88,12,0.73,2887.00,47505.00,50000,20240605,-16.80,30850,20240909,34.85,50000,-16.80,20240605,30850,34.85,20240909,50000,-16.80,20240605,30850,34.85,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,1450,N,00,N +20241119,120855,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41850,-200,5,-0.48,12777913300,305399,33.05,42050,42400,41250,54600,29450,42050,41837.64,26.33,0,-42402,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19652,14.50,0.88,12,0.65,2887.00,47505.00,50000,20240605,-16.30,30850,20240909,35.66,50000,-16.30,20240605,30850,35.66,20240909,50000,-16.30,20240605,30850,35.66,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,1450,N,00,N +20241119,110904,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41850,-200,5,-0.48,10979619300,262557,28.42,42050,42400,41250,54600,29450,42050,41814.92,26.33,0,-28006,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19652,14.50,0.88,12,0.56,2887.00,47505.00,50000,20240605,-16.30,30850,20240909,35.66,50000,-16.30,20240605,30850,35.66,20240909,50000,-16.30,20240605,30850,35.66,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,1450,N,00,N +20241119,100928,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41750,-300,5,-0.71,9180070100,219375,23.74,42050,42400,41250,54600,29450,42050,41843.19,26.33,0,-12529,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19605,14.46,0.88,12,0.47,2887.00,47505.00,50000,20240605,-16.50,30850,20240909,35.33,50000,-16.50,20240605,30850,35.33,20240909,50000,-16.50,20240605,30850,35.33,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,1450,N,00,N +20241119,090920,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42000,-50,5,-0.12,3200051600,76469,8.28,42050,42200,41250,54600,29450,42050,41838.04,26.33,0,-6164,46116,44082,40416,38382,34716,45100,39400,470,12550,1000,31110,50,1,46957120,19722,14.55,0.88,12,0.16,2887.00,47505.00,50000,20240605,-16.00,30850,20240909,36.14,50000,-16.00,20240605,30850,36.14,20240909,50000,-16.00,20240605,30850,36.14,20240909,0.66,N,204320,1000,469 억,,12362035,N,N,1450,N,00,N 20241118,160852,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,42050,5100,2,13.80,37731878300,919205,815.24,36950,42450,36750,48000,25900,36950,41046.32,26.24,0,65075,38250,37600,37150,36500,36050,37925,36825,470,11050,1000,27340,50,1,46957120,19745,14.57,0.89,12,1.96,2887.00,47505.00,50000,20240605,-15.90,30850,20240909,36.30,50000,-15.90,20240605,30850,36.30,20240909,50000,-15.90,20240605,30850,36.30,20240909,0.65,N,204320,1000,469 억,,12319472,N,N,1449,N,00,N 20241118,150904,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41900,4950,2,13.40,35791476950,872953,774.22,36950,42450,36750,48000,25900,36950,41000.53,26.24,0,61202,38250,37600,37150,36500,36050,37925,36825,470,11050,1000,27340,50,1,46957120,19675,14.51,0.88,12,1.86,2887.00,47505.00,50000,20240605,-16.20,30850,20240909,35.82,50000,-16.20,20240605,30850,35.82,20240909,50000,-16.20,20240605,30850,35.82,20240909,0.65,N,204320,1000,469 억,,12319472,N,N,465,N,00,N 20241118,140905,55,40.00,KOSPI200,,운수.장비,N,N,N,Y,40,N,41800,4850,2,13.13,29132483000,714619,633.79,36950,42000,36750,48000,25900,36950,40766.53,26.24,0,61632,38250,37600,37150,36500,36050,37925,36825,470,11050,1000,27340,50,1,46957120,19628,14.48,0.88,12,1.52,2887.00,47505.00,50000,20240605,-16.40,30850,20240909,35.49,50000,-16.40,20240605,30850,35.49,20240909,50000,-16.40,20240605,30850,35.49,20240909,0.65,N,204320,1000,469 억,,12319472,N,N,465,N,00,N diff --git a/204610/price/prices-20241101.csv b/204610/price/prices-20241101.csv index 145411fe6e9a..b9ad165ce6ff 100644 --- a/204610/price/prices-20241101.csv +++ b/204610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160849,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1459,61,2,4.36,1812210846,1251422,77.68,1425,1476,1396,1817,979,1398,1448.19,1.29,0,439591,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,933,17.37,0.97,12,1.96,84.00,1505.00,1521,20231204,-4.08,1007,20240805,44.89,1476,-1.15,20241119,1007,44.89,20240805,1521,-4.08,20231204,1007,44.89,20240805,2.67,N,204610,100,67 억,,823454,N,N,425,N,00,N +20241119,150902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1465,67,2,4.79,1766590433,1220206,75.74,1425,1476,1396,1817,979,1398,1447.85,1.29,0,434338,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,936,17.44,0.97,12,1.91,84.00,1505.00,1521,20231204,-3.68,1007,20240805,45.48,1476,-0.75,20241119,1007,45.48,20240805,1521,-3.68,20231204,1007,45.48,20240805,2.67,N,204610,100,67 억,,823454,N,N,0,N,00,N +20241119,140901,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1473,75,2,5.36,1647162733,1138540,70.67,1425,1476,1396,1817,979,1398,1446.81,1.29,0,400224,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,942,17.54,0.98,12,1.78,84.00,1505.00,1521,20231204,-3.16,1007,20240805,46.28,1476,-0.20,20241119,1007,46.28,20240805,1521,-3.16,20231204,1007,46.28,20240805,2.67,N,204610,100,67 억,,823454,N,N,0,N,00,N +20241119,130905,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1464,66,2,4.72,1456123189,1008707,62.62,1425,1476,1396,1817,979,1398,1443.64,1.29,0,352835,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,936,17.43,0.97,12,1.58,84.00,1505.00,1521,20231204,-3.75,1007,20240805,45.38,1476,-0.81,20241119,1007,45.38,20240805,1521,-3.75,20231204,1007,45.38,20240805,2.67,N,204610,100,67 억,,823454,N,N,0,N,00,N +20241119,120855,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1458,60,2,4.29,1294804781,898485,55.77,1425,1476,1396,1817,979,1398,1441.18,1.29,0,318265,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,932,17.36,0.97,12,1.41,84.00,1505.00,1521,20231204,-4.14,1007,20240805,44.79,1476,-1.22,20241119,1007,44.79,20240805,1521,-4.14,20231204,1007,44.79,20240805,2.67,N,204610,100,67 억,,823454,N,N,0,N,00,N +20241119,110904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1431,33,2,2.36,655821857,460042,28.56,1425,1439,1396,1817,979,1398,1425.68,1.29,0,227374,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,915,17.04,0.95,12,0.72,84.00,1505.00,1521,20231204,-5.92,1007,20240805,42.11,1463,-2.19,20241023,1007,42.11,20240805,1521,-5.92,20231204,1007,42.11,20240805,2.67,N,204610,100,67 억,,823454,N,N,0,N,00,N +20241119,100928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1431,33,2,2.36,518885358,364598,22.63,1425,1435,1396,1817,979,1398,1423.30,1.29,0,160216,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,915,17.04,0.95,12,0.57,84.00,1505.00,1521,20231204,-5.92,1007,20240805,42.11,1463,-2.19,20241023,1007,42.11,20240805,1521,-5.92,20231204,1007,42.11,20240805,2.67,N,204610,100,67 억,,823454,N,N,0,N,00,N +20241119,090920,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1399,1,2,0.07,71301570,50471,3.13,1425,1425,1398,1817,979,1398,1413.27,1.29,0,-11682,1520,1458,1381,1319,1242,1490,1351,68,419,100,1030,1,1,63921720,894,16.65,0.93,12,0.08,84.00,1505.00,1521,20231204,-8.02,1007,20240805,38.93,1463,-4.37,20241023,1007,38.93,20240805,1521,-8.02,20231204,1007,38.93,20240805,2.67,N,204610,100,67 억,,823454,N,N,0,N,00,N 20241118,160852,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1398,86,2,6.55,2244254796,1604499,520.54,1312,1443,1304,1705,919,1312,1398.73,1.26,0,23672,1376,1344,1285,1253,1194,1360,1269,68,393,100,970,1,1,63921720,894,16.64,0.93,12,2.51,84.00,1505.00,1521,20231204,-8.09,1007,20240805,38.83,1463,-4.44,20241023,1007,38.83,20240805,1521,-8.09,20231204,1007,38.83,20240805,2.76,N,204610,100,67 억,,804748,N,N,0,N,00,N 20241118,150904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1396,84,2,6.40,2172283001,1552938,503.82,1312,1443,1304,1705,919,1312,1398.82,1.26,0,25433,1376,1344,1285,1253,1194,1360,1269,68,393,100,970,1,1,63921720,892,16.62,0.93,12,2.43,84.00,1505.00,1521,20231204,-8.22,1007,20240805,38.63,1463,-4.58,20241023,1007,38.63,20240805,1521,-8.22,20231204,1007,38.63,20240805,2.76,N,204610,100,67 억,,804748,N,N,0,N,00,N 20241118,140906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1397,85,2,6.48,2042310331,1459652,473.55,1312,1443,1304,1705,919,1312,1399.18,1.26,0,15084,1376,1344,1285,1253,1194,1360,1269,68,393,100,970,1,1,63921720,893,16.63,0.93,12,2.28,84.00,1505.00,1521,20231204,-8.15,1007,20240805,38.73,1463,-4.51,20241023,1007,38.73,20240805,1521,-8.15,20231204,1007,38.73,20240805,2.76,N,204610,100,67 억,,804748,N,N,0,N,00,N diff --git a/204620/price/prices-20241101.csv b/204620/price/prices-20241101.csv index 7a62a813c4fa..5dd11846ae86 100644 --- a/204620/price/prices-20241101.csv +++ b/204620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160849,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3580,-30,5,-0.83,1406492710,391915,94.93,3660,3660,3575,4690,2530,3610,3588.77,7.56,0,34646,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2188,-22.66,2.24,12,0.64,-158.00,1597.00,7200,20240412,-50.28,3130,20240909,14.38,7200,-50.28,20240412,3130,14.38,20240909,7200,-50.28,20240412,3130,14.38,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N +20241119,150902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3595,-15,5,-0.42,1362897275,379761,91.99,3660,3660,3575,4690,2530,3610,3588.83,7.56,0,30753,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2197,-22.75,2.25,12,0.62,-158.00,1597.00,7200,20240412,-50.07,3130,20240909,14.86,7200,-50.07,20240412,3130,14.86,20240909,7200,-50.07,20240412,3130,14.86,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N +20241119,140902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3590,-20,5,-0.55,1076200320,299738,72.61,3660,3660,3575,4690,2530,3610,3590.47,7.56,0,25300,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2194,-22.72,2.25,12,0.49,-158.00,1597.00,7200,20240412,-50.14,3130,20240909,14.70,7200,-50.14,20240412,3130,14.70,20240909,7200,-50.14,20240412,3130,14.70,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N +20241119,130905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3580,-30,5,-0.83,725154170,201732,48.87,3660,3660,3580,4690,2530,3610,3594.64,7.56,0,25834,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2188,-22.66,2.24,12,0.33,-158.00,1597.00,7200,20240412,-50.28,3130,20240909,14.38,7200,-50.28,20240412,3130,14.38,20240909,7200,-50.28,20240412,3130,14.38,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N +20241119,120856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3595,-15,5,-0.42,626645435,174262,42.21,3660,3660,3580,4690,2530,3610,3596.00,7.56,0,22831,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2197,-22.75,2.25,12,0.29,-158.00,1597.00,7200,20240412,-50.07,3130,20240909,14.86,7200,-50.07,20240412,3130,14.86,20240909,7200,-50.07,20240412,3130,14.86,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N +20241119,110905,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3595,-15,5,-0.42,443407070,123233,29.85,3660,3660,3580,4690,2530,3610,3598.12,7.56,0,20938,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2197,-22.75,2.25,12,0.20,-158.00,1597.00,7200,20240412,-50.07,3130,20240909,14.86,7200,-50.07,20240412,3130,14.86,20240909,7200,-50.07,20240412,3130,14.86,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N +20241119,100928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3595,-15,5,-0.42,280467180,77936,18.88,3660,3660,3580,4690,2530,3610,3598.69,7.56,0,10014,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2197,-22.75,2.25,12,0.13,-158.00,1597.00,7200,20240412,-50.07,3130,20240909,14.86,7200,-50.07,20240412,3130,14.86,20240909,7200,-50.07,20240412,3130,14.86,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N +20241119,090920,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3590,-20,5,-0.55,29815110,8266,2.00,3660,3660,3590,4690,2530,3610,3606.96,7.56,0,311,3706,3657,3581,3532,3456,3682,3557,306,1080,500,2520,5,1,61116035,2194,-22.72,2.25,12,0.01,-158.00,1597.00,7200,20240412,-50.14,3130,20240909,14.70,7200,-50.14,20240412,3130,14.70,20240909,7200,-50.14,20240412,3130,14.70,20240909,1.00,N,204620,500,305 억,,4618606,N,N,0,N,00,N 20241118,160853,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3610,-20,5,-0.55,1471619170,411953,36.88,3600,3630,3505,4715,2545,3630,3572.29,7.44,0,75982,4043,3836,3618,3411,3193,3727,3302,306,1085,500,2540,5,1,61116035,2206,-22.85,2.26,12,0.67,-158.00,1597.00,7200,20240412,-49.86,3130,20240909,15.34,7200,-49.86,20240412,3130,15.34,20240909,7200,-49.86,20240412,3130,15.34,20240909,0.99,N,204620,500,305 억,,4549231,N,N,0,N,00,N 20241118,150904,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3605,-25,5,-0.69,1370908955,383995,34.38,3600,3630,3505,4715,2545,3630,3570.12,7.44,0,66815,4043,3836,3618,3411,3193,3727,3302,306,1085,500,2540,5,1,61116035,2203,-22.82,2.26,12,0.63,-158.00,1597.00,7200,20240412,-49.93,3130,20240909,15.18,7200,-49.93,20240412,3130,15.18,20240909,7200,-49.93,20240412,3130,15.18,20240909,0.99,N,204620,500,305 억,,4549231,N,N,0,N,00,N 20241118,140906,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3595,-35,5,-0.96,1233589515,345816,30.96,3600,3630,3505,4715,2545,3630,3567.18,7.44,0,54457,4043,3836,3618,3411,3193,3727,3302,306,1085,500,2540,5,1,61116035,2197,-22.75,2.25,12,0.57,-158.00,1597.00,7200,20240412,-50.07,3130,20240909,14.86,7200,-50.07,20240412,3130,14.86,20240909,7200,-50.07,20240412,3130,14.86,20240909,0.99,N,204620,500,305 억,,4549231,N,N,0,N,00,N diff --git a/204630/price/prices-20241101.csv b/204630/price/prices-20241101.csv index 9162a730730e..3c46009d0f0b 100644 --- a/204630/price/prices-20241101.csv +++ b/204630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160849,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241119,150903,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241119,140902,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241119,130905,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241119,120856,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241119,110905,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241119,100928,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N +20241119,090921,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241118,160853,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241118,150904,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N 20241118,140906,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,0,3,0.00,0,0,0.00,0,0,0,6980,2325,4650,0.00,0.00,0,0,4650,4650,4650,4650,4650,4650,4650,25,2330,500,0,5,1,5089941,237,-0.40,0.37,12,0.00,-11689.00,12448.00,15900,20231110,-70.75,4410,20240408,5.44,13290,-65.01,20240221,4410,5.44,20240408,4650,0.00,20240802,147,3063.27,20240408,0.00,N,204630,500,25 억,,0,N,N,0,N,00,N diff --git a/204840/price/prices-20241101.csv b/204840/price/prices-20241101.csv index ac806166101a..6bfb0cdc4e48 100644 --- a/204840/price/prices-20241101.csv +++ b/204840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160849,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-7,5,-0.69,42094980,41666,47.00,1026,1026,1004,1323,713,1018,1010.30,0.28,0,-1443,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,777,-16.85,5.13,12,0.05,-60.00,197.00,1830,20231121,-44.75,974,20241115,3.80,1540,-34.35,20240306,974,3.80,20241115,1830,-44.75,20231121,974,3.80,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N +20241119,150903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1009,-9,5,-0.88,38104562,37712,42.54,1026,1026,1004,1323,713,1018,1010.41,0.28,0,-754,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,776,-16.82,5.12,12,0.05,-60.00,197.00,1830,20231121,-44.86,974,20241115,3.59,1540,-34.48,20240306,974,3.59,20241115,1830,-44.86,20231121,974,3.59,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N +20241119,140902,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1004,-14,5,-1.38,37800853,37411,42.20,1026,1026,1004,1323,713,1018,1010.42,0.28,0,-754,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,772,-16.73,5.10,12,0.05,-60.00,197.00,1830,20231121,-45.14,974,20241115,3.08,1540,-34.81,20240306,974,3.08,20241115,1830,-45.14,20231121,974,3.08,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N +20241119,130905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1005,-13,5,-1.28,34920855,34545,38.97,1026,1026,1005,1323,713,1018,1010.88,0.28,0,-1069,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,772,-16.75,5.10,12,0.04,-60.00,197.00,1830,20231121,-45.08,974,20241115,3.18,1540,-34.74,20240306,974,3.18,20241115,1830,-45.08,20231121,974,3.18,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N +20241119,120856,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1007,-11,5,-1.08,28226155,27903,31.48,1026,1026,1005,1323,713,1018,1011.58,0.28,0,787,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,774,-16.78,5.11,12,0.04,-60.00,197.00,1830,20231121,-44.97,974,20241115,3.39,1540,-34.61,20240306,974,3.39,20241115,1830,-44.97,20231121,974,3.39,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N +20241119,110905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1011,-7,5,-0.69,17478615,17255,19.46,1026,1026,1011,1323,713,1018,1012.96,0.28,0,458,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,777,-16.85,5.13,12,0.02,-60.00,197.00,1830,20231121,-44.75,974,20241115,3.80,1540,-34.35,20240306,974,3.80,20241115,1830,-44.75,20231121,974,3.80,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N +20241119,100929,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1015,-3,5,-0.29,3038079,2986,3.37,1026,1026,1011,1323,713,1018,1017.44,0.28,0,618,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,780,-16.92,5.15,12,0.00,-60.00,197.00,1830,20231121,-44.54,974,20241115,4.21,1540,-34.09,20240306,974,4.21,20241115,1830,-44.54,20231121,974,4.21,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N +20241119,090921,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1026,8,2,0.79,746874,728,0.82,1026,1026,1018,1323,713,1018,1025.93,0.28,0,664,1034,1025,1010,1001,986,1030,1006,77,305,100,690,1,1,76865206,789,-17.10,5.21,12,0.00,-60.00,197.00,1830,20231121,-43.93,974,20241115,5.34,1540,-33.38,20240306,974,5.34,20241115,1830,-43.93,20231121,974,5.34,20241115,0.07,N,204840,100,76 억,,217486,N,N,0,N,00,N 20241118,160853,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1018,3,2,0.30,89347648,88648,77.23,1015,1019,995,1319,711,1015,1007.89,0.29,0,-2438,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,782,-16.97,5.17,12,0.12,-60.00,197.00,1830,20231121,-44.37,974,20241115,4.52,1540,-33.90,20240306,974,4.52,20241115,1830,-44.37,20231121,974,4.52,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N 20241118,150905,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1010,-5,5,-0.49,84592490,83943,73.13,1015,1019,995,1319,711,1015,1007.74,0.29,0,-2179,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,776,-16.83,5.13,12,0.11,-60.00,197.00,1830,20231121,-44.81,974,20241115,3.70,1540,-34.42,20240306,974,3.70,20241115,1830,-44.81,20231121,974,3.70,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N 20241118,140906,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1000,-15,5,-1.48,76942286,76331,66.50,1015,1019,995,1319,711,1015,1008.01,0.29,0,-1949,1047,1030,1002,985,957,1039,994,77,304,100,690,1,1,76865206,769,-16.67,5.08,12,0.10,-60.00,197.00,1830,20231121,-45.36,974,20241115,2.67,1540,-35.06,20240306,974,2.67,20241115,1830,-45.36,20231121,974,2.67,20241115,0.07,N,204840,100,76 억,,219924,N,N,0,N,00,N diff --git a/205100/price/prices-20241101.csv b/205100/price/prices-20241101.csv index d3bf32d4fc77..18105812e78d 100644 --- a/205100/price/prices-20241101.csv +++ b/205100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160850,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1827,87,2,5.00,1214121776,675550,208.26,1752,1830,1752,2260,1218,1740,1797.22,1.41,0,171276,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1315,12.60,1.23,12,0.94,145.00,1489.00,3180,20240109,-42.55,1616,20240805,13.06,3180,-42.55,20240109,1616,13.06,20240805,3180,-42.55,20240109,1616,13.06,20240805,3.64,N,205100,100,71 억,,1016600,N,N,2370,N,00,N +20241119,150903,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1819,79,2,4.54,1102349084,614365,189.40,1752,1823,1752,2260,1218,1740,1794.29,1.41,0,169111,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1309,12.54,1.22,12,0.85,145.00,1489.00,3180,20240109,-42.80,1616,20240805,12.56,3180,-42.80,20240109,1616,12.56,20240805,3180,-42.80,20240109,1616,12.56,20240805,3.64,N,205100,100,71 억,,1016600,N,N,3197,N,00,N +20241119,140903,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1795,55,2,3.16,870564963,486446,149.96,1752,1815,1752,2260,1218,1740,1789.64,1.41,0,152751,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1292,12.38,1.21,12,0.68,145.00,1489.00,3180,20240109,-43.55,1616,20240805,11.08,3180,-43.55,20240109,1616,11.08,20240805,3180,-43.55,20240109,1616,11.08,20240805,3.64,N,205100,100,71 억,,1016600,N,N,3197,N,00,N +20241119,130906,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1796,56,2,3.22,837355505,467975,144.27,1752,1815,1752,2260,1218,1740,1789.32,1.41,0,145080,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1292,12.39,1.21,12,0.65,145.00,1489.00,3180,20240109,-43.52,1616,20240805,11.14,3180,-43.52,20240109,1616,11.14,20240805,3180,-43.52,20240109,1616,11.14,20240805,3.64,N,205100,100,71 억,,1016600,N,N,3197,N,00,N +20241119,120856,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1806,66,2,3.79,718585959,402089,123.96,1752,1813,1752,2260,1218,1740,1787.13,1.41,0,126437,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1300,12.46,1.21,12,0.56,145.00,1489.00,3180,20240109,-43.21,1616,20240805,11.76,3180,-43.21,20240109,1616,11.76,20240805,3180,-43.21,20240109,1616,11.76,20240805,3.64,N,205100,100,71 억,,1016600,N,N,3197,N,00,N +20241119,110906,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1799,59,2,3.39,586944832,328954,101.41,1752,1807,1752,2260,1218,1740,1784.28,1.41,0,100657,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1295,12.41,1.21,12,0.46,145.00,1489.00,3180,20240109,-43.43,1616,20240805,11.32,3180,-43.43,20240109,1616,11.32,20240805,3180,-43.43,20240109,1616,11.32,20240805,3.64,N,205100,100,71 억,,1016600,N,N,3197,N,00,N +20241119,100929,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1788,48,2,2.76,336113889,189060,58.28,1752,1794,1752,2260,1218,1740,1777.82,1.41,0,80862,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1287,12.33,1.20,12,0.26,145.00,1489.00,3180,20240109,-43.77,1616,20240805,10.64,3180,-43.77,20240109,1616,10.64,20240805,3180,-43.77,20240109,1616,10.64,20240805,3.64,N,205100,100,71 억,,1016600,N,N,3197,N,00,N +20241119,090921,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1762,22,2,1.26,91524975,51676,15.93,1752,1782,1752,2260,1218,1740,1771.13,1.41,0,17108,1810,1774,1715,1679,1620,1793,1698,72,520,100,1280,1,1,71963431,1268,12.15,1.18,12,0.07,145.00,1489.00,3180,20240109,-44.59,1616,20240805,9.03,3180,-44.59,20240109,1616,9.03,20240805,3180,-44.59,20240109,1616,9.03,20240805,3.64,N,205100,100,71 억,,1016600,N,N,3197,N,00,N 20241118,160854,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1740,61,2,3.63,557370694,323831,80.08,1656,1751,1656,2180,1176,1679,1721.18,1.30,0,84552,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1252,12.00,1.17,12,0.45,145.00,1489.00,3180,20240109,-45.28,1616,20240805,7.67,3180,-45.28,20240109,1616,7.67,20240805,3180,-45.28,20240109,1616,7.67,20240805,3.71,N,205100,100,71 억,,932232,N,N,3197,N,00,N 20241118,150905,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1742,63,2,3.75,511873852,297698,73.61,1656,1751,1656,2180,1176,1679,1719.44,1.30,0,76129,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1254,12.01,1.17,12,0.41,145.00,1489.00,3180,20240109,-45.22,1616,20240805,7.80,3180,-45.22,20240109,1616,7.80,20240805,3180,-45.22,20240109,1616,7.80,20240805,3.71,N,205100,100,71 억,,932232,N,N,76,N,00,N 20241118,140907,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,1736,57,2,3.39,444437107,258862,64.01,1656,1751,1656,2180,1176,1679,1716.89,1.30,0,70939,1741,1710,1664,1633,1587,1725,1648,72,501,100,1240,1,1,71963431,1249,11.97,1.17,12,0.36,145.00,1489.00,3180,20240109,-45.41,1616,20240805,7.43,3180,-45.41,20240109,1616,7.43,20240805,3180,-45.41,20240109,1616,7.43,20240805,3.71,N,205100,100,71 억,,932232,N,N,76,N,00,N diff --git a/205470/price/prices-20241101.csv b/205470/price/prices-20241101.csv index 36d27eee25ff..3c1544b94f77 100644 --- a/205470/price/prices-20241101.csv +++ b/205470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160850,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1920,-115,5,-5.65,18258715583,9287839,19.87,2040,2065,1900,2645,1425,2035,1965.77,7.32,0,190195,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,1,1,129375009,2484,-4.49,0.78,12,7.18,-428.00,2453.00,3235,20240819,-40.65,1489,20241015,28.95,3235,-40.65,20240819,1489,28.95,20241015,3235,-40.65,20240819,1489,28.95,20241015,5.25,N,205470,100,129 억,,9464516,N,N,500,N,00,N +20241119,150903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1913,-122,5,-6.00,17671652130,8981175,19.22,2040,2065,1900,2645,1425,2035,1967.36,7.32,0,154416,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,1,1,129375009,2475,-4.47,0.78,12,6.94,-428.00,2453.00,3235,20240819,-40.87,1489,20241015,28.48,3235,-40.87,20240819,1489,28.48,20241015,3235,-40.87,20240819,1489,28.48,20241015,5.25,N,205470,100,129 억,,9464516,N,N,1327,N,00,N +20241119,140903,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1915,-120,5,-5.90,16570756193,8404433,17.98,2040,2065,1910,2645,1425,2035,1971.39,7.32,0,124040,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,1,1,129375009,2478,-4.47,0.78,12,6.50,-428.00,2453.00,3235,20240819,-40.80,1489,20241015,28.61,3235,-40.80,20240819,1489,28.61,20241015,3235,-40.80,20240819,1489,28.61,20241015,5.25,N,205470,100,129 억,,9464516,N,N,1327,N,00,N +20241119,130906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1937,-98,5,-4.82,15627090899,7912930,16.93,2040,2065,1912,2645,1425,2035,1974.60,7.32,0,20234,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,1,1,129375009,2506,-4.53,0.79,12,6.12,-428.00,2453.00,3235,20240819,-40.12,1489,20241015,30.09,3235,-40.12,20240819,1489,30.09,20241015,3235,-40.12,20240819,1489,30.09,20241015,5.25,N,205470,100,129 억,,9464516,N,N,1327,N,00,N +20241119,120857,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1936,-99,5,-4.86,14081311782,7111550,15.22,2040,2065,1918,2645,1425,2035,1979.78,7.32,0,-16442,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,1,1,129375009,2505,-4.52,0.79,12,5.50,-428.00,2453.00,3235,20240819,-40.15,1489,20241015,30.02,3235,-40.15,20240819,1489,30.02,20241015,3235,-40.15,20240819,1489,30.02,20241015,5.25,N,205470,100,129 억,,9464516,N,N,1327,N,00,N +20241119,110906,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1942,-93,5,-4.57,12714333497,6409194,13.71,2040,2065,1918,2645,1425,2035,1983.47,7.32,0,52939,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,1,1,129375009,2512,-4.54,0.79,12,4.95,-428.00,2453.00,3235,20240819,-39.97,1489,20241015,30.42,3235,-39.97,20240819,1489,30.42,20241015,3235,-39.97,20240819,1489,30.42,20241015,5.25,N,205470,100,129 억,,9464516,N,N,1327,N,00,N +20241119,100929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,1947,-88,5,-4.32,10964910362,5507154,11.78,2040,2065,1918,2645,1425,2035,1990.74,7.32,0,103394,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,1,1,129375009,2519,-4.55,0.79,12,4.26,-428.00,2453.00,3235,20240819,-39.81,1489,20241015,30.76,3235,-39.81,20240819,1489,30.76,20241015,3235,-39.81,20240819,1489,30.76,20241015,5.25,N,205470,100,129 억,,9464516,N,N,1327,N,00,N +20241119,090921,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2020,-15,5,-0.74,3716035974,1842959,3.94,2040,2065,1990,2645,1425,2035,2015.97,7.32,0,-82271,2423,2229,1936,1742,1449,2326,1839,130,610,100,1420,5,1,129375009,2613,-4.72,0.82,12,1.42,-428.00,2453.00,3235,20240819,-37.56,1489,20241015,35.66,3235,-37.56,20240819,1489,35.66,20241015,3235,-37.56,20240819,1489,35.66,20241015,5.25,N,205470,100,129 억,,9464516,N,N,1327,N,00,N 20241118,160854,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2035,355,2,21.13,89684126303,46217364,156.51,1652,2130,1643,2180,1176,1680,1940.19,6.04,0,1100814,2042,1860,1685,1503,1328,1952,1595,130,500,100,1170,5,1,129375009,2633,-4.75,0.83,12,35.72,-428.00,2453.00,3235,20240819,-37.09,1489,20241015,36.67,3235,-37.09,20240819,1489,36.67,20241015,3235,-37.09,20240819,1489,36.67,20241015,5.32,N,205470,100,129 억,,7819717,N,N,1327,N,00,N 20241118,150905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2040,360,2,21.43,86069367833,44428439,150.46,1652,2130,1643,2180,1176,1680,1937.26,6.04,0,954516,2042,1860,1685,1503,1328,1952,1595,130,500,100,1170,5,1,129375009,2639,-4.77,0.83,12,34.34,-428.00,2453.00,3235,20240819,-36.94,1489,20241015,37.00,3235,-36.94,20240819,1489,37.00,20241015,3235,-36.94,20240819,1489,37.00,20241015,5.32,N,205470,100,129 억,,7819717,N,N,5,N,00,N 20241118,140907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,2065,385,2,22.92,65631974488,34480714,116.77,1652,2075,1643,2180,1176,1680,1903.44,6.04,0,810574,2042,1860,1685,1503,1328,1952,1595,130,500,100,1170,5,1,129375009,2672,-4.82,0.84,12,26.65,-428.00,2453.00,3235,20240819,-36.17,1489,20241015,38.68,3235,-36.17,20240819,1489,38.68,20241015,3235,-36.17,20240819,1489,38.68,20241015,5.32,N,205470,100,129 억,,7819717,N,N,5,N,00,N diff --git a/205500/price/prices-20241101.csv b/205500/price/prices-20241101.csv index 28d049fa08a7..d2880f15aca9 100644 --- a/205500/price/prices-20241101.csv +++ b/205500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160850,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1036,-4,5,-0.38,49645797,48228,61.50,1037,1053,1019,1352,728,1040,1029.40,0.20,0,4381,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,538,-4.02,1.79,12,0.09,-258.00,580.00,2245,20240207,-53.85,980,20241112,5.71,2245,-53.85,20240207,980,5.71,20241112,2245,-53.85,20240207,980,5.71,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N +20241119,150904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1037,-3,5,-0.29,44377725,43144,55.01,1037,1053,1019,1352,728,1040,1028.60,0.20,0,4827,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,538,-4.02,1.79,12,0.08,-258.00,580.00,2245,20240207,-53.81,980,20241112,5.82,2245,-53.81,20240207,980,5.82,20241112,2245,-53.81,20240207,980,5.82,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N +20241119,140903,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1036,-4,5,-0.38,35777329,34753,44.31,1037,1053,1019,1352,728,1040,1029.47,0.20,0,4385,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,538,-4.02,1.79,12,0.07,-258.00,580.00,2245,20240207,-53.85,980,20241112,5.71,2245,-53.85,20240207,980,5.71,20241112,2245,-53.85,20240207,980,5.71,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N +20241119,130906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1035,-5,5,-0.48,35232407,34227,43.64,1037,1053,1019,1352,728,1040,1029.37,0.20,0,4385,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,537,-4.01,1.78,12,0.07,-258.00,580.00,2245,20240207,-53.90,980,20241112,5.61,2245,-53.90,20240207,980,5.61,20241112,2245,-53.90,20240207,980,5.61,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N +20241119,120857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1036,-4,5,-0.38,30628975,29779,37.97,1037,1053,1019,1352,728,1040,1028.54,0.20,0,3793,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,538,-4.02,1.79,12,0.06,-258.00,580.00,2245,20240207,-53.85,980,20241112,5.71,2245,-53.85,20240207,980,5.71,20241112,2245,-53.85,20240207,980,5.71,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N +20241119,110906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1035,-5,5,-0.48,18046614,17512,22.33,1037,1053,1019,1352,728,1040,1030.53,0.20,0,3827,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,537,-4.01,1.78,12,0.03,-258.00,580.00,2245,20240207,-53.90,980,20241112,5.61,2245,-53.90,20240207,980,5.61,20241112,2245,-53.90,20240207,980,5.61,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N +20241119,100929,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1037,-3,5,-0.29,17890461,17361,22.14,1037,1053,1019,1352,728,1040,1030.50,0.20,0,3832,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,538,-4.02,1.79,12,0.03,-258.00,580.00,2245,20240207,-53.81,980,20241112,5.82,2245,-53.81,20240207,980,5.82,20241112,2245,-53.81,20240207,980,5.82,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N +20241119,090922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1040,0,3,0.00,12753809,12402,15.81,1037,1040,1019,1352,728,1040,1028.37,0.20,0,3856,1093,1066,1033,1006,973,1050,990,260,312,500,720,1,1,51928120,540,-4.03,1.79,12,0.02,-258.00,580.00,2245,20240207,-53.67,980,20241112,6.12,2245,-53.67,20240207,980,6.12,20241112,2245,-53.67,20240207,980,6.12,20241112,0.00,N,205500,500,259 억,,104674,N,N,0,N,00,N 20241118,160854,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1040,-9,5,-0.86,80282537,78420,78.61,1057,1060,1000,1363,735,1049,1023.75,0.20,0,-479,1086,1067,1038,1019,990,1073,1025,260,314,500,730,1,1,51928120,540,-4.03,1.79,12,0.15,-258.00,580.00,2245,20240207,-53.67,980,20241112,6.12,2245,-53.67,20240207,980,6.12,20241112,2245,-53.67,20240207,980,6.12,20241112,0.00,N,205500,500,259 억,,105240,N,N,0,N,00,N 20241118,150906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1039,-10,5,-0.95,69488258,68039,68.21,1057,1060,1000,1363,735,1049,1021.30,0.20,0,-782,1086,1067,1038,1019,990,1073,1025,260,314,500,730,1,1,51928120,540,-4.03,1.79,12,0.13,-258.00,580.00,2245,20240207,-53.72,980,20241112,6.02,2245,-53.72,20240207,980,6.02,20241112,2245,-53.72,20240207,980,6.02,20241112,0.00,N,205500,500,259 억,,105240,N,N,0,N,00,N 20241118,140907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1028,-21,5,-2.00,46387121,45483,45.59,1057,1060,1000,1363,735,1049,1019.88,0.20,0,-1694,1086,1067,1038,1019,990,1073,1025,260,314,500,730,1,1,51928120,534,-3.98,1.77,12,0.09,-258.00,580.00,2245,20240207,-54.21,980,20241112,4.90,2245,-54.21,20240207,980,4.90,20241112,2245,-54.21,20240207,980,4.90,20241112,0.00,N,205500,500,259 억,,105240,N,N,0,N,00,N diff --git a/206400/price/prices-20241101.csv b/206400/price/prices-20241101.csv index 5ac1387be186..22f67105c7c3 100644 --- a/206400/price/prices-20241101.csv +++ b/206400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160851,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3800,-35,5,-0.91,406146105,107146,31.16,3835,3920,3750,4985,2685,3835,3790.59,0.00,0,-6985,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1385,-14.50,1.43,12,0.29,-262.00,2655.00,4890,20240214,-22.29,2730,20240909,39.19,4890,-22.29,20240214,2730,39.19,20240909,4890,-22.29,20240214,2730,39.19,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N +20241119,150904,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-45,5,-1.17,391715215,103340,30.06,3835,3920,3750,4985,2685,3835,3790.55,0.00,0,-5734,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1381,-14.47,1.43,12,0.28,-262.00,2655.00,4890,20240214,-22.49,2730,20240909,38.83,4890,-22.49,20240214,2730,38.83,20240909,4890,-22.49,20240214,2730,38.83,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N +20241119,140903,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3795,-40,5,-1.04,352758210,93037,27.06,3835,3920,3750,4985,2685,3835,3791.59,0.00,0,-4647,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1383,-14.48,1.43,12,0.26,-262.00,2655.00,4890,20240214,-22.39,2730,20240909,39.01,4890,-22.39,20240214,2730,39.01,20240909,4890,-22.39,20240214,2730,39.01,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N +20241119,130907,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3795,-40,5,-1.04,333419240,87926,25.57,3835,3920,3750,4985,2685,3835,3792.04,0.00,0,-4905,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1383,-14.48,1.43,12,0.24,-262.00,2655.00,4890,20240214,-22.39,2730,20240909,39.01,4890,-22.39,20240214,2730,39.01,20240909,4890,-22.39,20240214,2730,39.01,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N +20241119,120857,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3780,-55,5,-1.43,271456365,71613,20.83,3835,3920,3750,4985,2685,3835,3790.60,0.00,0,-3112,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1378,-14.43,1.42,12,0.20,-262.00,2655.00,4890,20240214,-22.70,2730,20240909,38.46,4890,-22.70,20240214,2730,38.46,20240909,4890,-22.70,20240214,2730,38.46,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N +20241119,110906,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3780,-55,5,-1.43,218477260,57522,16.73,3835,3920,3780,4985,2685,3835,3798.15,0.00,0,-286,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1378,-14.43,1.42,12,0.16,-262.00,2655.00,4890,20240214,-22.70,2730,20240909,38.46,4890,-22.70,20240214,2730,38.46,20240909,4890,-22.70,20240214,2730,38.46,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N +20241119,100930,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3815,-20,5,-0.52,105280430,27613,8.03,3835,3920,3790,4985,2685,3835,3812.71,0.00,0,-1424,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1391,-14.56,1.44,12,0.08,-262.00,2655.00,4890,20240214,-21.98,2730,20240909,39.74,4890,-21.98,20240214,2730,39.74,20240909,4890,-21.98,20240214,2730,39.74,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N +20241119,090922,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3790,-45,5,-1.17,28969635,7572,2.20,3835,3920,3790,4985,2685,3835,3825.89,0.00,0,-4636,4115,3975,3855,3715,3595,3965,3705,182,1150,500,2680,5,1,36448278,1381,-14.47,1.43,12,0.02,-262.00,2655.00,4890,20240214,-22.49,2730,20240909,38.83,4890,-22.49,20240214,2730,38.83,20240909,4890,-22.49,20240214,2730,38.83,20240909,2.30,N,206400,500,182 억,,0,N,N,0,N,00,N 20241118,160854,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3835,35,2,0.92,1331887370,342351,543.46,3835,3995,3735,4940,2660,3800,3890.46,0.00,0,36017,4066,3932,3866,3732,3666,3900,3700,182,1140,500,2660,5,1,36448278,1398,-14.64,1.44,12,0.94,-262.00,2655.00,4890,20240214,-21.57,2730,20240909,40.48,4890,-21.57,20240214,2730,40.48,20240909,4890,-21.57,20240214,2730,40.48,20240909,2.36,N,206400,500,182 억,,0,N,N,0,N,00,N 20241118,150906,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3840,40,2,1.05,1309953730,336636,534.39,3835,3995,3735,4940,2660,3800,3891.31,0.00,0,35077,4066,3932,3866,3732,3666,3900,3700,182,1140,500,2660,5,1,36448278,1400,-14.66,1.45,12,0.92,-262.00,2655.00,4890,20240214,-21.47,2730,20240909,40.66,4890,-21.47,20240214,2730,40.66,20240909,4890,-21.47,20240214,2730,40.66,20240909,2.36,N,206400,500,182 억,,0,N,N,0,N,00,N 20241118,140907,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,3855,55,2,1.45,1249992885,320981,509.53,3835,3995,3735,4940,2660,3800,3894.29,0.00,0,35347,4066,3932,3866,3732,3666,3900,3700,182,1140,500,2660,5,1,36448278,1405,-14.71,1.45,12,0.88,-262.00,2655.00,4890,20240214,-21.17,2730,20240909,41.21,4890,-21.17,20240214,2730,41.21,20240909,4890,-21.17,20240214,2730,41.21,20240909,2.36,N,206400,500,182 억,,0,N,N,0,N,00,N diff --git a/206560/price/prices-20241101.csv b/206560/price/prices-20241101.csv index cd41e6c51688..b1b416f8c0fe 100644 --- a/206560/price/prices-20241101.csv +++ b/206560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160851,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,0,3,0.00,1508173580,187520,132.94,8120,8220,7900,10340,5580,7960,8042.74,0.77,0,-19490,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2023,-132.67,3.64,12,0.74,-60.00,2186.00,10620,20240109,-25.05,4870,20240805,63.45,10620,-25.05,20240109,4870,63.45,20240805,10620,-25.05,20240109,4870,63.45,20240805,2.30,N,206560,500,127 억,,194955,N,N,1270,N,00,N +20241119,150904,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,0,3,0.00,1451553940,180411,127.90,8120,8220,7900,10340,5580,7960,8045.82,0.77,0,-21262,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2023,-132.67,3.64,12,0.71,-60.00,2186.00,10620,20240109,-25.05,4870,20240805,63.45,10620,-25.05,20240109,4870,63.45,20240805,10620,-25.05,20240109,4870,63.45,20240805,2.30,N,206560,500,127 억,,194955,N,N,3,N,00,N +20241119,140904,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,0,3,0.00,1315834490,163334,115.79,8120,8220,7900,10340,5580,7960,8056.10,0.77,0,-22627,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2023,-132.67,3.64,12,0.64,-60.00,2186.00,10620,20240109,-25.05,4870,20240805,63.45,10620,-25.05,20240109,4870,63.45,20240805,10620,-25.05,20240109,4870,63.45,20240805,2.30,N,206560,500,127 억,,194955,N,N,3,N,00,N +20241119,130907,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,30,2,0.38,1197212600,148482,105.26,8120,8220,7900,10340,5580,7960,8063.02,0.77,0,-16616,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2030,-133.17,3.66,12,0.58,-60.00,2186.00,10620,20240109,-24.76,4870,20240805,64.07,10620,-24.76,20240109,4870,64.07,20240805,10620,-24.76,20240109,4870,64.07,20240805,2.30,N,206560,500,127 억,,194955,N,N,3,N,00,N +20241119,120857,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7950,-10,5,-0.13,1139213320,141204,100.10,8120,8220,7900,10340,5580,7960,8067.85,0.77,0,-16304,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2020,-132.50,3.64,12,0.56,-60.00,2186.00,10620,20240109,-25.14,4870,20240805,63.24,10620,-25.14,20240109,4870,63.24,20240805,10620,-25.14,20240109,4870,63.24,20240805,2.30,N,206560,500,127 억,,194955,N,N,3,N,00,N +20241119,110906,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8060,100,2,1.26,927951690,114698,81.31,8120,8220,7970,10340,5580,7960,8090.39,0.77,0,-9336,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2048,-134.33,3.69,12,0.45,-60.00,2186.00,10620,20240109,-24.11,4870,20240805,65.50,10620,-24.11,20240109,4870,65.50,20240805,10620,-24.11,20240109,4870,65.50,20240805,2.30,N,206560,500,127 억,,194955,N,N,3,N,00,N +20241119,100930,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,8050,90,2,1.13,449171340,55739,39.51,8120,8120,7970,10340,5580,7960,8058.48,0.77,0,-13078,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2046,-134.17,3.68,12,0.22,-60.00,2186.00,10620,20240109,-24.20,4870,20240805,65.30,10620,-24.20,20240109,4870,65.30,20240805,10620,-24.20,20240109,4870,65.30,20240805,2.30,N,206560,500,127 억,,194955,N,N,3,N,00,N +20241119,090922,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7990,30,2,0.38,184386510,22924,16.25,8120,8120,7970,10340,5580,7960,8043.38,0.77,0,-11146,8266,8112,7916,7762,7566,8190,7840,127,2380,500,5730,10,1,25411736,2030,-133.17,3.66,12,0.09,-60.00,2186.00,10620,20240109,-24.76,4870,20240805,64.07,10620,-24.76,20240109,4870,64.07,20240805,10620,-24.76,20240109,4870,64.07,20240805,2.30,N,206560,500,127 억,,194955,N,N,3,N,00,N 20241118,160855,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7960,150,2,1.92,1111370370,140248,77.75,7820,8070,7720,10150,5470,7810,7924.39,0.73,0,8133,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,2023,-132.67,3.64,12,0.55,-60.00,2186.00,10620,20240109,-25.05,4870,20240805,63.45,10620,-25.05,20240109,4870,63.45,20240805,10620,-25.05,20240109,4870,63.45,20240805,2.29,N,206560,500,127 억,,186574,N,N,3,N,00,N 20241118,150906,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7850,40,2,0.51,1071625200,135226,74.97,7820,8070,7720,10150,5470,7810,7924.78,0.73,0,9725,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,1995,-130.83,3.59,12,0.53,-60.00,2186.00,10620,20240109,-26.08,4870,20240805,61.19,10620,-26.08,20240109,4870,61.19,20240805,10620,-26.08,20240109,4870,61.19,20240805,2.29,N,206560,500,127 억,,186574,N,N,0,N,00,N 20241118,140908,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7810,0,3,0.00,975356860,122931,68.15,7820,8070,7720,10150,5470,7810,7934.28,0.73,0,5669,8223,8016,7633,7426,7043,8120,7530,127,2340,500,5620,10,1,25411736,1985,-130.17,3.57,12,0.48,-60.00,2186.00,10620,20240109,-26.46,4870,20240805,60.37,10620,-26.46,20240109,4870,60.37,20240805,10620,-26.46,20240109,4870,60.37,20240805,2.29,N,206560,500,127 억,,186574,N,N,0,N,00,N diff --git a/206640/price/prices-20241101.csv b/206640/price/prices-20241101.csv index d471529813c5..ed0328bc661a 100644 --- a/206640/price/prices-20241101.csv +++ b/206640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160851,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16230,-30,5,-0.18,674086720,42250,63.95,16110,16230,15820,21100,11390,16260,15954.07,2.71,0,-13655,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3812,14.69,1.83,12,0.18,1105.00,8846.00,22150,20231220,-26.73,13350,20241022,21.57,21050,-22.90,20240819,13350,21.57,20241022,22150,-26.73,20231220,13350,21.57,20241022,4.87,N,206640,1000,234 억,,635981,N,N,90,N,00,N +20241119,150905,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15960,-300,5,-1.85,614766710,38575,58.39,16110,16220,15820,21100,11390,16260,15936.92,2.71,0,-13390,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3748,14.44,1.80,12,0.16,1105.00,8846.00,22150,20231220,-27.95,13350,20241022,19.55,21050,-24.18,20240819,13350,19.55,20241022,22150,-27.95,20231220,13350,19.55,20241022,4.87,N,206640,1000,234 억,,635981,N,N,151,N,00,N +20241119,140904,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16000,-260,5,-1.60,541554190,33987,51.45,16110,16220,15820,21100,11390,16260,15934.16,2.71,0,-12349,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3758,14.48,1.81,12,0.14,1105.00,8846.00,22150,20231220,-27.77,13350,20241022,19.85,21050,-23.99,20240819,13350,19.85,20241022,22150,-27.77,20231220,13350,19.85,20241022,4.87,N,206640,1000,234 억,,635981,N,N,151,N,00,N +20241119,130907,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15980,-280,5,-1.72,454839130,28562,43.23,16110,16220,15820,21100,11390,16260,15924.62,2.71,0,-11318,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3753,14.46,1.81,12,0.12,1105.00,8846.00,22150,20231220,-27.86,13350,20241022,19.70,21050,-24.09,20240819,13350,19.70,20241022,22150,-27.86,20231220,13350,19.70,20241022,4.87,N,206640,1000,234 억,,635981,N,N,151,N,00,N +20241119,120857,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15860,-400,5,-2.46,415889420,26113,39.53,16110,16220,15820,21100,11390,16260,15926.53,2.71,0,-9781,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3725,14.35,1.79,12,0.11,1105.00,8846.00,22150,20231220,-28.40,13350,20241022,18.80,21050,-24.66,20240819,13350,18.80,20241022,22150,-28.40,20231220,13350,18.80,20241022,4.87,N,206640,1000,234 억,,635981,N,N,151,N,00,N +20241119,110907,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15880,-380,5,-2.34,369478170,23189,35.10,16110,16220,15820,21100,11390,16260,15933.34,2.71,0,-9393,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3730,14.37,1.80,12,0.10,1105.00,8846.00,22150,20231220,-28.31,13350,20241022,18.95,21050,-24.56,20240819,13350,18.95,20241022,22150,-28.31,20231220,13350,18.95,20241022,4.87,N,206640,1000,234 억,,635981,N,N,151,N,00,N +20241119,100930,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,15860,-400,5,-2.46,259139940,16244,24.59,16110,16220,15860,21100,11390,16260,15952.96,2.71,0,-6054,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3725,14.35,1.79,12,0.07,1105.00,8846.00,22150,20231220,-28.40,13350,20241022,18.80,21050,-24.66,20240819,13350,18.80,20241022,22150,-28.40,20231220,13350,18.80,20241022,4.87,N,206640,1000,234 억,,635981,N,N,151,N,00,N +20241119,090923,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16070,-190,5,-1.17,12381410,769,1.16,16110,16220,16070,21100,11390,16260,16100.66,2.71,0,64,16646,16452,16236,16042,15826,16465,16055,235,4840,1000,11700,10,1,23486560,3774,14.54,1.82,12,0.00,1105.00,8846.00,22150,20231220,-27.45,13350,20241022,20.37,21050,-23.66,20240819,13350,20.37,20241022,22150,-27.45,20231220,13350,20.37,20241022,4.87,N,206640,1000,234 억,,635981,N,N,151,N,00,N 20241118,160855,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16260,160,2,0.99,1069671380,66061,34.36,16260,16430,16020,20900,11270,16100,16190.87,2.78,0,-16117,16860,16480,16000,15620,15140,16670,15810,235,4800,1000,11590,10,1,23486560,3819,14.71,1.84,12,0.28,1105.00,8846.00,22150,20231220,-26.59,13350,20241022,21.80,21050,-22.76,20240819,13350,21.80,20241022,22150,-26.59,20231220,13350,21.80,20241022,4.92,N,206640,1000,234 억,,651821,N,N,151,N,00,N 20241118,150906,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16090,-10,5,-0.06,989212750,61094,31.77,16260,16430,16020,20900,11270,16100,16191.65,2.78,0,-17018,16860,16480,16000,15620,15140,16670,15810,235,4800,1000,11590,10,1,23486560,3779,14.56,1.82,12,0.26,1105.00,8846.00,22150,20231220,-27.36,13350,20241022,20.52,21050,-23.56,20240819,13350,20.52,20241022,22150,-27.36,20231220,13350,20.52,20241022,4.92,N,206640,1000,234 억,,651821,N,N,10,N,00,N 20241118,140908,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,16100,0,3,0.00,872227570,53807,27.98,16260,16430,16060,20900,11270,16100,16210.30,2.78,0,-14649,16860,16480,16000,15620,15140,16670,15810,235,4800,1000,11590,10,1,23486560,3781,14.57,1.82,12,0.23,1105.00,8846.00,22150,20231220,-27.31,13350,20241022,20.60,21050,-23.52,20240819,13350,20.60,20241022,22150,-27.31,20231220,13350,20.60,20241022,4.92,N,206640,1000,234 억,,651821,N,N,10,N,00,N diff --git a/206650/price/prices-20241101.csv b/206650/price/prices-20241101.csv index 05352526bb8f..3af8dfcd83d8 100644 --- a/206650/price/prices-20241101.csv +++ b/206650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160851,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13150,-800,5,-5.73,10024594390,743879,128.45,14050,14160,13150,18130,9770,13950,13476.35,9.67,0,132301,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,4804,-34.51,4.30,12,2.04,-381.00,3055.00,18800,20241106,-30.05,8740,20231204,50.46,18800,-30.05,20241106,9350,40.64,20240805,18800,-30.05,20241106,8740,50.46,20231204,2.14,N,206650,500,182 억,,3534673,N,N,1326,N,00,N +20241119,150905,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13220,-730,5,-5.23,9498283720,703955,121.55,14050,14160,13170,18130,9770,13950,13492.49,9.67,0,133678,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,4830,-34.70,4.33,12,1.93,-381.00,3055.00,18800,20241106,-29.68,8740,20231204,51.26,18800,-29.68,20241106,9350,41.39,20240805,18800,-29.68,20241106,8740,51.26,20231204,2.14,N,206650,500,182 억,,3534673,N,N,2249,N,00,N +20241119,140904,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13310,-640,5,-4.59,7805807690,576096,99.48,14050,14160,13270,18130,9770,13950,13549.22,9.67,0,145987,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,4863,-34.93,4.36,12,1.58,-381.00,3055.00,18800,20241106,-29.20,8740,20231204,52.29,18800,-29.20,20241106,9350,42.35,20240805,18800,-29.20,20241106,8740,52.29,20231204,2.14,N,206650,500,182 억,,3534673,N,N,2249,N,00,N +20241119,130907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13390,-560,5,-4.01,6698429850,493033,85.13,14050,14160,13350,18130,9770,13950,13585.88,9.67,0,133513,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,4892,-35.14,4.38,12,1.35,-381.00,3055.00,18800,20241106,-28.78,8740,20231204,53.20,18800,-28.78,20241106,9350,43.21,20240805,18800,-28.78,20241106,8740,53.20,20231204,2.14,N,206650,500,182 억,,3534673,N,N,2249,N,00,N +20241119,120858,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13400,-550,5,-3.94,5990411630,440307,76.03,14050,14160,13350,18130,9770,13950,13604.77,9.67,0,134924,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,4896,-35.17,4.39,12,1.21,-381.00,3055.00,18800,20241106,-28.72,8740,20231204,53.32,18800,-28.72,20241106,9350,43.32,20240805,18800,-28.72,20241106,8740,53.32,20231204,2.14,N,206650,500,182 억,,3534673,N,N,2249,N,00,N +20241119,110907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13590,-360,5,-2.58,3177384810,230915,39.87,14050,14160,13540,18130,9770,13950,13759.65,9.67,0,38517,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,4965,-35.67,4.45,12,0.63,-381.00,3055.00,18800,20241106,-27.71,8740,20231204,55.49,18800,-27.71,20241106,9350,45.35,20240805,18800,-27.71,20241106,8740,55.49,20231204,2.14,N,206650,500,182 억,,3534673,N,N,2249,N,00,N +20241119,100931,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13720,-230,5,-1.65,1903452840,137483,23.74,14050,14160,13690,18130,9770,13950,13844.70,9.67,0,11651,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,5013,-36.01,4.49,12,0.38,-381.00,3055.00,18800,20241106,-27.02,8740,20231204,56.98,18800,-27.02,20241106,9350,46.74,20240805,18800,-27.02,20241106,8740,56.98,20231204,2.14,N,206650,500,182 억,,3534673,N,N,2249,N,00,N +20241119,090923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13960,10,2,0.07,456321590,32581,5.63,14050,14160,13900,18130,9770,13950,14006.44,9.67,0,-1968,14956,14452,14146,13642,13336,14300,13490,183,4180,500,10320,10,1,36534307,5100,-36.64,4.57,12,0.09,-381.00,3055.00,18800,20241106,-25.74,8740,20231204,59.73,18800,-25.74,20241106,9350,49.30,20240805,18800,-25.74,20241106,8740,59.73,20231204,2.14,N,206650,500,182 억,,3534673,N,N,2249,N,00,N 20241118,160855,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13950,-750,5,-5.10,8152111580,572687,136.88,14500,14650,13840,19110,10290,14700,14235.23,9.49,0,80800,15586,15142,14906,14462,14226,15025,14345,183,4410,500,10870,10,1,36534307,5097,-36.61,4.57,12,1.57,-381.00,3055.00,18800,20241106,-25.80,8740,20231204,59.61,18800,-25.80,20241106,9350,49.20,20240805,18800,-25.80,20241106,8740,59.61,20231204,2.12,N,206650,500,182 억,,3467369,N,N,2248,N,00,N 20241118,150907,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,13930,-770,5,-5.24,7771331250,545366,130.35,14500,14650,13840,19110,10290,14700,14249.75,9.49,0,76106,15586,15142,14906,14462,14226,15025,14345,183,4410,500,10870,10,1,36534307,5089,-36.56,4.56,12,1.49,-381.00,3055.00,18800,20241106,-25.90,8740,20231204,59.38,18800,-25.90,20241106,9350,48.98,20240805,18800,-25.90,20241106,8740,59.38,20231204,2.12,N,206650,500,182 억,,3467369,N,N,1173,N,00,N 20241118,140908,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,14240,-460,5,-3.13,5696391630,397531,95.02,14500,14650,14130,19110,10290,14700,14329.43,9.49,0,54779,15586,15142,14906,14462,14226,15025,14345,183,4410,500,10870,10,1,36534307,5202,-37.38,4.66,12,1.09,-381.00,3055.00,18800,20241106,-24.26,8740,20231204,62.93,18800,-24.26,20241106,9350,52.30,20240805,18800,-24.26,20241106,8740,62.93,20231204,2.12,N,206650,500,182 억,,3467369,N,N,1173,N,00,N diff --git a/206950/price/prices-20241101.csv b/206950/price/prices-20241101.csv index 48f82e2b4082..75d78c3886f1 100644 --- a/206950/price/prices-20241101.csv +++ b/206950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160851,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-51,5,-2.55,4609702,2471,2331.13,2195,2195,1800,2300,1700,2000,1865.52,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,1,1,14077265,274,3.91,1.73,12,0.02,499.00,1128.00,3105,20240424,-37.23,1751,20240828,11.31,3105,-37.23,20240424,1751,11.31,20240828,3105,-37.23,20240424,1751,11.31,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241119,150905,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-51,5,-2.55,3566987,1936,1826.42,2195,2195,1800,2300,1700,2000,1842.45,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,1,1,14077265,274,3.91,1.73,12,0.01,499.00,1128.00,3105,20240424,-37.23,1751,20240828,11.31,3105,-37.23,20240424,1751,11.31,20240828,3105,-37.23,20240424,1751,11.31,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241119,140904,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-51,5,-2.55,3566987,1936,1826.42,2195,2195,1800,2300,1700,2000,1842.45,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,1,1,14077265,274,3.91,1.73,12,0.01,499.00,1128.00,3105,20240424,-37.23,1751,20240828,11.31,3105,-37.23,20240424,1751,11.31,20240828,3105,-37.23,20240424,1751,11.31,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241119,130907,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-51,5,-2.55,3566987,1936,1826.42,2195,2195,1800,2300,1700,2000,1842.45,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,1,1,14077265,274,3.91,1.73,12,0.01,499.00,1128.00,3105,20240424,-37.23,1751,20240828,11.31,3105,-37.23,20240424,1751,11.31,20240828,3105,-37.23,20240424,1751,11.31,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241119,120858,57,100.00,KONEX,,,N,N,N,N, ,N,1949,-51,5,-2.55,3566987,1936,1826.42,2195,2195,1800,2300,1700,2000,1842.45,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,1,1,14077265,274,3.91,1.73,12,0.01,499.00,1128.00,3105,20240424,-37.23,1751,20240828,11.31,3105,-37.23,20240424,1751,11.31,20240828,3105,-37.23,20240424,1751,11.31,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241119,110907,57,100.00,KONEX,,,N,N,N,N, ,N,1950,-50,5,-2.50,2553507,1416,1335.85,2195,2195,1800,2300,1700,2000,1803.32,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,1,1,14077265,275,3.91,1.73,12,0.01,499.00,1128.00,3105,20240424,-37.20,1751,20240828,11.36,3105,-37.20,20240424,1751,11.36,20240828,3105,-37.20,20240424,1751,11.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241119,100931,57,100.00,KONEX,,,N,N,N,N, ,N,2195,195,2,9.75,2195,1,0.94,2195,2195,2195,2300,1700,2000,2195.00,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,5,1,14077265,309,4.40,1.95,12,0.00,499.00,1128.00,3105,20240424,-29.31,1751,20240828,25.36,3105,-29.31,20240424,1751,25.36,20240828,3105,-29.31,20240424,1751,25.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N +20241119,090923,57,100.00,KONEX,,,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2300,1700,2000,0.00,0.00,0,0,2266,2132,2066,1932,1866,2100,1900,70,300,500,1240,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1751,20240828,14.22,3105,-35.59,20240424,1751,14.22,20240828,3105,-35.59,20240424,1751,14.22,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241118,160855,57,100.00,KONEX,,,N,N,N,N, ,N,2000,2,2,0.10,213020,106,25.18,2200,2200,2000,2295,1699,1998,2009.62,0.00,0,0,2429,2213,2084,1868,1739,2149,1804,70,297,500,1230,5,1,14077265,282,4.01,1.77,12,0.00,499.00,1128.00,3105,20240424,-35.59,1751,20240828,14.22,3105,-35.59,20240424,1751,14.22,20240828,3105,-35.59,20240424,1751,14.22,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241118,150907,57,100.00,KONEX,,,N,N,N,N, ,N,2020,22,2,1.10,13020,6,1.43,2200,2200,2020,2295,1699,1998,2170.00,0.00,0,0,2429,2213,2084,1868,1739,2149,1804,70,297,500,1230,5,1,14077265,284,4.05,1.79,12,0.00,499.00,1128.00,3105,20240424,-34.94,1751,20240828,15.36,3105,-34.94,20240424,1751,15.36,20240828,3105,-34.94,20240424,1751,15.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N 20241118,140909,57,100.00,KONEX,,,N,N,N,N, ,N,2020,22,2,1.10,13020,6,1.43,2200,2200,2020,2295,1699,1998,2170.00,0.00,0,0,2429,2213,2084,1868,1739,2149,1804,70,297,500,1230,5,1,14077265,284,4.05,1.79,12,0.00,499.00,1128.00,3105,20240424,-34.94,1751,20240828,15.36,3105,-34.94,20240424,1751,15.36,20240828,3105,-34.94,20240424,1751,15.36,20240828,0.00,N,206950,500,70 억,,0,N,N,0,N,00,N diff --git a/207490/price/prices-20241101.csv b/207490/price/prices-20241101.csv index d2dc6ee5e37d..4bd7cbd904e8 100644 --- a/207490/price/prices-20241101.csv +++ b/207490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160852,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241119,150905,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241119,140905,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241119,130908,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241119,120858,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241119,110907,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241119,100931,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N +20241119,090924,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241118,160856,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241118,150907,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N 20241118,140909,57,100.00,KONEX,,,N,N,N,N, ,N,6900,0,3,0.00,0,0,0.00,0,0,0,7930,5870,6900,0.00,0.00,0,0,6900,6900,6900,6900,6900,6900,6900,18,1030,500,4140,10,1,3600000,248,246.43,3.61,12,0.00,28.00,1914.00,8050,20240229,-14.29,3705,20240205,86.23,8050,-14.29,20240229,3705,86.23,20240205,8050,-14.29,20240229,3705,86.23,20240205,0.00,N,207490,500,18 억,,0,N,N,0,N,00,N diff --git a/207760/price/prices-20241101.csv b/207760/price/prices-20241101.csv index 20f72a17f227..7e34ee28d7e1 100644 --- a/207760/price/prices-20241101.csv +++ b/207760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160852,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1242,0,3,0.00,231588539,186029,95.91,1232,1257,1210,1614,870,1242,1244.91,0.83,0,644,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1032,-8.28,1.65,12,0.22,-150.00,752.00,3190,20240220,-61.07,1154,20241115,7.63,3190,-61.07,20240220,1154,7.63,20241115,3190,-61.07,20240220,1154,7.63,20241115,3.74,N,207760,100,83 억,,688204,N,N,990,N,00,N +20241119,150906,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1244,2,2,0.16,215041384,172716,89.05,1232,1257,1210,1614,870,1242,1245.06,0.83,0,5533,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1034,-8.29,1.65,12,0.21,-150.00,752.00,3190,20240220,-61.00,1154,20241115,7.80,3190,-61.00,20240220,1154,7.80,20241115,3190,-61.00,20240220,1154,7.80,20241115,3.74,N,207760,100,83 억,,688204,N,N,1074,N,00,N +20241119,140905,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1239,-3,5,-0.24,196497582,157750,81.33,1232,1257,1210,1614,870,1242,1245.63,0.83,0,12680,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1029,-8.26,1.65,12,0.19,-150.00,752.00,3190,20240220,-61.16,1154,20241115,7.37,3190,-61.16,20240220,1154,7.37,20241115,3190,-61.16,20240220,1154,7.37,20241115,3.74,N,207760,100,83 억,,688204,N,N,1074,N,00,N +20241119,130908,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1244,2,2,0.16,181155514,145359,74.94,1232,1257,1210,1614,870,1242,1246.26,0.83,0,24229,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1034,-8.29,1.65,12,0.17,-150.00,752.00,3190,20240220,-61.00,1154,20241115,7.80,3190,-61.00,20240220,1154,7.80,20241115,3190,-61.00,20240220,1154,7.80,20241115,3.74,N,207760,100,83 억,,688204,N,N,1074,N,00,N +20241119,120858,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1239,-3,5,-0.24,179132409,143733,74.11,1232,1257,1210,1614,870,1242,1246.29,0.83,0,25008,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1029,-8.26,1.65,12,0.17,-150.00,752.00,3190,20240220,-61.16,1154,20241115,7.37,3190,-61.16,20240220,1154,7.37,20241115,3190,-61.16,20240220,1154,7.37,20241115,3.74,N,207760,100,83 억,,688204,N,N,1074,N,00,N +20241119,110908,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1244,2,2,0.16,146021773,117060,60.35,1232,1257,1210,1614,870,1242,1247.41,0.83,0,25702,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1034,-8.29,1.65,12,0.14,-150.00,752.00,3190,20240220,-61.00,1154,20241115,7.80,3190,-61.00,20240220,1154,7.80,20241115,3190,-61.00,20240220,1154,7.80,20241115,3.74,N,207760,100,83 억,,688204,N,N,1074,N,00,N +20241119,100931,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1248,6,2,0.48,49912884,40191,20.72,1232,1254,1210,1614,870,1242,1241.89,0.83,0,-388,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1037,-8.32,1.66,12,0.05,-150.00,752.00,3190,20240220,-60.88,1154,20241115,8.15,3190,-60.88,20240220,1154,8.15,20241115,3190,-60.88,20240220,1154,8.15,20241115,3.74,N,207760,100,83 억,,688204,N,N,1074,N,00,N +20241119,090924,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1242,0,3,0.00,20123748,16328,8.42,1232,1248,1210,1614,870,1242,1232.47,0.83,0,-24,1279,1260,1235,1216,1191,1270,1226,83,372,100,790,1,1,83079783,1032,-8.28,1.65,12,0.02,-150.00,752.00,3190,20240220,-61.07,1154,20241115,7.63,3190,-61.07,20240220,1154,7.63,20241115,3190,-61.07,20240220,1154,7.63,20241115,3.74,N,207760,100,83 억,,688204,N,N,1074,N,00,N 20241118,160856,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1242,24,2,1.97,238828932,192975,62.67,1220,1254,1210,1583,853,1218,1237.62,0.81,0,17708,1271,1244,1199,1172,1127,1258,1186,83,365,100,770,1,1,83079783,1032,-8.28,1.65,12,0.23,-150.00,752.00,3190,20240220,-61.07,1154,20241115,7.63,3190,-61.07,20240220,1154,7.63,20241115,3190,-61.07,20240220,1154,7.63,20241115,3.83,N,207760,100,83 억,,670499,N,N,1072,N,00,N 20241118,150907,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1238,20,2,1.64,224482549,181404,58.91,1220,1254,1210,1583,853,1218,1237.47,0.81,0,10980,1271,1244,1199,1172,1127,1258,1186,83,365,100,770,1,1,83079783,1029,-8.25,1.65,12,0.22,-150.00,752.00,3190,20240220,-61.19,1154,20241115,7.28,3190,-61.19,20240220,1154,7.28,20241115,3190,-61.19,20240220,1154,7.28,20241115,3.83,N,207760,100,83 억,,670499,N,N,1608,N,00,N 20241118,140909,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,1239,21,2,1.72,189064015,152715,49.60,1220,1254,1210,1583,853,1218,1238.02,0.81,0,26015,1271,1244,1199,1172,1127,1258,1186,83,365,100,770,1,1,83079783,1029,-8.26,1.65,12,0.18,-150.00,752.00,3190,20240220,-61.16,1154,20241115,7.37,3190,-61.16,20240220,1154,7.37,20241115,3190,-61.16,20240220,1154,7.37,20241115,3.83,N,207760,100,83 억,,670499,N,N,1608,N,00,N diff --git a/207940/price/prices-20241101.csv b/207940/price/prices-20241101.csv index abc7afb28203..0ce820b47ba6 100644 --- a/207940/price/prices-20241101.csv +++ b/207940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160852,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,919000,3000,2,0.33,68766176000,74323,83.79,917000,937000,917000,1190000,642000,916000,925236.22,13.29,0,-9438,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,654089,76.26,6.65,12,0.10,12051.00,138119.00,1113000,20241022,-17.43,698000,20231214,31.66,1113000,-17.43,20241022,721000,27.46,20240530,1113000,-17.43,20241022,698000,31.66,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,480,N,00,N +20241119,150906,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,922000,6000,2,0.66,61735663000,66679,75.18,917000,937000,917000,1190000,642000,916000,925863.66,13.29,0,-8236,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,656224,76.51,6.68,12,0.09,12051.00,138119.00,1113000,20241022,-17.16,698000,20231214,32.09,1113000,-17.16,20241022,721000,27.88,20240530,1113000,-17.16,20241022,698000,32.09,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,578,N,00,N +20241119,140905,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,927000,11000,2,1.20,51428400000,55529,62.60,917000,937000,917000,1190000,642000,916000,926153.90,13.29,0,-6214,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,659783,76.92,6.71,12,0.08,12051.00,138119.00,1113000,20241022,-16.71,698000,20231214,32.81,1113000,-16.71,20241022,721000,28.57,20240530,1113000,-16.71,20241022,698000,32.81,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,578,N,00,N +20241119,130908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,925000,9000,2,0.98,42917131000,46327,52.23,917000,937000,917000,1190000,642000,916000,926395.64,13.29,0,-6357,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,658360,76.76,6.70,12,0.07,12051.00,138119.00,1113000,20241022,-16.89,698000,20231214,32.52,1113000,-16.89,20241022,721000,28.29,20240530,1113000,-16.89,20241022,698000,32.52,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,578,N,00,N +20241119,120859,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,924000,8000,2,0.87,35026725000,37807,42.62,917000,937000,917000,1190000,642000,916000,926461.37,13.29,0,-6931,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,657648,76.67,6.69,12,0.05,12051.00,138119.00,1113000,20241022,-16.98,698000,20231214,32.38,1113000,-16.98,20241022,721000,28.16,20240530,1113000,-16.98,20241022,698000,32.38,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,578,N,00,N +20241119,110908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,920000,4000,2,0.44,29547040000,31864,35.92,917000,937000,917000,1190000,642000,916000,927285.97,13.29,0,-6537,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,654801,76.34,6.66,12,0.04,12051.00,138119.00,1113000,20241022,-17.34,698000,20231214,31.81,1113000,-17.34,20241022,721000,27.60,20240530,1113000,-17.34,20241022,698000,31.81,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,578,N,00,N +20241119,100932,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,921000,5000,2,0.55,22611173000,24340,27.44,917000,937000,917000,1190000,642000,916000,928971.77,13.29,0,-3776,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,655513,76.43,6.67,12,0.03,12051.00,138119.00,1113000,20241022,-17.25,698000,20231214,31.95,1113000,-17.25,20241022,721000,27.74,20240530,1113000,-17.25,20241022,698000,31.95,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,578,N,00,N +20241119,090924,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,933000,17000,2,1.86,7172769000,7736,8.72,917000,934000,917000,1190000,642000,916000,927193.51,13.29,0,-1422,943333,929666,918333,904666,893333,936500,911500,1779,274000,2500,714480,1000,1,71174000,664053,77.42,6.76,12,0.01,12051.00,138119.00,1113000,20241022,-16.17,698000,20231214,33.67,1113000,-16.17,20241022,721000,29.40,20240530,1113000,-16.17,20241022,698000,33.67,20231214,0.07,N,207940,2500,1779 억,,9458213,N,N,578,N,00,N 20241118,160856,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,-21000,5,-2.24,80934194000,88130,31.30,915000,932000,907000,1218000,656000,937000,918361.46,13.30,0,7259,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,651954,76.01,6.63,12,0.12,12051.00,138119.00,1113000,20241022,-17.70,698000,20231214,31.23,1113000,-17.70,20241022,721000,27.05,20240530,1113000,-17.70,20241022,698000,31.23,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,578,N,00,N 20241118,150908,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,916000,-21000,5,-2.24,69467460000,75612,26.85,915000,932000,907000,1218000,656000,937000,918735.67,13.30,0,6384,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,651954,76.01,6.63,12,0.11,12051.00,138119.00,1113000,20241022,-17.70,698000,20231214,31.23,1113000,-17.70,20241022,721000,27.05,20240530,1113000,-17.70,20241022,698000,31.23,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,84,N,00,N 20241118,140909,55,20.00,KOSPI200,,의약품,N,N,N,Y,40,Y,913000,-24000,5,-2.56,59193529000,64380,22.87,915000,932000,907000,1218000,656000,937000,919439.44,13.30,0,5854,978333,957666,943333,922666,908333,950500,915500,1779,281000,2500,730860,1000,1,71174000,649819,75.76,6.61,12,0.09,12051.00,138119.00,1113000,20241022,-17.97,698000,20231214,30.80,1113000,-17.97,20241022,721000,26.63,20240530,1113000,-17.97,20241022,698000,30.80,20231214,0.08,N,207940,2500,1779 억,,9465873,N,N,84,N,00,N diff --git a/208140/price/prices-20241101.csv b/208140/price/prices-20241101.csv index 720b0a397e3e..9836f98b3aad 100644 --- a/208140/price/prices-20241101.csv +++ b/208140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160852,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2775,5,2,0.18,255953295,92687,52.13,2775,2790,2745,3600,1940,2770,2761.47,2.12,0,-33524,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,907,2.78,0.74,12,0.28,999.00,3733.00,3430,20240425,-19.10,2350,20240909,18.09,3430,-19.10,20240425,2350,18.09,20240909,3430,-19.10,20240425,2350,18.09,20240909,1.91,N,208140,100,32 억,,693986,N,N,41,N,00,N +20241119,150906,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2765,-5,5,-0.18,236825365,85769,48.24,2775,2790,2745,3600,1940,2770,2761.20,2.12,0,-28981,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,904,2.77,0.74,12,0.26,999.00,3733.00,3430,20240425,-19.39,2350,20240909,17.66,3430,-19.39,20240425,2350,17.66,20240909,3430,-19.39,20240425,2350,17.66,20240909,1.91,N,208140,100,32 억,,693986,N,N,3,N,00,N +20241119,140905,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2765,-5,5,-0.18,207613795,75168,42.27,2775,2790,2745,3600,1940,2770,2762.00,2.12,0,-25038,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,904,2.77,0.74,12,0.23,999.00,3733.00,3430,20240425,-19.39,2350,20240909,17.66,3430,-19.39,20240425,2350,17.66,20240909,3430,-19.39,20240425,2350,17.66,20240909,1.91,N,208140,100,32 억,,693986,N,N,3,N,00,N +20241119,130909,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,-10,5,-0.36,191953075,69498,39.09,2775,2790,2745,3600,1940,2770,2761.99,2.12,0,-22352,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,902,2.76,0.74,12,0.21,999.00,3733.00,3430,20240425,-19.53,2350,20240909,17.45,3430,-19.53,20240425,2350,17.45,20240909,3430,-19.53,20240425,2350,17.45,20240909,1.91,N,208140,100,32 억,,693986,N,N,3,N,00,N +20241119,120859,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2745,-25,5,-0.90,168493280,60985,34.30,2775,2790,2745,3600,1940,2770,2762.86,2.12,0,-19487,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,897,2.75,0.74,12,0.19,999.00,3733.00,3430,20240425,-19.97,2350,20240909,16.81,3430,-19.97,20240425,2350,16.81,20240909,3430,-19.97,20240425,2350,16.81,20240909,1.91,N,208140,100,32 억,,693986,N,N,3,N,00,N +20241119,110908,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,-10,5,-0.36,141046185,51008,28.69,2775,2790,2750,3600,1940,2770,2765.18,2.12,0,-18551,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,902,2.76,0.74,12,0.16,999.00,3733.00,3430,20240425,-19.53,2350,20240909,17.45,3430,-19.53,20240425,2350,17.45,20240909,3430,-19.53,20240425,2350,17.45,20240909,1.91,N,208140,100,32 억,,693986,N,N,3,N,00,N +20241119,100932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2770,0,3,0.00,73143025,26442,14.87,2775,2790,2750,3600,1940,2770,2766.17,2.12,0,-7433,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,905,2.77,0.74,12,0.08,999.00,3733.00,3430,20240425,-19.24,2350,20240909,17.87,3430,-19.24,20240425,2350,17.87,20240909,3430,-19.24,20240425,2350,17.87,20240909,1.91,N,208140,100,32 억,,693986,N,N,3,N,00,N +20241119,090924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2760,-10,5,-0.36,9394140,3394,1.91,2775,2785,2760,3600,1940,2770,2767.87,2.12,0,-878,2856,2812,2781,2737,2706,2797,2722,33,830,100,1990,5,1,32684246,902,2.76,0.74,12,0.01,999.00,3733.00,3430,20240425,-19.53,2350,20240909,17.45,3430,-19.53,20240425,2350,17.45,20240909,3430,-19.53,20240425,2350,17.45,20240909,1.91,N,208140,100,32 억,,693986,N,N,3,N,00,N 20241118,160856,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2770,0,3,0.00,492934295,176703,55.35,2780,2825,2750,3600,1940,2770,2789.72,2.16,0,-12409,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,905,2.77,0.74,12,0.54,999.00,3733.00,3430,20240425,-19.24,2350,20240909,17.87,3430,-19.24,20240425,2350,17.87,20240909,3430,-19.24,20240425,2350,17.87,20240909,1.86,N,208140,100,32 억,,706036,N,N,3,N,00,N 20241118,150908,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2780,10,2,0.36,467296390,167413,52.44,2780,2825,2755,3600,1940,2770,2791.32,2.16,0,-11777,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,909,2.78,0.74,12,0.51,999.00,3733.00,3430,20240425,-18.95,2350,20240909,18.30,3430,-18.95,20240425,2350,18.30,20240909,3430,-18.95,20240425,2350,18.30,20240909,1.86,N,208140,100,32 억,,706036,N,N,11,N,00,N 20241118,140910,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2765,-5,5,-0.18,432329595,154762,48.48,2780,2825,2755,3600,1940,2770,2793.56,2.16,0,-13995,2900,2835,2740,2675,2580,2867,2707,33,830,100,1990,5,1,32684246,904,2.77,0.74,12,0.47,999.00,3733.00,3430,20240425,-19.39,2350,20240909,17.66,3430,-19.39,20240425,2350,17.66,20240909,3430,-19.39,20240425,2350,17.66,20240909,1.86,N,208140,100,32 억,,706036,N,N,11,N,00,N diff --git a/208340/price/prices-20241101.csv b/208340/price/prices-20241101.csv index 4ef97d90b05c..92e0db17a91d 100644 --- a/208340/price/prices-20241101.csv +++ b/208340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160853,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241119,150906,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241119,140906,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241119,130909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241119,120859,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241119,110909,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241119,100932,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N +20241119,090925,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241118,160857,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241118,150908,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N 20241118,140910,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,0,3,0.00,0,0,0.00,0,0,0,3785,2045,2915,0.00,0.00,0,0,2915,2915,2915,2915,2915,2915,2915,401,870,500,0,5,1,80201108,2338,-5.30,5.28,12,0.00,-550.00,552.00,4630,20231228,-37.04,900,20231120,223.89,3970,-26.57,20240118,2315,25.92,20240116,4630,-37.04,20231228,900,223.89,20231120,0.00,N,208340,500,401 억,,0,N,N,0,N,02,N diff --git a/208350/price/prices-20241101.csv b/208350/price/prices-20241101.csv index a6dcddd4ac5c..9f1ed59df136 100644 --- a/208350/price/prices-20241101.csv +++ b/208350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160853,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3090,-50,5,-1.59,40683105,12948,31.56,3185,3220,3090,4080,2200,3140,3142.04,0.59,0,1259,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,273,2.31,0.50,12,0.15,1337.00,6161.00,4810,20231215,-35.76,2760,20240805,11.96,4725,-34.60,20240604,2760,11.96,20240805,4810,-35.76,20231215,2760,11.96,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N +20241119,150907,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3135,-5,5,-0.16,36180540,11494,28.01,3185,3220,3125,4080,2200,3140,3147.78,0.59,0,2052,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,277,2.34,0.51,12,0.13,1337.00,6161.00,4810,20231215,-34.82,2760,20240805,13.59,4725,-33.65,20240604,2760,13.59,20240805,4810,-34.82,20231215,2760,13.59,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N +20241119,140906,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3170,30,2,0.96,21795675,6904,16.83,3185,3220,3130,4080,2200,3140,3156.96,0.59,0,1150,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,280,2.37,0.51,12,0.08,1337.00,6161.00,4810,20231215,-34.10,2760,20240805,14.86,4725,-32.91,20240604,2760,14.86,20240805,4810,-34.10,20231215,2760,14.86,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N +20241119,130909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3185,45,2,1.43,19725970,6249,15.23,3185,3220,3130,4080,2200,3140,3156.66,0.59,0,1197,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,282,2.38,0.52,12,0.07,1337.00,6161.00,4810,20231215,-33.78,2760,20240805,15.40,4725,-32.59,20240604,2760,15.40,20240805,4810,-33.78,20231215,2760,15.40,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N +20241119,120859,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3185,45,2,1.43,14729385,4673,11.39,3185,3220,3130,4080,2200,3140,3152.02,0.59,0,698,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,282,2.38,0.52,12,0.05,1337.00,6161.00,4810,20231215,-33.78,2760,20240805,15.40,4725,-32.59,20240604,2760,15.40,20240805,4810,-33.78,20231215,2760,15.40,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N +20241119,110909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3185,45,2,1.43,14411020,4573,11.14,3185,3220,3130,4080,2200,3140,3151.33,0.59,0,698,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,282,2.38,0.52,12,0.05,1337.00,6161.00,4810,20231215,-33.78,2760,20240805,15.40,4725,-32.59,20240604,2760,15.40,20240805,4810,-33.78,20231215,2760,15.40,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N +20241119,100932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,0,3,0.00,4670515,1481,3.61,3185,3185,3140,4080,2200,3140,3153.62,0.59,0,677,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,278,2.35,0.51,12,0.02,1337.00,6161.00,4810,20231215,-34.72,2760,20240805,13.77,4725,-33.54,20240604,2760,13.77,20240805,4810,-34.72,20231215,2760,13.77,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N +20241119,090925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3150,10,2,0.32,1967590,621,1.51,3185,3185,3140,4080,2200,3140,3168.42,0.59,0,59,3496,3317,3101,2922,2706,3407,3012,44,940,500,2070,5,1,8838549,278,2.36,0.51,12,0.01,1337.00,6161.00,4810,20231215,-34.51,2760,20240805,14.13,4725,-33.33,20240604,2760,14.13,20240805,4810,-34.51,20231215,2760,14.13,20240805,0.00,N,208350,500,44 억,,52544,N,N,0,N,00,N 20241118,160857,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3140,255,2,8.84,128524515,41013,372.54,2885,3280,2885,3750,2020,2885,3133.75,0.59,0,243,3041,2962,2896,2817,2751,3002,2857,44,865,500,1900,5,1,8838549,278,2.35,0.51,12,0.46,1337.00,6161.00,4810,20231215,-34.72,2760,20240805,13.77,4725,-33.54,20240604,2760,13.77,20240805,4810,-34.72,20231215,2760,13.77,20240805,0.00,N,208350,500,44 억,,52311,N,N,0,N,00,N 20241118,150908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3170,285,2,9.88,120694570,38525,349.94,2885,3280,2885,3750,2020,2885,3132.89,0.59,0,467,3041,2962,2896,2817,2751,3002,2857,44,865,500,1900,5,1,8838549,280,2.37,0.51,12,0.44,1337.00,6161.00,4810,20231215,-34.10,2760,20240805,14.86,4725,-32.91,20240604,2760,14.86,20240805,4810,-34.10,20231215,2760,14.86,20240805,0.00,N,208350,500,44 억,,52311,N,N,0,N,00,N 20241118,140910,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3160,275,2,9.53,91100690,29135,264.65,2885,3280,2885,3750,2020,2885,3126.85,0.59,0,-2279,3041,2962,2896,2817,2751,3002,2857,44,865,500,1900,5,1,8838549,279,2.36,0.51,12,0.33,1337.00,6161.00,4810,20231215,-34.30,2760,20240805,14.49,4725,-33.12,20240604,2760,14.49,20240805,4810,-34.30,20231215,2760,14.49,20240805,0.00,N,208350,500,44 억,,52311,N,N,0,N,00,N diff --git a/208370/price/prices-20241101.csv b/208370/price/prices-20241101.csv index 8aca72f77f64..240438a59d81 100644 --- a/208370/price/prices-20241101.csv +++ b/208370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160853,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4340,610,2,16.35,40814934655,9153134,2020.35,3790,4845,3730,4845,2615,3730,4459.28,0.78,0,-110256,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1117,20.38,1.85,12,35.56,213.00,2347.00,7790,20231128,-44.29,3425,20241115,26.72,7460,-41.82,20240109,3425,26.72,20241115,7790,-44.29,20231128,3425,26.72,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N +20241119,150907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4425,695,2,18.63,39342462900,8815759,1945.88,3790,4845,3730,4845,2615,3730,4462.74,0.78,0,-105748,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1139,20.77,1.89,12,34.25,213.00,2347.00,7790,20231128,-43.20,3425,20241115,29.20,7460,-40.68,20240109,3425,29.20,20241115,7790,-43.20,20231128,3425,29.20,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N +20241119,140906,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4470,740,2,19.84,23367808245,5200243,1147.83,3790,4845,3730,4845,2615,3730,4493.60,0.78,0,-137078,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1151,20.99,1.90,12,20.20,213.00,2347.00,7790,20231128,-42.62,3425,20241115,30.51,7460,-40.08,20240109,3425,30.51,20241115,7790,-42.62,20231128,3425,30.51,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N +20241119,130909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3965,235,2,6.30,1663649405,428171,94.51,3790,4020,3730,4845,2615,3730,3885.48,0.78,0,-59412,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,1021,18.62,1.69,12,1.66,213.00,2347.00,7790,20231128,-49.10,3425,20241115,15.77,7460,-46.85,20240109,3425,15.77,20241115,7790,-49.10,20231128,3425,15.77,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N +20241119,120900,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3800,70,2,1.88,588194615,154983,34.21,3790,3860,3730,4845,2615,3730,3795.22,0.78,0,-26411,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,978,17.84,1.62,12,0.60,213.00,2347.00,7790,20231128,-51.22,3425,20241115,10.95,7460,-49.06,20240109,3425,10.95,20241115,7790,-51.22,20231128,3425,10.95,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N +20241119,110909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3750,20,2,0.54,527676815,138982,30.68,3790,3860,3730,4845,2615,3730,3796.73,0.78,0,-30160,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,965,17.61,1.60,12,0.54,213.00,2347.00,7790,20231128,-51.86,3425,20241115,9.49,7460,-49.73,20240109,3425,9.49,20241115,7790,-51.86,20231128,3425,9.49,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N +20241119,100933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3790,60,2,1.61,451472715,118760,26.21,3790,3860,3730,4845,2615,3730,3801.56,0.78,0,-27450,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,976,17.79,1.61,12,0.46,213.00,2347.00,7790,20231128,-51.35,3425,20241115,10.66,7460,-49.20,20240109,3425,10.66,20241115,7790,-51.35,20231128,3425,10.66,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N +20241119,090925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3840,110,2,2.95,185255640,48676,10.74,3790,3850,3730,4845,2615,3730,3805.89,0.78,0,-7709,4036,3882,3726,3572,3416,3960,3650,129,1115,500,2610,5,1,25740564,988,18.03,1.64,12,0.19,213.00,2347.00,7790,20231128,-50.71,3425,20241115,12.12,7460,-48.53,20240109,3425,12.12,20241115,7790,-50.71,20231128,3425,12.12,20241115,4.17,N,208370,500,128 억,,200319,N,N,0,N,00,N 20241118,160857,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3730,155,2,4.34,1672196590,444472,209.72,3575,3880,3570,4645,2505,3575,3762.22,0.71,0,17750,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,960,17.51,1.59,12,1.73,213.00,2347.00,7790,20231128,-52.12,3425,20241115,8.91,7460,-50.00,20240109,3425,8.91,20241115,7790,-52.12,20231128,3425,8.91,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N 20241118,150909,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3735,160,2,4.48,1598381410,424723,200.40,3575,3880,3570,4645,2505,3575,3763.36,0.71,0,12816,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,961,17.54,1.59,12,1.65,213.00,2347.00,7790,20231128,-52.05,3425,20241115,9.05,7460,-49.93,20240109,3425,9.05,20241115,7790,-52.05,20231128,3425,9.05,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N 20241118,140910,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,3745,170,2,4.76,1494657110,396990,187.32,3575,3880,3570,4645,2505,3575,3764.98,0.71,0,9244,3688,3631,3528,3471,3368,3660,3500,129,1070,500,2500,5,1,25740564,964,17.58,1.60,12,1.54,213.00,2347.00,7790,20231128,-51.93,3425,20241115,9.34,7460,-49.80,20240109,3425,9.34,20241115,7790,-51.93,20231128,3425,9.34,20241115,4.26,N,208370,500,128 억,,183752,N,N,0,N,00,N diff --git a/208640/price/prices-20241101.csv b/208640/price/prices-20241101.csv index e9b5301defd8..37bdef3f19a3 100644 --- a/208640/price/prices-20241101.csv +++ b/208640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160853,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,382,-57,5,-12.98,5956496858,15021527,27.26,414,432,374,570,308,439,396.60,0.23,0,-96018,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,532,-4.29,2.04,12,10.79,-89.00,187.00,513,20241118,-25.54,225,20241112,69.78,513,-25.54,20241118,225,69.78,20241112,513,-25.54,20241118,225,69.78,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N +20241119,150907,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,384,-55,5,-12.53,5810257865,14637842,26.56,414,432,374,570,308,439,396.93,0.23,0,-94786,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,535,-4.31,2.05,12,10.51,-89.00,187.00,513,20241118,-25.15,225,20241112,70.67,513,-25.15,20241118,225,70.67,20241112,513,-25.15,20241118,225,70.67,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N +20241119,140906,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,376,-63,5,-14.35,5231032025,13109848,23.79,414,432,375,570,308,439,399.01,0.23,0,-367,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,524,-4.22,2.01,12,9.42,-89.00,187.00,513,20241118,-26.71,225,20241112,67.11,513,-26.71,20241118,225,67.11,20241112,513,-26.71,20241118,225,67.11,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N +20241119,130910,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,379,-60,5,-13.67,4787099040,11932681,21.65,414,432,378,570,308,439,401.17,0.23,0,-58110,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,528,-4.26,2.03,12,8.57,-89.00,187.00,513,20241118,-26.12,225,20241112,68.44,513,-26.12,20241118,225,68.44,20241112,513,-26.12,20241118,225,68.44,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N +20241119,120900,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,385,-54,5,-12.30,4425553498,10990636,19.95,414,432,378,570,308,439,402.66,0.23,0,98050,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,536,-4.33,2.06,12,7.89,-89.00,187.00,513,20241118,-24.95,225,20241112,71.11,513,-24.95,20241118,225,71.11,20241112,513,-24.95,20241118,225,71.11,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N +20241119,110909,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,384,-55,5,-12.53,4043610803,9995495,18.14,414,432,381,570,308,439,404.54,0.23,0,8192,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,535,-4.31,2.05,12,7.18,-89.00,187.00,513,20241118,-25.15,225,20241112,70.67,513,-25.15,20241118,225,70.67,20241112,513,-25.15,20241118,225,70.67,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N +20241119,100933,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,392,-47,5,-10.71,3221606164,7874915,14.29,414,432,389,570,308,439,409.10,0.23,0,-85392,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,546,-4.40,2.10,12,5.66,-89.00,187.00,513,20241118,-23.59,225,20241112,74.22,513,-23.59,20241118,225,74.22,20241112,513,-23.59,20241118,225,74.22,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N +20241119,090926,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,414,-25,5,-5.69,849688265,2061541,3.74,414,421,404,570,308,439,412.16,0.23,0,52794,547,492,458,403,369,476,387,139,131,100,310,1,1,139240254,576,-4.65,2.21,12,1.48,-89.00,187.00,513,20241118,-19.30,225,20241112,84.00,513,-19.30,20241118,225,84.00,20241112,513,-19.30,20241118,225,84.00,20241112,0.00,N,208640,100,139 억,,317871,N,N,0,N,01,N 20241118,160858,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,439,44,2,11.14,25840807334,54475762,3213.19,513,513,424,513,277,395,474.45,0.26,0,-72245,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,611,-4.93,2.35,12,39.12,-89.00,187.00,513,20241118,-14.42,225,20241112,95.11,513,-14.42,20241118,225,95.11,20241112,513,-14.42,20241118,225,95.11,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N 20241118,150909,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,453,58,2,14.68,24993999007,52544346,3099.26,513,513,430,513,277,395,475.75,0.26,0,-59610,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,631,-5.09,2.42,12,37.74,-89.00,187.00,513,20241118,-11.70,225,20241112,101.33,513,-11.70,20241118,225,101.33,20241112,513,-11.70,20241118,225,101.33,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N 20241118,140911,57,100.00,KOSDAQ,신고가,출판.매체,N,N,N,N, ,N,467,72,2,18.23,23117553121,48451495,2857.85,513,513,430,513,277,395,477.21,0.26,0,-59231,395,395,395,395,395,395,395,139,118,100,280,1,1,139240254,650,-5.25,2.50,12,34.80,-89.00,187.00,513,20241118,-8.97,225,20241112,107.56,513,-8.97,20241118,225,107.56,20241112,513,-8.97,20241118,225,107.56,20241112,0.00,N,208640,100,139 억,,365404,N,N,0,N,00,N diff --git a/208710/price/prices-20241101.csv b/208710/price/prices-20241101.csv index cc9d8cf21908..739956b89ecc 100644 --- a/208710/price/prices-20241101.csv +++ b/208710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160854,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,385,-2,5,-0.52,34370507,87506,84.57,389,415,385,503,271,387,392.80,0.29,0,-3325,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,254,-1.53,0.40,12,0.13,-252.00,972.00,930,20231117,-58.60,370,20241115,4.05,920,-58.15,20240221,370,4.05,20241115,920,-58.15,20240221,370,4.05,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N +20241119,150907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,388,1,2,0.26,32169809,81814,79.07,389,415,387,503,271,387,393.21,0.29,0,1079,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,256,-1.54,0.40,12,0.12,-252.00,972.00,930,20231117,-58.28,370,20241115,4.86,920,-57.83,20240221,370,4.86,20241115,920,-57.83,20240221,370,4.86,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N +20241119,140907,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,393,6,2,1.55,24280461,61496,59.43,389,415,388,503,271,387,394.83,0.29,0,-1451,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,259,-1.56,0.40,12,0.09,-252.00,972.00,930,20231117,-57.74,370,20241115,6.22,920,-57.28,20240221,370,6.22,20241115,920,-57.28,20240221,370,6.22,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N +20241119,130910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,395,8,2,2.07,22063723,55858,53.98,389,415,388,503,271,387,395.00,0.29,0,-671,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,260,-1.57,0.41,12,0.08,-252.00,972.00,930,20231117,-57.53,370,20241115,6.76,920,-57.07,20240221,370,6.76,20241115,920,-57.07,20240221,370,6.76,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N +20241119,120900,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,395,8,2,2.07,10862318,27752,26.82,389,395,388,503,271,387,391.41,0.29,0,2972,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,260,-1.57,0.41,12,0.04,-252.00,972.00,930,20231117,-57.53,370,20241115,6.76,920,-57.07,20240221,370,6.76,20241115,920,-57.07,20240221,370,6.76,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N +20241119,110910,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,391,4,2,1.03,5457768,13993,13.52,389,392,388,503,271,387,390.04,0.29,0,2972,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,258,-1.55,0.40,12,0.02,-252.00,972.00,930,20231117,-57.96,370,20241115,5.68,920,-57.50,20240221,370,5.68,20241115,920,-57.50,20240221,370,5.68,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N +20241119,100933,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,388,1,2,0.26,4312976,11059,10.69,389,392,388,503,271,387,390.00,0.29,0,3210,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,256,-1.54,0.40,12,0.02,-252.00,972.00,930,20231117,-58.28,370,20241115,4.86,920,-57.83,20240221,370,4.86,20241115,920,-57.83,20240221,370,4.86,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N +20241119,090926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,390,3,2,0.78,815843,2094,2.02,389,390,389,503,271,387,389.61,0.29,0,-238,416,401,392,377,368,399,375,66,116,100,270,1,1,65900664,257,-1.55,0.40,12,0.00,-252.00,972.00,930,20231117,-58.06,370,20241115,5.41,920,-57.61,20240221,370,5.41,20241115,920,-57.61,20240221,370,5.41,20241115,0.48,N,208710,100,65 억,,193824,N,N,0,N,00,N 20241118,160858,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,387,0,3,0.00,39982720,103157,154.27,387,407,383,503,271,387,387.59,0.29,0,117,411,398,384,371,357,392,365,66,116,100,270,1,1,65900664,255,-1.54,0.40,12,0.16,-252.00,972.00,930,20231117,-58.39,370,20241115,4.59,920,-57.93,20240221,370,4.59,20241115,920,-57.93,20240221,370,4.59,20241115,0.46,N,208710,100,65 억,,193706,N,N,0,N,00,N 20241118,150909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,385,-2,5,-0.52,34526264,88974,133.06,387,407,383,503,271,387,388.05,0.29,0,2181,411,398,384,371,357,392,365,66,116,100,270,1,1,65900664,254,-1.53,0.40,12,0.14,-252.00,972.00,930,20231117,-58.60,370,20241115,4.05,920,-58.15,20240221,370,4.05,20241115,920,-58.15,20240221,370,4.05,20241115,0.46,N,208710,100,65 억,,193706,N,N,0,N,00,N 20241118,140911,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,386,-1,5,-0.26,25890144,66551,99.53,387,407,383,503,271,387,389.03,0.29,0,2167,411,398,384,371,357,392,365,66,116,100,270,1,1,65900664,254,-1.53,0.40,12,0.10,-252.00,972.00,930,20231117,-58.49,370,20241115,4.32,920,-58.04,20240221,370,4.32,20241115,920,-58.04,20240221,370,4.32,20241115,0.46,N,208710,100,65 억,,193706,N,N,0,N,00,N diff --git a/208850/price/prices-20241101.csv b/208850/price/prices-20241101.csv index 7c447c0d3a64..c1260f59302e 100644 --- a/208850/price/prices-20241101.csv +++ b/208850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160854,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,520000,100,666.67,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241119,150908,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,520000,100,666.67,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241119,140907,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,520000,100,666.67,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241119,130910,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,520000,100,666.67,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241119,120900,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241119,110910,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241119,100933,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N +20241119,090926,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,0,0,0.00,0,0,0,5980,4420,5200,0.00,0.00,0,0,5200,5200,5200,5200,5200,5200,5200,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241118,160858,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,78000,15,750.00,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241118,150909,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,78000,15,750.00,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N 20241118,140911,57,100.00,KONEX,,,N,N,N,N, ,N,5200,0,3,0.00,78000,15,750.00,5200,5200,5200,5980,4420,5200,5200.00,0.00,0,0,5466,5332,5266,5132,5066,5300,5100,28,780,1000,3120,10,1,2820250,147,16.51,1.07,12,0.00,315.00,4864.00,7000,20231114,-25.71,4300,20240415,20.93,6390,-18.62,20240903,4300,20.93,20240415,6790,-23.42,20231206,4300,20.93,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N diff --git a/208860/price/prices-20241101.csv b/208860/price/prices-20241101.csv index 6016a3469d8a..d37a3165cd38 100644 --- a/208860/price/prices-20241101.csv +++ b/208860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160854,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241119,150908,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241119,140907,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241119,130910,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241119,120901,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241119,110910,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241119,100934,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N +20241119,090926,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231110,0.00,2205,20231110,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241118,160858,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231109,0.00,2205,20231109,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241118,150910,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231109,0.00,2205,20231109,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N 20241118,140912,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,0,3,0.00,0,0,0.00,0,0,0,2865,1545,2205,0.00,0.51,0,0,2205,2205,2205,2205,2205,2205,2205,153,660,500,0,5,1,30528921,673,-4.18,3.02,12,0.00,-527.00,729.00,2205,20231109,0.00,2205,20231109,0.00,2205,0.00,20240102,2205,0.00,20240102,2205,0.00,20231120,2205,0.00,20231120,0.00,N,208860,500,152 억,,154724,N,N,0,N,00,N diff --git a/208890/price/prices-20241101.csv b/208890/price/prices-20241101.csv index bdf9128ac549..02f4b5df9429 100644 --- a/208890/price/prices-20241101.csv +++ b/208890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160854,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241119,150908,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241119,140908,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241119,130911,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241119,120901,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241119,110911,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241119,100934,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N +20241119,090927,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241118,160859,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241118,150910,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N 20241118,140912,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,40,165,1000,660,1,1,4005520,44,-18.64,1.41,12,0.00,-59.00,778.00,1400,20231115,-21.43,831,20240816,32.37,1398,-21.32,20240925,831,32.37,20240816,1398,-21.32,20240925,831,32.37,20240816,0.00,N,208890,1000,40 억,,0,N,N,0,N,00,N diff --git a/209640/price/prices-20241101.csv b/209640/price/prices-20241101.csv index 9d04de4c79a5..f89b6a5417b1 100644 --- a/209640/price/prices-20241101.csv +++ b/209640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160855,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13310,-690,5,-4.93,84559205330,5824086,57.75,14060,15310,13180,18200,9800,14000,14520.87,0.68,0,-39676,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,1893,19.87,3.58,12,40.95,670.00,3722.00,24000,20241018,-44.54,10760,20241104,23.70,24000,-44.54,20241018,10760,23.70,20241104,24000,-44.54,20241018,10760,23.70,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N +20241119,150909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13290,-710,5,-5.07,83067543270,5711652,56.64,14060,15310,13270,18200,9800,14000,14544.38,0.68,0,-33874,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,1890,19.84,3.57,12,40.16,670.00,3722.00,24000,20241018,-44.62,10760,20241104,23.51,24000,-44.62,20241018,10760,23.51,20241104,24000,-44.62,20241018,10760,23.51,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N +20241119,140908,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13670,-330,5,-2.36,79077758350,5416356,53.71,14060,15310,13620,18200,9800,14000,14600.81,0.68,0,-51608,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,1944,20.40,3.67,12,38.09,670.00,3722.00,24000,20241018,-43.04,10760,20241104,27.04,24000,-43.04,20241018,10760,27.04,20241104,24000,-43.04,20241018,10760,27.04,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N +20241119,130911,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14300,300,2,2.14,74120552130,5060649,50.18,14060,15310,13920,18200,9800,14000,14647.61,0.68,0,-60883,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,2034,21.34,3.84,12,35.58,670.00,3722.00,24000,20241018,-40.42,10760,20241104,32.90,24000,-40.42,20241018,10760,32.90,20241104,24000,-40.42,20241018,10760,32.90,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N +20241119,120901,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14370,370,2,2.64,70084026250,4779102,47.39,14060,15310,13920,18200,9800,14000,14665.94,0.68,0,-42967,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,2044,21.45,3.86,12,33.60,670.00,3722.00,24000,20241018,-40.12,10760,20241104,33.55,24000,-40.12,20241018,10760,33.55,20241104,24000,-40.12,20241018,10760,33.55,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N +20241119,110911,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14800,800,2,5.71,55469453640,3785052,37.53,14060,15310,13920,18200,9800,14000,14656.44,0.68,0,-27496,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,2105,22.09,3.98,12,26.61,670.00,3722.00,24000,20241018,-38.33,10760,20241104,37.55,24000,-38.33,20241018,10760,37.55,20241104,24000,-38.33,20241018,10760,37.55,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N +20241119,100934,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14350,350,2,2.50,19560981530,1370751,13.59,14060,14660,13920,18200,9800,14000,14272.05,0.68,0,-13084,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,2041,21.42,3.86,12,9.64,670.00,3722.00,24000,20241018,-40.21,10760,20241104,33.36,24000,-40.21,20241018,10760,33.36,20241104,24000,-40.21,20241018,10760,33.36,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N +20241119,090927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14270,270,2,1.93,6726442040,471370,4.67,14060,14590,14020,18200,9800,14000,14275.25,0.68,0,-17307,17066,15532,13566,12032,10066,16300,12800,72,4200,500,9800,10,1,14221573,2029,21.30,3.83,12,3.31,670.00,3722.00,24000,20241018,-40.54,10760,20241104,32.62,24000,-40.54,20241018,10760,32.62,20241104,24000,-40.54,20241018,10760,32.62,20241104,0.00,N,209640,500,71 억,,96074,N,N,0,N,00,N 20241118,160859,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14000,1600,2,12.90,138284032500,9948398,730.64,12400,15100,11600,16120,8680,12400,13900.56,0.50,0,27104,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1991,20.90,3.76,12,69.95,670.00,3722.00,24000,20241018,-41.67,10760,20241104,30.11,24000,-41.67,20241018,10760,30.11,20241104,24000,-41.67,20241018,10760,30.11,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N 20241118,150910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13990,1590,2,12.82,132564134690,9542873,700.86,12400,15100,11600,16120,8680,12400,13891.97,0.50,0,13474,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1990,20.88,3.76,12,67.10,670.00,3722.00,24000,20241018,-41.71,10760,20241104,30.02,24000,-41.71,20241018,10760,30.02,20241104,24000,-41.71,20241018,10760,30.02,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N 20241118,140912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13910,1510,2,12.18,78676189650,5836500,428.65,12400,14450,11600,16120,8680,12400,13480.67,0.50,0,7349,14120,13260,12820,11960,11520,13040,11740,72,3720,500,8680,10,1,14221573,1978,20.76,3.74,12,41.04,670.00,3722.00,24000,20241018,-42.04,10760,20241104,29.28,24000,-42.04,20241018,10760,29.28,20241104,24000,-42.04,20241018,10760,29.28,20241104,0.00,N,209640,500,71 억,,71613,N,N,0,N,00,N diff --git a/210120/price/prices-20241101.csv b/210120/price/prices-20241101.csv index c4073eb557ef..3c308d9508d9 100644 --- a/210120/price/prices-20241101.csv +++ b/210120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160855,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24150,-1100,5,-4.36,877671700,36365,104.10,24550,25350,23300,32800,17700,25250,24135.06,0.00,0,5433,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,759,-274.43,3.30,12,1.16,-88.00,7313.00,32000,20241112,-24.53,10760,20240902,124.44,32000,-24.53,20241112,10760,124.44,20240902,32000,-24.53,20241112,10760,124.44,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N +20241119,150909,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24100,-1150,5,-4.55,821437900,34047,97.46,24550,25350,23300,32800,17700,25250,24126.59,0.00,0,5488,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,758,-273.86,3.30,12,1.08,-88.00,7313.00,32000,20241112,-24.69,10760,20240902,123.98,32000,-24.69,20241112,10760,123.98,20240902,32000,-24.69,20241112,10760,123.98,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N +20241119,140908,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24200,-1050,5,-4.16,692491700,28674,82.08,24550,25350,23300,32800,17700,25250,24150.51,0.00,0,3801,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,761,-275.00,3.31,12,0.91,-88.00,7313.00,32000,20241112,-24.38,10760,20240902,124.91,32000,-24.38,20241112,10760,124.91,20240902,32000,-24.38,20241112,10760,124.91,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N +20241119,130911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24100,-1150,5,-4.55,646476150,26760,76.60,24550,25350,23300,32800,17700,25250,24158.30,0.00,0,3879,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,758,-273.86,3.30,12,0.85,-88.00,7313.00,32000,20241112,-24.69,10760,20240902,123.98,32000,-24.69,20241112,10760,123.98,20240902,32000,-24.69,20241112,10760,123.98,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N +20241119,120901,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,23900,-1350,5,-5.35,466688800,19208,54.99,24550,25350,23300,32800,17700,25250,24296.58,0.00,0,2372,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,752,-271.59,3.27,12,0.61,-88.00,7313.00,32000,20241112,-25.31,10760,20240902,122.12,32000,-25.31,20241112,10760,122.12,20240902,32000,-25.31,20241112,10760,122.12,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N +20241119,110911,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24550,-700,5,-2.77,404193950,16614,47.56,24550,25350,23300,32800,17700,25250,24328.52,0.00,0,1874,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,772,-278.98,3.36,12,0.53,-88.00,7313.00,32000,20241112,-23.28,10760,20240902,128.16,32000,-23.28,20241112,10760,128.16,20240902,32000,-23.28,20241112,10760,128.16,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N +20241119,100935,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,24600,-650,5,-2.57,345253600,14194,40.63,24550,25350,23300,32800,17700,25250,24323.91,0.00,0,2263,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,774,-279.55,3.36,12,0.45,-88.00,7313.00,32000,20241112,-23.12,10760,20240902,128.62,32000,-23.12,20241112,10760,128.62,20240902,32000,-23.12,20241112,10760,128.62,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N +20241119,090927,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25000,-250,5,-0.99,34231700,1362,3.90,24550,25350,24550,32800,17700,25250,25133.41,0.00,0,148,28216,26732,25816,24332,23416,26275,23875,16,7550,500,17170,50,1,3144610,786,-284.09,3.42,12,0.04,-88.00,7313.00,32000,20241112,-21.88,10760,20240902,132.34,32000,-21.88,20241112,10760,132.34,20240902,32000,-21.88,20241112,10760,132.34,20240902,1.24,N,210120,500,15 억,,0,N,N,0,N,00,N 20241118,160859,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25250,-550,5,-2.13,893620200,34785,110.54,26000,27300,24900,33500,18100,25800,25692.00,0.00,0,1653,28066,26932,26166,25032,24266,26550,24650,16,7700,500,17540,50,1,3144610,794,-286.93,3.45,12,1.11,-88.00,7313.00,32000,20241112,-21.09,10760,20240902,134.67,32000,-21.09,20241112,10760,134.67,20240902,32000,-21.09,20241112,10760,134.67,20240902,1.22,N,210120,500,15 억,,0,N,N,0,N,00,N 20241118,150910,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25300,-500,5,-1.94,828324600,32205,102.35,26000,27300,24900,33500,18100,25800,25720.37,0.00,0,1246,28066,26932,26166,25032,24266,26550,24650,16,7700,500,17540,50,1,3144610,796,-287.50,3.46,12,1.02,-88.00,7313.00,32000,20241112,-20.94,10760,20240902,135.13,32000,-20.94,20241112,10760,135.13,20240902,32000,-20.94,20241112,10760,135.13,20240902,1.22,N,210120,500,15 억,,0,N,N,0,N,00,N 20241118,140912,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,25550,-250,5,-0.97,737921650,28644,91.03,26000,27300,24900,33500,18100,25800,25761.82,0.00,0,888,28066,26932,26166,25032,24266,26550,24650,16,7700,500,17540,50,1,3144610,803,-290.34,3.49,12,0.91,-88.00,7313.00,32000,20241112,-20.16,10760,20240902,137.45,32000,-20.16,20241112,10760,137.45,20240902,32000,-20.16,20241112,10760,137.45,20240902,1.22,N,210120,500,15 억,,0,N,N,0,N,00,N diff --git a/210540/price/prices-20241101.csv b/210540/price/prices-20241101.csv index 1baaf329f1d2..35eb2c5f8876 100644 --- a/210540/price/prices-20241101.csv +++ b/210540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160855,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12620,-200,5,-1.56,123920410,9793,33.37,12830,12830,12610,16660,8980,12820,12653.98,7.99,0,-3203,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1393,5.07,0.53,12,0.09,2490.00,23906.00,14750,20240723,-14.44,11540,20240124,9.36,14750,-14.44,20240723,11540,9.36,20240124,14750,-14.44,20240723,11540,9.36,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N +20241119,150909,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12610,-210,5,-1.64,114793640,9070,30.90,12830,12830,12610,16660,8980,12820,12656.41,7.99,0,-2841,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1392,5.06,0.53,12,0.08,2490.00,23906.00,14750,20240723,-14.51,11540,20240124,9.27,14750,-14.51,20240723,11540,9.27,20240124,14750,-14.51,20240723,11540,9.27,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N +20241119,140908,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12680,-140,5,-1.09,88926240,7022,23.92,12830,12830,12610,16660,8980,12820,12663.95,7.99,0,-1830,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1400,5.09,0.53,12,0.06,2490.00,23906.00,14750,20240723,-14.03,11540,20240124,9.88,14750,-14.03,20240723,11540,9.88,20240124,14750,-14.03,20240723,11540,9.88,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N +20241119,130911,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12720,-100,5,-0.78,81289550,6420,21.87,12830,12830,12610,16660,8980,12820,12661.92,7.99,0,-1349,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1405,5.11,0.53,12,0.06,2490.00,23906.00,14750,20240723,-13.76,11540,20240124,10.23,14750,-13.76,20240723,11540,10.23,20240124,14750,-13.76,20240723,11540,10.23,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N +20241119,120902,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12620,-200,5,-1.56,76552230,6045,20.60,12830,12830,12610,16660,8980,12820,12663.73,7.99,0,-1134,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1393,5.07,0.53,12,0.05,2490.00,23906.00,14750,20240723,-14.44,11540,20240124,9.36,14750,-14.44,20240723,11540,9.36,20240124,14750,-14.44,20240723,11540,9.36,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N +20241119,110911,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12610,-210,5,-1.64,69737840,5505,18.76,12830,12830,12610,16660,8980,12820,12668.09,7.99,0,-927,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1392,5.06,0.53,12,0.05,2490.00,23906.00,14750,20240723,-14.51,11540,20240124,9.27,14750,-14.51,20240723,11540,9.27,20240124,14750,-14.51,20240723,11540,9.27,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N +20241119,100935,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12630,-190,5,-1.48,56022160,4418,15.05,12830,12830,12610,16660,8980,12820,12680.43,7.99,0,-200,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1395,5.07,0.53,12,0.04,2490.00,23906.00,14750,20240723,-14.37,11540,20240124,9.45,14750,-14.37,20240723,11540,9.45,20240124,14750,-14.37,20240723,11540,9.45,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N +20241119,090927,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12760,-60,5,-0.47,10611850,831,2.83,12830,12830,12680,16660,8980,12820,12769.98,7.99,0,118,13240,13030,12800,12590,12360,13135,12695,55,3840,500,9230,10,1,11041708,1409,5.12,0.53,12,0.01,2490.00,23906.00,14750,20240723,-13.49,11540,20240124,10.57,14750,-13.49,20240723,11540,10.57,20240124,14750,-13.49,20240723,11540,10.57,20240124,0.98,N,210540,500,55 억,,881830,N,N,4,N,00,N 20241118,160859,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12820,-50,5,-0.39,373921390,29350,91.15,12570,13010,12570,16730,9010,12870,12739.70,8.02,0,-3038,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1416,5.15,0.54,12,0.27,2490.00,23906.00,14750,20240723,-13.08,11540,20240124,11.09,14750,-13.08,20240723,11540,11.09,20240124,14750,-13.08,20240723,11540,11.09,20240124,1.00,N,210540,500,55 억,,885743,N,N,4,N,00,N 20241118,150911,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12850,-20,5,-0.16,364558320,28620,88.89,12570,13010,12570,16730,9010,12870,12737.49,8.02,0,-2506,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1419,5.16,0.54,12,0.26,2490.00,23906.00,14750,20240723,-12.88,11540,20240124,11.35,14750,-12.88,20240723,11540,11.35,20240124,14750,-12.88,20240723,11540,11.35,20240124,1.00,N,210540,500,55 억,,885743,N,N,0,N,00,N 20241118,140913,55,60.00,KOSPI,,기계,N,N,N,Y,60,N,12800,-70,5,-0.54,335224160,26333,81.78,12570,13010,12570,16730,9010,12870,12729.74,8.02,0,-1510,13356,13112,12686,12442,12016,13235,12565,55,3860,500,9260,10,1,11041708,1413,5.14,0.54,12,0.24,2490.00,23906.00,14750,20240723,-13.22,11540,20240124,10.92,14750,-13.22,20240723,11540,10.92,20240124,14750,-13.22,20240723,11540,10.92,20240124,1.00,N,210540,500,55 억,,885743,N,N,0,N,00,N diff --git a/210980/price/prices-20241101.csv b/210980/price/prices-20241101.csv index 6f9a7e61b311..326882a48932 100644 --- a/210980/price/prices-20241101.csv +++ b/210980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160855,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7420,120,2,1.64,241266360,32570,25.07,7250,7550,7250,9490,5110,7300,7407.63,2.66,0,7529,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1381,1.74,0.24,12,0.17,4261.00,31495.00,19668,20231208,-62.27,7010,20241115,5.85,18364,-59.59,20240111,7010,5.85,20241115,34700,-78.62,20231208,7010,5.85,20241115,2.18,N,210980,1000,186 억,,494916,N,N,8,N,00,N +20241119,150909,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7340,40,2,0.55,224786830,30337,23.35,7250,7550,7250,9490,5110,7300,7409.66,2.66,0,6676,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1367,1.72,0.23,12,0.16,4261.00,31495.00,19668,20231208,-62.68,7010,20241115,4.71,18364,-60.03,20240111,7010,4.71,20241115,34700,-78.85,20231208,7010,4.71,20241115,2.18,N,210980,1000,186 억,,494916,N,N,18,N,00,N +20241119,140909,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7410,110,2,1.51,176988980,23833,18.34,7250,7550,7250,9490,5110,7300,7426.21,2.66,0,5482,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1380,1.74,0.24,12,0.13,4261.00,31495.00,19668,20231208,-62.32,7010,20241115,5.71,18364,-59.65,20240111,7010,5.71,20241115,34700,-78.65,20231208,7010,5.71,20241115,2.18,N,210980,1000,186 억,,494916,N,N,18,N,00,N +20241119,130912,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7380,80,2,1.10,164321990,22120,17.02,7250,7550,7250,9490,5110,7300,7428.66,2.66,0,5842,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1374,1.73,0.23,12,0.12,4261.00,31495.00,19668,20231208,-62.48,7010,20241115,5.28,18364,-59.81,20240111,7010,5.28,20241115,34700,-78.73,20231208,7010,5.28,20241115,2.18,N,210980,1000,186 억,,494916,N,N,18,N,00,N +20241119,120902,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7390,90,2,1.23,151852610,20432,15.72,7250,7550,7250,9490,5110,7300,7432.10,2.66,0,6428,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1376,1.73,0.23,12,0.11,4261.00,31495.00,19668,20231208,-62.43,7010,20241115,5.42,18364,-59.76,20240111,7010,5.42,20241115,34700,-78.70,20231208,7010,5.42,20241115,2.18,N,210980,1000,186 억,,494916,N,N,18,N,00,N +20241119,110912,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7400,100,2,1.37,134429740,18070,13.91,7250,7550,7250,9490,5110,7300,7439.39,2.66,0,5177,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1378,1.74,0.23,12,0.10,4261.00,31495.00,19668,20231208,-62.38,7010,20241115,5.56,18364,-59.70,20240111,7010,5.56,20241115,34700,-78.67,20231208,7010,5.56,20241115,2.18,N,210980,1000,186 억,,494916,N,N,18,N,00,N +20241119,100935,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7470,170,2,2.33,118264560,15878,12.22,7250,7550,7250,9490,5110,7300,7448.33,2.66,0,5437,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1391,1.75,0.24,12,0.09,4261.00,31495.00,19668,20231208,-62.02,7010,20241115,6.56,18364,-59.32,20240111,7010,6.56,20241115,34700,-78.47,20231208,7010,6.56,20241115,2.18,N,210980,1000,186 억,,494916,N,N,18,N,00,N +20241119,090927,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7400,100,2,1.37,37598970,5107,3.93,7250,7420,7250,9490,5110,7300,7362.24,2.66,0,1879,8140,7720,7470,7050,6800,7930,7260,186,2190,1000,4520,10,1,18617382,1378,1.74,0.23,12,0.03,4261.00,31495.00,19668,20231208,-62.38,7010,20241115,5.56,18364,-59.70,20240111,7010,5.56,20241115,34700,-78.67,20231208,7010,5.56,20241115,2.18,N,210980,1000,186 억,,494916,N,N,18,N,00,N 20241118,160900,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7300,50,2,0.69,975490240,129770,292.31,7250,7890,7220,9420,5080,7250,7517.07,2.69,0,-2429,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1359,1.71,0.23,12,0.70,4261.00,31495.00,19668,20231208,-62.88,7010,20241115,4.14,18364,-60.25,20240111,7010,4.14,20241115,34700,-78.96,20231208,7010,4.14,20241115,2.19,N,210980,1000,186 억,,500269,N,N,18,N,00,N 20241118,150911,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7320,70,2,0.97,943707080,125425,282.53,7250,7890,7220,9420,5080,7250,7524.07,2.69,0,-4656,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1363,1.72,0.23,12,0.67,4261.00,31495.00,19668,20231208,-62.78,7010,20241115,4.42,18364,-60.14,20240111,7010,4.42,20241115,34700,-78.90,20231208,7010,4.42,20241115,2.19,N,210980,1000,186 억,,500269,N,N,1,N,00,N 20241118,140913,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,7360,110,2,1.52,878954210,116587,262.62,7250,7890,7220,9420,5080,7250,7539.04,2.69,0,-6876,7516,7382,7196,7062,6876,7450,7130,186,2170,1000,4490,10,1,18617382,1370,1.73,0.23,12,0.63,4261.00,31495.00,19668,20231208,-62.58,7010,20241115,4.99,18364,-59.92,20240111,7010,4.99,20241115,34700,-78.79,20231208,7010,4.99,20241115,2.19,N,210980,1000,186 억,,500269,N,N,1,N,00,N diff --git a/211050/price/prices-20241101.csv b/211050/price/prices-20241101.csv index 1235191ad568..420d82ae0b55 100644 --- a/211050/price/prices-20241101.csv +++ b/211050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160856,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6130,-260,5,-4.07,1462446060,238672,83.78,6390,6390,6000,8300,4480,6390,6127.43,1.92,0,-22650,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3150,10.68,3.15,12,0.46,574.00,1943.00,6690,20241115,-8.37,2630,20231113,133.08,6690,-8.37,20241115,3052,100.85,20240102,24600,-75.08,20240412,4120,48.79,20240805,0.48,N,211050,100,51 억,,985840,N,N,2,N,00,N +20241119,150910,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6080,-310,5,-4.85,1423570480,232302,81.55,6390,6390,6000,8300,4480,6390,6128.10,1.92,0,-19605,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3124,10.59,3.13,12,0.45,574.00,1943.00,6690,20241115,-9.12,2630,20231113,131.18,6690,-9.12,20241115,3052,99.21,20240102,24600,-75.28,20240412,4120,47.57,20240805,0.48,N,211050,100,51 억,,985840,N,N,5,N,00,N +20241119,140909,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6070,-320,5,-5.01,1265269430,206081,72.34,6390,6390,6000,8300,4480,6390,6139.67,1.92,0,-12375,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3119,10.57,3.12,12,0.40,574.00,1943.00,6690,20241115,-9.27,2630,20231113,130.80,6690,-9.27,20241115,3052,98.89,20240102,24600,-75.33,20240412,4120,47.33,20240805,0.48,N,211050,100,51 억,,985840,N,N,5,N,00,N +20241119,130912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6120,-270,5,-4.23,1173951940,191093,67.08,6390,6390,6000,8300,4480,6390,6143.35,1.92,0,-6068,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3144,10.66,3.15,12,0.37,574.00,1943.00,6690,20241115,-8.52,2630,20231113,132.70,6690,-8.52,20241115,3052,100.52,20240102,24600,-75.12,20240412,4120,48.54,20240805,0.48,N,211050,100,51 억,,985840,N,N,5,N,00,N +20241119,120902,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6100,-290,5,-4.54,1062074270,172874,60.68,6390,6390,6000,8300,4480,6390,6143.63,1.92,0,-3957,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3134,10.63,3.14,12,0.34,574.00,1943.00,6690,20241115,-8.82,2630,20231113,131.94,6690,-8.82,20241115,3052,99.87,20240102,24600,-75.20,20240412,4120,48.06,20240805,0.48,N,211050,100,51 억,,985840,N,N,5,N,00,N +20241119,110912,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6090,-300,5,-4.69,982800170,159883,56.12,6390,6390,6000,8300,4480,6390,6146.99,1.92,0,-4018,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3129,10.61,3.13,12,0.31,574.00,1943.00,6690,20241115,-8.97,2630,20231113,131.56,6690,-8.97,20241115,3052,99.54,20240102,24600,-75.24,20240412,4120,47.82,20240805,0.48,N,211050,100,51 억,,985840,N,N,5,N,00,N +20241119,100935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6140,-250,5,-3.91,535586180,86251,30.28,6390,6390,6110,8300,4480,6390,6209.62,1.92,0,1611,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3155,10.70,3.16,12,0.17,574.00,1943.00,6690,20241115,-8.22,2630,20231113,133.46,6690,-8.22,20241115,3052,101.18,20240102,24600,-75.04,20240412,4120,49.03,20240805,0.48,N,211050,100,51 억,,985840,N,N,5,N,00,N +20241119,090928,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6320,-70,5,-1.10,92079620,14590,5.12,6390,6390,6280,8300,4480,6390,6311.14,1.92,0,1055,6643,6516,6413,6286,6183,6465,6235,51,1910,100,4600,10,1,51379800,3247,11.01,3.25,12,0.03,574.00,1943.00,6690,20241115,-5.53,2630,20231113,140.30,6690,-5.53,20241115,3052,107.08,20240102,24600,-74.31,20240412,4120,53.40,20240805,0.48,N,211050,100,51 억,,985840,N,N,5,N,00,N 20241118,160900,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6390,-10,5,-0.16,1809146000,283319,11.87,6410,6540,6310,8320,4480,6400,6385.54,1.83,0,20833,7346,6872,6216,5742,5086,7110,5980,51,1920,100,4600,10,1,51379800,3283,11.13,3.29,12,0.55,574.00,1943.00,6690,20241115,-4.48,2630,20231113,142.97,6690,-4.48,20241115,3052,109.37,20240102,24600,-74.02,20240412,4120,55.10,20240805,0.34,N,211050,100,51 억,,942258,N,N,5,N,00,N 20241118,150911,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6380,-20,5,-0.31,1690095770,264657,11.08,6410,6540,6310,8320,4480,6400,6385.98,1.83,0,21374,7346,6872,6216,5742,5086,7110,5980,51,1920,100,4600,10,1,51379800,3278,11.11,3.28,12,0.52,574.00,1943.00,6690,20241115,-4.63,2630,20231113,142.59,6690,-4.63,20241115,3052,109.04,20240102,24600,-74.07,20240412,4120,54.85,20240805,0.34,N,211050,100,51 억,,942258,N,N,9,N,00,N 20241118,140913,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,6340,-60,5,-0.94,1523265340,238383,9.98,6410,6540,6310,8320,4480,6400,6389.99,1.83,0,21075,7346,6872,6216,5742,5086,7110,5980,51,1920,100,4600,10,1,51379800,3257,11.05,3.26,12,0.46,574.00,1943.00,6690,20241115,-5.23,2630,20231113,141.06,6690,-5.23,20241115,3052,107.73,20240102,24600,-74.23,20240412,4120,53.88,20240805,0.34,N,211050,100,51 억,,942258,N,N,9,N,00,N diff --git a/211270/price/prices-20241101.csv b/211270/price/prices-20241101.csv index 9a3113afd7cf..62b64e468acc 100644 --- a/211270/price/prices-20241101.csv +++ b/211270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160856,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15350,140,2,0.92,79134673860,4876871,543.83,15210,17170,15000,19770,10650,15210,16227.90,0.00,0,24314,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2315,22.02,2.27,12,32.34,697.00,6769.00,20500,20240516,-25.12,9600,20240909,59.90,20500,-25.12,20240516,9600,59.90,20240909,20500,-25.12,20240516,9600,59.90,20240909,4.03,N,211270,500,75 억,,0,N,N,106,N,00,N +20241119,150910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15470,260,2,1.71,78096430210,4809444,536.31,15210,17170,15000,19770,10650,15210,16238.15,0.00,0,22986,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2333,22.20,2.29,12,31.89,697.00,6769.00,20500,20240516,-24.54,9600,20240909,61.15,20500,-24.54,20240516,9600,61.15,20240909,20500,-24.54,20240516,9600,61.15,20240909,4.03,N,211270,500,75 억,,0,N,N,267,N,00,N +20241119,140909,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15340,130,2,0.85,75684767370,4652573,518.82,15210,17170,15000,19770,10650,15210,16267.30,0.00,0,10705,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2314,22.01,2.27,12,30.85,697.00,6769.00,20500,20240516,-25.17,9600,20240909,59.79,20500,-25.17,20240516,9600,59.79,20240909,20500,-25.17,20240516,9600,59.79,20240909,4.03,N,211270,500,75 억,,0,N,N,267,N,00,N +20241119,130912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15530,320,2,2.10,73494790820,4510848,503.01,15210,17170,15000,19770,10650,15210,16292.91,0.00,0,-2471,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2342,22.28,2.29,12,29.91,697.00,6769.00,20500,20240516,-24.24,9600,20240909,61.77,20500,-24.24,20240516,9600,61.77,20240909,20500,-24.24,20240516,9600,61.77,20240909,4.03,N,211270,500,75 억,,0,N,N,267,N,00,N +20241119,120902,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15560,350,2,2.30,72211513050,4428597,493.84,15210,17170,15000,19770,10650,15210,16305.74,0.00,0,-2957,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2347,22.32,2.30,12,29.36,697.00,6769.00,20500,20240516,-24.10,9600,20240909,62.08,20500,-24.10,20240516,9600,62.08,20240909,20500,-24.10,20240516,9600,62.08,20240909,4.03,N,211270,500,75 억,,0,N,N,267,N,00,N +20241119,110912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15710,500,2,3.29,69443529400,4251169,474.05,15210,17170,15000,19770,10650,15210,16335.17,0.00,0,-12063,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2369,22.54,2.32,12,28.19,697.00,6769.00,20500,20240516,-23.37,9600,20240909,63.65,20500,-23.37,20240516,9600,63.65,20240909,20500,-23.37,20240516,9600,63.65,20240909,4.03,N,211270,500,75 억,,0,N,N,267,N,00,N +20241119,100936,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,16090,880,2,5.79,59439510660,3619402,403.60,15210,17170,15000,19770,10650,15210,16422.48,0.00,0,-10133,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2427,23.08,2.38,12,24.00,697.00,6769.00,20500,20240516,-21.51,9600,20240909,67.60,20500,-21.51,20240516,9600,67.60,20240909,20500,-21.51,20240516,9600,67.60,20240909,4.03,N,211270,500,75 억,,0,N,N,267,N,00,N +20241119,090928,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15220,10,2,0.07,726702680,47436,5.29,15210,15450,15140,19770,10650,15210,15319.76,0.00,0,-2640,16463,15836,15463,14836,14463,15650,14650,75,4560,500,10950,10,1,15082304,2296,21.84,2.25,12,0.31,697.00,6769.00,20500,20240516,-25.76,9600,20240909,58.54,20500,-25.76,20240516,9600,58.54,20240909,20500,-25.76,20240516,9600,58.54,20240909,4.03,N,211270,500,75 억,,0,N,N,267,N,00,N 20241118,160900,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15210,-520,5,-3.31,13723895760,882512,93.84,15670,16090,15090,20400,11020,15730,15550.73,0.00,0,-7123,16510,16120,15380,14990,14250,16315,15185,75,4670,500,11320,10,1,15082304,2294,21.82,2.25,12,5.85,697.00,6769.00,20500,20240516,-25.80,9600,20240909,58.44,20500,-25.80,20240516,9600,58.44,20240909,20500,-25.80,20240516,9600,58.44,20240909,4.39,N,211270,500,75 억,,0,N,N,267,N,00,N 20241118,150911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15210,-520,5,-3.31,13136588530,843983,89.74,15670,16090,15090,20400,11020,15730,15564.36,0.00,0,-9921,16510,16120,15380,14990,14250,16315,15185,75,4670,500,11320,10,1,15082304,2294,21.82,2.25,12,5.60,697.00,6769.00,20500,20240516,-25.80,9600,20240909,58.44,20500,-25.80,20240516,9600,58.44,20240909,20500,-25.80,20240516,9600,58.44,20240909,4.39,N,211270,500,75 억,,0,N,N,189,N,00,N 20241118,140913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,15330,-400,5,-2.54,11508751890,737585,78.43,15670,16090,15090,20400,11020,15730,15602.73,0.00,0,-1679,16510,16120,15380,14990,14250,16315,15185,75,4670,500,11320,10,1,15082304,2312,21.99,2.26,12,4.89,697.00,6769.00,20500,20240516,-25.22,9600,20240909,59.69,20500,-25.22,20240516,9600,59.69,20240909,20500,-25.22,20240516,9600,59.69,20240909,4.39,N,211270,500,75 억,,0,N,N,189,N,00,N diff --git a/212310/price/prices-20241101.csv b/212310/price/prices-20241101.csv index 7f6439f36945..3c1ae43ab6fd 100644 --- a/212310/price/prices-20241101.csv +++ b/212310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160856,57,100.00,KONEX,,,N,N,N,N, ,N,955,-42,5,-4.21,3685841,4315,153.94,999,999,849,1146,848,997,854.19,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,101,-3.01,0.70,12,0.04,-317.00,1373.00,4000,20231218,-76.12,802,20241113,19.08,3595,-73.44,20240226,802,19.08,20241113,4000,-76.12,20231218,802,19.08,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241119,150910,57,100.00,KONEX,,,N,N,N,N, ,N,966,-31,5,-3.11,3673426,4302,153.48,999,999,849,1146,848,997,853.89,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,102,-3.05,0.70,12,0.04,-317.00,1373.00,4000,20231218,-75.85,802,20241113,20.45,3595,-73.13,20240226,802,20.45,20241113,4000,-75.85,20231218,802,20.45,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241119,140909,57,100.00,KONEX,,,N,N,N,N, ,N,966,-31,5,-3.11,3673426,4302,153.48,999,999,849,1146,848,997,853.89,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,102,-3.05,0.70,12,0.04,-317.00,1373.00,4000,20231218,-75.85,802,20241113,20.45,3595,-73.13,20240226,802,20.45,20241113,4000,-75.85,20231218,802,20.45,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241119,130913,57,100.00,KONEX,,,N,N,N,N, ,N,975,-22,5,-2.21,2925023,3431,122.40,999,999,849,1146,848,997,852.53,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,103,-3.08,0.71,12,0.03,-317.00,1373.00,4000,20231218,-75.62,802,20241113,21.57,3595,-72.88,20240226,802,21.57,20241113,4000,-75.62,20231218,802,21.57,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241119,120903,57,100.00,KONEX,,,N,N,N,N, ,N,975,-22,5,-2.21,2925023,3431,122.40,999,999,849,1146,848,997,852.53,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,103,-3.08,0.71,12,0.03,-317.00,1373.00,4000,20231218,-75.62,802,20241113,21.57,3595,-72.88,20240226,802,21.57,20241113,4000,-75.62,20231218,802,21.57,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241119,110912,57,100.00,KONEX,,,N,N,N,N, ,N,975,-22,5,-2.21,2925023,3431,122.40,999,999,849,1146,848,997,852.53,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,103,-3.08,0.71,12,0.03,-317.00,1373.00,4000,20231218,-75.62,802,20241113,21.57,3595,-72.88,20240226,802,21.57,20241113,4000,-75.62,20231218,802,21.57,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241119,100936,57,100.00,KONEX,,,N,N,N,N, ,N,989,-8,5,-0.80,1279019,1505,53.69,999,999,849,1146,848,997,849.85,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,105,-3.12,0.72,12,0.01,-317.00,1373.00,4000,20231218,-75.28,802,20241113,23.32,3595,-72.49,20240226,802,23.32,20241113,4000,-75.28,20231218,802,23.32,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N +20241119,090928,57,100.00,KONEX,,,N,N,N,N, ,N,998,1,2,0.10,852995,1004,35.82,999,999,849,1146,848,997,849.60,0.00,0,0,1231,1113,982,864,733,1048,799,53,149,500,590,1,1,10587170,106,-3.15,0.73,12,0.01,-317.00,1373.00,4000,20231218,-75.05,802,20241113,24.44,3595,-72.24,20240226,802,24.44,20241113,4000,-75.05,20231218,802,24.44,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241118,160900,57,100.00,KONEX,,,N,N,N,N, ,N,997,-2,5,-0.20,2391036,2803,3046.74,1100,1100,851,1148,850,999,853.03,0.00,0,0,1125,1061,1030,966,935,1046,951,53,149,500,590,1,1,10587170,106,-3.15,0.73,12,0.03,-317.00,1373.00,4000,20231218,-75.07,802,20241113,24.31,3595,-72.27,20240226,802,24.31,20241113,4000,-75.07,20231218,802,24.31,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241118,150912,57,100.00,KONEX,,,N,N,N,N, ,N,997,-2,5,-0.20,2156644,2531,2751.09,1100,1100,851,1148,850,999,852.09,0.00,0,0,1125,1061,1030,966,935,1046,951,53,149,500,590,1,1,10587170,106,-3.15,0.73,12,0.02,-317.00,1373.00,4000,20231218,-75.07,802,20241113,24.31,3595,-72.27,20240226,802,24.31,20241113,4000,-75.07,20231218,802,24.31,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N 20241118,140914,57,100.00,KONEX,,,N,N,N,N, ,N,1000,1,2,0.10,6295,6,6.52,1100,1100,1000,1148,850,999,1049.17,0.00,0,0,1125,1061,1030,966,935,1046,951,53,149,500,590,1,1,10587170,106,-3.15,0.73,12,0.00,-317.00,1373.00,4000,20231218,-75.00,802,20241113,24.69,3595,-72.18,20240226,802,24.69,20241113,4000,-75.00,20231218,802,24.69,20241113,0.00,N,212310,500,52 억,,0,N,N,0,N,00,N diff --git a/212560/price/prices-20241101.csv b/212560/price/prices-20241101.csv index 9dc81d00b2a1..e83e362d96c5 100644 --- a/212560/price/prices-20241101.csv +++ b/212560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160856,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,0,3,0.00,265822740,35728,148.67,7510,7610,7200,9770,5270,7520,7440.18,1.34,0,-1212,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,592,4.97,0.55,12,0.45,1514.00,13688.00,13800,20231221,-45.51,6340,20240805,18.61,12240,-38.56,20240319,6340,18.61,20240805,13800,-45.51,20231221,6340,18.61,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N +20241119,150911,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7450,-70,5,-0.93,236079000,31704,131.93,7510,7610,7380,9770,5270,7520,7446.35,1.34,0,-1682,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,587,4.92,0.54,12,0.40,1514.00,13688.00,13800,20231221,-46.01,6340,20240805,17.51,12240,-39.13,20240319,6340,17.51,20240805,13800,-46.01,20231221,6340,17.51,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N +20241119,140910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7440,-80,5,-1.06,135897420,18155,75.55,7510,7610,7380,9770,5270,7520,7485.40,1.34,0,-1617,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,586,4.91,0.54,12,0.23,1514.00,13688.00,13800,20231221,-46.09,6340,20240805,17.35,12240,-39.22,20240319,6340,17.35,20240805,13800,-46.09,20231221,6340,17.35,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N +20241119,130913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7470,-50,5,-0.66,125905550,16815,69.97,7510,7610,7380,9770,5270,7520,7487.69,1.34,0,-1904,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,588,4.93,0.55,12,0.21,1514.00,13688.00,13800,20231221,-45.87,6340,20240805,17.82,12240,-38.97,20240319,6340,17.82,20240805,13800,-45.87,20231221,6340,17.82,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N +20241119,120903,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7510,-10,5,-0.13,108853960,14530,60.46,7510,7610,7380,9770,5270,7520,7491.67,1.34,0,-671,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,591,4.96,0.55,12,0.18,1514.00,13688.00,13800,20231221,-45.58,6340,20240805,18.45,12240,-38.64,20240319,6340,18.45,20240805,13800,-45.58,20231221,6340,18.45,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N +20241119,110913,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7560,40,2,0.53,45291570,6028,25.08,7510,7610,7380,9770,5270,7520,7513.53,1.34,0,83,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,595,4.99,0.55,12,0.08,1514.00,13688.00,13800,20231221,-45.22,6340,20240805,19.24,12240,-38.24,20240319,6340,19.24,20240805,13800,-45.22,20231221,6340,19.24,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N +20241119,100936,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7490,-30,5,-0.40,17454060,2350,9.78,7510,7510,7380,9770,5270,7520,7427.26,1.34,0,334,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,590,4.95,0.55,12,0.03,1514.00,13688.00,13800,20231221,-45.72,6340,20240805,18.14,12240,-38.81,20240319,6340,18.14,20240805,13800,-45.72,20231221,6340,18.14,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N +20241119,090929,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,-60,5,-0.80,1835290,247,1.03,7510,7510,7400,9770,5270,7520,7430.32,1.34,0,-27,7886,7702,7366,7182,6846,7795,7275,39,2250,500,5260,10,1,7874963,587,4.93,0.55,12,0.00,1514.00,13688.00,13800,20231221,-45.94,6340,20240805,17.67,12240,-39.05,20240319,6340,17.67,20240805,13800,-45.94,20231221,6340,17.67,20240805,1.87,N,212560,500,39 억,,105613,N,N,0,N,00,N 20241118,160901,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7520,350,2,4.88,175556210,24031,73.81,7170,7550,7030,9320,5020,7170,7305.25,1.36,0,-2467,7543,7356,7123,6936,6703,7450,7030,39,2150,500,5010,10,1,7874963,592,4.97,0.55,12,0.31,1514.00,13688.00,13800,20231221,-45.51,6340,20240805,18.61,12240,-38.56,20240319,6340,18.61,20240805,13800,-45.51,20231221,6340,18.61,20240805,1.96,N,212560,500,39 억,,107332,N,N,0,N,00,N 20241118,150912,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7400,230,2,3.21,140366510,19326,59.36,7170,7400,7030,9320,5020,7170,7263.09,1.36,0,-1539,7543,7356,7123,6936,6703,7450,7030,39,2150,500,5010,10,1,7874963,583,4.89,0.54,12,0.25,1514.00,13688.00,13800,20231221,-46.38,6340,20240805,16.72,12240,-39.54,20240319,6340,16.72,20240805,13800,-46.38,20231221,6340,16.72,20240805,1.96,N,212560,500,39 억,,107332,N,N,0,N,00,N 20241118,140914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7310,140,2,1.95,120574190,16627,51.07,7170,7400,7030,9320,5020,7170,7251.71,1.36,0,-1090,7543,7356,7123,6936,6703,7450,7030,39,2150,500,5010,10,1,7874963,576,4.83,0.53,12,0.21,1514.00,13688.00,13800,20231221,-47.03,6340,20240805,15.30,12240,-40.28,20240319,6340,15.30,20240805,13800,-47.03,20231221,6340,15.30,20240805,1.96,N,212560,500,39 억,,107332,N,N,0,N,00,N diff --git a/213420/price/prices-20241101.csv b/213420/price/prices-20241101.csv index 4dd6abba7417..dc64daf4685d 100644 --- a/213420/price/prices-20241101.csv +++ b/213420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160857,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22950,-50,5,-0.22,1666136950,73197,59.85,23000,23050,22550,29900,16100,23000,22762.20,10.44,0,-9189,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5699,15.92,1.57,12,0.29,1442.00,14626.00,48450,20231121,-52.63,21800,20241115,5.28,46200,-50.32,20240603,21800,5.28,20241115,48450,-52.63,20231121,21800,5.28,20241115,1.69,N,213420,200,49 억,,2591247,N,N,315,N,00,N +20241119,150911,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22950,-50,5,-0.22,1597757250,70213,57.41,23000,23050,22550,29900,16100,23000,22755.86,10.44,0,-9678,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5699,15.92,1.57,12,0.28,1442.00,14626.00,48450,20231121,-52.63,21800,20241115,5.28,46200,-50.32,20240603,21800,5.28,20241115,48450,-52.63,20231121,21800,5.28,20241115,1.69,N,213420,200,49 억,,2591247,N,N,193,N,00,N +20241119,140910,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22700,-300,5,-1.30,1116880050,49134,40.18,23000,23050,22550,29900,16100,23000,22731.31,10.44,0,-10950,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5637,15.74,1.55,12,0.20,1442.00,14626.00,48450,20231121,-53.15,21800,20241115,4.13,46200,-50.87,20240603,21800,4.13,20241115,48450,-53.15,20231121,21800,4.13,20241115,1.69,N,213420,200,49 억,,2591247,N,N,193,N,00,N +20241119,130913,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22900,-100,5,-0.43,921858600,40584,33.19,23000,23050,22550,29900,16100,23000,22714.83,10.44,0,-10216,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5686,15.88,1.57,12,0.16,1442.00,14626.00,48450,20231121,-52.73,21800,20241115,5.05,46200,-50.43,20240603,21800,5.05,20241115,48450,-52.73,20231121,21800,5.05,20241115,1.69,N,213420,200,49 억,,2591247,N,N,193,N,00,N +20241119,120903,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22750,-250,5,-1.09,798206500,35176,28.76,23000,23050,22550,29900,16100,23000,22691.79,10.44,0,-11216,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5649,15.78,1.56,12,0.14,1442.00,14626.00,48450,20231121,-53.04,21800,20241115,4.36,46200,-50.76,20240603,21800,4.36,20241115,48450,-53.04,20231121,21800,4.36,20241115,1.69,N,213420,200,49 억,,2591247,N,N,193,N,00,N +20241119,110913,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22750,-250,5,-1.09,652978100,28795,23.55,23000,23050,22550,29900,16100,23000,22676.79,10.44,0,-14404,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5649,15.78,1.56,12,0.12,1442.00,14626.00,48450,20231121,-53.04,21800,20241115,4.36,46200,-50.76,20240603,21800,4.36,20241115,48450,-53.04,20231121,21800,4.36,20241115,1.69,N,213420,200,49 억,,2591247,N,N,193,N,00,N +20241119,100936,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22700,-300,5,-1.30,408086650,17995,14.71,23000,23050,22550,29900,16100,23000,22677.78,10.44,0,-10805,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5637,15.74,1.55,12,0.07,1442.00,14626.00,48450,20231121,-53.15,21800,20241115,4.13,46200,-50.87,20240603,21800,4.13,20241115,48450,-53.15,20231121,21800,4.13,20241115,1.69,N,213420,200,49 억,,2591247,N,N,193,N,00,N +20241119,090929,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22650,-350,5,-1.52,107292200,4722,3.86,23000,23050,22550,29900,16100,23000,22721.77,10.44,0,-3022,24133,23566,22933,22366,21733,23850,22650,50,6900,200,16560,50,1,24831179,5624,15.71,1.55,12,0.02,1442.00,14626.00,48450,20231121,-53.25,21800,20241115,3.90,46200,-50.97,20240603,21800,3.90,20241115,48450,-53.25,20231121,21800,3.90,20241115,1.69,N,213420,200,49 억,,2591247,N,N,193,N,00,N 20241118,160901,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23000,300,2,1.32,2799497850,122034,75.89,22650,23500,22300,29500,15900,22700,22940.15,10.30,0,12101,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5711,15.95,1.57,12,0.49,1442.00,14626.00,48450,20231121,-52.53,21800,20241115,5.50,46200,-50.22,20240603,21800,5.50,20241115,48450,-52.53,20231121,21800,5.50,20241115,1.76,N,213420,200,49 억,,2557464,N,N,192,N,00,N 20241118,150912,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22750,50,2,0.22,2665406050,116183,72.25,22650,23500,22300,29500,15900,22700,22941.45,10.30,0,10855,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5649,15.78,1.56,12,0.47,1442.00,14626.00,48450,20231121,-53.04,21800,20241115,4.36,46200,-50.76,20240603,21800,4.36,20241115,48450,-53.04,20231121,21800,4.36,20241115,1.76,N,213420,200,49 억,,2557464,N,N,89,N,00,N 20241118,140914,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,23250,550,2,2.42,1398844300,60467,37.60,22650,23500,22300,29500,15900,22700,23134.04,10.30,0,-9254,23500,23100,22450,22050,21400,23300,22250,50,6800,200,16340,50,1,24831179,5773,16.12,1.59,12,0.24,1442.00,14626.00,48450,20231121,-52.01,21800,20241115,6.65,46200,-49.68,20240603,21800,6.65,20241115,48450,-52.01,20231121,21800,6.65,20241115,1.76,N,213420,200,49 억,,2557464,N,N,89,N,00,N diff --git a/213500/price/prices-20241101.csv b/213500/price/prices-20241101.csv index e293c4e21c69..0c5496412162 100644 --- a/213500/price/prices-20241101.csv +++ b/213500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160857,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8910,30,2,0.34,195645630,22083,84.95,8880,8920,8840,11540,6220,8880,8859.56,6.21,0,-8440,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2121,120.41,0.29,12,0.09,74.00,30431.00,11590,20240523,-23.12,8810,20241115,1.14,11590,-23.12,20240523,8810,1.14,20241115,11590,-23.12,20240523,8810,1.14,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,123,N,00,N +20241119,150911,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8890,10,2,0.11,182218010,20575,79.15,8880,8920,8840,11540,6220,8880,8856.28,6.21,0,-7650,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2116,120.14,0.29,12,0.09,74.00,30431.00,11590,20240523,-23.30,8810,20241115,0.91,11590,-23.30,20240523,8810,0.91,20241115,11590,-23.30,20240523,8810,0.91,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,842,N,00,N +20241119,140910,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8850,-30,5,-0.34,161671030,18258,70.24,8880,8920,8840,11540,6220,8880,8854.81,6.21,0,-6988,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2106,119.59,0.29,12,0.08,74.00,30431.00,11590,20240523,-23.64,8810,20241115,0.45,11590,-23.64,20240523,8810,0.45,20241115,11590,-23.64,20240523,8810,0.45,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,842,N,00,N +20241119,130913,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8840,-40,5,-0.45,121736730,13744,52.87,8880,8920,8840,11540,6220,8880,8857.45,6.21,0,-5771,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2104,119.46,0.29,12,0.06,74.00,30431.00,11590,20240523,-23.73,8810,20241115,0.34,11590,-23.73,20240523,8810,0.34,20241115,11590,-23.73,20240523,8810,0.34,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,842,N,00,N +20241119,120903,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8850,-30,5,-0.34,92954300,10492,40.36,8880,8920,8840,11540,6220,8880,8859.54,6.21,0,-4490,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2106,119.59,0.29,12,0.04,74.00,30431.00,11590,20240523,-23.64,8810,20241115,0.45,11590,-23.64,20240523,8810,0.45,20241115,11590,-23.64,20240523,8810,0.45,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,842,N,00,N +20241119,110913,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8850,-30,5,-0.34,52695910,5942,22.86,8880,8920,8840,11540,6220,8880,8868.38,6.21,0,-1900,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2106,119.59,0.29,12,0.02,74.00,30431.00,11590,20240523,-23.64,8810,20241115,0.45,11590,-23.64,20240523,8810,0.45,20241115,11590,-23.64,20240523,8810,0.45,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,842,N,00,N +20241119,100937,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8880,0,3,0.00,14386720,1618,6.22,8880,8920,8880,11540,6220,8880,8891.67,6.21,0,-514,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2113,120.00,0.29,12,0.01,74.00,30431.00,11590,20240523,-23.38,8810,20241115,0.79,11590,-23.38,20240523,8810,0.79,20241115,11590,-23.38,20240523,8810,0.79,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,842,N,00,N +20241119,090929,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8910,30,2,0.34,3917170,441,1.70,8880,8910,8880,11540,6220,8880,8882.47,6.21,0,-150,9026,8952,8916,8842,8806,8935,8825,1190,2660,5000,6740,10,1,23800576,2121,120.41,0.29,12,0.00,74.00,30431.00,11590,20240523,-23.12,8810,20241115,1.14,11590,-23.12,20240523,8810,1.14,20241115,11590,-23.12,20240523,8810,1.14,20241115,0.79,N,213500,5000,1190 억,,1478002,N,N,842,N,00,N 20241118,160901,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8880,-40,5,-0.45,232073850,25994,75.76,8910,8990,8880,11590,6250,8920,8927.98,6.24,0,-10399,9006,8962,8886,8842,8766,8985,8865,1190,2670,5000,6770,10,1,23800576,2113,120.00,0.29,12,0.11,74.00,30431.00,11590,20240523,-23.38,8810,20241115,0.79,11590,-23.38,20240523,8810,0.79,20241115,11590,-23.38,20240523,8810,0.79,20241115,0.79,N,213500,5000,1190 억,,1485977,N,N,842,N,00,N 20241118,150912,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8890,-30,5,-0.34,214778480,24047,70.09,8910,8990,8890,11590,6250,8920,8931.61,6.24,0,-9331,9006,8962,8886,8842,8766,8985,8865,1190,2670,5000,6770,10,1,23800576,2116,120.14,0.29,12,0.10,74.00,30431.00,11590,20240523,-23.30,8810,20241115,0.91,11590,-23.30,20240523,8810,0.91,20241115,11590,-23.30,20240523,8810,0.91,20241115,0.79,N,213500,5000,1190 억,,1485977,N,N,0,N,00,N 20241118,140914,55,60.00,KOSPI,,종이.목재,N,N,N,Y,60,N,8910,-10,5,-0.11,182449420,20414,59.50,8910,8990,8890,11590,6250,8920,8937.47,6.24,0,-7748,9006,8962,8886,8842,8766,8985,8865,1190,2670,5000,6770,10,1,23800576,2121,120.41,0.29,12,0.09,74.00,30431.00,11590,20240523,-23.12,8810,20241115,1.14,11590,-23.12,20240523,8810,1.14,20241115,11590,-23.12,20240523,8810,1.14,20241115,0.79,N,213500,5000,1190 억,,1485977,N,N,0,N,00,N diff --git a/214150/price/prices-20241101.csv b/214150/price/prices-20241101.csv index ea9cb8628c57..f5afa4db28e1 100644 --- a/214150/price/prices-20241101.csv +++ b/214150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160857,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,46200,1850,2,4.17,5875580050,127841,62.72,44700,46400,44000,57600,31050,44350,45959.73,73.75,0,-25622,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,30264,40.31,9.86,12,0.20,1146.00,4685.00,62900,20241021,-26.55,27850,20240206,65.89,62900,-26.55,20241021,27850,65.89,20240206,62900,-26.55,20241021,27850,65.89,20240206,0.47,N,214150,100,66 억,,48310990,N,N,149,N,00,N +20241119,150911,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,46400,2050,2,4.62,5529543450,120356,59.05,44700,46400,44000,57600,31050,44350,45943.23,73.75,0,-24405,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,30395,40.49,9.90,12,0.18,1146.00,4685.00,62900,20241021,-26.23,27850,20240206,66.61,62900,-26.23,20241021,27850,66.61,20240206,62900,-26.23,20241021,27850,66.61,20240206,0.47,N,214150,100,66 억,,48310990,N,N,458,N,00,N +20241119,140910,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,46200,1850,2,4.17,4818696350,104996,51.52,44700,46400,44000,57600,31050,44350,45894.09,73.75,0,-19923,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,30264,40.31,9.86,12,0.16,1146.00,4685.00,62900,20241021,-26.55,27850,20240206,65.89,62900,-26.55,20241021,27850,65.89,20240206,62900,-26.55,20241021,27850,65.89,20240206,0.47,N,214150,100,66 억,,48310990,N,N,458,N,00,N +20241119,130914,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,46150,1800,2,4.06,3969338950,86627,42.50,44700,46400,44000,57600,31050,44350,45821.04,73.75,0,-11667,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,30231,40.27,9.85,12,0.13,1146.00,4685.00,62900,20241021,-26.63,27850,20240206,65.71,62900,-26.63,20241021,27850,65.71,20240206,62900,-26.63,20241021,27850,65.71,20240206,0.47,N,214150,100,66 억,,48310990,N,N,458,N,00,N +20241119,120904,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,46000,1650,2,3.72,3324994200,72680,35.66,44700,46400,44000,57600,31050,44350,45748.41,73.75,0,-7089,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,30133,40.14,9.82,12,0.11,1146.00,4685.00,62900,20241021,-26.87,27850,20240206,65.17,62900,-26.87,20241021,27850,65.17,20240206,62900,-26.87,20241021,27850,65.17,20240206,0.47,N,214150,100,66 억,,48310990,N,N,458,N,00,N +20241119,110913,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,45950,1600,2,3.61,2638771550,57817,28.37,44700,46250,44000,57600,31050,44350,45640.06,73.75,0,-4771,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,30100,40.10,9.81,12,0.09,1146.00,4685.00,62900,20241021,-26.95,27850,20240206,64.99,62900,-26.95,20241021,27850,64.99,20240206,62900,-26.95,20241021,27850,64.99,20240206,0.47,N,214150,100,66 억,,48310990,N,N,458,N,00,N +20241119,100937,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,45900,1550,2,3.49,1998842900,43880,21.53,44700,46250,44000,57600,31050,44350,45552.48,73.75,0,-224,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,30067,40.05,9.80,12,0.07,1146.00,4685.00,62900,20241021,-27.03,27850,20240206,64.81,62900,-27.03,20241021,27850,64.81,20240206,62900,-27.03,20241021,27850,64.81,20240206,0.47,N,214150,100,66 억,,48310990,N,N,458,N,00,N +20241119,090930,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,45000,650,2,1.47,388044650,8694,4.27,44700,45050,44000,57600,31050,44350,44633.62,73.75,0,-1405,48283,46316,45283,43316,42283,45800,42800,66,13250,100,32810,50,1,65505659,29478,39.27,9.61,12,0.01,1146.00,4685.00,62900,20241021,-28.46,27850,20240206,61.58,62900,-28.46,20241021,27850,61.58,20240206,62900,-28.46,20241021,27850,61.58,20240206,0.47,N,214150,100,66 억,,48310990,N,N,458,N,00,N 20241118,160901,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,44350,-1800,5,-3.90,9264638100,203097,119.68,45550,47250,44250,59900,32350,46150,45618.15,73.73,0,-13584,48016,47082,45616,44682,43216,47550,45150,66,13750,100,34150,50,1,65505659,29052,38.70,9.47,12,0.31,1146.00,4685.00,62900,20241021,-29.49,27850,20240206,59.25,62900,-29.49,20241021,27850,59.25,20240206,62900,-29.49,20241021,27850,59.25,20240206,0.48,N,214150,100,66 억,,48295441,N,N,454,N,00,N 20241118,150913,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,44350,-1800,5,-3.90,8757580750,191670,112.95,45550,47250,44300,59900,32350,46150,45690.91,73.73,0,-13346,48016,47082,45616,44682,43216,47550,45150,66,13750,100,34150,50,1,65505659,29052,38.70,9.47,12,0.29,1146.00,4685.00,62900,20241021,-29.49,27850,20240206,59.25,62900,-29.49,20241021,27850,59.25,20240206,62900,-29.49,20241021,27850,59.25,20240206,0.48,N,214150,100,66 억,,48295441,N,N,85,N,00,N 20241118,140915,55,30.00,KSQ150,,의료정밀기기,N,N,N,Y,40,Y,44650,-1500,5,-3.25,7569997000,164969,97.21,45550,47250,44600,59900,32350,46150,45887.38,73.73,0,-13536,48016,47082,45616,44682,43216,47550,45150,66,13750,100,34150,50,1,65505659,29248,38.96,9.53,12,0.25,1146.00,4685.00,62900,20241021,-29.01,27850,20240206,60.32,62900,-29.01,20241021,27850,60.32,20240206,62900,-29.01,20241021,27850,60.32,20240206,0.48,N,214150,100,66 억,,48295441,N,N,85,N,00,N diff --git a/214180/price/prices-20241101.csv b/214180/price/prices-20241101.csv index 343f978d605f..e34ab92d1100 100644 --- a/214180/price/prices-20241101.csv +++ b/214180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160857,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12560,60,2,0.48,161999210,12935,30.65,12470,12580,12410,16250,8750,12500,12524.09,13.22,0,55,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1665,7.38,0.87,12,0.10,1702.00,14371.00,14900,20231226,-15.70,11800,20240805,6.44,14880,-15.59,20240111,11800,6.44,20240805,14900,-15.70,20231226,11800,6.44,20240805,0.89,N,214180,500,67 억,,1753251,N,N,6,N,00,N +20241119,150912,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12510,10,2,0.08,156862300,12525,29.68,12470,12580,12410,16250,8750,12500,12523.94,13.22,0,-108,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1658,7.35,0.87,12,0.09,1702.00,14371.00,14900,20231226,-16.04,11800,20240805,6.02,14880,-15.93,20240111,11800,6.02,20240805,14900,-16.04,20231226,11800,6.02,20240805,0.89,N,214180,500,67 억,,1753251,N,N,12,N,00,N +20241119,140911,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12550,50,2,0.40,97640300,7800,18.48,12470,12580,12410,16250,8750,12500,12517.99,13.22,0,-465,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1664,7.37,0.87,12,0.06,1702.00,14371.00,14900,20231226,-15.77,11800,20240805,6.36,14880,-15.66,20240111,11800,6.36,20240805,14900,-15.77,20231226,11800,6.36,20240805,0.89,N,214180,500,67 억,,1753251,N,N,12,N,00,N +20241119,130914,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12560,60,2,0.48,63673110,5090,12.06,12470,12580,12410,16250,8750,12500,12509.45,13.22,0,-708,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1665,7.38,0.87,12,0.04,1702.00,14371.00,14900,20231226,-15.70,11800,20240805,6.44,14880,-15.59,20240111,11800,6.44,20240805,14900,-15.70,20231226,11800,6.44,20240805,0.89,N,214180,500,67 억,,1753251,N,N,12,N,00,N +20241119,120904,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12530,30,2,0.24,49320940,3945,9.35,12470,12580,12410,16250,8750,12500,12502.14,13.22,0,-671,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1661,7.36,0.87,12,0.03,1702.00,14371.00,14900,20231226,-15.91,11800,20240805,6.19,14880,-15.79,20240111,11800,6.19,20240805,14900,-15.91,20231226,11800,6.19,20240805,0.89,N,214180,500,67 억,,1753251,N,N,12,N,00,N +20241119,110914,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12510,10,2,0.08,46980780,3758,8.90,12470,12580,12410,16250,8750,12500,12501.54,13.22,0,-614,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1658,7.35,0.87,12,0.03,1702.00,14371.00,14900,20231226,-16.04,11800,20240805,6.02,14880,-15.93,20240111,11800,6.02,20240805,14900,-16.04,20231226,11800,6.02,20240805,0.89,N,214180,500,67 억,,1753251,N,N,12,N,00,N +20241119,100937,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12500,0,3,0.00,19165030,1537,3.64,12470,12500,12410,16250,8750,12500,12469.12,13.22,0,-412,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1657,7.34,0.87,12,0.01,1702.00,14371.00,14900,20231226,-16.11,11800,20240805,5.93,14880,-15.99,20240111,11800,5.93,20240805,14900,-16.11,20231226,11800,5.93,20240805,0.89,N,214180,500,67 억,,1753251,N,N,12,N,00,N +20241119,090930,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12430,-70,5,-0.56,1955530,157,0.37,12470,12500,12430,16250,8750,12500,12455.61,13.22,0,-124,12740,12620,12450,12330,12160,12680,12390,68,3750,500,9250,10,1,13257185,1648,7.30,0.86,12,0.00,1702.00,14371.00,14900,20231226,-16.58,11800,20240805,5.34,14880,-16.47,20240111,11800,5.34,20240805,14900,-16.58,20231226,11800,5.34,20240805,0.89,N,214180,500,67 억,,1753251,N,N,12,N,00,N 20241118,160902,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12500,130,2,1.05,522531880,42105,102.84,12370,12570,12280,16080,8660,12370,12409.78,13.37,0,-12813,12616,12492,12246,12122,11876,12555,12185,68,3710,500,9150,10,1,13257185,1657,7.34,0.87,12,0.32,1702.00,14371.00,14900,20231226,-16.11,11800,20240805,5.93,14880,-15.99,20240111,11800,5.93,20240805,14900,-16.11,20231226,11800,5.93,20240805,0.86,N,214180,500,67 억,,1772514,N,N,12,N,00,N 20241118,150913,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12450,80,2,0.65,476674320,38432,93.87,12370,12570,12280,16080,8660,12370,12403.06,13.37,0,-12015,12616,12492,12246,12122,11876,12555,12185,68,3710,500,9150,10,1,13257185,1651,7.31,0.87,12,0.29,1702.00,14371.00,14900,20231226,-16.44,11800,20240805,5.51,14880,-16.33,20240111,11800,5.51,20240805,14900,-16.44,20231226,11800,5.51,20240805,0.86,N,214180,500,67 억,,1772514,N,N,18,N,00,N 20241118,140915,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12410,40,2,0.32,429561670,34634,84.59,12370,12570,12280,16080,8660,12370,12402.89,13.37,0,-12127,12616,12492,12246,12122,11876,12555,12185,68,3710,500,9150,10,1,13257185,1645,7.29,0.86,12,0.26,1702.00,14371.00,14900,20231226,-16.71,11800,20240805,5.17,14880,-16.60,20240111,11800,5.17,20240805,14900,-16.71,20231226,11800,5.17,20240805,0.86,N,214180,500,67 억,,1772514,N,N,18,N,00,N diff --git a/214260/price/prices-20241101.csv b/214260/price/prices-20241101.csv index 06c1ed72adb1..9848f6e94da4 100644 --- a/214260/price/prices-20241101.csv +++ b/214260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13620,-330,5,-2.37,521875560,38077,57.94,13900,14190,13460,18130,9770,13950,13705.83,0.00,0,-358,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1215,-13.38,3.23,12,0.43,-1018.00,4220.00,31500,20240719,-56.76,9300,20240624,46.45,31500,-56.76,20240719,9300,46.45,20240624,31500,-56.76,20240719,9300,46.45,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241119,150912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13690,-260,5,-1.86,510275070,37226,56.64,13900,14190,13460,18130,9770,13950,13707.49,0.00,0,-104,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1221,-13.45,3.24,12,0.42,-1018.00,4220.00,31500,20240719,-56.54,9300,20240624,47.20,31500,-56.54,20240719,9300,47.20,20240624,31500,-56.54,20240719,9300,47.20,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241119,140911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13540,-410,5,-2.94,457310150,33319,50.70,13900,14190,13530,18130,9770,13950,13725.21,0.00,0,993,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1208,-13.30,3.21,12,0.37,-1018.00,4220.00,31500,20240719,-57.02,9300,20240624,45.59,31500,-57.02,20240719,9300,45.59,20240624,31500,-57.02,20240719,9300,45.59,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241119,130914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13700,-250,5,-1.79,405441900,29505,44.90,13900,14190,13560,18130,9770,13950,13741.46,0.00,0,702,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1222,-13.46,3.25,12,0.33,-1018.00,4220.00,31500,20240719,-56.51,9300,20240624,47.31,31500,-56.51,20240719,9300,47.31,20240624,31500,-56.51,20240719,9300,47.31,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241119,120904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13700,-250,5,-1.79,316159560,22962,34.94,13900,14190,13560,18130,9770,13950,13768.82,0.00,0,-3052,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1222,-13.46,3.25,12,0.26,-1018.00,4220.00,31500,20240719,-56.51,9300,20240624,47.31,31500,-56.51,20240719,9300,47.31,20240624,31500,-56.51,20240719,9300,47.31,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241119,110914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13750,-200,5,-1.43,190976950,13787,20.98,13900,14190,13620,18130,9770,13950,13851.96,0.00,0,-5068,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1227,-13.51,3.26,12,0.15,-1018.00,4220.00,31500,20240719,-56.35,9300,20240624,47.85,31500,-56.35,20240719,9300,47.85,20240624,31500,-56.35,20240719,9300,47.85,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241119,100937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13730,-220,5,-1.58,156263410,11268,17.15,13900,14190,13620,18130,9770,13950,13867.89,0.00,0,-3118,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1225,-13.49,3.25,12,0.13,-1018.00,4220.00,31500,20240719,-56.41,9300,20240624,47.63,31500,-56.41,20240719,9300,47.63,20240624,31500,-56.41,20240719,9300,47.63,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N +20241119,090930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13950,0,3,0.00,46854400,3395,5.17,13900,13950,13620,18130,9770,13950,13801.00,0.00,0,-1482,15130,14540,13810,13220,12490,14835,13515,45,4180,500,8640,10,1,8922463,1245,-13.70,3.31,12,0.04,-1018.00,4220.00,31500,20240719,-55.71,9300,20240624,50.00,31500,-55.71,20240719,9300,50.00,20240624,31500,-55.71,20240719,9300,50.00,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N 20241118,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13950,470,2,3.49,912546560,65678,142.16,13350,14400,13080,17520,9440,13480,13894.84,0.00,0,8773,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1245,-13.70,3.31,12,0.74,-1018.00,4220.00,31500,20240719,-55.71,9300,20240624,50.00,31500,-55.71,20240719,9300,50.00,20240624,31500,-55.71,20240719,9300,50.00,20240624,0.27,N,214260,500,44 억,,0,N,N,1,N,00,N 20241118,150913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13940,460,2,3.41,897803110,64622,139.87,13350,14400,13080,17520,9440,13480,13893.76,0.00,0,8849,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1244,-13.69,3.30,12,0.72,-1018.00,4220.00,31500,20240719,-55.75,9300,20240624,49.89,31500,-55.75,20240719,9300,49.89,20240624,31500,-55.75,20240719,9300,49.89,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N 20241118,140915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13880,400,2,2.97,875025670,62981,136.32,13350,14400,13080,17520,9440,13480,13894.12,0.00,0,9042,14240,13860,13440,13060,12640,13650,12850,45,4040,500,8350,10,1,8922463,1238,-13.63,3.29,12,0.71,-1018.00,4220.00,31500,20240719,-55.94,9300,20240624,49.25,31500,-55.94,20240719,9300,49.25,20240624,31500,-55.94,20240719,9300,49.25,20240624,0.27,N,214260,500,44 억,,0,N,N,0,N,00,N diff --git a/214270/price/prices-20241101.csv b/214270/price/prices-20241101.csv index 34eec24c424d..e4e9163fbf9c 100644 --- a/214270/price/prices-20241101.csv +++ b/214270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160858,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,-31,5,-1.58,689314638,353399,113.49,1976,2030,1912,2545,1373,1961,1950.53,0.00,0,-13243,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,642,-2.69,0.85,12,1.06,-717.00,2272.00,3775,20240202,-48.87,1550,20240806,24.52,3775,-48.87,20240202,1550,24.52,20240806,3775,-48.87,20240202,1550,24.52,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20241119,150912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1949,-12,5,-0.61,659165216,337796,108.48,1976,2030,1912,2545,1373,1961,1951.37,0.00,0,-13204,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,648,-2.72,0.86,12,1.02,-717.00,2272.00,3775,20240202,-48.37,1550,20240806,25.74,3775,-48.37,20240202,1550,25.74,20240806,3775,-48.37,20240202,1550,25.74,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20241119,140911,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1942,-19,5,-0.97,443828254,228402,73.35,1976,1990,1912,2545,1373,1961,1943.19,0.00,0,-20709,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,646,-2.71,0.85,12,0.69,-717.00,2272.00,3775,20240202,-48.56,1550,20240806,25.29,3775,-48.56,20240202,1550,25.29,20240806,3775,-48.56,20240202,1550,25.29,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20241119,130914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1922,-39,5,-1.99,361085038,185576,59.59,1976,1990,1912,2545,1373,1961,1945.75,0.00,0,-45461,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,639,-2.68,0.85,12,0.56,-717.00,2272.00,3775,20240202,-49.09,1550,20240806,24.00,3775,-49.09,20240202,1550,24.00,20240806,3775,-49.09,20240202,1550,24.00,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20241119,120904,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,-32,5,-1.63,294060428,150695,48.39,1976,1990,1926,2545,1373,1961,1951.36,0.00,0,-23962,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,641,-2.69,0.85,12,0.45,-717.00,2272.00,3775,20240202,-48.90,1550,20240806,24.45,3775,-48.90,20240202,1550,24.45,20240806,3775,-48.90,20240202,1550,24.45,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20241119,110914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1937,-24,5,-1.22,283017876,144985,46.56,1976,1990,1926,2545,1373,1961,1952.05,0.00,0,-20459,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,644,-2.70,0.85,12,0.44,-717.00,2272.00,3775,20240202,-48.69,1550,20240806,24.97,3775,-48.69,20240202,1550,24.97,20240806,3775,-48.69,20240202,1550,24.97,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20241119,100938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1948,-13,5,-0.66,146954592,74859,24.04,1976,1990,1947,2545,1373,1961,1963.09,0.00,0,-10924,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,648,-2.72,0.86,12,0.23,-717.00,2272.00,3775,20240202,-48.40,1550,20240806,25.68,3775,-48.40,20240202,1550,25.68,20240806,3775,-48.40,20240202,1550,25.68,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N +20241119,090930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1949,-12,5,-0.61,67295947,34256,11.00,1976,1989,1949,2545,1373,1961,1964.50,0.00,0,-7707,2125,2042,1972,1889,1819,2008,1855,166,584,500,1210,1,1,33250463,648,-2.72,0.86,12,0.10,-717.00,2272.00,3775,20240202,-48.37,1550,20240806,25.74,3775,-48.37,20240202,1550,25.74,20240806,3775,-48.37,20240202,1550,25.74,20240806,2.27,N,214270,500,166 억,,0,N,N,0,N,00,N 20241118,160902,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1961,-24,5,-1.21,603560360,307398,75.25,1983,2055,1902,2580,1390,1985,1963.47,0.00,0,69356,2241,2112,2006,1877,1771,2060,1825,166,595,500,1230,1,1,33250463,652,-2.74,0.86,12,0.92,-717.00,2272.00,3775,20240202,-48.05,1550,20240806,26.52,3775,-48.05,20240202,1550,26.52,20240806,3775,-48.05,20240202,1550,26.52,20240806,2.24,N,214270,500,166 억,,0,N,N,0,N,00,N 20241118,150914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1964,-21,5,-1.06,511909551,261194,63.94,1983,2055,1902,2580,1390,1985,1959.88,0.00,0,69884,2241,2112,2006,1877,1771,2060,1825,166,595,500,1230,1,1,33250463,653,-2.74,0.86,12,0.79,-717.00,2272.00,3775,20240202,-47.97,1550,20240806,26.71,3775,-47.97,20240202,1550,26.71,20240806,3775,-47.97,20240202,1550,26.71,20240806,2.24,N,214270,500,166 억,,0,N,N,0,N,00,N 20241118,140915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1960,-25,5,-1.26,303658089,156188,38.23,1983,1985,1902,2580,1390,1985,1944.18,0.00,0,61219,2241,2112,2006,1877,1771,2060,1825,166,595,500,1230,1,1,33250463,652,-2.73,0.86,12,0.47,-717.00,2272.00,3775,20240202,-48.08,1550,20240806,26.45,3775,-48.08,20240202,1550,26.45,20240806,3775,-48.08,20240202,1550,26.45,20240806,2.24,N,214270,500,166 억,,0,N,N,0,N,00,N diff --git a/214310/price/prices-20241101.csv b/214310/price/prices-20241101.csv index 9f4ca0ee9229..e58a64ac5fff 100644 --- a/214310/price/prices-20241101.csv +++ b/214310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160858,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241119,150912,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241119,140911,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241119,130915,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241119,120905,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241119,110915,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241119,100938,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N +20241119,090931,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231110,0.00,6120,20231110,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241118,160903,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241118,150914,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N 20241118,140916,58,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6120,0,3,0.00,0,0,0.00,0,0,0,9180,3060,6120,0.00,100.00,0,0,6120,6120,6120,6120,6120,6120,6120,18,3060,500,0,10,1,3679130,225,-0.54,0.76,12,0.00,-11299.00,8087.00,6120,20231109,0.00,6120,20231109,0.00,6120,0.00,20240102,6120,0.00,20240102,6120,0.00,20240830,306,1900.00,20231120,0.00,N,214310,500,18 억,,3679130,N,N,0,N,00,N diff --git a/214320/price/prices-20241101.csv b/214320/price/prices-20241101.csv index a8e3f24ad24f..3b6cc618816d 100644 --- a/214320/price/prices-20241101.csv +++ b/214320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160858,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19800,20,2,0.10,224498330,11348,54.49,19780,19920,19650,25700,13850,19780,19783.07,26.11,0,-3128,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7920,7.78,0.87,12,0.03,2544.00,22771.00,24300,20240503,-18.52,18200,20240805,8.79,24300,-18.52,20240503,18200,8.79,20240805,42850,-53.79,20231120,18200,8.79,20240805,0.10,N,214320,500,200 억,,10443946,N,N,64,N,00,N +20241119,150913,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19750,-30,5,-0.15,208900520,10560,50.71,19780,19920,19650,25700,13850,19780,19782.25,26.11,0,-2603,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7900,7.76,0.87,12,0.03,2544.00,22771.00,24300,20240503,-18.72,18200,20240805,8.52,24300,-18.72,20240503,18200,8.52,20240805,42850,-53.91,20231120,18200,8.52,20240805,0.10,N,214320,500,200 억,,10443946,N,N,563,N,00,N +20241119,140912,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19820,40,2,0.20,186258280,9415,45.21,19780,19920,19650,25700,13850,19780,19783.14,26.11,0,-1913,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7928,7.79,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.44,18200,20240805,8.90,24300,-18.44,20240503,18200,8.90,20240805,42850,-53.75,20231120,18200,8.90,20240805,0.10,N,214320,500,200 억,,10443946,N,N,563,N,00,N +20241119,130915,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19790,10,2,0.05,168022300,8494,40.79,19780,19920,19650,25700,13850,19780,19781.29,26.11,0,-1853,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7916,7.78,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.56,18200,20240805,8.74,24300,-18.56,20240503,18200,8.74,20240805,42850,-53.82,20231120,18200,8.74,20240805,0.10,N,214320,500,200 억,,10443946,N,N,563,N,00,N +20241119,120905,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19730,-50,5,-0.25,160105060,8093,38.86,19780,19920,19650,25700,13850,19780,19783.15,26.11,0,-1728,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7892,7.76,0.87,12,0.02,2544.00,22771.00,24300,20240503,-18.81,18200,20240805,8.41,24300,-18.81,20240503,18200,8.41,20240805,42850,-53.96,20231120,18200,8.41,20240805,0.10,N,214320,500,200 억,,10443946,N,N,563,N,00,N +20241119,110915,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19750,-30,5,-0.15,105204260,5309,25.49,19780,19920,19670,25700,13850,19780,19816.21,26.11,0,-145,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7900,7.76,0.87,12,0.01,2544.00,22771.00,24300,20240503,-18.72,18200,20240805,8.52,24300,-18.72,20240503,18200,8.52,20240805,42850,-53.91,20231120,18200,8.52,20240805,0.10,N,214320,500,200 억,,10443946,N,N,563,N,00,N +20241119,100938,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19890,110,2,0.56,51415910,2590,12.44,19780,19920,19780,25700,13850,19780,19851.70,26.11,0,849,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7956,7.82,0.87,12,0.01,2544.00,22771.00,24300,20240503,-18.15,18200,20240805,9.29,24300,-18.15,20240503,18200,9.29,20240805,42850,-53.58,20231120,18200,9.29,20240805,0.10,N,214320,500,200 억,,10443946,N,N,563,N,00,N +20241119,090931,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19820,40,2,0.20,7647420,386,1.85,19780,19820,19780,25700,13850,19780,19811.97,26.11,0,72,20160,19970,19860,19670,19560,20065,19765,200,5920,500,15030,10,1,40000000,7928,7.79,0.87,12,0.00,2544.00,22771.00,24300,20240503,-18.44,18200,20240805,8.90,24300,-18.44,20240503,18200,8.90,20240805,42850,-53.75,20231120,18200,8.90,20240805,0.10,N,214320,500,200 억,,10443946,N,N,563,N,00,N 20241118,160903,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19780,-180,5,-0.90,412860440,20824,127.15,19760,20050,19750,25900,13980,19960,19826.18,26.10,0,-838,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7912,7.78,0.87,12,0.05,2544.00,22771.00,24300,20240503,-18.60,18200,20240805,8.68,24300,-18.60,20240503,18200,8.68,20240805,42850,-53.84,20231120,18200,8.68,20240805,0.10,N,214320,500,200 억,,10440692,N,N,563,N,00,N 20241118,150914,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19790,-170,5,-0.85,381010590,19214,117.32,19760,20050,19750,25900,13980,19960,19829.84,26.10,0,-707,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7916,7.78,0.87,12,0.05,2544.00,22771.00,24300,20240503,-18.56,18200,20240805,8.74,24300,-18.56,20240503,18200,8.74,20240805,42850,-53.82,20231120,18200,8.74,20240805,0.10,N,214320,500,200 억,,10440692,N,N,77,N,00,N 20241118,140916,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,19780,-180,5,-0.90,317478360,16001,97.70,19760,20050,19750,25900,13980,19960,19841.16,26.10,0,-1480,20200,20080,19870,19750,19540,20140,19810,200,5940,500,15160,10,1,40000000,7912,7.78,0.87,12,0.04,2544.00,22771.00,24300,20240503,-18.60,18200,20240805,8.68,24300,-18.60,20240503,18200,8.68,20240805,42850,-53.84,20231120,18200,8.68,20240805,0.10,N,214320,500,200 억,,10440692,N,N,77,N,00,N diff --git a/214330/price/prices-20241101.csv b/214330/price/prices-20241101.csv index 8b30aa76dd77..9b388eaf3195 100644 --- a/214330/price/prices-20241101.csv +++ b/214330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160859,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,575,18,2,3.23,463197789,807384,282.33,553,591,550,724,390,557,573.70,1.16,0,5041,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1230,-5.58,0.35,12,0.38,-103.00,1636.00,749,20231122,-23.23,510,20240805,12.75,700,-17.86,20241017,510,12.75,20240805,749,-23.23,20231122,510,12.75,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N +20241119,150913,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,580,23,2,4.13,454127749,791613,276.82,553,591,550,724,390,557,573.67,1.16,0,-2053,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1241,-5.63,0.35,12,0.37,-103.00,1636.00,749,20231122,-22.56,510,20240805,13.73,700,-17.14,20241017,510,13.73,20240805,749,-22.56,20231122,510,13.73,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N +20241119,140912,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,586,29,2,5.21,390777763,681468,238.30,553,591,550,724,390,557,573.44,1.16,0,2839,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1254,-5.69,0.36,12,0.32,-103.00,1636.00,749,20231122,-21.76,510,20240805,14.90,700,-16.29,20241017,510,14.90,20240805,749,-21.76,20231122,510,14.90,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N +20241119,130915,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,570,13,2,2.33,194959000,347016,121.35,553,579,550,724,390,557,561.82,1.16,0,-41779,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1219,-5.53,0.35,12,0.16,-103.00,1636.00,749,20231122,-23.90,510,20240805,11.76,700,-18.57,20241017,510,11.76,20240805,749,-23.90,20231122,510,11.76,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N +20241119,120905,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,558,1,2,0.18,92990126,167621,58.61,553,562,550,724,390,557,554.76,1.16,0,-40302,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1194,-5.42,0.34,12,0.08,-103.00,1636.00,749,20231122,-25.50,510,20240805,9.41,700,-20.29,20241017,510,9.41,20240805,749,-25.50,20231122,510,9.41,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N +20241119,110915,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,552,-5,5,-0.90,48376497,87255,30.51,553,562,550,724,390,557,554.43,1.16,0,-21588,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1181,-5.36,0.34,12,0.04,-103.00,1636.00,749,20231122,-26.30,510,20240805,8.24,700,-21.14,20241017,510,8.24,20240805,749,-26.30,20231122,510,8.24,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N +20241119,100938,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,555,-2,5,-0.36,36356804,65523,22.91,553,562,550,724,390,557,554.87,1.16,0,-8533,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1187,-5.39,0.34,12,0.03,-103.00,1636.00,749,20231122,-25.90,510,20240805,8.82,700,-20.71,20241017,510,8.82,20240805,749,-25.90,20231122,510,8.82,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N +20241119,090931,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,554,-3,5,-0.54,5007456,9045,3.16,553,558,553,724,390,557,553.62,1.16,0,194,583,570,560,547,537,576,553,1095,167,500,410,1,1,213914131,1185,-5.38,0.34,12,0.00,-103.00,1636.00,749,20231122,-26.03,510,20240805,8.63,700,-20.86,20241017,510,8.63,20240805,749,-26.03,20231122,510,8.63,20240805,1.86,N,214330,500,1094 억,,2491484,N,N,93,N,00,N 20241118,160903,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,557,7,2,1.27,157785593,281921,54.86,556,573,550,715,385,550,559.73,1.20,0,-70653,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1192,-5.41,0.34,12,0.13,-103.00,1636.00,749,20231122,-25.63,510,20240805,9.22,700,-20.43,20241017,510,9.22,20240805,749,-25.63,20231122,510,9.22,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,93,N,00,N 20241118,150914,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,555,5,2,0.91,149678372,267336,52.02,556,573,550,715,385,550,559.89,1.20,0,-71926,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1187,-5.39,0.34,12,0.12,-103.00,1636.00,749,20231122,-25.90,510,20240805,8.82,700,-20.71,20241017,510,8.82,20240805,749,-25.90,20231122,510,8.82,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,0,N,00,N 20241118,140916,55,60.00,KOSPI,,운수.장비,N,N,N,Y,60,N,558,8,2,1.45,142679791,254719,49.56,556,573,550,715,385,550,560.15,1.20,0,-69001,580,564,542,526,504,573,535,1095,165,500,400,1,1,213914131,1194,-5.42,0.34,12,0.12,-103.00,1636.00,749,20231122,-25.50,510,20240805,9.41,700,-20.29,20241017,510,9.41,20240805,749,-25.50,20231122,510,9.41,20240805,1.85,N,214330,500,1094 억,,2573458,N,N,0,N,00,N diff --git a/214370/price/prices-20241101.csv b/214370/price/prices-20241101.csv index 59c46b900baa..ee0bba2797c2 100644 --- a/214370/price/prices-20241101.csv +++ b/214370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160859,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18600,900,2,5.08,1160420920,63473,90.24,17500,18610,17500,23000,12390,17700,18282.12,4.50,0,12294,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9991,25.03,3.39,12,0.12,743.00,5483.00,30650,20231215,-39.31,14850,20240808,25.25,28050,-33.69,20240102,14850,25.25,20240808,30650,-39.31,20231215,14850,25.25,20240808,0.66,N,214370,100,53 억,,2418341,N,N,123,N,00,N +20241119,150913,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18600,900,2,5.08,1128473720,61755,87.80,17500,18610,17500,23000,12390,17700,18273.41,4.50,0,12342,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9991,25.03,3.39,12,0.11,743.00,5483.00,30650,20231215,-39.31,14850,20240808,25.25,28050,-33.69,20240102,14850,25.25,20240808,30650,-39.31,20231215,14850,25.25,20240808,0.66,N,214370,100,53 억,,2418341,N,N,226,N,00,N +20241119,140912,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18580,880,2,4.97,987071570,54139,76.97,17500,18600,17500,23000,12390,17700,18232.18,4.50,0,11766,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9980,25.01,3.39,12,0.10,743.00,5483.00,30650,20231215,-39.38,14850,20240808,25.12,28050,-33.76,20240102,14850,25.12,20240808,30650,-39.38,20231215,14850,25.12,20240808,0.66,N,214370,100,53 억,,2418341,N,N,226,N,00,N +20241119,130915,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18530,830,2,4.69,802510250,44190,62.83,17500,18590,17500,23000,12390,17700,18160.46,4.50,0,9007,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9953,24.94,3.38,12,0.08,743.00,5483.00,30650,20231215,-39.54,14850,20240808,24.78,28050,-33.94,20240102,14850,24.78,20240808,30650,-39.54,20231215,14850,24.78,20240808,0.66,N,214370,100,53 억,,2418341,N,N,226,N,00,N +20241119,120905,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18280,580,2,3.28,598316970,33103,47.06,17500,18340,17500,23000,12390,17700,18074.41,4.50,0,5563,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9819,24.60,3.33,12,0.06,743.00,5483.00,30650,20231215,-40.36,14850,20240808,23.10,28050,-34.83,20240102,14850,23.10,20240808,30650,-40.36,20231215,14850,23.10,20240808,0.66,N,214370,100,53 억,,2418341,N,N,226,N,00,N +20241119,110915,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18110,410,2,2.32,415166340,23069,32.80,17500,18250,17500,23000,12390,17700,17996.73,4.50,0,8217,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9728,24.37,3.30,12,0.04,743.00,5483.00,30650,20231215,-40.91,14850,20240808,21.95,28050,-35.44,20240102,14850,21.95,20240808,30650,-40.91,20231215,14850,21.95,20240808,0.66,N,214370,100,53 억,,2418341,N,N,226,N,00,N +20241119,100939,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,18090,390,2,2.20,279808320,15573,22.14,17500,18250,17500,23000,12390,17700,17967.55,4.50,0,5888,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9717,24.35,3.30,12,0.03,743.00,5483.00,30650,20231215,-40.98,14850,20240808,21.82,28050,-35.51,20240102,14850,21.82,20240808,30650,-40.98,20231215,14850,21.82,20240808,0.66,N,214370,100,53 억,,2418341,N,N,226,N,00,N +20241119,090931,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17690,-10,5,-0.06,18670500,1060,1.51,17500,17690,17500,23000,12390,17700,17613.60,4.50,0,601,18666,18182,17756,17272,16846,17970,17060,54,5300,100,12390,10,1,53715000,9502,23.81,3.23,12,0.00,743.00,5483.00,30650,20231215,-42.28,14850,20240808,19.12,28050,-36.93,20240102,14850,19.12,20240808,30650,-42.28,20231215,14850,19.12,20240808,0.66,N,214370,100,53 억,,2418341,N,N,226,N,00,N 20241118,160903,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17700,-360,5,-1.99,1240107100,70232,85.97,18060,18240,17330,23450,12650,18060,17657.29,4.52,0,-8038,19080,18570,18240,17730,17400,18405,17565,54,5390,100,12640,10,1,53715000,9508,23.82,3.23,12,0.13,743.00,5483.00,30650,20231215,-42.25,14850,20240808,19.19,28050,-36.90,20240102,14850,19.19,20240808,30650,-42.25,20231215,14850,19.19,20240808,0.66,N,214370,100,53 억,,2425750,N,N,226,N,00,N 20241118,150915,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17380,-680,5,-3.77,1157153510,65516,80.20,18060,18240,17330,23450,12650,18060,17662.15,4.52,0,-8757,19080,18570,18240,17730,17400,18405,17565,54,5390,100,12640,10,1,53715000,9336,23.39,3.17,12,0.12,743.00,5483.00,30650,20231215,-43.30,14850,20240808,17.04,28050,-38.04,20240102,14850,17.04,20240808,30650,-43.30,20231215,14850,17.04,20240808,0.66,N,214370,100,53 억,,2425750,N,N,74,N,00,N 20241118,140916,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,17400,-660,5,-3.65,1015923970,57383,70.24,18060,18240,17380,23450,12650,18060,17704.27,4.52,0,-7722,19080,18570,18240,17730,17400,18405,17565,54,5390,100,12640,10,1,53715000,9346,23.42,3.17,12,0.11,743.00,5483.00,30650,20231215,-43.23,14850,20240808,17.17,28050,-37.97,20240102,14850,17.17,20240808,30650,-43.23,20231215,14850,17.17,20240808,0.66,N,214370,100,53 억,,2425750,N,N,74,N,00,N diff --git a/214390/price/prices-20241101.csv b/214390/price/prices-20241101.csv index c556c26b086f..2b8be4cfff9d 100644 --- a/214390/price/prices-20241101.csv +++ b/214390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160859,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241119,150914,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241119,140913,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241119,130916,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241119,120906,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241119,110916,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241119,100939,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N +20241119,090932,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241118,160904,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241118,150915,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N 20241118,140917,58,100.00,KOSPI,,의약품,N,N,N,N, ,N,7440,0,3,0.00,0,0,0.00,0,0,0,9670,5210,7440,0.00,1.63,0,0,7440,7440,7440,7440,7440,7440,7440,120,2230,500,0,10,1,23906860,1779,60.00,1.23,12,0.00,124.00,6039.00,10950,20231122,-32.05,6630,20240315,12.22,8480,-12.26,20240103,6630,12.22,20240315,10950,-32.05,20231122,6630,12.22,20240315,0.00,N,214390,500,119 억,,388671,N,N,0,N,00,N diff --git a/214420/price/prices-20241101.csv b/214420/price/prices-20241101.csv index d266e6c1d02c..cb4c8b8a05ff 100644 --- a/214420/price/prices-20241101.csv +++ b/214420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160900,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5970,10,2,0.17,581517300,97881,54.83,5960,6010,5830,7740,4180,5960,5941.03,4.18,0,-10893,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1436,38.77,1.47,12,0.41,154.00,4049.00,17190,20240614,-65.27,4040,20231208,47.77,17190,-65.27,20240614,4115,45.08,20240104,17190,-65.27,20240614,4040,47.77,20231208,1.41,N,214420,200,48 억,,1006572,N,N,39,N,00,N +20241119,150914,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5990,30,2,0.50,551421330,92841,52.00,5960,6010,5830,7740,4180,5960,5939.42,4.18,0,-10432,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1441,38.90,1.48,12,0.39,154.00,4049.00,17190,20240614,-65.15,4040,20231208,48.27,17190,-65.15,20240614,4115,45.57,20240104,17190,-65.15,20240614,4040,48.27,20231208,1.41,N,214420,200,48 억,,1006572,N,N,94,N,00,N +20241119,140913,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,0,3,0.00,510183290,85943,48.14,5960,6010,5830,7740,4180,5960,5936.30,4.18,0,-9306,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1434,38.70,1.47,12,0.36,154.00,4049.00,17190,20240614,-65.33,4040,20231208,47.52,17190,-65.33,20240614,4115,44.84,20240104,17190,-65.33,20240614,4040,47.52,20231208,1.41,N,214420,200,48 억,,1006572,N,N,94,N,00,N +20241119,130916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5980,20,2,0.34,406003740,68519,38.38,5960,6000,5830,7740,4180,5960,5925.42,4.18,0,479,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1438,38.83,1.48,12,0.28,154.00,4049.00,17190,20240614,-65.21,4040,20231208,48.02,17190,-65.21,20240614,4115,45.32,20240104,17190,-65.21,20240614,4040,48.02,20231208,1.41,N,214420,200,48 억,,1006572,N,N,94,N,00,N +20241119,120906,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-20,5,-0.34,326519010,55206,30.92,5960,5990,5830,7740,4180,5960,5914.56,4.18,0,-269,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1429,38.57,1.47,12,0.23,154.00,4049.00,17190,20240614,-65.45,4040,20231208,47.03,17190,-65.45,20240614,4115,44.35,20240104,17190,-65.45,20240614,4040,47.03,20231208,1.41,N,214420,200,48 억,,1006572,N,N,94,N,00,N +20241119,110916,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5920,-40,5,-0.67,288779990,48847,27.36,5960,5990,5830,7740,4180,5960,5911.93,4.18,0,1022,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1424,38.44,1.46,12,0.20,154.00,4049.00,17190,20240614,-65.56,4040,20231208,46.53,17190,-65.56,20240614,4115,43.86,20240104,17190,-65.56,20240614,4040,46.53,20231208,1.41,N,214420,200,48 억,,1006572,N,N,94,N,00,N +20241119,100939,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-30,5,-0.50,233554760,39539,22.15,5960,5990,5830,7740,4180,5960,5906.95,4.18,0,707,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1426,38.51,1.46,12,0.16,154.00,4049.00,17190,20240614,-65.50,4040,20231208,46.78,17190,-65.50,20240614,4115,44.11,20240104,17190,-65.50,20240614,4040,46.78,20231208,1.41,N,214420,200,48 억,,1006572,N,N,94,N,00,N +20241119,090932,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5840,-120,5,-2.01,122048940,20672,11.58,5960,5990,5840,7740,4180,5960,5904.07,4.18,0,-85,6200,6080,5990,5870,5780,6035,5825,48,1780,200,3810,10,1,24054799,1405,37.92,1.44,12,0.09,154.00,4049.00,17190,20240614,-66.03,4040,20231208,44.55,17190,-66.03,20240614,4115,41.92,20240104,17190,-66.03,20240614,4040,44.55,20231208,1.41,N,214420,200,48 억,,1006572,N,N,94,N,00,N 20241118,160904,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5960,0,3,0.00,1065279390,177991,75.51,6100,6110,5900,7740,4180,5960,5985.12,4.19,0,563,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1434,38.70,1.47,12,0.74,154.00,4049.00,17190,20240614,-65.33,4040,20231208,47.52,17190,-65.33,20240614,4115,44.84,20240104,17190,-65.33,20240614,4040,47.52,20231208,1.40,N,214420,200,48 억,,1008748,N,N,94,N,00,N 20241118,150915,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5940,-20,5,-0.34,964410960,161133,68.36,6100,6110,5900,7740,4180,5960,5985.19,4.19,0,7847,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1429,38.57,1.47,12,0.67,154.00,4049.00,17190,20240614,-65.45,4040,20231208,47.03,17190,-65.45,20240614,4115,44.35,20240104,17190,-65.45,20240614,4040,47.03,20231208,1.40,N,214420,200,48 억,,1008748,N,N,42,N,00,N 20241118,140917,57,100.00,KOSPI,,화학,N,N,N,N, ,N,5930,-30,5,-0.50,817692350,136393,57.86,6100,6110,5910,7740,4180,5960,5995.13,4.19,0,2200,6260,6110,5910,5760,5560,6010,5660,48,1780,200,3810,10,1,24054799,1426,38.51,1.46,12,0.57,154.00,4049.00,17190,20240614,-65.50,4040,20231208,46.78,17190,-65.50,20240614,4115,44.11,20240104,17190,-65.50,20240614,4040,46.78,20231208,1.40,N,214420,200,48 억,,1008748,N,N,42,N,00,N diff --git a/214430/price/prices-20241101.csv b/214430/price/prices-20241101.csv index 0e62a9fbbcf2..2e11387e2282 100644 --- a/214430/price/prices-20241101.csv +++ b/214430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160900,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38100,900,2,2.42,2671001250,70026,80.46,37650,38850,36650,48350,26050,37200,38143.01,2.01,0,-8053,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2708,21.55,2.89,12,0.99,1768.00,13173.00,51200,20240329,-25.59,24600,20240805,54.88,51200,-25.59,20240329,24600,54.88,20240805,51200,-25.59,20240329,24600,54.88,20240805,2.55,N,214430,500,35 억,,142943,N,N,4,N,00,N +20241119,150914,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38150,950,2,2.55,2565857050,67264,77.29,37650,38850,36650,48350,26050,37200,38146.07,2.01,0,-8132,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2711,21.58,2.90,12,0.95,1768.00,13173.00,51200,20240329,-25.49,24600,20240805,55.08,51200,-25.49,20240329,24600,55.08,20240805,51200,-25.49,20240329,24600,55.08,20240805,2.55,N,214430,500,35 억,,142943,N,N,2,N,00,N +20241119,140913,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38150,950,2,2.55,2088739550,54777,62.94,37650,38850,36650,48350,26050,37200,38131.69,2.01,0,-7074,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2711,21.58,2.90,12,0.77,1768.00,13173.00,51200,20240329,-25.49,24600,20240805,55.08,51200,-25.49,20240329,24600,55.08,20240805,51200,-25.49,20240329,24600,55.08,20240805,2.55,N,214430,500,35 억,,142943,N,N,2,N,00,N +20241119,130916,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38400,1200,2,3.23,1880747300,49349,56.70,37650,38850,36650,48350,26050,37200,38111.15,2.01,0,-5137,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2729,21.72,2.92,12,0.69,1768.00,13173.00,51200,20240329,-25.00,24600,20240805,56.10,51200,-25.00,20240329,24600,56.10,20240805,51200,-25.00,20240329,24600,56.10,20240805,2.55,N,214430,500,35 억,,142943,N,N,2,N,00,N +20241119,120906,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,38600,1400,2,3.76,1331422900,35151,40.39,37650,38700,36650,48350,26050,37200,37877.24,2.01,0,-3655,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2743,21.83,2.93,12,0.49,1768.00,13173.00,51200,20240329,-24.61,24600,20240805,56.91,51200,-24.61,20240329,24600,56.91,20240805,51200,-24.61,20240329,24600,56.91,20240805,2.55,N,214430,500,35 억,,142943,N,N,2,N,00,N +20241119,110916,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37800,600,2,1.61,553717400,14840,17.05,37650,37850,36650,48350,26050,37200,37312.49,2.01,0,-471,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2686,21.38,2.87,12,0.21,1768.00,13173.00,51200,20240329,-26.17,24600,20240805,53.66,51200,-26.17,20240329,24600,53.66,20240805,51200,-26.17,20240329,24600,53.66,20240805,2.55,N,214430,500,35 억,,142943,N,N,2,N,00,N +20241119,100940,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37350,150,2,0.40,362385150,9765,11.22,37650,37650,36650,48350,26050,37200,37110.61,2.01,0,1625,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2654,21.13,2.84,12,0.14,1768.00,13173.00,51200,20240329,-27.05,24600,20240805,51.83,51200,-27.05,20240329,24600,51.83,20240805,51200,-27.05,20240329,24600,51.83,20240805,2.55,N,214430,500,35 억,,142943,N,N,2,N,00,N +20241119,090932,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37200,0,3,0.00,60535450,1626,1.87,37650,37650,37200,48350,26050,37200,37229.67,2.01,0,529,39866,38532,36266,34932,32666,39200,35600,36,11150,500,26040,50,1,7106760,2644,21.04,2.82,12,0.02,1768.00,13173.00,51200,20240329,-27.34,24600,20240805,51.22,51200,-27.34,20240329,24600,51.22,20240805,51200,-27.34,20240329,24600,51.22,20240805,2.55,N,214430,500,35 억,,142943,N,N,2,N,00,N 20241118,160904,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37200,1300,2,3.62,3173608000,86831,61.56,35950,37600,34000,46650,25150,35900,36548.95,2.05,0,-2754,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2644,21.04,2.82,12,1.22,1768.00,13173.00,51200,20240329,-27.34,24600,20240805,51.22,51200,-27.34,20240329,24600,51.22,20240805,51200,-27.34,20240329,24600,51.22,20240805,2.64,N,214430,500,35 억,,145456,N,N,2,N,00,N 20241118,150916,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37400,1500,2,4.18,3062121300,83839,59.44,35950,37600,34000,46650,25150,35900,36523.87,2.05,0,-2632,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2658,21.15,2.84,12,1.18,1768.00,13173.00,51200,20240329,-26.95,24600,20240805,52.03,51200,-26.95,20240329,24600,52.03,20240805,51200,-26.95,20240329,24600,52.03,20240805,2.64,N,214430,500,35 억,,145456,N,N,0,N,00,N 20241118,140917,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,37100,1200,2,3.34,2835839500,77760,55.13,35950,37600,34000,46650,25150,35900,36469.17,2.05,0,-2689,39366,37632,36466,34732,33566,37050,34150,36,10750,500,25130,50,1,7106760,2637,20.98,2.82,12,1.09,1768.00,13173.00,51200,20240329,-27.54,24600,20240805,50.81,51200,-27.54,20240329,24600,50.81,20240805,51200,-27.54,20240329,24600,50.81,20240805,2.64,N,214430,500,35 억,,145456,N,N,0,N,00,N diff --git a/214450/price/prices-20241101.csv b/214450/price/prices-20241101.csv index 59854b25c7ed..7d2fc7e77b16 100644 --- a/214450/price/prices-20241101.csv +++ b/214450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160900,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,195900,-11600,5,-5.59,51829520300,261039,237.40,208500,208500,195100,269500,145500,207500,198552.06,12.64,0,50446,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,100,1,10509600,20588,26.32,4.62,12,2.48,7443.00,42415.00,241500,20241030,-18.88,86800,20240308,125.69,241500,-18.88,20241030,86800,125.69,20240308,241500,-18.88,20241030,86800,125.69,20240308,4.19,N,214450,500,52 억,,1328137,N,N,140,N,00,N +20241119,150914,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,196900,-10600,5,-5.11,49951976400,251466,228.69,208500,208500,195100,269500,145500,207500,198643.06,12.64,0,48502,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,100,1,10509600,20693,26.45,4.64,12,2.39,7443.00,42415.00,241500,20241030,-18.47,86800,20240308,126.84,241500,-18.47,20241030,86800,126.84,20240308,241500,-18.47,20241030,86800,126.84,20240308,4.19,N,214450,500,52 억,,1328137,N,N,287,N,00,N +20241119,140913,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,197300,-10200,5,-4.92,43960484900,220927,200.92,208500,208500,195100,269500,145500,207500,198981.95,12.64,0,38027,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,100,1,10509600,20735,26.51,4.65,12,2.10,7443.00,42415.00,241500,20241030,-18.30,86800,20240308,127.30,241500,-18.30,20241030,86800,127.30,20240308,241500,-18.30,20241030,86800,127.30,20240308,4.19,N,214450,500,52 억,,1328137,N,N,287,N,00,N +20241119,130917,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,197600,-9900,5,-4.77,35828672600,179477,163.22,208500,208500,196300,269500,145500,207500,199628.21,12.64,0,26238,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,100,1,10509600,20767,26.55,4.66,12,1.71,7443.00,42415.00,241500,20241030,-18.18,86800,20240308,127.65,241500,-18.18,20241030,86800,127.65,20240308,241500,-18.18,20241030,86800,127.65,20240308,4.19,N,214450,500,52 억,,1328137,N,N,287,N,00,N +20241119,120906,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,198200,-9300,5,-4.48,30314705300,151550,137.83,208500,208500,196300,269500,145500,207500,200031.05,12.64,0,18446,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,100,1,10509600,20830,26.63,4.67,12,1.44,7443.00,42415.00,241500,20241030,-17.93,86800,20240308,128.34,241500,-17.93,20241030,86800,128.34,20240308,241500,-17.93,20241030,86800,128.34,20240308,4.19,N,214450,500,52 억,,1328137,N,N,287,N,00,N +20241119,110916,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,199400,-8100,5,-3.90,25796548300,128829,117.16,208500,208500,196300,269500,145500,207500,200238.68,12.64,0,15669,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,100,1,10509600,20956,26.79,4.70,12,1.23,7443.00,42415.00,241500,20241030,-17.43,86800,20240308,129.72,241500,-17.43,20241030,86800,129.72,20240308,241500,-17.43,20241030,86800,129.72,20240308,4.19,N,214450,500,52 억,,1328137,N,N,287,N,00,N +20241119,100940,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,199000,-8500,5,-4.10,18631993100,92877,84.47,208500,208500,196300,269500,145500,207500,200609.33,12.64,0,8039,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,100,1,10509600,20914,26.74,4.69,12,0.88,7443.00,42415.00,241500,20241030,-17.60,86800,20240308,129.26,241500,-17.60,20241030,86800,129.26,20240308,241500,-17.60,20241030,86800,129.26,20240308,4.19,N,214450,500,52 억,,1328137,N,N,287,N,00,N +20241119,090933,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,204000,-3500,5,-1.69,1267086000,6161,5.60,208500,208500,203000,269500,145500,207500,205662.39,12.64,0,-1235,225166,216332,211166,202332,197166,213750,199750,53,62000,500,157700,500,1,10509600,21440,27.41,4.81,12,0.06,7443.00,42415.00,241500,20241030,-15.53,86800,20240308,135.02,241500,-15.53,20241030,86800,135.02,20240308,241500,-15.53,20241030,86800,135.02,20240308,4.19,N,214450,500,52 억,,1328137,N,N,287,N,00,N 20241118,160904,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,207500,-11500,5,-5.25,23168049000,109319,89.30,217000,220000,206000,284500,153500,219000,211938.15,12.80,0,-18352,231333,225166,215333,209166,199333,228250,212250,53,65500,500,166440,500,1,10509600,21807,27.88,4.89,12,1.04,7443.00,42415.00,241500,20241030,-14.08,86800,20240308,139.06,241500,-14.08,20241030,86800,139.06,20240308,241500,-14.08,20241030,86800,139.06,20240308,4.32,N,214450,500,52 억,,1345351,N,N,285,N,00,N 20241118,150916,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,207000,-12000,5,-5.48,22056210000,103957,84.92,217000,220000,206000,284500,153500,219000,212163.25,12.80,0,-18730,231333,225166,215333,209166,199333,228250,212250,53,65500,500,166440,500,1,10509600,21755,27.81,4.88,12,0.99,7443.00,42415.00,241500,20241030,-14.29,86800,20240308,138.48,241500,-14.29,20241030,86800,138.48,20240308,241500,-14.29,20241030,86800,138.48,20240308,4.32,N,214450,500,52 억,,1345351,N,N,178,N,00,N 20241118,140918,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,209000,-10000,5,-4.57,17818419500,83521,68.23,217000,220000,207500,284500,153500,219000,213337.07,12.80,0,-18994,231333,225166,215333,209166,199333,228250,212250,53,65500,500,166440,500,1,10509600,21965,28.08,4.93,12,0.79,7443.00,42415.00,241500,20241030,-13.46,86800,20240308,140.78,241500,-13.46,20241030,86800,140.78,20240308,241500,-13.46,20241030,86800,140.78,20240308,4.32,N,214450,500,52 억,,1345351,N,N,178,N,00,N diff --git a/214610/price/prices-20241101.csv b/214610/price/prices-20241101.csv index 4d43ba1a1189..426d72be4fe2 100644 --- a/214610/price/prices-20241101.csv +++ b/214610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160900,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1377,-101,5,-6.83,1618589384,1126355,48.42,1488,1584,1363,1921,1035,1478,1437.09,1.71,0,-535807,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,600,-1.40,1.62,12,2.59,-987.00,849.00,3310,20240823,-58.40,1132,20240805,21.64,3310,-58.40,20240823,1132,21.64,20240805,3310,-58.40,20240823,1132,21.64,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N +20241119,150915,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1370,-108,5,-7.31,1529270725,1061325,45.63,1488,1584,1363,1921,1035,1478,1440.91,1.71,0,-500716,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,597,-1.39,1.61,12,2.44,-987.00,849.00,3310,20240823,-58.61,1132,20240805,21.02,3310,-58.61,20240823,1132,21.02,20240805,3310,-58.61,20240823,1132,21.02,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N +20241119,140914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1415,-63,5,-4.26,1231047352,846205,36.38,1488,1584,1405,1921,1035,1478,1454.79,1.71,0,-407272,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,617,-1.43,1.67,12,1.94,-987.00,849.00,3310,20240823,-57.25,1132,20240805,25.00,3310,-57.25,20240823,1132,25.00,20240805,3310,-57.25,20240823,1132,25.00,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N +20241119,130917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1427,-51,5,-3.45,1123662481,770661,33.13,1488,1584,1405,1921,1035,1478,1458.05,1.71,0,-361389,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,622,-1.45,1.68,12,1.77,-987.00,849.00,3310,20240823,-56.89,1132,20240805,26.06,3310,-56.89,20240823,1132,26.06,20240805,3310,-56.89,20240823,1132,26.06,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N +20241119,120907,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1440,-38,5,-2.57,1032875796,707024,30.40,1488,1584,1405,1921,1035,1478,1460.88,1.71,0,-333214,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,627,-1.46,1.70,12,1.62,-987.00,849.00,3310,20240823,-56.50,1132,20240805,27.21,3310,-56.50,20240823,1132,27.21,20240805,3310,-56.50,20240823,1132,27.21,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N +20241119,110917,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1420,-58,5,-3.92,948851598,648392,27.87,1488,1584,1405,1921,1035,1478,1463.39,1.71,0,-329037,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,619,-1.44,1.67,12,1.49,-987.00,849.00,3310,20240823,-57.10,1132,20240805,25.44,3310,-57.10,20240823,1132,25.44,20240805,3310,-57.10,20240823,1132,25.44,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N +20241119,100940,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1427,-51,5,-3.45,818671943,556470,23.92,1488,1584,1405,1921,1035,1478,1471.19,1.71,0,-281825,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,622,-1.45,1.68,12,1.28,-987.00,849.00,3310,20240823,-56.89,1132,20240805,26.06,3310,-56.89,20240823,1132,26.06,20240805,3310,-56.89,20240823,1132,26.06,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N +20241119,090933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1506,28,2,1.89,295654861,196401,8.44,1488,1584,1461,1921,1035,1478,1505.36,1.71,0,-95962,1684,1580,1486,1382,1288,1633,1435,218,443,500,880,1,1,43568945,656,-1.53,1.77,12,0.45,-987.00,849.00,3310,20240823,-54.50,1132,20240805,33.04,3310,-54.50,20240823,1132,33.04,20240805,3310,-54.50,20240823,1132,33.04,20240805,0.37,N,214610,500,217 억,,743209,N,N,0,N,00,N 20241118,160905,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1478,98,2,7.10,3429365981,2313361,131.02,1392,1590,1392,1794,966,1380,1482.65,2.00,0,-131924,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,644,-1.50,1.74,12,5.31,-987.00,849.00,3310,20240823,-55.35,1132,20240805,30.57,3310,-55.35,20240823,1132,30.57,20240805,3310,-55.35,20240823,1132,30.57,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N 20241118,150916,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1465,85,2,6.16,3329867986,2245461,127.17,1392,1590,1392,1794,966,1380,1483.17,2.00,0,-135728,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,638,-1.48,1.73,12,5.15,-987.00,849.00,3310,20240823,-55.74,1132,20240805,29.42,3310,-55.74,20240823,1132,29.42,20240805,3310,-55.74,20240823,1132,29.42,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N 20241118,140918,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1472,92,2,6.67,3032464983,2044004,115.77,1392,1590,1392,1794,966,1380,1483.85,2.00,0,-109678,1546,1463,1387,1304,1228,1504,1345,218,414,500,820,1,1,43568945,641,-1.49,1.73,12,4.69,-987.00,849.00,3310,20240823,-55.53,1132,20240805,30.04,3310,-55.53,20240823,1132,30.04,20240805,3310,-55.53,20240823,1132,30.04,20240805,0.52,N,214610,500,217 억,,871982,N,N,0,N,00,N diff --git a/214680/price/prices-20241101.csv b/214680/price/prices-20241101.csv index bd2496096074..9b930d2438eb 100644 --- a/214680/price/prices-20241101.csv +++ b/214680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160901,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2740,10,2,0.37,2228738395,802616,88.02,2715,2840,2715,3545,1915,2730,2776.89,0.25,0,-26167,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2028,-94.48,2.51,12,1.08,-29.00,1091.00,5090,20240109,-46.17,2510,20241115,9.16,5090,-46.17,20240109,2510,9.16,20241115,5090,-46.17,20240109,2510,9.16,20241115,4.31,N,214680,100,74 억,,188470,N,N,11,N,00,N +20241119,150915,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2740,10,2,0.37,2090969455,752285,82.50,2715,2840,2715,3545,1915,2730,2779.49,0.25,0,-20651,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2028,-94.48,2.51,12,1.02,-29.00,1091.00,5090,20240109,-46.17,2510,20241115,9.16,5090,-46.17,20240109,2510,9.16,20241115,5090,-46.17,20240109,2510,9.16,20241115,4.31,N,214680,100,74 억,,188470,N,N,15,N,00,N +20241119,140914,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2750,20,2,0.73,1884823795,677116,74.25,2715,2840,2715,3545,1915,2730,2783.61,0.25,0,-20403,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2035,-94.83,2.52,12,0.91,-29.00,1091.00,5090,20240109,-45.97,2510,20241115,9.56,5090,-45.97,20240109,2510,9.56,20241115,5090,-45.97,20240109,2510,9.56,20241115,4.31,N,214680,100,74 억,,188470,N,N,15,N,00,N +20241119,130917,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2755,25,2,0.92,1700247605,610025,66.90,2715,2840,2715,3545,1915,2730,2787.18,0.25,0,-18830,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2039,-95.00,2.53,12,0.82,-29.00,1091.00,5090,20240109,-45.87,2510,20241115,9.76,5090,-45.87,20240109,2510,9.76,20241115,5090,-45.87,20240109,2510,9.76,20241115,4.31,N,214680,100,74 억,,188470,N,N,15,N,00,N +20241119,120907,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2770,40,2,1.47,1461108945,523121,57.37,2715,2840,2715,3545,1915,2730,2793.06,0.25,0,-30635,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2050,-95.52,2.54,12,0.71,-29.00,1091.00,5090,20240109,-45.58,2510,20241115,10.36,5090,-45.58,20240109,2510,10.36,20241115,5090,-45.58,20240109,2510,10.36,20241115,4.31,N,214680,100,74 억,,188470,N,N,15,N,00,N +20241119,110917,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2775,45,2,1.65,1366489720,488880,53.61,2715,2840,2715,3545,1915,2730,2795.14,0.25,0,-30613,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2054,-95.69,2.54,12,0.66,-29.00,1091.00,5090,20240109,-45.48,2510,20241115,10.56,5090,-45.48,20240109,2510,10.56,20241115,5090,-45.48,20240109,2510,10.56,20241115,4.31,N,214680,100,74 억,,188470,N,N,15,N,00,N +20241119,100940,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2770,40,2,1.47,1130173165,403903,44.29,2715,2840,2715,3545,1915,2730,2798.13,0.25,0,-37277,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2050,-95.52,2.54,12,0.55,-29.00,1091.00,5090,20240109,-45.58,2510,20241115,10.36,5090,-45.58,20240109,2510,10.36,20241115,5090,-45.58,20240109,2510,10.36,20241115,4.31,N,214680,100,74 억,,188470,N,N,15,N,00,N +20241119,090933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2750,20,2,0.73,100826615,36873,4.04,2715,2750,2715,3545,1915,2730,2734.43,0.25,0,458,2963,2846,2773,2656,2583,2810,2620,74,815,100,1960,5,1,74009254,2035,-94.83,2.52,12,0.05,-29.00,1091.00,5090,20240109,-45.97,2510,20241115,9.56,5090,-45.97,20240109,2510,9.56,20241115,5090,-45.97,20240109,2510,9.56,20241115,4.31,N,214680,100,74 억,,188470,N,N,15,N,00,N 20241118,160905,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2730,-90,5,-3.19,2515983015,904332,34.66,2785,2890,2700,3665,1975,2820,2782.20,0.41,0,-119301,3046,2932,2721,2607,2396,2990,2665,74,845,100,2030,5,1,74009254,2020,-94.14,2.50,12,1.22,-29.00,1091.00,5090,20240109,-46.37,2510,20241115,8.76,5090,-46.37,20240109,2510,8.76,20241115,5090,-46.37,20240109,2510,8.76,20241115,4.34,N,214680,100,74 억,,305763,N,N,15,N,00,N 20241118,150916,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2755,-65,5,-2.30,2405811285,864106,33.12,2785,2890,2700,3665,1975,2820,2784.16,0.41,0,-114199,3046,2932,2721,2607,2396,2990,2665,74,845,100,2030,5,1,74009254,2039,-95.00,2.53,12,1.17,-29.00,1091.00,5090,20240109,-45.87,2510,20241115,9.76,5090,-45.87,20240109,2510,9.76,20241115,5090,-45.87,20240109,2510,9.76,20241115,4.34,N,214680,100,74 억,,305763,N,N,3,N,00,N 20241118,140918,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,2740,-80,5,-2.84,2166871350,776632,29.77,2785,2890,2730,3665,1975,2820,2790.09,0.41,0,-108244,3046,2932,2721,2607,2396,2990,2665,74,845,100,2030,5,1,74009254,2028,-94.48,2.51,12,1.05,-29.00,1091.00,5090,20240109,-46.17,2510,20241115,9.16,5090,-46.17,20240109,2510,9.16,20241115,5090,-46.17,20240109,2510,9.16,20241115,4.34,N,214680,100,74 억,,305763,N,N,3,N,00,N diff --git a/214870/price/prices-20241101.csv b/214870/price/prices-20241101.csv index 6a4d829e4827..70c8035152f4 100644 --- a/214870/price/prices-20241101.csv +++ b/214870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160901,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241119,150915,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241119,140914,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241119,130917,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241119,120907,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241119,110917,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241119,100941,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N +20241119,090933,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231110,0.00,6920,20231110,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241118,160905,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231109,0.00,6920,20231109,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241118,150917,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231109,0.00,6920,20231109,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N 20241118,140918,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,6920,0,3,0.00,0,0,0.00,0,0,0,10380,3460,6920,0.00,0.00,0,0,6920,6920,6920,6920,6920,6920,6920,47,3460,500,0,10,1,9359221,648,22.99,-2.62,12,0.00,301.00,-2641.00,6920,20231109,0.00,6920,20231109,0.00,6920,0.00,20240102,6920,0.00,20240102,6920,0.00,20240624,1383,400.36,20231120,0.00,N,214870,500,46 억,,0,N,N,0,N,00,N diff --git a/215000/price/prices-20241101.csv b/215000/price/prices-20241101.csv index 7eedec4a893c..c665dc6e119c 100644 --- a/215000/price/prices-20241101.csv +++ b/215000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160901,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67500,200,2,0.30,529109600,7864,58.32,67300,67700,66800,87400,47200,67300,67278.19,19.89,0,188,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4236,5.33,0.97,12,0.13,12670.00,69712.00,95300,20231121,-29.17,63000,20241113,7.14,91500,-26.23,20240102,63000,7.14,20241113,95300,-29.17,20231121,63000,7.14,20241113,0.83,N,215000,500,31 억,,1248097,N,N,62,N,00,N +20241119,150916,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67300,0,3,0.00,476812900,7089,52.57,67300,67700,66800,87400,47200,67300,67260.95,19.89,0,323,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4223,5.31,0.97,12,0.11,12670.00,69712.00,95300,20231121,-29.38,63000,20241113,6.83,91500,-26.45,20240102,63000,6.83,20241113,95300,-29.38,20231121,63000,6.83,20241113,0.83,N,215000,500,31 억,,1248097,N,N,27,N,00,N +20241119,140914,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67100,-200,5,-0.30,395653900,5882,43.62,67300,67700,66800,87400,47200,67300,67265.20,19.89,0,1,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4211,5.30,0.96,12,0.09,12670.00,69712.00,95300,20231121,-29.59,63000,20241113,6.51,91500,-26.67,20240102,63000,6.51,20241113,95300,-29.59,20231121,63000,6.51,20241113,0.83,N,215000,500,31 억,,1248097,N,N,27,N,00,N +20241119,130918,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67300,0,3,0.00,308100600,4580,33.96,67300,67700,66800,87400,47200,67300,67270.87,19.89,0,-395,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4223,5.31,0.97,12,0.07,12670.00,69712.00,95300,20231121,-29.38,63000,20241113,6.83,91500,-26.45,20240102,63000,6.83,20241113,95300,-29.38,20231121,63000,6.83,20241113,0.83,N,215000,500,31 억,,1248097,N,N,27,N,00,N +20241119,120907,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67200,-100,5,-0.15,236388500,3512,26.04,67300,67700,66800,87400,47200,67300,67308.80,19.89,0,-604,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4217,5.30,0.96,12,0.06,12670.00,69712.00,95300,20231121,-29.49,63000,20241113,6.67,91500,-26.56,20240102,63000,6.67,20241113,95300,-29.49,20231121,63000,6.67,20241113,0.83,N,215000,500,31 억,,1248097,N,N,27,N,00,N +20241119,110917,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67300,0,3,0.00,164381500,2441,18.10,67300,67700,66800,87400,47200,67300,67341.87,19.89,0,-558,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4223,5.31,0.97,12,0.04,12670.00,69712.00,95300,20231121,-29.38,63000,20241113,6.83,91500,-26.45,20240102,63000,6.83,20241113,95300,-29.38,20231121,63000,6.83,20241113,0.83,N,215000,500,31 억,,1248097,N,N,27,N,00,N +20241119,100941,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67400,100,2,0.15,108749000,1615,11.98,67300,67700,66800,87400,47200,67300,67336.84,19.89,0,-487,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4230,5.32,0.97,12,0.03,12670.00,69712.00,95300,20231121,-29.28,63000,20241113,6.98,91500,-26.34,20240102,63000,6.98,20241113,95300,-29.28,20231121,63000,6.98,20241113,0.83,N,215000,500,31 억,,1248097,N,N,27,N,00,N +20241119,090934,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67000,-300,5,-0.45,8463700,126,0.93,67300,67300,67000,87400,47200,67300,67172.22,19.89,0,-44,68700,68000,67300,66600,65900,68350,66950,31,20100,500,49800,100,1,6275415,4205,5.29,0.96,12,0.00,12670.00,69712.00,95300,20231121,-29.70,63000,20241113,6.35,91500,-26.78,20240102,63000,6.35,20241113,95300,-29.70,20231121,63000,6.35,20241113,0.83,N,215000,500,31 억,,1248097,N,N,27,N,00,N 20241118,160905,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67300,-300,5,-0.44,908013500,13471,40.65,66700,68000,66600,87800,47400,67600,67405.16,19.95,0,-4104,69466,68532,66766,65832,64066,69000,66300,31,20200,500,50020,100,1,6275415,4223,5.31,0.97,12,0.21,12670.00,69712.00,95300,20231121,-29.38,63000,20241113,6.83,91500,-26.45,20240102,63000,6.83,20241113,95300,-29.38,20231121,63000,6.83,20241113,0.83,N,215000,500,31 억,,1252048,N,N,27,N,00,N 20241118,150917,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67100,-500,5,-0.74,797497800,11825,35.68,66700,68000,66600,87800,47400,67600,67441.67,19.95,0,-3747,69466,68532,66766,65832,64066,69000,66300,31,20200,500,50020,100,1,6275415,4211,5.30,0.96,12,0.19,12670.00,69712.00,95300,20231121,-29.59,63000,20241113,6.51,91500,-26.67,20240102,63000,6.51,20241113,95300,-29.59,20231121,63000,6.51,20241113,0.83,N,215000,500,31 억,,1252048,N,N,4,N,00,N 20241118,140919,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,67300,-300,5,-0.44,708133000,10493,31.66,66700,68000,66600,87800,47400,67600,67486.23,19.95,0,-3537,69466,68532,66766,65832,64066,69000,66300,31,20200,500,50020,100,1,6275415,4223,5.31,0.97,12,0.17,12670.00,69712.00,95300,20231121,-29.38,63000,20241113,6.83,91500,-26.45,20240102,63000,6.83,20241113,95300,-29.38,20231121,63000,6.83,20241113,0.83,N,215000,500,31 억,,1252048,N,N,4,N,00,N diff --git a/215090/price/prices-20241101.csv b/215090/price/prices-20241101.csv index 77f2bbfabad6..8bf234435a45 100644 --- a/215090/price/prices-20241101.csv +++ b/215090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160901,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241119,150916,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241119,140915,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241119,130918,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241119,120908,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241119,110918,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241119,100941,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N +20241119,090934,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231110,0.00,1505,20231110,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241118,160906,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231109,0.00,1505,20231109,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241118,150917,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231109,0.00,1505,20231109,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N 20241118,140919,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1505,0,3,0.00,0,0,0.00,0,0,0,1956,1054,1505,0.00,1.35,0,0,1505,1505,1505,1505,1505,1505,1505,100,451,100,0,1,1,99649272,1500,-8.96,5.55,12,0.00,-168.00,271.00,1505,20231109,0.00,1505,20231109,0.00,1505,0.00,20240102,1505,0.00,20240102,1505,0.00,20231120,1505,0.00,20231120,0.08,N,215090,100,99 억,,1343572,N,N,0,N,00,N diff --git a/215100/price/prices-20241101.csv b/215100/price/prices-20241101.csv index 0bff2ecfa9e0..5bcbf79f8c16 100644 --- a/215100/price/prices-20241101.csv +++ b/215100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160902,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4385,265,2,6.43,17573818235,3963150,527.26,4120,4645,4080,5350,2885,4120,4434.38,0.40,0,-6909,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,892,64.49,2.85,12,19.48,68.00,1540.00,6940,20240522,-36.82,3110,20241025,41.00,6940,-36.82,20240522,3110,41.00,20241025,6940,-36.82,20240522,3110,41.00,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N +20241119,150916,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4390,270,2,6.55,17188587425,3875330,515.58,4120,4645,4080,5350,2885,4120,4435.39,0.40,0,-9126,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,893,64.56,2.85,12,19.04,68.00,1540.00,6940,20240522,-36.74,3110,20241025,41.16,6940,-36.74,20240522,3110,41.16,20241025,6940,-36.74,20240522,3110,41.16,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N +20241119,140915,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4375,255,2,6.19,16444809960,3706063,493.06,4120,4645,4080,5350,2885,4120,4437.27,0.40,0,-17695,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,890,64.34,2.84,12,18.21,68.00,1540.00,6940,20240522,-36.96,3110,20241025,40.68,6940,-36.96,20240522,3110,40.68,20241025,6940,-36.96,20240522,3110,40.68,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N +20241119,130918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4395,275,2,6.67,15903790245,3582554,476.62,4120,4645,4080,5350,2885,4120,4439.23,0.40,0,-32537,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,894,64.63,2.85,12,17.61,68.00,1540.00,6940,20240522,-36.67,3110,20241025,41.32,6940,-36.67,20240522,3110,41.32,20241025,6940,-36.67,20240522,3110,41.32,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N +20241119,120908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4340,220,2,5.34,13702872705,3085214,410.46,4120,4645,4080,5350,2885,4120,4441.47,0.40,0,-41292,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,883,63.82,2.82,12,15.16,68.00,1540.00,6940,20240522,-37.46,3110,20241025,39.55,6940,-37.46,20240522,3110,39.55,20241025,6940,-37.46,20240522,3110,39.55,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N +20241119,110918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4285,165,2,4.00,12924191705,2905590,386.56,4120,4645,4080,5350,2885,4120,4448.04,0.40,0,-7845,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,872,63.01,2.78,12,14.28,68.00,1540.00,6940,20240522,-38.26,3110,20241025,37.78,6940,-38.26,20240522,3110,37.78,20241025,6940,-38.26,20240522,3110,37.78,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N +20241119,100941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4370,250,2,6.07,11732330725,2629754,349.86,4120,4645,4080,5350,2885,4120,4461.38,0.40,0,-27595,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,889,64.26,2.84,12,12.92,68.00,1540.00,6940,20240522,-37.03,3110,20241025,40.51,6940,-37.03,20240522,3110,40.51,20241025,6940,-37.03,20240522,3110,40.51,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N +20241119,090934,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4350,230,2,5.58,528954745,125499,16.70,4120,4480,4080,5350,2885,4120,4214.81,0.40,0,4354,4400,4260,4190,4050,3980,4225,4015,20,1230,100,2880,5,1,20348454,885,63.97,2.82,12,0.62,68.00,1540.00,6940,20240522,-37.32,3110,20241025,39.87,6940,-37.32,20240522,3110,39.87,20241025,6940,-37.32,20240522,3110,39.87,20241025,1.54,N,215100,100,20 억,,81457,N,N,0,N,00,N 20241118,160906,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4120,-80,5,-1.90,3115129390,738761,6.94,4155,4330,4120,5460,2940,4200,4216.91,0.24,0,33322,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,838,60.59,2.68,12,3.63,68.00,1540.00,6940,20240522,-40.63,3110,20241025,32.48,6940,-40.63,20240522,3110,32.48,20241025,6940,-40.63,20240522,3110,32.48,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N 20241118,150917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4180,-20,5,-0.48,2891501780,684725,6.43,4155,4330,4130,5460,2940,4200,4222.89,0.24,0,24217,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,851,61.47,2.71,12,3.36,68.00,1540.00,6940,20240522,-39.77,3110,20241025,34.41,6940,-39.77,20240522,3110,34.41,20241025,6940,-39.77,20240522,3110,34.41,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N 20241118,140919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4170,-30,5,-0.71,2549433865,602433,5.66,4155,4330,4150,5460,2940,4200,4231.93,0.24,0,11572,5126,4662,4421,3957,3716,4542,3837,20,1260,100,2940,5,1,20348454,849,61.32,2.71,12,2.96,68.00,1540.00,6940,20240522,-39.91,3110,20241025,34.08,6940,-39.91,20240522,3110,34.08,20241025,6940,-39.91,20240522,3110,34.08,20241025,1.38,N,215100,100,20 억,,48370,N,N,0,N,00,N diff --git a/215200/price/prices-20241101.csv b/215200/price/prices-20241101.csv index dc5814e8fd08..119922dbc1c7 100644 --- a/215200/price/prices-20241101.csv +++ b/215200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160902,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,43550,850,2,1.99,1738547500,40420,121.39,42700,43850,42000,55500,29900,42700,43012.06,26.77,0,-7654,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,4992,5.44,1.06,12,0.35,8006.00,41154.00,68900,20240208,-36.79,38700,20241114,12.53,68900,-36.79,20240208,38700,12.53,20241114,68900,-36.79,20240208,38700,12.53,20241114,0.57,N,215200,100,11 억,,3068150,N,N,100,N,00,N +20241119,150916,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,43800,1100,2,2.58,1660254700,38626,116.00,42700,43850,42000,55500,29900,42700,42982.83,26.77,0,-7023,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,5020,5.47,1.06,12,0.34,8006.00,41154.00,68900,20240208,-36.43,38700,20241114,13.18,68900,-36.43,20240208,38700,13.18,20241114,68900,-36.43,20240208,38700,13.18,20241114,0.57,N,215200,100,11 억,,3068150,N,N,71,N,00,N +20241119,140915,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,43050,350,2,0.82,1118714950,26112,78.42,42700,43400,42000,55500,29900,42700,42842.94,26.77,0,-5472,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,4934,5.38,1.05,12,0.23,8006.00,41154.00,68900,20240208,-37.52,38700,20241114,11.24,68900,-37.52,20240208,38700,11.24,20241114,68900,-37.52,20240208,38700,11.24,20241114,0.57,N,215200,100,11 억,,3068150,N,N,71,N,00,N +20241119,130918,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42700,0,3,0.00,734621150,17187,51.62,42700,43150,42000,55500,29900,42700,42742.84,26.77,0,-4254,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,4894,5.33,1.04,12,0.15,8006.00,41154.00,68900,20240208,-38.03,38700,20241114,10.34,68900,-38.03,20240208,38700,10.34,20241114,68900,-38.03,20240208,38700,10.34,20241114,0.57,N,215200,100,11 억,,3068150,N,N,71,N,00,N +20241119,120908,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42600,-100,5,-0.23,590340900,13806,41.46,42700,43150,42000,55500,29900,42700,42759.73,26.77,0,-3924,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,4883,5.32,1.04,12,0.12,8006.00,41154.00,68900,20240208,-38.17,38700,20241114,10.08,68900,-38.17,20240208,38700,10.08,20241114,68900,-38.17,20240208,38700,10.08,20241114,0.57,N,215200,100,11 억,,3068150,N,N,71,N,00,N +20241119,110918,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,43000,300,2,0.70,471349950,11028,33.12,42700,43150,42000,55500,29900,42700,42741.20,26.77,0,-4284,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,4929,5.37,1.04,12,0.10,8006.00,41154.00,68900,20240208,-37.59,38700,20241114,11.11,68900,-37.59,20240208,38700,11.11,20241114,68900,-37.59,20240208,38700,11.11,20241114,0.57,N,215200,100,11 억,,3068150,N,N,71,N,00,N +20241119,100942,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42900,200,2,0.47,394276100,9231,27.72,42700,43150,42000,55500,29900,42700,42712.18,26.77,0,-4629,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,4917,5.36,1.04,12,0.08,8006.00,41154.00,68900,20240208,-37.74,38700,20241114,10.85,68900,-37.74,20240208,38700,10.85,20241114,68900,-37.74,20240208,38700,10.85,20241114,0.57,N,215200,100,11 억,,3068150,N,N,71,N,00,N +20241119,090934,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42550,-150,5,-0.35,17427600,411,1.23,42700,42700,42000,55500,29900,42700,42402.92,26.77,0,-89,44000,43350,42050,41400,40100,43675,41725,12,12800,100,31590,50,1,11461955,4877,5.31,1.03,12,0.00,8006.00,41154.00,68900,20240208,-38.24,38700,20241114,9.95,68900,-38.24,20240208,38700,9.95,20241114,68900,-38.24,20240208,38700,9.95,20241114,0.57,N,215200,100,11 억,,3068150,N,N,71,N,00,N 20241118,160906,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42700,1400,2,3.39,1395102300,33289,38.37,40750,42700,40750,53600,28950,41300,41902.17,26.74,0,2842,44933,43116,40933,39116,36933,44025,40025,12,12300,100,30560,50,1,11461955,4894,5.33,1.04,12,0.29,8006.00,41154.00,68900,20240208,-38.03,38700,20241114,10.34,68900,-38.03,20240208,38700,10.34,20241114,68900,-38.03,20240208,38700,10.34,20241114,0.56,N,215200,100,11 억,,3064606,N,N,71,N,00,N 20241118,150918,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,42150,850,2,2.06,1260901000,30133,34.73,40750,42500,40750,53600,28950,41300,41844.52,26.74,0,3519,44933,43116,40933,39116,36933,44025,40025,12,12300,100,30560,50,1,11461955,4831,5.26,1.02,12,0.26,8006.00,41154.00,68900,20240208,-38.82,38700,20241114,8.91,68900,-38.82,20240208,38700,8.91,20241114,68900,-38.82,20240208,38700,8.91,20241114,0.56,N,215200,100,11 억,,3064606,N,N,12,N,00,N 20241118,140919,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,41850,550,2,1.33,917002000,21960,25.31,40750,42200,40750,53600,28950,41300,41757.83,26.74,0,1543,44933,43116,40933,39116,36933,44025,40025,12,12300,100,30560,50,1,11461955,4797,5.23,1.02,12,0.19,8006.00,41154.00,68900,20240208,-39.26,38700,20241114,8.14,68900,-39.26,20240208,38700,8.14,20241114,68900,-39.26,20240208,38700,8.14,20241114,0.56,N,215200,100,11 억,,3064606,N,N,12,N,00,N diff --git a/215360/price/prices-20241101.csv b/215360/price/prices-20241101.csv index eb29e26a054f..1827e1ca6678 100644 --- a/215360/price/prices-20241101.csv +++ b/215360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160902,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10760,-20,5,-0.19,182991130,17073,61.11,10690,10850,10670,14010,7550,10780,10718.13,1.92,0,320,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,983,5.55,1.00,12,0.19,1939.00,10771.00,21100,20240401,-49.00,10400,20241115,3.46,21100,-49.00,20240401,10400,3.46,20241115,21100,-49.00,20240401,10400,3.46,20241115,2.42,N,215360,500,45 억,,175531,N,N,6,N,00,N +20241119,150917,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10690,-90,5,-0.83,168458270,15722,56.28,10690,10850,10670,14010,7550,10780,10714.81,1.92,0,801,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,976,5.51,0.99,12,0.17,1939.00,10771.00,21100,20240401,-49.34,10400,20241115,2.79,21100,-49.34,20240401,10400,2.79,20241115,21100,-49.34,20240401,10400,2.79,20241115,2.42,N,215360,500,45 억,,175531,N,N,8,N,00,N +20241119,140916,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10730,-50,5,-0.46,140698430,13127,46.99,10690,10850,10680,14010,7550,10780,10718.25,1.92,0,926,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,980,5.53,1.00,12,0.14,1939.00,10771.00,21100,20240401,-49.15,10400,20241115,3.17,21100,-49.15,20240401,10400,3.17,20241115,21100,-49.15,20240401,10400,3.17,20241115,2.42,N,215360,500,45 억,,175531,N,N,8,N,00,N +20241119,130919,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10700,-80,5,-0.74,120339330,11225,40.18,10690,10850,10680,14010,7550,10780,10720.65,1.92,0,1035,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,977,5.52,0.99,12,0.12,1939.00,10771.00,21100,20240401,-49.29,10400,20241115,2.88,21100,-49.29,20240401,10400,2.88,20241115,21100,-49.29,20240401,10400,2.88,20241115,2.42,N,215360,500,45 억,,175531,N,N,8,N,00,N +20241119,120908,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10760,-20,5,-0.19,47409440,4414,15.80,10690,10850,10690,14010,7550,10780,10740.70,1.92,0,1182,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,983,5.55,1.00,12,0.05,1939.00,10771.00,21100,20240401,-49.00,10400,20241115,3.46,21100,-49.00,20240401,10400,3.46,20241115,21100,-49.00,20240401,10400,3.46,20241115,2.42,N,215360,500,45 억,,175531,N,N,8,N,00,N +20241119,110918,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10750,-30,5,-0.28,44076500,4104,14.69,10690,10850,10690,14010,7550,10780,10739.89,1.92,0,1320,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,982,5.54,1.00,12,0.04,1939.00,10771.00,21100,20240401,-49.05,10400,20241115,3.37,21100,-49.05,20240401,10400,3.37,20241115,21100,-49.05,20240401,10400,3.37,20241115,2.42,N,215360,500,45 억,,175531,N,N,8,N,00,N +20241119,100942,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10710,-70,5,-0.65,36838210,3429,12.27,10690,10850,10690,14010,7550,10780,10743.14,1.92,0,1426,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,978,5.52,0.99,12,0.04,1939.00,10771.00,21100,20240401,-49.24,10400,20241115,2.98,21100,-49.24,20240401,10400,2.98,20241115,21100,-49.24,20240401,10400,2.98,20241115,2.42,N,215360,500,45 억,,175531,N,N,8,N,00,N +20241119,090935,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10800,20,2,0.19,11870490,1109,3.97,10690,10850,10690,14010,7550,10780,10703.78,1.92,0,6,11000,10890,10770,10660,10540,10945,10715,46,3230,500,7760,10,1,9132163,986,5.57,1.00,12,0.01,1939.00,10771.00,21100,20240401,-48.82,10400,20241115,3.85,21100,-48.82,20240401,10400,3.85,20241115,21100,-48.82,20240401,10400,3.85,20241115,2.42,N,215360,500,45 억,,175531,N,N,8,N,00,N 20241118,160906,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10780,0,3,0.00,300428570,27932,86.23,10660,10880,10650,14010,7550,10780,10755.71,1.83,0,8402,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,984,5.56,1.00,12,0.31,1939.00,10771.00,21100,20240401,-48.91,10400,20241115,3.65,21100,-48.91,20240401,10400,3.65,20241115,21100,-48.91,20240401,10400,3.65,20241115,2.42,N,215360,500,45 억,,167127,N,N,8,N,00,N 20241118,150918,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10780,0,3,0.00,293098680,27252,84.13,10660,10880,10650,14010,7550,10780,10755.13,1.83,0,8404,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,984,5.56,1.00,12,0.30,1939.00,10771.00,21100,20240401,-48.91,10400,20241115,3.65,21100,-48.91,20240401,10400,3.65,20241115,21100,-48.91,20240401,10400,3.65,20241115,2.42,N,215360,500,45 억,,167127,N,N,3,N,00,N 20241118,140919,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,10740,-40,5,-0.37,220860090,20509,63.32,10660,10880,10650,14010,7550,10780,10768.94,1.83,0,7630,11033,10906,10653,10526,10273,10970,10590,46,3230,500,7760,10,1,9132163,981,5.54,1.00,12,0.22,1939.00,10771.00,21100,20240401,-49.10,10400,20241115,3.27,21100,-49.10,20240401,10400,3.27,20241115,21100,-49.10,20240401,10400,3.27,20241115,2.42,N,215360,500,45 억,,167127,N,N,3,N,00,N diff --git a/215380/price/prices-20241101.csv b/215380/price/prices-20241101.csv index c4e009ffb96f..57e1012227a5 100644 --- a/215380/price/prices-20241101.csv +++ b/215380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160902,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,222,2,12.24,1467805783,746012,660.00,1813,2090,1813,2355,1270,1813,1967.45,2.07,0,15789,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,5,1,15879576,323,-6.04,1.27,12,4.70,-337.00,1598.00,4300,20240821,-52.67,1100,20240624,85.00,4300,-52.67,20240821,1100,85.00,20240624,4300,-52.67,20240821,1100,85.00,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N +20241119,150917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2015,202,2,11.14,1417203993,721017,637.89,1813,2090,1813,2355,1270,1813,1965.56,2.07,0,18571,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,5,1,15879576,320,-5.98,1.26,12,4.54,-337.00,1598.00,4300,20240821,-53.14,1100,20240624,83.18,4300,-53.14,20240821,1100,83.18,20240624,4300,-53.14,20240821,1100,83.18,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N +20241119,140916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,192,2,10.59,1025156441,527262,466.47,1813,2050,1813,2355,1270,1813,1944.30,2.07,0,8209,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,5,1,15879576,318,-5.95,1.25,12,3.32,-337.00,1598.00,4300,20240821,-53.37,1100,20240624,82.27,4300,-53.37,20240821,1100,82.27,20240624,4300,-53.37,20240821,1100,82.27,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N +20241119,130919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1921,108,2,5.96,825976715,426379,377.22,1813,2050,1813,2355,1270,1813,1937.19,2.07,0,-11395,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,1,1,15879576,305,-5.70,1.20,12,2.69,-337.00,1598.00,4300,20240821,-55.33,1100,20240624,74.64,4300,-55.33,20240821,1100,74.64,20240624,4300,-55.33,20240821,1100,74.64,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N +20241119,120908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1935,122,2,6.73,727567420,375595,332.29,1813,2050,1813,2355,1270,1813,1937.11,2.07,0,-21989,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,1,1,15879576,307,-5.74,1.21,12,2.37,-337.00,1598.00,4300,20240821,-55.00,1100,20240624,75.91,4300,-55.00,20240821,1100,75.91,20240624,4300,-55.00,20240821,1100,75.91,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N +20241119,110919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1879,66,2,3.64,603501031,311349,275.45,1813,2050,1813,2355,1270,1813,1938.34,2.07,0,-46239,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,1,1,15879576,298,-5.58,1.18,12,1.96,-337.00,1598.00,4300,20240821,-56.30,1100,20240624,70.82,4300,-56.30,20240821,1100,70.82,20240624,4300,-56.30,20240821,1100,70.82,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N +20241119,100942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1832,19,2,1.05,36478453,19861,17.57,1813,1845,1813,2355,1270,1813,1836.69,2.07,0,6424,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,1,1,15879576,291,-5.44,1.15,12,0.13,-337.00,1598.00,4300,20240821,-57.40,1100,20240624,66.55,4300,-57.40,20240821,1100,66.55,20240624,4300,-57.40,20240821,1100,66.55,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N +20241119,090935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1837,24,2,1.32,5077545,2781,2.46,1813,1844,1813,2355,1270,1813,1825.80,2.07,0,-713,1936,1874,1837,1775,1738,1856,1757,79,542,500,1080,1,1,15879576,292,-5.45,1.15,12,0.02,-337.00,1598.00,4300,20240821,-57.28,1100,20240624,67.00,4300,-57.28,20240821,1100,67.00,20240624,4300,-57.28,20240821,1100,67.00,20240624,0.10,N,215380,500,79 억,,328325,N,N,0,N,00,N 20241118,160907,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1813,-56,5,-3.00,206750685,112774,55.39,1868,1899,1800,2425,1309,1869,1833.33,2.03,0,6502,2073,1971,1862,1760,1651,1916,1705,79,556,500,1120,1,1,15879576,288,-5.38,1.13,12,0.71,-337.00,1598.00,4300,20240821,-57.84,1100,20240624,64.82,4300,-57.84,20240821,1100,64.82,20240624,4300,-57.84,20240821,1100,64.82,20240624,0.10,N,215380,500,79 억,,321786,N,N,0,N,00,N 20241118,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1818,-51,5,-2.73,191509083,104391,51.28,1868,1899,1800,2425,1309,1869,1834.54,2.03,0,8361,2073,1971,1862,1760,1651,1916,1705,79,556,500,1120,1,1,15879576,289,-5.39,1.14,12,0.66,-337.00,1598.00,4300,20240821,-57.72,1100,20240624,65.27,4300,-57.72,20240821,1100,65.27,20240624,4300,-57.72,20240821,1100,65.27,20240624,0.10,N,215380,500,79 억,,321786,N,N,0,N,00,N 20241118,140920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1820,-49,5,-2.62,178248630,97105,47.70,1868,1899,1800,2425,1309,1869,1835.63,2.03,0,10057,2073,1971,1862,1760,1651,1916,1705,79,556,500,1120,1,1,15879576,289,-5.40,1.14,12,0.61,-337.00,1598.00,4300,20240821,-57.67,1100,20240624,65.45,4300,-57.67,20240821,1100,65.45,20240624,4300,-57.67,20240821,1100,65.45,20240624,0.10,N,215380,500,79 억,,321786,N,N,0,N,00,N diff --git a/215480/price/prices-20241101.csv b/215480/price/prices-20241101.csv index 27f111a20bbc..2003ce64c212 100644 --- a/215480/price/prices-20241101.csv +++ b/215480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160903,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2440,10,2,0.41,27053950,11163,39.69,2430,2440,2405,3155,1705,2430,2423.52,12.57,0,-1595,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,229,9.64,0.64,12,0.12,253.00,3792.00,4565,20240103,-46.55,2290,20241115,6.55,4565,-46.55,20240103,2290,6.55,20241115,4565,-46.55,20240103,2290,6.55,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N +20241119,150917,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-5,5,-0.21,24369340,10058,35.76,2430,2435,2405,3155,1705,2430,2422.86,12.57,0,-1631,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,228,9.58,0.64,12,0.11,253.00,3792.00,4565,20240103,-46.88,2290,20241115,5.90,4565,-46.88,20240103,2290,5.90,20241115,4565,-46.88,20240103,2290,5.90,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N +20241119,140916,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,0,3,0.00,22703470,9370,33.31,2430,2435,2405,3155,1705,2430,2422.97,12.57,0,-994,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,228,9.60,0.64,12,0.10,253.00,3792.00,4565,20240103,-46.77,2290,20241115,6.11,4565,-46.77,20240103,2290,6.11,20241115,4565,-46.77,20240103,2290,6.11,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N +20241119,130919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-5,5,-0.21,14936590,6165,21.92,2430,2435,2405,3155,1705,2430,2422.77,12.57,0,-733,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,228,9.58,0.64,12,0.07,253.00,3792.00,4565,20240103,-46.88,2290,20241115,5.90,4565,-46.88,20240103,2290,5.90,20241115,4565,-46.88,20240103,2290,5.90,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N +20241119,120909,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2425,-5,5,-0.21,13471880,5562,19.77,2430,2435,2405,3155,1705,2430,2422.08,12.57,0,-733,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,228,9.58,0.64,12,0.06,253.00,3792.00,4565,20240103,-46.88,2290,20241115,5.90,4565,-46.88,20240103,2290,5.90,20241115,4565,-46.88,20240103,2290,5.90,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N +20241119,110919,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,0,3,0.00,10393180,4295,15.27,2430,2435,2405,3155,1705,2430,2419.76,12.57,0,-731,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,228,9.60,0.64,12,0.05,253.00,3792.00,4565,20240103,-46.77,2290,20241115,6.11,4565,-46.77,20240103,2290,6.11,20241115,4565,-46.77,20240103,2290,6.11,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N +20241119,100942,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-15,5,-0.62,8167330,3378,12.01,2430,2435,2405,3155,1705,2430,2417.68,12.57,0,-533,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,227,9.55,0.64,12,0.04,253.00,3792.00,4565,20240103,-47.10,2290,20241115,5.46,4565,-47.10,20240103,2290,5.46,20241115,4565,-47.10,20240103,2290,5.46,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N +20241119,090935,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2415,-15,5,-0.62,2131440,878,3.12,2430,2430,2415,3155,1705,2430,2427.52,12.57,0,-124,2540,2485,2425,2370,2310,2455,2340,48,725,500,1790,5,1,9400000,227,9.55,0.64,12,0.01,253.00,3792.00,4565,20240103,-47.10,2290,20241115,5.46,4565,-47.10,20240103,2290,5.46,20241115,4565,-47.10,20240103,2290,5.46,20241115,1.25,N,215480,500,48 억,,1181948,N,N,0,N,00,N 20241118,160907,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2430,-20,5,-0.82,67470520,28019,43.64,2455,2480,2365,3185,1715,2450,2408.03,12.53,0,4227,2556,2502,2396,2342,2236,2530,2370,48,735,500,1810,5,1,9400000,228,9.60,0.64,12,0.30,253.00,3792.00,4565,20240103,-46.77,2290,20241115,6.11,4565,-46.77,20240103,2290,6.11,20241115,4565,-46.77,20240103,2290,6.11,20241115,1.25,N,215480,500,48 억,,1177713,N,N,0,N,00,N 20241118,150918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,-70,5,-2.86,64791095,26916,41.92,2455,2480,2365,3185,1715,2450,2407.16,12.53,0,4230,2556,2502,2396,2342,2236,2530,2370,48,735,500,1810,5,1,9400000,224,9.41,0.63,12,0.29,253.00,3792.00,4565,20240103,-47.86,2290,20241115,3.93,4565,-47.86,20240103,2290,3.93,20241115,4565,-47.86,20240103,2290,3.93,20241115,1.25,N,215480,500,48 억,,1177713,N,N,0,N,00,N 20241118,140920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2380,-70,5,-2.86,43503430,17946,27.95,2455,2480,2380,3185,1715,2450,2424.13,12.53,0,1117,2556,2502,2396,2342,2236,2530,2370,48,735,500,1810,5,1,9400000,224,9.41,0.63,12,0.19,253.00,3792.00,4565,20240103,-47.86,2290,20241115,3.93,4565,-47.86,20240103,2290,3.93,20241115,4565,-47.86,20240103,2290,3.93,20241115,1.25,N,215480,500,48 억,,1177713,N,N,0,N,00,N diff --git a/215570/price/prices-20241101.csv b/215570/price/prices-20241101.csv index 56da73ab542d..3fc68df6fcc5 100644 --- a/215570/price/prices-20241101.csv +++ b/215570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160903,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,26474,62,6200.00,426,499,425,575,425,500,427.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241119,150917,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,26474,62,6200.00,426,499,425,575,425,500,427.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241119,140916,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,26474,62,6200.00,426,499,425,575,425,500,427.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241119,130919,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,26474,62,6200.00,426,499,425,575,425,500,427.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241119,120909,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,26474,62,6200.00,426,499,425,575,425,500,427.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241119,110919,57,100.00,KONEX,,,N,N,N,N, ,N,499,-1,5,-0.20,26474,62,6200.00,426,499,425,575,425,500,427.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.61,366,20241011,36.34,1698,-70.61,20240311,366,36.34,20241011,1698,-70.61,20240311,366,36.34,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241119,100943,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,366,20241011,36.61,1698,-70.55,20240311,366,36.61,20241011,1698,-70.55,20240311,366,36.61,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N +20241119,090936,57,100.00,KONEX,,,N,N,N,N, ,N,500,0,3,0.00,0,0,0.00,0,0,0,575,425,500,0.00,0.00,0,0,500,500,500,500,500,500,500,25,75,500,300,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,366,20241011,36.61,1698,-70.55,20240311,366,36.61,20241011,1698,-70.55,20240311,366,36.61,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241118,160907,57,100.00,KONEX,,,N,N,N,N, ,N,500,65,1,14.94,500,1,0.22,500,500,500,500,370,435,500.00,0.00,0,0,575,505,470,400,365,487,382,25,65,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,366,20241011,36.61,1698,-70.55,20240311,366,36.61,20241011,1698,-70.55,20240311,366,36.61,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241118,150918,57,100.00,KONEX,,,N,N,N,N, ,N,500,65,1,14.94,500,1,0.22,500,500,500,500,370,435,500.00,0.00,0,0,575,505,470,400,365,487,382,25,65,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,366,20241011,36.61,1698,-70.55,20240311,366,36.61,20241011,1698,-70.55,20240311,366,36.61,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N 20241118,140920,57,100.00,KONEX,,,N,N,N,N, ,N,500,65,1,14.94,500,1,0.22,500,500,500,500,370,435,500.00,0.00,0,0,575,505,470,400,365,487,382,25,65,500,260,1,1,5078057,25,-2.08,1.10,12,0.00,-240.00,454.00,1698,20240311,-70.55,366,20241011,36.61,1698,-70.55,20240311,366,36.61,20241011,1698,-70.55,20240311,366,36.61,20241011,0.00,N,215570,500,25 억,,0,N,N,0,N,00,N diff --git a/215600/price/prices-20241101.csv b/215600/price/prices-20241101.csv index 88b3936aaacf..0680cfbdadaf 100644 --- a/215600/price/prices-20241101.csv +++ b/215600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160903,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2525,-45,5,-1.75,1399369985,547579,20.80,2570,2640,2510,3340,1800,2570,2555.57,1.99,0,15143,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3469,-13.43,4.77,12,0.40,-188.00,529.00,6720,20231128,-62.43,2340,20241025,7.91,6128,-58.80,20240110,2340,7.91,20241025,7260,-65.22,20231128,2340,7.91,20241025,0.33,N,215600,500,686 억,,2727739,N,N,662,N,00,N +20241119,150918,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2540,-30,5,-1.17,1359244355,531733,20.20,2570,2640,2510,3340,1800,2570,2556.25,1.99,0,18317,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3489,-13.51,4.80,12,0.39,-188.00,529.00,6720,20231128,-62.20,2340,20241025,8.55,6128,-58.55,20240110,2340,8.55,20241025,7260,-65.01,20231128,2340,8.55,20241025,0.33,N,215600,500,686 억,,2727739,N,N,2551,N,00,N +20241119,140917,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2530,-40,5,-1.56,1205285815,470815,17.88,2570,2640,2510,3340,1800,2570,2560.00,1.99,0,5714,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3475,-13.46,4.78,12,0.34,-188.00,529.00,6720,20231128,-62.35,2340,20241025,8.12,6128,-58.71,20240110,2340,8.12,20241025,7260,-65.15,20231128,2340,8.12,20241025,0.33,N,215600,500,686 억,,2727739,N,N,2551,N,00,N +20241119,130920,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2540,-30,5,-1.17,1092515060,426241,16.19,2570,2640,2510,3340,1800,2570,2563.14,1.99,0,-2925,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3489,-13.51,4.80,12,0.31,-188.00,529.00,6720,20231128,-62.20,2340,20241025,8.55,6128,-58.55,20240110,2340,8.55,20241025,7260,-65.01,20231128,2340,8.55,20241025,0.33,N,215600,500,686 억,,2727739,N,N,2551,N,00,N +20241119,120909,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2530,-40,5,-1.56,982162680,382629,14.53,2570,2640,2510,3340,1800,2570,2566.88,1.99,0,-10651,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3475,-13.46,4.78,12,0.28,-188.00,529.00,6720,20231128,-62.35,2340,20241025,8.12,6128,-58.71,20240110,2340,8.12,20241025,7260,-65.15,20231128,2340,8.12,20241025,0.33,N,215600,500,686 억,,2727739,N,N,2551,N,00,N +20241119,110919,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2525,-45,5,-1.75,838010595,325561,12.37,2570,2640,2510,3340,1800,2570,2574.05,1.99,0,-16854,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3469,-13.43,4.77,12,0.24,-188.00,529.00,6720,20231128,-62.43,2340,20241025,7.91,6128,-58.80,20240110,2340,7.91,20241025,7260,-65.22,20231128,2340,7.91,20241025,0.33,N,215600,500,686 억,,2727739,N,N,2551,N,00,N +20241119,100943,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2575,5,2,0.19,555877120,214489,8.15,2570,2640,2545,3340,1800,2570,2591.64,1.99,0,-16283,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3537,-13.70,4.87,12,0.16,-188.00,529.00,6720,20231128,-61.68,2340,20241025,10.04,6128,-57.98,20240110,2340,10.04,20241025,7260,-64.53,20231128,2340,10.04,20241025,0.33,N,215600,500,686 억,,2727739,N,N,2551,N,00,N +20241119,090936,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2605,35,2,1.36,141729850,55104,2.09,2570,2610,2545,3340,1800,2570,2572.04,1.99,0,12392,3000,2785,2665,2450,2330,2725,2390,687,770,500,1850,5,1,137367125,3578,-13.86,4.92,12,0.04,-188.00,529.00,6720,20231128,-61.24,2340,20241025,11.32,6128,-57.49,20240110,2340,11.32,20241025,7260,-64.12,20231128,2340,11.32,20241025,0.33,N,215600,500,686 억,,2727739,N,N,2551,N,00,N 20241118,160907,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2570,45,2,1.78,6948736510,2577982,480.63,2880,2880,2545,3280,1770,2525,2695.45,2.48,0,-691549,2621,2572,2486,2437,2351,2597,2462,687,755,500,1810,5,1,137367125,3530,-13.67,4.86,12,1.88,-188.00,529.00,6720,20231128,-61.76,2340,20241025,9.83,6128,-58.06,20240110,2340,9.83,20241025,7260,-64.60,20231128,2340,9.83,20241025,0.33,N,215600,500,686 억,,3411158,N,N,2550,N,00,N 20241118,150919,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2565,40,2,1.58,6818887910,2527448,471.21,2880,2880,2545,3280,1770,2525,2697.93,2.48,0,-699018,2621,2572,2486,2437,2351,2597,2462,687,755,500,1810,5,1,137367125,3523,-13.64,4.85,12,1.84,-188.00,529.00,6720,20231128,-61.83,2340,20241025,9.62,6128,-58.14,20240110,2340,9.62,20241025,7260,-64.67,20231128,2340,9.62,20241025,0.33,N,215600,500,686 억,,3411158,N,N,39,N,00,N 20241118,140921,55,60.00,KSQ150,,기타서비스,N,N,N,Y,60,N,2605,80,2,3.17,6593298255,2440036,454.91,2880,2880,2545,3280,1770,2525,2702.13,2.48,0,-695236,2621,2572,2486,2437,2351,2597,2462,687,755,500,1810,5,1,137367125,3578,-13.86,4.92,12,1.78,-188.00,529.00,6720,20231128,-61.24,2340,20241025,11.32,6128,-57.49,20240110,2340,11.32,20241025,7260,-64.12,20231128,2340,11.32,20241025,0.33,N,215600,500,686 억,,3411158,N,N,39,N,00,N diff --git a/215790/price/prices-20241101.csv b/215790/price/prices-20241101.csv index 59f23b455525..4fb52dbea915 100644 --- a/215790/price/prices-20241101.csv +++ b/215790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160903,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,462,-6,5,-1.28,55740709,118663,36.30,473,488,462,608,328,468,469.78,13.08,0,-2782,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,186,-1.03,0.24,12,0.29,-449.00,1963.00,1285,20231226,-64.05,430,20241028,7.44,1149,-59.79,20240102,430,7.44,20241028,1285,-64.05,20231226,430,7.44,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N +20241119,150918,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,470,2,2,0.43,49658221,105509,32.28,473,488,465,608,328,468,470.65,13.08,0,-2470,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,189,-1.05,0.24,12,0.26,-449.00,1963.00,1285,20231226,-63.42,430,20241028,9.30,1149,-59.09,20240102,430,9.30,20241028,1285,-63.42,20231226,430,9.30,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N +20241119,140917,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,472,4,2,0.85,39279572,83314,25.49,473,488,466,608,328,468,471.46,13.08,0,-2315,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,190,-1.05,0.24,12,0.21,-449.00,1963.00,1285,20231226,-63.27,430,20241028,9.77,1149,-58.92,20240102,430,9.77,20241028,1285,-63.27,20231226,430,9.77,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N +20241119,130920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,477,9,2,1.92,34954880,74086,22.66,473,488,466,608,328,468,471.81,13.08,0,-3583,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,192,-1.06,0.24,12,0.18,-449.00,1963.00,1285,20231226,-62.88,430,20241028,10.93,1149,-58.49,20240102,430,10.93,20241028,1285,-62.88,20231226,430,10.93,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N +20241119,120909,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,473,5,2,1.07,28829744,61117,18.70,473,488,466,608,328,468,471.71,13.08,0,-2740,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,191,-1.05,0.24,12,0.15,-449.00,1963.00,1285,20231226,-63.19,430,20241028,10.00,1149,-58.83,20240102,430,10.00,20241028,1285,-63.19,20231226,430,10.00,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N +20241119,110920,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,474,6,2,1.28,19580369,41458,12.68,473,488,466,608,328,468,472.29,13.08,0,-2062,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,191,-1.06,0.24,12,0.10,-449.00,1963.00,1285,20231226,-63.11,430,20241028,10.23,1149,-58.75,20240102,430,10.23,20241028,1285,-63.11,20231226,430,10.23,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N +20241119,100943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,476,8,2,1.71,14719806,31307,9.58,473,479,466,608,328,468,470.18,13.08,0,-2021,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,192,-1.06,0.24,12,0.08,-449.00,1963.00,1285,20231226,-62.96,430,20241028,10.70,1149,-58.57,20240102,430,10.70,20241028,1285,-62.96,20231226,430,10.70,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N +20241119,090936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,470,2,2,0.43,3649154,7744,2.37,473,473,470,608,328,468,471.22,13.08,0,-152,504,486,474,456,444,480,450,201,140,500,310,1,1,40283149,189,-1.05,0.24,12,0.02,-449.00,1963.00,1285,20231226,-63.42,430,20241028,9.30,1149,-59.09,20240102,430,9.30,20241028,1285,-63.42,20231226,430,9.30,20241028,0.01,N,215790,500,201 억,,5268810,N,N,0,N,00,N 20241118,160908,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,468,-25,5,-5.07,154663117,326802,112.47,489,492,462,640,346,493,473.26,12.99,0,35860,573,532,484,443,395,553,464,201,147,500,330,1,1,40283149,189,-1.04,0.24,12,0.81,-449.00,1963.00,1285,20231226,-63.58,430,20241028,8.84,1149,-59.27,20240102,430,8.84,20241028,1285,-63.58,20231226,430,8.84,20241028,0.01,N,215790,500,201 억,,5232904,N,N,0,N,00,N 20241118,150919,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,483,-10,5,-2.03,136093295,287506,98.95,489,492,462,640,346,493,473.36,12.99,0,34012,573,532,484,443,395,553,464,201,147,500,330,1,1,40283149,195,-1.08,0.25,12,0.71,-449.00,1963.00,1285,20231226,-62.41,430,20241028,12.33,1149,-57.96,20240102,430,12.33,20241028,1285,-62.41,20231226,430,12.33,20241028,0.01,N,215790,500,201 억,,5232904,N,N,0,N,00,N 20241118,140921,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,477,-16,5,-3.25,109142315,230802,79.43,489,490,462,640,346,493,472.88,12.99,0,34065,573,532,484,443,395,553,464,201,147,500,330,1,1,40283149,192,-1.06,0.24,12,0.57,-449.00,1963.00,1285,20231226,-62.88,430,20241028,10.93,1149,-58.49,20240102,430,10.93,20241028,1285,-62.88,20231226,430,10.93,20241028,0.01,N,215790,500,201 억,,5232904,N,N,0,N,00,N diff --git a/216050/price/prices-20241101.csv b/216050/price/prices-20241101.csv index 41dc19b8b5bd..858a4162a5ee 100644 --- a/216050/price/prices-20241101.csv +++ b/216050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160903,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,30,2,0.39,783566070,101310,258.67,7520,7900,7520,9950,5370,7660,7734.37,2.64,0,5818,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,988,7.82,0.74,12,0.79,984.00,10339.00,12260,20240112,-37.28,6020,20240806,27.74,12260,-37.28,20240112,6020,27.74,20240806,12260,-37.28,20240112,6020,27.74,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N +20241119,150918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7690,30,2,0.39,760227790,98281,250.93,7520,7900,7520,9950,5370,7660,7735.25,2.64,0,6526,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,988,7.82,0.74,12,0.77,984.00,10339.00,12260,20240112,-37.28,6020,20240806,27.74,12260,-37.28,20240112,6020,27.74,20240806,12260,-37.28,20240112,6020,27.74,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N +20241119,140917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7790,130,2,1.70,557254140,72188,184.31,7520,7830,7520,9950,5370,7660,7719.48,2.64,0,5102,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,1000,7.92,0.75,12,0.56,984.00,10339.00,12260,20240112,-36.46,6020,20240806,29.40,12260,-36.46,20240112,6020,29.40,20240806,12260,-36.46,20240112,6020,29.40,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N +20241119,130920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7770,110,2,1.44,398000230,51725,132.07,7520,7820,7520,9950,5370,7660,7694.54,2.64,0,6046,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,998,7.90,0.75,12,0.40,984.00,10339.00,12260,20240112,-36.62,6020,20240806,29.07,12260,-36.62,20240112,6020,29.07,20240806,12260,-36.62,20240112,6020,29.07,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N +20241119,120910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7720,60,2,0.78,297877220,38843,99.18,7520,7730,7520,9950,5370,7660,7668.75,2.64,0,4083,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,991,7.85,0.75,12,0.30,984.00,10339.00,12260,20240112,-37.03,6020,20240806,28.24,12260,-37.03,20240112,6020,28.24,20240806,12260,-37.03,20240112,6020,28.24,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N +20241119,110920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7720,60,2,0.78,231033880,30172,77.04,7520,7730,7520,9950,5370,7660,7657.23,2.64,0,3528,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,991,7.85,0.75,12,0.23,984.00,10339.00,12260,20240112,-37.03,6020,20240806,28.24,12260,-37.03,20240112,6020,28.24,20240806,12260,-37.03,20240112,6020,28.24,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N +20241119,100943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,0,3,0.00,199504130,26081,66.59,7520,7710,7520,9950,5370,7660,7649.40,2.64,0,3465,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,984,7.78,0.74,12,0.20,984.00,10339.00,12260,20240112,-37.52,6020,20240806,27.24,12260,-37.52,20240112,6020,27.24,20240806,12260,-37.52,20240112,6020,27.24,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N +20241119,090936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7650,-10,5,-0.13,13744220,1820,4.65,7520,7650,7520,9950,5370,7660,7551.77,2.64,0,-8,7900,7780,7550,7430,7200,7840,7490,64,2290,500,5360,10,1,12843222,983,7.77,0.74,12,0.01,984.00,10339.00,12260,20240112,-37.60,6020,20240806,27.08,12260,-37.60,20240112,6020,27.08,20240806,12260,-37.60,20240112,6020,27.08,20240806,1.72,N,216050,500,64 억,,338429,N,N,0,N,00,N 20241118,160908,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7660,270,2,3.65,295838960,39157,90.57,7390,7670,7320,9600,5180,7390,7555.20,2.61,0,2840,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,984,7.78,0.74,12,0.30,984.00,10339.00,12260,20240112,-37.52,6020,20240806,27.24,12260,-37.52,20240112,6020,27.24,20240806,12260,-37.52,20240112,6020,27.24,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N 20241118,150919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7630,240,2,3.25,273733390,36268,83.88,7390,7640,7320,9600,5180,7390,7547.52,2.61,0,2489,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,980,7.75,0.74,12,0.28,984.00,10339.00,12260,20240112,-37.77,6020,20240806,26.74,12260,-37.77,20240112,6020,26.74,20240806,12260,-37.77,20240112,6020,26.74,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N 20241118,140921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7620,230,2,3.11,256207120,33969,78.57,7390,7640,7320,9600,5180,7390,7542.38,2.61,0,1671,7716,7552,7226,7062,6736,7635,7145,64,2210,500,5170,10,1,12843222,979,7.74,0.74,12,0.26,984.00,10339.00,12260,20240112,-37.85,6020,20240806,26.58,12260,-37.85,20240112,6020,26.58,20240806,12260,-37.85,20240112,6020,26.58,20240806,1.73,N,216050,500,64 억,,335608,N,N,0,N,00,N diff --git a/216080/price/prices-20241101.csv b/216080/price/prices-20241101.csv index 7d003ef87882..24e52b8a7c40 100644 --- a/216080/price/prices-20241101.csv +++ b/216080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160904,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18240,1030,2,5.98,904379730,50305,176.56,17160,18320,17160,22350,12050,17210,17977.93,0.66,0,4548,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3264,23.30,4.56,12,0.28,783.00,4004.00,20850,20241018,-12.52,13600,20240327,34.12,20850,-12.52,20241018,13600,34.12,20240327,20850,-12.52,20241018,13600,34.12,20240327,1.45,N,216080,500,89 억,,117449,N,N,9,N,00,N +20241119,150918,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18240,1030,2,5.98,886276120,49312,173.07,17160,18320,17160,22350,12050,17210,17972.83,0.66,0,4584,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3264,23.30,4.56,12,0.28,783.00,4004.00,20850,20241018,-12.52,13600,20240327,34.12,20850,-12.52,20241018,13600,34.12,20240327,20850,-12.52,20241018,13600,34.12,20240327,1.45,N,216080,500,89 억,,117449,N,N,6,N,00,N +20241119,140917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18310,1100,2,6.39,806003830,44903,157.60,17160,18320,17160,22350,12050,17210,17949.89,0.66,0,4293,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3276,23.38,4.57,12,0.25,783.00,4004.00,20850,20241018,-12.18,13600,20240327,34.63,20850,-12.18,20241018,13600,34.63,20240327,20850,-12.18,20241018,13600,34.63,20240327,1.45,N,216080,500,89 억,,117449,N,N,6,N,00,N +20241119,130920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18070,860,2,5.00,628273200,35146,123.35,17160,18320,17160,22350,12050,17210,17876.09,0.66,0,3469,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3233,23.08,4.51,12,0.20,783.00,4004.00,20850,20241018,-13.33,13600,20240327,32.87,20850,-13.33,20241018,13600,32.87,20240327,20850,-13.33,20241018,13600,32.87,20240327,1.45,N,216080,500,89 억,,117449,N,N,6,N,00,N +20241119,120910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18260,1050,2,6.10,563039110,31571,110.81,17160,18300,17160,22350,12050,17210,17834.06,0.66,0,5389,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3267,23.32,4.56,12,0.18,783.00,4004.00,20850,20241018,-12.42,13600,20240327,34.26,20850,-12.42,20241018,13600,34.26,20240327,20850,-12.42,20241018,13600,34.26,20240327,1.45,N,216080,500,89 억,,117449,N,N,6,N,00,N +20241119,110920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17730,520,2,3.02,293805440,16665,58.49,17160,17870,17160,22350,12050,17210,17630.09,0.66,0,2251,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3172,22.64,4.43,12,0.09,783.00,4004.00,20850,20241018,-14.96,13600,20240327,30.37,20850,-14.96,20241018,13600,30.37,20240327,20850,-14.96,20241018,13600,30.37,20240327,1.45,N,216080,500,89 억,,117449,N,N,6,N,00,N +20241119,100944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17720,510,2,2.96,169745830,9675,33.96,17160,17750,17160,22350,12050,17210,17544.79,0.66,0,2801,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3171,22.63,4.43,12,0.05,783.00,4004.00,20850,20241018,-15.01,13600,20240327,30.29,20850,-15.01,20241018,13600,30.29,20240327,20850,-15.01,20241018,13600,30.29,20240327,1.45,N,216080,500,89 억,,117449,N,N,6,N,00,N +20241119,090936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17370,160,2,0.93,13742620,784,2.75,17160,17750,17160,22350,12050,17210,17528.85,0.66,0,-223,18070,17640,17370,16940,16670,17505,16805,89,5140,500,12390,10,1,17892259,3108,22.18,4.34,12,0.00,783.00,4004.00,20850,20241018,-16.69,13600,20240327,27.72,20850,-16.69,20241018,13600,27.72,20240327,20850,-16.69,20241018,13600,27.72,20240327,1.45,N,216080,500,89 억,,117449,N,N,6,N,00,N 20241118,160908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17210,-120,5,-0.69,490295750,28481,49.36,17800,17800,17100,22500,12140,17330,17214.85,0.70,0,-7266,18196,17762,17346,16912,16496,17980,17130,89,5170,500,12470,10,1,17892259,3079,21.98,4.30,12,0.16,783.00,4004.00,20850,20241018,-17.46,13600,20240327,26.54,20850,-17.46,20241018,13600,26.54,20240327,20850,-17.46,20241018,13600,26.54,20240327,1.48,N,216080,500,89 억,,124715,N,N,6,N,00,N 20241118,150919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17210,-120,5,-0.69,475940340,27647,47.91,17800,17800,17100,22500,12140,17330,17214.90,0.70,0,-7070,18196,17762,17346,16912,16496,17980,17130,89,5170,500,12470,10,1,17892259,3079,21.98,4.30,12,0.15,783.00,4004.00,20850,20241018,-17.46,13600,20240327,26.54,20850,-17.46,20241018,13600,26.54,20240327,20850,-17.46,20241018,13600,26.54,20240327,1.48,N,216080,500,89 억,,124715,N,N,1,N,00,N 20241118,140921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,17300,-30,5,-0.17,366240010,21271,36.86,17800,17800,17100,22500,12140,17330,17217.81,0.70,0,-5982,18196,17762,17346,16912,16496,17980,17130,89,5170,500,12470,10,1,17892259,3095,22.09,4.32,12,0.12,783.00,4004.00,20850,20241018,-17.03,13600,20240327,27.21,20850,-17.03,20241018,13600,27.21,20240327,20850,-17.03,20241018,13600,27.21,20240327,1.48,N,216080,500,89 억,,124715,N,N,1,N,00,N diff --git a/216400/price/prices-20241101.csv b/216400/price/prices-20241101.csv index 957f58897c90..46c7ebd57591 100644 --- a/216400/price/prices-20241101.csv +++ b/216400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160904,57,100.00,KONEX,,,N,N,N,N, ,N,6910,320,2,4.86,4926940,750,147.06,6600,6910,6400,7570,5610,6590,6569.25,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,533,-9.18,2.50,12,0.01,-753.00,2767.00,10000,20240315,-30.90,5000,20241022,38.20,10000,-30.90,20240315,5000,38.20,20241022,10000,-30.90,20240315,5000,38.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241119,150919,57,100.00,KONEX,,,N,N,N,N, ,N,6910,320,2,4.86,4926940,750,147.06,6600,6910,6400,7570,5610,6590,6569.25,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,533,-9.18,2.50,12,0.01,-753.00,2767.00,10000,20240315,-30.90,5000,20241022,38.20,10000,-30.90,20240315,5000,38.20,20241022,10000,-30.90,20240315,5000,38.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241119,140918,57,100.00,KONEX,,,N,N,N,N, ,N,6910,320,2,4.86,4926940,750,147.06,6600,6910,6400,7570,5610,6590,6569.25,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,533,-9.18,2.50,12,0.01,-753.00,2767.00,10000,20240315,-30.90,5000,20241022,38.20,10000,-30.90,20240315,5000,38.20,20241022,10000,-30.90,20240315,5000,38.20,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241119,130921,57,100.00,KONEX,,,N,N,N,N, ,N,6780,190,2,2.88,2513340,381,74.71,6600,6780,6400,7570,5610,6590,6596.69,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,523,-9.00,2.45,12,0.00,-753.00,2767.00,10000,20240315,-32.20,5000,20241022,35.60,10000,-32.20,20240315,5000,35.60,20241022,10000,-32.20,20240315,5000,35.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241119,120910,57,100.00,KONEX,,,N,N,N,N, ,N,6750,160,2,2.43,2425410,368,72.16,6600,6750,6400,7570,5610,6590,6590.79,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,521,-8.96,2.44,12,0.00,-753.00,2767.00,10000,20240315,-32.50,5000,20241022,35.00,10000,-32.50,20240315,5000,35.00,20241022,10000,-32.50,20240315,5000,35.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241119,110921,57,100.00,KONEX,,,N,N,N,N, ,N,6600,10,2,0.15,623460,95,18.63,6600,6600,6400,7570,5610,6590,6562.74,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,509,-8.76,2.39,12,0.00,-753.00,2767.00,10000,20240315,-34.00,5000,20241022,32.00,10000,-34.00,20240315,5000,32.00,20241022,10000,-34.00,20240315,5000,32.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241119,100944,57,100.00,KONEX,,,N,N,N,N, ,N,6580,-10,5,-0.15,228600,35,6.86,6600,6600,6400,7570,5610,6590,6531.43,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,507,-8.74,2.38,12,0.00,-753.00,2767.00,10000,20240315,-34.20,5000,20241022,31.60,10000,-34.20,20240315,5000,31.60,20241022,10000,-34.20,20240315,5000,31.60,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N +20241119,090937,57,100.00,KONEX,,,N,N,N,N, ,N,6590,0,3,0.00,0,0,0.00,0,0,0,7570,5610,6590,0.00,0.00,0,0,6963,6776,6413,6226,5863,6870,6320,39,980,500,4210,10,1,7711315,508,-8.75,2.38,12,0.00,-753.00,2767.00,10000,20240315,-34.10,5000,20241022,31.80,10000,-34.10,20240315,5000,31.80,20241022,10000,-34.10,20240315,5000,31.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241118,160908,57,100.00,KONEX,,,N,N,N,N, ,N,6590,-200,5,-2.95,3203270,510,39.78,6400,6600,6050,7800,5780,6790,6280.92,0.00,0,0,7603,7196,6593,6186,5583,7400,6390,39,1010,500,4340,10,1,7711315,508,-8.75,2.38,12,0.01,-753.00,2767.00,10000,20240315,-34.10,5000,20241022,31.80,10000,-34.10,20240315,5000,31.80,20241022,10000,-34.10,20240315,5000,31.80,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241118,150920,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-190,5,-2.80,3130780,499,38.92,6400,6600,6050,7800,5780,6790,6274.11,0.00,0,0,7603,7196,6593,6186,5583,7400,6390,39,1010,500,4340,10,1,7711315,509,-8.76,2.39,12,0.01,-753.00,2767.00,10000,20240315,-34.00,5000,20241022,32.00,10000,-34.00,20240315,5000,32.00,20241022,10000,-34.00,20240315,5000,32.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N 20241118,140922,57,100.00,KONEX,,,N,N,N,N, ,N,6500,-290,5,-4.27,2147810,340,26.52,6400,6600,6050,7800,5780,6790,6317.09,0.00,0,0,7603,7196,6593,6186,5583,7400,6390,39,1010,500,4340,10,1,7711315,501,-8.63,2.35,12,0.00,-753.00,2767.00,10000,20240315,-35.00,5000,20241022,30.00,10000,-35.00,20240315,5000,30.00,20241022,10000,-35.00,20240315,5000,30.00,20241022,0.00,N,216400,500,38 억,,0,N,N,0,N,00,N diff --git a/217190/price/prices-20241101.csv b/217190/price/prices-20241101.csv index 28cbe290b676..c021c55a8b6a 100644 --- a/217190/price/prices-20241101.csv +++ b/217190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160904,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8810,20,2,0.23,319354580,36382,31.79,8730,8940,8600,11420,6160,8790,8777.76,0.55,0,-5696,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,773,20.73,1.81,12,0.41,425.00,4857.00,17300,20240307,-49.08,7410,20241017,18.89,17300,-49.08,20240307,7410,18.89,20241017,17300,-49.08,20240307,7410,18.89,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N +20241119,150919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8730,-60,5,-0.68,305920630,34853,30.45,8730,8940,8600,11420,6160,8790,8777.45,0.55,0,-5414,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,766,20.54,1.80,12,0.40,425.00,4857.00,17300,20240307,-49.54,7410,20241017,17.81,17300,-49.54,20240307,7410,17.81,20241017,17300,-49.54,20240307,7410,17.81,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N +20241119,140918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8710,-80,5,-0.91,253435620,28829,25.19,8730,8940,8600,11420,6160,8790,8791.00,0.55,0,-3765,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,764,20.49,1.79,12,0.33,425.00,4857.00,17300,20240307,-49.65,7410,20241017,17.54,17300,-49.65,20240307,7410,17.54,20241017,17300,-49.65,20240307,7410,17.54,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N +20241119,130921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8730,-60,5,-0.68,246321990,28014,24.48,8730,8940,8600,11420,6160,8790,8792.82,0.55,0,-3746,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,766,20.54,1.80,12,0.32,425.00,4857.00,17300,20240307,-49.54,7410,20241017,17.81,17300,-49.54,20240307,7410,17.81,20241017,17300,-49.54,20240307,7410,17.81,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N +20241119,120910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8710,-80,5,-0.91,236193000,26851,23.46,8730,8940,8600,11420,6160,8790,8796.43,0.55,0,-3932,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,764,20.49,1.79,12,0.31,425.00,4857.00,17300,20240307,-49.65,7410,20241017,17.54,17300,-49.65,20240307,7410,17.54,20241017,17300,-49.65,20240307,7410,17.54,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N +20241119,110921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8890,100,2,1.14,175213970,19906,17.39,8730,8940,8600,11420,6160,8790,8802.07,0.55,0,-4007,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,780,20.92,1.83,12,0.23,425.00,4857.00,17300,20240307,-48.61,7410,20241017,19.97,17300,-48.61,20240307,7410,19.97,20241017,17300,-48.61,20240307,7410,19.97,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N +20241119,100944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8860,70,2,0.80,121690990,13893,12.14,8730,8930,8600,11420,6160,8790,8759.16,0.55,0,-2153,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,777,20.85,1.82,12,0.16,425.00,4857.00,17300,20240307,-48.79,7410,20241017,19.57,17300,-48.79,20240307,7410,19.57,20241017,17300,-48.79,20240307,7410,19.57,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N +20241119,090937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8770,-20,5,-0.23,58510950,6739,5.89,8730,8770,8600,11420,6160,8790,8682.44,0.55,0,-214,9810,9300,8840,8330,7870,9555,8585,44,2630,500,6150,10,1,8769174,769,20.64,1.81,12,0.08,425.00,4857.00,17300,20240307,-49.31,7410,20241017,18.35,17300,-49.31,20240307,7410,18.35,20241017,17300,-49.31,20240307,7410,18.35,20241017,2.00,N,217190,500,43 억,,48129,N,N,0,N,00,N 20241118,160909,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8790,480,2,5.78,1014771360,114334,48.61,8380,9350,8380,10800,5820,8310,8875.54,0.51,0,2661,9683,8996,8293,7606,6903,8645,7255,44,2490,500,5810,10,1,8769174,771,20.68,1.81,12,1.30,425.00,4857.00,17300,20240307,-49.19,7410,20241017,18.62,17300,-49.19,20240307,7410,18.62,20241017,17300,-49.19,20240307,7410,18.62,20241017,1.95,N,217190,500,43 억,,44805,N,N,0,N,00,N 20241118,150920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8760,450,2,5.42,987835740,111257,47.30,8380,9350,8380,10800,5820,8310,8878.89,0.51,0,1924,9683,8996,8293,7606,6903,8645,7255,44,2490,500,5810,10,1,8769174,768,20.61,1.80,12,1.27,425.00,4857.00,17300,20240307,-49.36,7410,20241017,18.22,17300,-49.36,20240307,7410,18.22,20241017,17300,-49.36,20240307,7410,18.22,20241017,1.95,N,217190,500,43 억,,44805,N,N,0,N,00,N 20241118,140922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8640,330,2,3.97,870493050,97875,41.61,8380,9350,8380,10800,5820,8310,8893.96,0.51,0,446,9683,8996,8293,7606,6903,8645,7255,44,2490,500,5810,10,1,8769174,758,20.33,1.78,12,1.12,425.00,4857.00,17300,20240307,-50.06,7410,20241017,16.60,17300,-50.06,20240307,7410,16.60,20241017,17300,-50.06,20240307,7410,16.60,20241017,1.95,N,217190,500,43 억,,44805,N,N,0,N,00,N diff --git a/217270/price/prices-20241101.csv b/217270/price/prices-20241101.csv index cff137846e3e..8c6ce18d4004 100644 --- a/217270/price/prices-20241101.csv +++ b/217270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160904,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5390,70,2,1.32,860884780,157646,212.75,5320,5600,5280,6910,3730,5320,5461.33,0.53,0,38857,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2516,-15.95,0.64,12,0.34,-338.00,8457.00,8250,20231110,-34.67,4700,20240805,14.68,7380,-26.96,20240112,4700,14.68,20240805,8070,-33.21,20231124,4700,14.68,20240805,0.41,N,217270,500,233 억,,249602,N,N,20,N,00,N +20241119,150919,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5450,130,2,2.44,785020100,143616,193.82,5320,5600,5280,6910,3730,5320,5466.10,0.53,0,39775,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2544,-16.12,0.64,12,0.31,-338.00,8457.00,8250,20231110,-33.94,4700,20240805,15.96,7380,-26.15,20240112,4700,15.96,20240805,8070,-32.47,20231124,4700,15.96,20240805,0.41,N,217270,500,233 억,,249602,N,N,62,N,00,N +20241119,140918,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5450,130,2,2.44,707390190,129272,174.46,5320,5600,5280,6910,3730,5320,5472.11,0.53,0,35454,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2544,-16.12,0.64,12,0.28,-338.00,8457.00,8250,20231110,-33.94,4700,20240805,15.96,7380,-26.15,20240112,4700,15.96,20240805,8070,-32.47,20231124,4700,15.96,20240805,0.41,N,217270,500,233 억,,249602,N,N,62,N,00,N +20241119,130921,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5550,230,2,4.32,603276500,110237,148.77,5320,5600,5280,6910,3730,5320,5472.54,0.53,0,28384,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2591,-16.42,0.66,12,0.24,-338.00,8457.00,8250,20231110,-32.73,4700,20240805,18.09,7380,-24.80,20240112,4700,18.09,20240805,8070,-31.23,20231124,4700,18.09,20240805,0.41,N,217270,500,233 억,,249602,N,N,62,N,00,N +20241119,120911,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5510,190,2,3.57,413097120,75941,102.49,5320,5520,5280,6910,3730,5320,5439.71,0.53,0,23780,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2572,-16.30,0.65,12,0.16,-338.00,8457.00,8250,20231110,-33.21,4700,20240805,17.23,7380,-25.34,20240112,4700,17.23,20240805,8070,-31.72,20231124,4700,17.23,20240805,0.41,N,217270,500,233 억,,249602,N,N,62,N,00,N +20241119,110921,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5480,160,2,3.01,335771690,61845,83.46,5320,5510,5280,6910,3730,5320,5429.25,0.53,0,18931,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2558,-16.21,0.65,12,0.13,-338.00,8457.00,8250,20231110,-33.58,4700,20240805,16.60,7380,-25.75,20240112,4700,16.60,20240805,8070,-32.09,20231124,4700,16.60,20240805,0.41,N,217270,500,233 억,,249602,N,N,62,N,00,N +20241119,100944,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5420,100,2,1.88,154784550,28760,38.81,5320,5470,5280,6910,3730,5320,5381.94,0.53,0,5812,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2530,-16.04,0.64,12,0.06,-338.00,8457.00,8250,20231110,-34.30,4700,20240805,15.32,7380,-26.56,20240112,4700,15.32,20240805,8070,-32.84,20231124,4700,15.32,20240805,0.41,N,217270,500,233 억,,249602,N,N,62,N,00,N +20241119,090937,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5350,30,2,0.56,14936340,2798,3.78,5320,5380,5320,6910,3730,5320,5338.22,0.53,0,915,5513,5416,5353,5256,5193,5465,5305,233,1590,500,3720,10,1,46676150,2497,-15.83,0.63,12,0.01,-338.00,8457.00,8250,20231110,-35.15,4700,20240805,13.83,7380,-27.51,20240112,4700,13.83,20240805,8070,-33.71,20231124,4700,13.83,20240805,0.41,N,217270,500,233 억,,249602,N,N,62,N,00,N 20241118,160909,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5320,110,2,2.11,395764420,74036,128.29,5310,5450,5290,6770,3650,5210,5345.74,0.51,0,9942,5386,5297,5141,5052,4896,5342,5097,233,1560,500,3640,10,1,46676150,2483,-15.74,0.63,12,0.16,-338.00,8457.00,8550,20231109,-37.78,4700,20240805,13.19,7380,-27.91,20240112,4700,13.19,20240805,8070,-34.08,20231124,4700,13.19,20240805,0.39,N,217270,500,233 억,,239660,N,N,62,N,00,N 20241118,150920,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5310,100,2,1.92,379236210,70924,122.90,5310,5450,5290,6770,3650,5210,5347.08,0.51,0,9886,5386,5297,5141,5052,4896,5342,5097,233,1560,500,3640,10,1,46676150,2479,-15.71,0.63,12,0.15,-338.00,8457.00,8550,20231109,-37.89,4700,20240805,12.98,7380,-28.05,20240112,4700,12.98,20240805,8070,-34.20,20231124,4700,12.98,20240805,0.39,N,217270,500,233 억,,239660,N,N,126,N,00,N 20241118,140922,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,5310,100,2,1.92,319817190,59716,103.47,5310,5450,5290,6770,3650,5210,5355.64,0.51,0,7282,5386,5297,5141,5052,4896,5342,5097,233,1560,500,3640,10,1,46676150,2479,-15.71,0.63,12,0.13,-338.00,8457.00,8550,20231109,-37.89,4700,20240805,12.98,7380,-28.05,20240112,4700,12.98,20240805,8070,-34.20,20231124,4700,12.98,20240805,0.39,N,217270,500,233 억,,239660,N,N,126,N,00,N diff --git a/217320/price/prices-20241101.csv b/217320/price/prices-20241101.csv index 41f58424479b..9412e34f6e4a 100644 --- a/217320/price/prices-20241101.csv +++ b/217320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160905,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241119,150919,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241119,140918,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241119,130921,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241119,120911,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241119,110921,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241119,100945,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N +20241119,090937,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241118,160909,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241118,150921,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N 20241118,140922,57,100.00,KONEX,,,N,N,N,N, ,N,2500,0,3,0.00,0,0,0.00,0,0,0,2875,2125,2500,0.00,0.00,0,0,2500,2500,2500,2500,2500,2500,2500,5,375,500,1500,5,1,1050000,26,-7.23,1.02,12,0.00,-346.00,2440.00,3565,20240612,-29.87,2040,20240319,22.55,3565,-29.87,20240612,2040,22.55,20240319,3565,-29.87,20240612,2040,22.55,20240319,0.00,N,217320,500,5 억,,0,N,N,0,N,00,N diff --git a/217330/price/prices-20241101.csv b/217330/price/prices-20241101.csv index 3ce8b1bffc47..7354591a4770 100644 --- a/217330/price/prices-20241101.csv +++ b/217330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160905,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,540,2,7.93,797858850,108589,289.90,6810,7980,6710,8850,4770,6810,7347.51,3.30,0,21051,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1700,-8.94,2.89,12,0.47,-822.00,2540.00,16700,20231115,-55.99,6370,20240909,15.38,16640,-55.83,20240321,6370,15.38,20240909,16640,-55.83,20240321,6370,15.38,20240909,0.28,N,217330,500,115 억,,763637,N,N,2,N,00,N +20241119,150920,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7470,660,2,9.69,751174960,102328,273.18,6810,7980,6710,8850,4770,6810,7340.85,3.30,0,20315,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1728,-9.09,2.94,12,0.44,-822.00,2540.00,16700,20231115,-55.27,6370,20240909,17.27,16640,-55.11,20240321,6370,17.27,20240909,16640,-55.11,20240321,6370,17.27,20240909,0.28,N,217330,500,115 억,,763637,N,N,3,N,00,N +20241119,140919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7550,740,2,10.87,631116200,86263,230.29,6810,7980,6710,8850,4770,6810,7316.19,3.30,0,18844,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1746,-9.18,2.97,12,0.37,-822.00,2540.00,16700,20231115,-54.79,6370,20240909,18.52,16640,-54.63,20240321,6370,18.52,20240909,16640,-54.63,20240321,6370,18.52,20240909,0.28,N,217330,500,115 억,,763637,N,N,3,N,00,N +20241119,130922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7330,520,2,7.64,416792960,58009,154.86,6810,7450,6710,8850,4770,6810,7184.97,3.30,0,17026,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1695,-8.92,2.89,12,0.25,-822.00,2540.00,16700,20231115,-56.11,6370,20240909,15.07,16640,-55.95,20240321,6370,15.07,20240909,16640,-55.95,20240321,6370,15.07,20240909,0.28,N,217330,500,115 억,,763637,N,N,3,N,00,N +20241119,120911,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7370,560,2,8.22,298452340,41875,111.79,6810,7450,6710,8850,4770,6810,7127.22,3.30,0,11174,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1705,-8.97,2.90,12,0.18,-822.00,2540.00,16700,20231115,-55.87,6370,20240909,15.70,16640,-55.71,20240321,6370,15.70,20240909,16640,-55.71,20240321,6370,15.70,20240909,0.28,N,217330,500,115 억,,763637,N,N,3,N,00,N +20241119,110922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7240,430,2,6.31,234537540,33192,88.61,6810,7450,6710,8850,4770,6810,7066.09,3.30,0,9736,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1675,-8.81,2.85,12,0.14,-822.00,2540.00,16700,20231115,-56.65,6370,20240909,13.66,16640,-56.49,20240321,6370,13.66,20240909,16640,-56.49,20240321,6370,13.66,20240909,0.28,N,217330,500,115 억,,763637,N,N,3,N,00,N +20241119,100945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6930,120,2,1.76,83139850,12167,32.48,6810,6930,6710,8850,4770,6810,6833.23,3.30,0,3878,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1603,-8.43,2.73,12,0.05,-822.00,2540.00,16700,20231115,-58.50,6370,20240909,8.79,16640,-58.35,20240321,6370,8.79,20240909,16640,-58.35,20240321,6370,8.79,20240909,0.28,N,217330,500,115 억,,763637,N,N,3,N,00,N +20241119,090938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6870,60,2,0.88,18505140,2716,7.25,6810,6870,6710,8850,4770,6810,6813.38,3.30,0,144,7236,7022,6816,6602,6396,6920,6500,116,2040,500,4760,10,1,23129547,1589,-8.36,2.70,12,0.01,-822.00,2540.00,16700,20231115,-58.86,6370,20240909,7.85,16640,-58.71,20240321,6370,7.85,20240909,16640,-58.71,20240321,6370,7.85,20240909,0.28,N,217330,500,115 억,,763637,N,N,3,N,00,N 20241118,160909,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6810,-180,5,-2.58,254760400,37458,225.19,6990,7030,6610,9080,4900,6990,6801.23,3.34,0,-4551,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1575,-8.28,2.68,12,0.16,-822.00,2540.00,16700,20231115,-59.22,6370,20240909,6.91,16640,-59.07,20240321,6370,6.91,20240909,16640,-59.07,20240321,6370,6.91,20240909,0.27,N,217330,500,115 억,,772302,N,N,3,N,00,N 20241118,150921,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6910,-80,5,-1.14,231658320,34075,204.85,6990,7030,6610,9080,4900,6990,6798.48,3.34,0,-4344,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1598,-8.41,2.72,12,0.15,-822.00,2540.00,16700,20231115,-58.62,6370,20240909,8.48,16640,-58.47,20240321,6370,8.48,20240909,16640,-58.47,20240321,6370,8.48,20240909,0.27,N,217330,500,115 억,,772302,N,N,1,N,00,N 20241118,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6870,-120,5,-1.72,212846880,31341,188.42,6990,7030,6610,9080,4900,6990,6791.32,3.34,0,-3004,7156,7072,6906,6822,6656,7115,6865,116,2090,500,4890,10,1,23129547,1589,-8.36,2.70,12,0.14,-822.00,2540.00,16700,20231115,-58.86,6370,20240909,7.85,16640,-58.71,20240321,6370,7.85,20240909,16640,-58.71,20240321,6370,7.85,20240909,0.27,N,217330,500,115 억,,772302,N,N,1,N,00,N diff --git a/217480/price/prices-20241101.csv b/217480/price/prices-20241101.csv index 0286434aacbd..4f125ce4ae88 100644 --- a/217480/price/prices-20241101.csv +++ b/217480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160905,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241119,150920,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241119,140919,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241119,130922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241119,120911,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241119,110922,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241119,100945,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N +20241119,090938,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231110,0.00,499,20231110,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241118,160910,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231109,0.00,499,20231109,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241118,150921,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231109,0.00,499,20231109,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N 20241118,140923,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,499,0,3,0.00,0,0,0.00,0,0,0,748,249,499,0.00,1.67,0,0,499,499,499,499,499,499,499,549,249,500,0,1,1,109733141,548,-3.49,1.24,12,0.00,-143.00,401.00,499,20231109,0.00,499,20231109,0.00,499,0.00,20240102,499,0.00,20240102,499,0.00,20240125,349,42.98,20231120,0.00,N,217480,500,548 억,,1833394,N,N,0,N,00,N diff --git a/217500/price/prices-20241101.csv b/217500/price/prices-20241101.csv index dfb2cd04fdb9..1ac0c1c8f15f 100644 --- a/217500/price/prices-20241101.csv +++ b/217500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1551,26,2,1.70,55467013,36106,85.14,1510,1552,1510,1982,1068,1525,1536.21,0.78,0,1800,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,493,18.69,0.88,12,0.11,83.00,1759.00,3650,20240125,-57.51,1458,20241115,6.38,3650,-57.51,20240125,1458,6.38,20241115,3650,-57.51,20240125,1458,6.38,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N +20241119,150920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1549,24,2,1.57,50863313,33136,78.13,1510,1552,1510,1982,1068,1525,1534.99,0.78,0,1800,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,493,18.66,0.88,12,0.10,83.00,1759.00,3650,20240125,-57.56,1458,20241115,6.24,3650,-57.56,20240125,1458,6.24,20241115,3650,-57.56,20240125,1458,6.24,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N +20241119,140919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1548,23,2,1.51,47974232,31264,73.72,1510,1552,1510,1982,1068,1525,1534.49,0.78,0,1764,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,492,18.65,0.88,12,0.10,83.00,1759.00,3650,20240125,-57.59,1458,20241115,6.17,3650,-57.59,20240125,1458,6.17,20241115,3650,-57.59,20240125,1458,6.17,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N +20241119,130922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1542,17,2,1.11,44193228,28810,67.93,1510,1552,1510,1982,1068,1525,1533.96,0.78,0,1669,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,491,18.58,0.88,12,0.09,83.00,1759.00,3650,20240125,-57.75,1458,20241115,5.76,3650,-57.75,20240125,1458,5.76,20241115,3650,-57.75,20240125,1458,5.76,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N +20241119,120912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1548,23,2,1.51,39018109,25461,60.04,1510,1549,1510,1982,1068,1525,1532.47,0.78,0,1067,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,492,18.65,0.88,12,0.08,83.00,1759.00,3650,20240125,-57.59,1458,20241115,6.17,3650,-57.59,20240125,1458,6.17,20241115,3650,-57.59,20240125,1458,6.17,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N +20241119,110922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1544,19,2,1.25,35050708,22894,53.98,1510,1549,1510,1982,1068,1525,1531.00,0.78,0,1056,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,491,18.60,0.88,12,0.07,83.00,1759.00,3650,20240125,-57.70,1458,20241115,5.90,3650,-57.70,20240125,1458,5.90,20241115,3650,-57.70,20240125,1458,5.90,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N +20241119,100945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1549,24,2,1.57,33363669,21803,51.41,1510,1549,1510,1982,1068,1525,1530.23,0.78,0,978,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,493,18.66,0.88,12,0.07,83.00,1759.00,3650,20240125,-57.56,1458,20241115,6.24,3650,-57.56,20240125,1458,6.24,20241115,3650,-57.56,20240125,1458,6.24,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N +20241119,090938,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1519,-6,5,-0.39,1330202,880,2.07,1510,1519,1510,1982,1068,1525,1511.56,0.78,0,303,1555,1540,1510,1495,1465,1547,1502,32,457,100,1060,1,1,31812000,483,18.30,0.86,12,0.00,83.00,1759.00,3650,20240125,-58.38,1458,20241115,4.18,3650,-58.38,20240125,1458,4.18,20241115,3650,-58.38,20240125,1458,4.18,20241115,2.94,N,217500,100,31 억,,249656,N,N,0,N,00,N 20241118,160910,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,24,2,1.60,63090183,41904,67.70,1491,1525,1480,1951,1051,1501,1505.59,0.79,0,-1215,1548,1524,1491,1467,1434,1536,1479,32,450,100,1050,1,1,31812000,485,18.37,0.87,12,0.13,83.00,1759.00,3650,20240125,-58.22,1458,20241115,4.60,3650,-58.22,20240125,1458,4.60,20241115,3650,-58.22,20240125,1458,4.60,20241115,2.96,N,217500,100,31 억,,250868,N,N,0,N,00,N 20241118,150921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1525,24,2,1.60,58735944,39036,63.07,1491,1525,1480,1951,1051,1501,1504.66,0.79,0,-689,1548,1524,1491,1467,1434,1536,1479,32,450,100,1050,1,1,31812000,485,18.37,0.87,12,0.12,83.00,1759.00,3650,20240125,-58.22,1458,20241115,4.60,3650,-58.22,20240125,1458,4.60,20241115,3650,-58.22,20240125,1458,4.60,20241115,2.96,N,217500,100,31 억,,250868,N,N,0,N,00,N 20241118,140923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1505,4,2,0.27,51006317,33944,54.84,1491,1520,1480,1951,1051,1501,1502.66,0.79,0,231,1548,1524,1491,1467,1434,1536,1479,32,450,100,1050,1,1,31812000,479,18.13,0.86,12,0.11,83.00,1759.00,3650,20240125,-58.77,1458,20241115,3.22,3650,-58.77,20240125,1458,3.22,20241115,3650,-58.77,20240125,1458,3.22,20241115,2.96,N,217500,100,31 억,,250868,N,N,0,N,00,N diff --git a/217620/price/prices-20241101.csv b/217620/price/prices-20241101.csv index 84f486cc1d48..fc05f0c388ff 100644 --- a/217620/price/prices-20241101.csv +++ b/217620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160906,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241119,150920,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241119,140919,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241119,130922,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241119,120912,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241119,110922,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241119,100946,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N +20241119,090939,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,0,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,3810,0.00,20241118,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241118,160910,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,-171612,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,705,440.43,20240226,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241118,150922,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,-171612,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,705,440.43,20240226,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N 20241118,140923,58,100.00,KOSDAQ,,,N,N,N,N, ,N,3810,0,3,0.00,0,0,0.00,0,0,0,5720,1905,3810,0.00,0.00,-171612,0,3810,3810,3810,3810,3810,3810,3810,6,1910,100,0,5,1,5774721,220,-1.19,8.90,12,0.00,-3197.00,428.00,7050,20240226,-45.96,3060,20240201,24.51,7050,-45.96,20240226,3060,24.51,20240201,705,440.43,20240226,306,1145.10,20240201,0.00,N,217620,100,5 억,,0,N,N,0,N,00,N diff --git a/217730/price/prices-20241101.csv b/217730/price/prices-20241101.csv index 52ffa88fa742..828cb49383b9 100644 --- a/217730/price/prices-20241101.csv +++ b/217730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1978,-142,5,-6.70,1856826495,952153,98.93,1930,1990,1917,2755,1485,2120,1950.05,0.76,0,-158909,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1109,-3.92,2.31,12,1.70,-505.00,857.00,3920,20240610,-49.54,1166,20231116,69.64,3920,-49.54,20240610,1388,42.51,20240909,3920,-49.54,20240610,1266,56.24,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N +20241119,150920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1966,-154,5,-7.26,1807361033,927079,96.32,1930,1990,1917,2755,1485,2120,1949.52,0.76,0,-154923,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1102,-3.89,2.29,12,1.65,-505.00,857.00,3920,20240610,-49.85,1166,20231116,68.61,3920,-49.85,20240610,1388,41.64,20240909,3920,-49.85,20240610,1266,55.29,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N +20241119,140920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1955,-165,5,-7.78,1696644191,870408,90.44,1930,1990,1917,2755,1485,2120,1949.25,0.76,0,-139634,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1096,-3.87,2.28,12,1.55,-505.00,857.00,3920,20240610,-50.13,1166,20231116,67.67,3920,-50.13,20240610,1388,40.85,20240909,3920,-50.13,20240610,1266,54.42,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N +20241119,130923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1948,-172,5,-8.11,1656930187,850062,88.32,1930,1990,1917,2755,1485,2120,1949.19,0.76,0,-140893,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1092,-3.86,2.27,12,1.52,-505.00,857.00,3920,20240610,-50.31,1166,20231116,67.07,3920,-50.31,20240610,1388,40.35,20240909,3920,-50.31,20240610,1266,53.87,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N +20241119,120912,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1930,-190,5,-8.96,1532926863,786676,81.74,1930,1990,1917,2755,1485,2120,1948.61,0.76,0,-125709,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1082,-3.82,2.25,12,1.40,-505.00,857.00,3920,20240610,-50.77,1166,20231116,65.52,3920,-50.77,20240610,1388,39.05,20240909,3920,-50.77,20240610,1266,52.45,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N +20241119,110923,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1933,-187,5,-8.82,1374424438,704573,73.20,1930,1990,1917,2755,1485,2120,1950.72,0.76,0,-127088,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1084,-3.83,2.26,12,1.26,-505.00,857.00,3920,20240610,-50.69,1166,20231116,65.78,3920,-50.69,20240610,1388,39.27,20240909,3920,-50.69,20240610,1266,52.69,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N +20241119,100946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1967,-153,5,-7.22,1091533802,558647,58.04,1930,1990,1917,2755,1485,2120,1953.89,0.76,0,-84753,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1103,-3.90,2.30,12,1.00,-505.00,857.00,3920,20240610,-49.82,1166,20231116,68.70,3920,-49.82,20240610,1388,41.71,20240909,3920,-49.82,20240610,1266,55.37,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N +20241119,090939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1933,-187,5,-8.82,474792958,244478,25.40,1930,1990,1917,2755,1485,2120,1942.06,0.76,0,-14058,2334,2226,2112,2004,1890,2281,2059,280,635,500,1440,1,1,56054149,1084,-3.83,2.26,12,0.44,-505.00,857.00,3920,20240610,-50.69,1166,20231116,65.78,3920,-50.69,20240610,1388,39.27,20240909,3920,-50.69,20240610,1266,52.69,20231120,1.03,N,217730,500,280 억,,425217,N,N,0,N,00,N 20241118,160910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2120,80,2,3.92,1837662297,860132,112.15,2050,2220,1998,2650,1430,2040,2136.59,0.63,0,77344,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1188,-4.20,2.47,12,1.53,-505.00,857.00,3920,20240610,-45.92,1166,20231116,81.82,3920,-45.92,20240610,1388,52.74,20240909,3920,-45.92,20240610,1266,67.46,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N 20241118,150922,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2110,70,2,3.43,1718005052,803646,104.78,2050,2220,1998,2650,1430,2040,2137.78,0.63,0,63902,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1183,-4.18,2.46,12,1.43,-505.00,857.00,3920,20240610,-46.17,1166,20231116,80.96,3920,-46.17,20240610,1388,52.02,20240909,3920,-46.17,20240610,1266,66.67,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N 20241118,140924,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2130,90,2,4.41,1532670482,715742,93.32,2050,2220,1998,2650,1430,2040,2141.39,0.63,0,60173,2240,2140,2085,1985,1930,2112,1957,280,610,500,1380,5,1,56054149,1194,-4.22,2.49,12,1.28,-505.00,857.00,3920,20240610,-45.66,1166,20231116,82.68,3920,-45.66,20240610,1388,53.46,20240909,3920,-45.66,20240610,1266,68.25,20231120,0.99,N,217730,500,280 억,,351271,N,N,0,N,00,N diff --git a/217820/price/prices-20241101.csv b/217820/price/prices-20241101.csv index 1e1439563707..82f9d755ad3a 100644 --- a/217820/price/prices-20241101.csv +++ b/217820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160906,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,10,2,0.42,172910190,71904,84.85,2385,2430,2370,3100,1670,2385,2404.77,0.59,0,8876,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1137,-28.86,0.66,12,0.15,-83.00,3633.00,7300,20240215,-67.19,2305,20241115,3.90,7300,-67.19,20240215,2305,3.90,20241115,7300,-67.19,20240215,2305,3.90,20241115,0.23,N,217820,500,237 억,,280770,N,N,4,N,00,N +20241119,150921,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,40,2,1.68,161785615,67273,79.39,2385,2430,2370,3100,1670,2385,2404.93,0.59,0,8682,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1151,-29.22,0.67,12,0.14,-83.00,3633.00,7300,20240215,-66.78,2305,20241115,5.21,7300,-66.78,20240215,2305,5.21,20241115,7300,-66.78,20240215,2305,5.21,20241115,0.23,N,217820,500,237 억,,280770,N,N,2,N,00,N +20241119,140920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,25,2,1.05,125703895,52296,61.71,2385,2430,2370,3100,1670,2385,2403.73,0.59,0,5717,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1144,-29.04,0.66,12,0.11,-83.00,3633.00,7300,20240215,-66.99,2305,20241115,4.56,7300,-66.99,20240215,2305,4.56,20241115,7300,-66.99,20240215,2305,4.56,20241115,0.23,N,217820,500,237 억,,280770,N,N,2,N,00,N +20241119,130923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2425,40,2,1.68,115985500,48283,56.98,2385,2425,2370,3100,1670,2385,2402.23,0.59,0,5212,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1151,-29.22,0.67,12,0.10,-83.00,3633.00,7300,20240215,-66.78,2305,20241115,5.21,7300,-66.78,20240215,2305,5.21,20241115,7300,-66.78,20240215,2305,5.21,20241115,0.23,N,217820,500,237 억,,280770,N,N,2,N,00,N +20241119,120912,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,25,2,1.05,74877145,31232,36.86,2385,2425,2370,3100,1670,2385,2397.48,0.59,0,-3891,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1144,-29.04,0.66,12,0.07,-83.00,3633.00,7300,20240215,-66.99,2305,20241115,4.56,7300,-66.99,20240215,2305,4.56,20241115,7300,-66.99,20240215,2305,4.56,20241115,0.23,N,217820,500,237 억,,280770,N,N,2,N,00,N +20241119,110923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2410,25,2,1.05,67897900,28331,33.43,2385,2425,2370,3100,1670,2385,2396.63,0.59,0,-2825,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1144,-29.04,0.66,12,0.06,-83.00,3633.00,7300,20240215,-66.99,2305,20241115,4.56,7300,-66.99,20240215,2305,4.56,20241115,7300,-66.99,20240215,2305,4.56,20241115,0.23,N,217820,500,237 억,,280770,N,N,2,N,00,N +20241119,100946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2400,15,2,0.63,44832380,18751,22.13,2385,2425,2370,3100,1670,2385,2390.96,0.59,0,-6580,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1139,-28.92,0.66,12,0.04,-83.00,3633.00,7300,20240215,-67.12,2305,20241115,4.12,7300,-67.12,20240215,2305,4.12,20241115,7300,-67.12,20240215,2305,4.12,20241115,0.23,N,217820,500,237 억,,280770,N,N,2,N,00,N +20241119,090939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2395,10,2,0.42,13019215,5429,6.41,2385,2425,2380,3100,1670,2385,2398.28,0.59,0,-4443,2521,2452,2391,2322,2261,2487,2357,237,715,500,1660,5,1,47454559,1137,-28.86,0.66,12,0.01,-83.00,3633.00,7300,20240215,-67.19,2305,20241115,3.90,7300,-67.19,20240215,2305,3.90,20241115,7300,-67.19,20240215,2305,3.90,20241115,0.23,N,217820,500,237 억,,280770,N,N,2,N,00,N 20241118,160911,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2385,5,2,0.21,200169100,83430,43.28,2380,2460,2330,3090,1670,2380,2399.25,0.62,0,-14575,2556,2467,2386,2297,2216,2427,2257,237,710,500,1660,5,1,47454559,1132,-28.73,0.66,12,0.18,-83.00,3633.00,7300,20240215,-67.33,2305,20241115,3.47,7300,-67.33,20240215,2305,3.47,20241115,7300,-67.33,20240215,2305,3.47,20241115,0.25,N,217820,500,237 억,,295320,N,N,2,N,00,N 20241118,150922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2380,0,3,0.00,178741665,74435,38.62,2380,2460,2330,3090,1670,2380,2401.31,0.62,0,-19763,2556,2467,2386,2297,2216,2427,2257,237,710,500,1660,5,1,47454559,1129,-28.67,0.66,12,0.16,-83.00,3633.00,7300,20240215,-67.40,2305,20241115,3.25,7300,-67.40,20240215,2305,3.25,20241115,7300,-67.40,20240215,2305,3.25,20241115,0.25,N,217820,500,237 억,,295320,N,N,0,N,00,N 20241118,140924,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2390,10,2,0.42,163388575,67982,35.27,2380,2460,2330,3090,1670,2380,2403.41,0.62,0,-17559,2556,2467,2386,2297,2216,2427,2257,237,710,500,1660,5,1,47454559,1134,-28.80,0.66,12,0.14,-83.00,3633.00,7300,20240215,-67.26,2305,20241115,3.69,7300,-67.26,20240215,2305,3.69,20241115,7300,-67.26,20240215,2305,3.69,20241115,0.25,N,217820,500,237 억,,295320,N,N,0,N,00,N diff --git a/217880/price/prices-20241101.csv b/217880/price/prices-20241101.csv index aaa489ef22b2..485ad24da784 100644 --- a/217880/price/prices-20241101.csv +++ b/217880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160907,57,100.00,KONEX,,,N,N,N,N, ,N,2260,135,2,6.35,34095025,16448,102.47,2200,2260,1966,2440,1810,2125,2072.90,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,242,-3.84,-15.07,12,0.15,-589.00,-150.00,3650,20240220,-38.08,1411,20240118,60.17,3650,-38.08,20240220,1411,60.17,20240118,5540,-59.21,20240206,1716,31.70,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241119,150921,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-125,5,-5.88,22473485,11200,69.78,2200,2200,1966,2440,1810,2125,2006.56,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,215,-3.40,-13.33,12,0.10,-589.00,-150.00,3650,20240220,-45.21,1411,20240118,41.74,3650,-45.21,20240220,1411,41.74,20240118,5540,-63.90,20240206,1716,16.55,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241119,140920,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-125,5,-5.88,20117485,10022,62.44,2200,2200,1966,2440,1810,2125,2007.33,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,215,-3.40,-13.33,12,0.09,-589.00,-150.00,3650,20240220,-45.21,1411,20240118,41.74,3650,-45.21,20240220,1411,41.74,20240118,5540,-63.90,20240206,1716,16.55,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241119,130923,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-125,5,-5.88,14127485,7027,43.78,2200,2200,1966,2440,1810,2125,2010.46,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,215,-3.40,-13.33,12,0.07,-589.00,-150.00,3650,20240220,-45.21,1411,20240118,41.74,3650,-45.21,20240220,1411,41.74,20240118,5540,-63.90,20240206,1716,16.55,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241119,120913,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-125,5,-5.88,13579485,6753,42.07,2200,2200,1966,2440,1810,2125,2010.88,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,215,-3.40,-13.33,12,0.06,-589.00,-150.00,3650,20240220,-45.21,1411,20240118,41.74,3650,-45.21,20240220,1411,41.74,20240118,5540,-63.90,20240206,1716,16.55,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241119,110923,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-125,5,-5.88,8608705,4259,26.53,2200,2200,2000,2440,1810,2125,2021.30,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,215,-3.40,-13.33,12,0.04,-589.00,-150.00,3650,20240220,-45.21,1411,20240118,41.74,3650,-45.21,20240220,1411,41.74,20240118,5540,-63.90,20240206,1716,16.55,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241119,100947,57,100.00,KONEX,,,N,N,N,N, ,N,2000,-125,5,-5.88,4604080,2286,14.24,2200,2200,2000,2440,1810,2125,2014.03,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,215,-3.40,-13.33,12,0.02,-589.00,-150.00,3650,20240220,-45.21,1411,20240118,41.74,3650,-45.21,20240220,1411,41.74,20240118,5540,-63.90,20240206,1716,16.55,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N +20241119,090939,57,100.00,KONEX,,,N,N,N,N, ,N,2015,-110,5,-5.18,416600,205,1.28,2200,2200,2015,2440,1810,2125,2032.20,0.00,0,0,2545,2335,2175,1965,1805,2255,1885,54,315,500,1310,5,1,10727290,216,-3.42,-13.43,12,0.00,-589.00,-150.00,3650,20240220,-44.79,1411,20240118,42.81,3650,-44.79,20240220,1411,42.81,20240118,5540,-63.63,20240206,1716,17.42,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241118,160911,57,100.00,KONEX,,,N,N,N,N, ,N,2125,-180,5,-7.81,33151845,16051,127.64,2385,2385,2015,2650,1960,2305,2065.41,0.00,0,0,2395,2350,2260,2215,2125,2372,2237,54,345,500,1420,5,1,10727290,228,-3.61,-14.17,12,0.15,-589.00,-150.00,3650,20240220,-41.78,1411,20240118,50.60,3650,-41.78,20240220,1411,50.60,20240118,5540,-61.64,20240206,1716,23.83,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241118,150923,57,100.00,KONEX,,,N,N,N,N, ,N,2125,-180,5,-7.81,28139720,13692,108.88,2385,2385,2015,2650,1960,2305,2055.19,0.00,0,0,2395,2350,2260,2215,2125,2372,2237,54,345,500,1420,5,1,10727290,228,-3.61,-14.17,12,0.13,-589.00,-150.00,3650,20240220,-41.78,1411,20240118,50.60,3650,-41.78,20240220,1411,50.60,20240118,5540,-61.64,20240206,1716,23.83,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N 20241118,140924,57,100.00,KONEX,,,N,N,N,N, ,N,2105,-200,5,-8.68,27083510,13192,104.91,2385,2385,2015,2650,1960,2305,2053.03,0.00,0,0,2395,2350,2260,2215,2125,2372,2237,54,345,500,1420,5,1,10727290,226,-3.57,-14.03,12,0.12,-589.00,-150.00,3650,20240220,-42.33,1411,20240118,49.18,3650,-42.33,20240220,1411,49.18,20240118,5540,-62.00,20240206,1716,22.67,20240426,0.00,N,217880,500,53 억,,0,N,N,0,N,00,N diff --git a/217910/price/prices-20241101.csv b/217910/price/prices-20241101.csv index 8878c107aaf5..9fea3f117644 100644 --- a/217910/price/prices-20241101.csv +++ b/217910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160907,57,100.00,KONEX,,,N,N,N,N, ,N,450,-5,5,-1.10,1800475,4001,100.00,475,475,450,523,387,455,450.01,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.03,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241119,150921,57,100.00,KONEX,,,N,N,N,N, ,N,450,-5,5,-1.10,1800475,4001,100.00,475,475,450,523,387,455,450.01,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.03,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241119,140920,57,100.00,KONEX,,,N,N,N,N, ,N,450,-5,5,-1.10,1800475,4001,100.00,475,475,450,523,387,455,450.01,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.03,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241119,130923,57,100.00,KONEX,,,N,N,N,N, ,N,450,-5,5,-1.10,1800475,4001,100.00,475,475,450,523,387,455,450.01,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.03,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241119,120913,57,100.00,KONEX,,,N,N,N,N, ,N,450,-5,5,-1.10,1800475,4001,100.00,475,475,450,523,387,455,450.01,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.03,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241119,110923,57,100.00,KONEX,,,N,N,N,N, ,N,450,-5,5,-1.10,1800475,4001,100.00,475,475,450,523,387,455,450.01,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.03,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241119,100947,57,100.00,KONEX,,,N,N,N,N, ,N,450,-5,5,-1.10,1800475,4001,100.00,475,475,450,523,387,455,450.01,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,63,-21.43,1.39,12,0.03,-21.00,324.00,544,20241107,-17.28,301,20231204,49.50,544,-17.28,20241107,321,40.19,20240419,544,-17.28,20241107,301,49.50,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N +20241119,090940,57,100.00,KONEX,,,N,N,N,N, ,N,475,20,2,4.40,475,1,0.02,475,475,475,523,387,455,475.00,0.00,0,0,459,457,453,451,447,458,452,14,68,100,270,1,1,13990522,66,-22.62,1.47,12,0.00,-21.00,324.00,544,20241107,-12.68,301,20231204,57.81,544,-12.68,20241107,321,47.98,20240419,544,-12.68,20241107,301,57.81,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241118,160911,57,100.00,KONEX,,,N,N,N,N, ,N,455,5,2,1.11,1799955,4001,30.54,450,455,449,517,383,450,449.88,0.00,0,0,528,488,459,419,390,509,440,14,67,100,270,1,1,13990522,64,-21.67,1.40,12,0.03,-21.00,324.00,544,20241107,-16.36,301,20231204,51.16,544,-16.36,20241107,321,41.74,20240419,544,-16.36,20241107,301,51.16,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241118,150923,57,100.00,KONEX,,,N,N,N,N, ,N,455,5,2,1.11,1799955,4001,30.54,450,455,449,517,383,450,449.88,0.00,0,0,528,488,459,419,390,509,440,14,67,100,270,1,1,13990522,64,-21.67,1.40,12,0.03,-21.00,324.00,544,20241107,-16.36,301,20231204,51.16,544,-16.36,20241107,321,41.74,20240419,544,-16.36,20241107,301,51.16,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N 20241118,140924,57,100.00,KONEX,,,N,N,N,N, ,N,455,5,2,1.11,1799955,4001,30.54,450,455,449,517,383,450,449.88,0.00,0,0,528,488,459,419,390,509,440,14,67,100,270,1,1,13990522,64,-21.67,1.40,12,0.03,-21.00,324.00,544,20241107,-16.36,301,20231204,51.16,544,-16.36,20241107,321,41.74,20240419,544,-16.36,20241107,301,51.16,20231204,0.00,N,217910,100,13 억,,0,N,N,0,N,00,N diff --git a/217950/price/prices-20241101.csv b/217950/price/prices-20241101.csv index 533daf75c2aa..8798ec37550b 100644 --- a/217950/price/prices-20241101.csv +++ b/217950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160907,57,100.00,KONEX,,,N,N,N,N, ,N,31700,-600,5,-1.86,23429350,732,44.61,33000,33000,31650,37100,27500,32300,32007.31,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1288,55.81,3.74,12,0.02,568.00,8483.00,39000,20240821,-18.72,19090,20231130,66.06,39000,-18.72,20240821,19610,61.65,20240103,39000,-18.72,20240821,19090,66.06,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241119,150921,57,100.00,KONEX,,,N,N,N,N, ,N,31650,-650,5,-2.01,23270850,727,44.30,33000,33000,31650,37100,27500,32300,32009.42,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1286,55.72,3.73,12,0.02,568.00,8483.00,39000,20240821,-18.85,19090,20231130,65.79,39000,-18.85,20240821,19610,61.40,20240103,39000,-18.85,20240821,19090,65.79,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241119,140921,57,100.00,KONEX,,,N,N,N,N, ,N,31850,-450,5,-1.39,21085650,658,40.10,33000,33000,31850,37100,27500,32300,32045.06,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1295,56.07,3.75,12,0.02,568.00,8483.00,39000,20240821,-18.33,19090,20231130,66.84,39000,-18.33,20240821,19610,62.42,20240103,39000,-18.33,20240821,19090,66.84,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241119,130923,57,100.00,KONEX,,,N,N,N,N, ,N,32450,150,2,0.46,7396050,230,14.02,33000,33000,32050,37100,27500,32300,32156.74,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1319,57.13,3.83,12,0.01,568.00,8483.00,39000,20240821,-16.79,19090,20231130,69.98,39000,-16.79,20240821,19610,65.48,20240103,39000,-16.79,20240821,19090,69.98,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241119,120913,57,100.00,KONEX,,,N,N,N,N, ,N,32050,-250,5,-0.77,5440600,169,10.30,33000,33000,32050,37100,27500,32300,32192.90,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1303,56.43,3.78,12,0.00,568.00,8483.00,39000,20240821,-17.82,19090,20231130,67.89,39000,-17.82,20240821,19610,63.44,20240103,39000,-17.82,20240821,19090,67.89,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241119,110924,57,100.00,KONEX,,,N,N,N,N, ,N,32100,-200,5,-0.62,5375700,167,10.18,33000,33000,32100,37100,27500,32300,32189.82,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1305,56.51,3.78,12,0.00,568.00,8483.00,39000,20240821,-17.69,19090,20231130,68.15,39000,-17.69,20240821,19610,63.69,20240103,39000,-17.69,20240821,19090,68.15,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241119,100947,57,100.00,KONEX,,,N,N,N,N, ,N,33000,700,2,2.17,3899100,121,7.37,33000,33000,32150,37100,27500,32300,32223.97,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1341,58.10,3.89,12,0.00,568.00,8483.00,39000,20240821,-15.38,19090,20231130,72.87,39000,-15.38,20240821,19610,68.28,20240103,39000,-15.38,20240821,19090,72.87,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N +20241119,090940,57,100.00,KONEX,,,N,N,N,N, ,N,33000,700,2,2.17,33000,1,0.06,33000,33000,33000,37100,27500,32300,33000.00,0.00,0,0,34033,33166,32733,31866,31433,32950,31650,20,4800,500,21310,50,1,4064391,1341,58.10,3.89,12,0.00,568.00,8483.00,39000,20240821,-15.38,19090,20231130,72.87,39000,-15.38,20240821,19610,68.28,20240103,39000,-15.38,20240821,19090,72.87,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241118,160911,57,100.00,KONEX,,,N,N,N,N, ,N,32300,-650,5,-1.97,53987450,1641,698.30,33500,33600,32300,37850,28050,32950,32899.12,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1313,56.87,3.81,12,0.04,568.00,8483.00,39000,20240821,-17.18,19090,20231130,69.20,39000,-17.18,20240821,19610,64.71,20240103,39000,-17.18,20240821,19090,69.20,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241118,150923,57,100.00,KONEX,,,N,N,N,N, ,N,33400,450,2,1.37,48546000,1473,626.81,33500,33600,32450,37850,28050,32950,32957.23,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1358,58.80,3.94,12,0.04,568.00,8483.00,39000,20240821,-14.36,19090,20231130,74.96,39000,-14.36,20240821,19610,70.32,20240103,39000,-14.36,20240821,19090,74.96,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N 20241118,140925,57,100.00,KONEX,,,N,N,N,N, ,N,33400,450,2,1.37,32082350,967,411.49,33500,33600,32550,37850,28050,32950,33177.20,0.00,0,0,33683,33316,32633,32266,31583,33500,32450,20,4900,500,21740,50,1,4064391,1358,58.80,3.94,12,0.02,568.00,8483.00,39000,20240821,-14.36,19090,20231130,74.96,39000,-14.36,20240821,19610,70.32,20240103,39000,-14.36,20240821,19090,74.96,20231130,0.00,N,217950,500,20 억,,0,N,N,0,N,00,N diff --git a/218150/price/prices-20241101.csv b/218150/price/prices-20241101.csv index 1ea29fac40bd..0cb0f7e29bc3 100644 --- a/218150/price/prices-20241101.csv +++ b/218150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160907,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4175,20,2,0.48,321736095,77247,64.42,4155,4195,4105,5400,2910,4155,4165.01,1.51,0,-4357,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,852,189.77,1.89,12,0.38,22.00,2211.00,6860,20240118,-39.14,3750,20240909,11.33,6860,-39.14,20240118,3750,11.33,20240909,6860,-39.14,20240118,3750,11.33,20240909,4.84,N,218150,100,20 억,,307295,N,N,13,N,00,N +20241119,150922,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4170,15,2,0.36,283680635,68122,56.81,4155,4195,4105,5400,2910,4155,4164.31,1.51,0,-4098,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,851,189.55,1.89,12,0.33,22.00,2211.00,6860,20240118,-39.21,3750,20240909,11.20,6860,-39.21,20240118,3750,11.20,20240909,6860,-39.21,20240118,3750,11.20,20240909,4.84,N,218150,100,20 억,,307295,N,N,32,N,00,N +20241119,140921,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4170,15,2,0.36,235848420,56641,47.24,4155,4195,4105,5400,2910,4155,4163.92,1.51,0,-4055,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,851,189.55,1.89,12,0.28,22.00,2211.00,6860,20240118,-39.21,3750,20240909,11.20,6860,-39.21,20240118,3750,11.20,20240909,6860,-39.21,20240118,3750,11.20,20240909,4.84,N,218150,100,20 억,,307295,N,N,32,N,00,N +20241119,130924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4170,15,2,0.36,222228505,53375,44.51,4155,4195,4105,5400,2910,4155,4163.54,1.51,0,-4104,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,851,189.55,1.89,12,0.26,22.00,2211.00,6860,20240118,-39.21,3750,20240909,11.20,6860,-39.21,20240118,3750,11.20,20240909,6860,-39.21,20240118,3750,11.20,20240909,4.84,N,218150,100,20 억,,307295,N,N,32,N,00,N +20241119,120913,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4180,25,2,0.60,197460880,47441,39.57,4155,4195,4105,5400,2910,4155,4162.25,1.51,0,-4356,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,853,190.00,1.89,12,0.23,22.00,2211.00,6860,20240118,-39.07,3750,20240909,11.47,6860,-39.07,20240118,3750,11.47,20240909,6860,-39.07,20240118,3750,11.47,20240909,4.84,N,218150,100,20 억,,307295,N,N,32,N,00,N +20241119,110924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4180,25,2,0.60,160618160,38611,32.20,4155,4195,4105,5400,2910,4155,4159.91,1.51,0,3397,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,853,190.00,1.89,12,0.19,22.00,2211.00,6860,20240118,-39.07,3750,20240909,11.47,6860,-39.07,20240118,3750,11.47,20240909,6860,-39.07,20240118,3750,11.47,20240909,4.84,N,218150,100,20 억,,307295,N,N,32,N,00,N +20241119,100947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4160,5,2,0.12,91620700,22067,18.40,4155,4185,4105,5400,2910,4155,4151.93,1.51,0,5131,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,849,189.09,1.88,12,0.11,22.00,2211.00,6860,20240118,-39.36,3750,20240909,10.93,6860,-39.36,20240118,3750,10.93,20240909,6860,-39.36,20240118,3750,10.93,20240909,4.84,N,218150,100,20 억,,307295,N,N,32,N,00,N +20241119,090940,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4130,-25,5,-0.60,19227285,4637,3.87,4155,4185,4105,5400,2910,4155,4146.40,1.51,0,-198,4261,4207,4136,4082,4011,4235,4110,20,1245,100,2740,5,1,20415802,843,187.73,1.87,12,0.02,22.00,2211.00,6860,20240118,-39.80,3750,20240909,10.13,6860,-39.80,20240118,3750,10.13,20240909,6860,-39.80,20240118,3750,10.13,20240909,4.84,N,218150,100,20 억,,307295,N,N,32,N,00,N 20241118,160912,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4155,60,2,1.47,488486535,118014,47.96,4095,4190,4065,5320,2870,4095,4139.57,1.41,0,20897,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,848,188.86,1.88,12,0.58,22.00,2211.00,6860,20240118,-39.43,3750,20240909,10.80,6860,-39.43,20240118,3750,10.80,20240909,6860,-39.43,20240118,3750,10.80,20240909,4.93,N,218150,100,20 억,,287224,N,N,31,N,00,N 20241118,150923,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4135,40,2,0.98,430058900,103894,42.22,4095,4190,4065,5320,2870,4095,4139.83,1.41,0,18654,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,844,187.95,1.87,12,0.51,22.00,2211.00,6860,20240118,-39.72,3750,20240909,10.27,6860,-39.72,20240118,3750,10.27,20240909,6860,-39.72,20240118,3750,10.27,20240909,4.93,N,218150,100,20 억,,287224,N,N,50,N,00,N 20241118,140925,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4140,45,2,1.10,399591805,96525,39.23,4095,4190,4065,5320,2870,4095,4140.24,1.41,0,15950,4258,4176,4013,3931,3768,4217,3972,20,1225,100,2700,5,1,20415802,845,188.18,1.87,12,0.47,22.00,2211.00,6860,20240118,-39.65,3750,20240909,10.40,6860,-39.65,20240118,3750,10.40,20240909,6860,-39.65,20240118,3750,10.40,20240909,4.93,N,218150,100,20 억,,287224,N,N,50,N,00,N diff --git a/218410/price/prices-20241101.csv b/218410/price/prices-20241101.csv index 7564f1b6e66e..74607445b429 100644 --- a/218410/price/prices-20241101.csv +++ b/218410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160908,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14800,710,2,5.04,8274882800,561801,156.90,14250,15090,14150,18310,9870,14090,14729.09,7.65,0,4071,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3920,22.70,1.30,12,2.12,652.00,11423.00,19800,20240117,-25.25,10630,20240806,39.23,19800,-25.25,20240117,10630,39.23,20240806,19800,-25.25,20240117,10630,39.23,20240806,2.13,N,218410,500,133 억,,2027079,N,N,381,N,00,N +20241119,150922,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14740,650,2,4.61,8051348950,546660,152.67,14250,15090,14150,18310,9870,14090,14728.26,7.65,0,8237,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3904,22.61,1.29,12,2.06,652.00,11423.00,19800,20240117,-25.56,10630,20240806,38.66,19800,-25.56,20240117,10630,38.66,20240806,19800,-25.56,20240117,10630,38.66,20240806,2.13,N,218410,500,133 억,,2027079,N,N,420,N,00,N +20241119,140921,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14550,460,2,3.26,7187580000,487747,136.22,14250,15090,14150,18310,9870,14090,14736.29,7.65,0,19369,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3853,22.32,1.27,12,1.84,652.00,11423.00,19800,20240117,-26.52,10630,20240806,36.88,19800,-26.52,20240117,10630,36.88,20240806,19800,-26.52,20240117,10630,36.88,20240806,2.13,N,218410,500,133 억,,2027079,N,N,420,N,00,N +20241119,130924,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14930,840,2,5.96,5786989340,392146,109.52,14250,15090,14150,18310,9870,14090,14757.23,7.65,0,21690,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3954,22.90,1.31,12,1.48,652.00,11423.00,19800,20240117,-24.60,10630,20240806,40.45,19800,-24.60,20240117,10630,40.45,20240806,19800,-24.60,20240117,10630,40.45,20240806,2.13,N,218410,500,133 억,,2027079,N,N,420,N,00,N +20241119,120914,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14910,820,2,5.82,5022637200,340988,95.23,14250,15090,14150,18310,9870,14090,14729.66,7.65,0,18951,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3949,22.87,1.31,12,1.29,652.00,11423.00,19800,20240117,-24.70,10630,20240806,40.26,19800,-24.70,20240117,10630,40.26,20240806,19800,-24.70,20240117,10630,40.26,20240806,2.13,N,218410,500,133 억,,2027079,N,N,420,N,00,N +20241119,110924,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14900,810,2,5.75,3800209740,259351,72.43,14250,14990,14150,18310,9870,14090,14652.77,7.65,0,28196,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3946,22.85,1.30,12,0.98,652.00,11423.00,19800,20240117,-24.75,10630,20240806,40.17,19800,-24.75,20240117,10630,40.17,20240806,19800,-24.75,20240117,10630,40.17,20240806,2.13,N,218410,500,133 억,,2027079,N,N,420,N,00,N +20241119,100948,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14770,680,2,4.83,2429894880,167094,46.67,14250,14830,14150,18310,9870,14090,14542.08,7.65,0,23250,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3912,22.65,1.29,12,0.63,652.00,11423.00,19800,20240117,-25.40,10630,20240806,38.95,19800,-25.40,20240117,10630,38.95,20240806,19800,-25.40,20240117,10630,38.95,20240806,2.13,N,218410,500,133 억,,2027079,N,N,420,N,00,N +20241119,090940,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14330,240,2,1.70,274375710,19125,5.34,14250,14430,14250,18310,9870,14090,14346.44,7.65,0,-4271,15163,14626,14143,13606,13123,14895,13875,134,4220,500,10140,10,1,26484442,3795,21.98,1.25,12,0.07,652.00,11423.00,19800,20240117,-27.63,10630,20240806,34.81,19800,-27.63,20240117,10630,34.81,20240806,19800,-27.63,20240117,10630,34.81,20240806,2.13,N,218410,500,133 억,,2027079,N,N,420,N,00,N 20241118,160912,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14090,280,2,2.03,5026819090,355911,119.63,13700,14680,13660,17950,9670,13810,14123.86,7.56,0,15888,14870,14340,13940,13410,13010,14140,13210,134,4140,500,9940,10,1,26484442,3732,21.61,1.23,12,1.34,652.00,11423.00,19800,20240117,-28.84,10630,20240806,32.55,19800,-28.84,20240117,10630,32.55,20240806,19800,-28.84,20240117,10630,32.55,20240806,2.21,N,218410,500,133 억,,2002090,N,N,420,N,00,N 20241118,150924,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14100,290,2,2.10,4845372900,343031,115.30,13700,14680,13660,17950,9670,13810,14125.18,7.56,0,15857,14870,14340,13940,13410,13010,14140,13210,134,4140,500,9940,10,1,26484442,3734,21.63,1.23,12,1.30,652.00,11423.00,19800,20240117,-28.79,10630,20240806,32.64,19800,-28.79,20240117,10630,32.64,20240806,19800,-28.79,20240117,10630,32.64,20240806,2.21,N,218410,500,133 억,,2002090,N,N,405,N,00,N 20241118,140925,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,14110,300,2,2.17,4291530810,303802,102.11,13700,14680,13660,17950,9670,13810,14126.08,7.56,0,24093,14870,14340,13940,13410,13010,14140,13210,134,4140,500,9940,10,1,26484442,3737,21.64,1.24,12,1.15,652.00,11423.00,19800,20240117,-28.74,10630,20240806,32.74,19800,-28.74,20240117,10630,32.74,20240806,19800,-28.74,20240117,10630,32.74,20240806,2.21,N,218410,500,133 억,,2002090,N,N,405,N,00,N diff --git a/219130/price/prices-20241101.csv b/219130/price/prices-20241101.csv index ffd7faa932a1..1b2057ac19e5 100644 --- a/219130/price/prices-20241101.csv +++ b/219130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160908,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13500,450,2,3.45,694206920,53105,55.75,13050,13640,12470,16960,9140,13050,13072.56,4.03,0,4779,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,852,-33.33,1.61,12,0.84,-405.00,8362.00,45300,20240514,-70.20,12470,20241119,8.26,45300,-70.20,20240514,12470,8.26,20241119,45300,-70.20,20240514,12470,8.26,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N +20241119,150922,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13510,460,2,3.52,679104890,51986,54.57,13050,13640,12470,16960,9140,13050,13063.54,4.03,0,5031,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,853,-33.36,1.62,12,0.82,-405.00,8362.00,45300,20240514,-70.18,12470,20241119,8.34,45300,-70.18,20240514,12470,8.34,20241119,45300,-70.18,20240514,12470,8.34,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N +20241119,140922,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13460,410,2,3.14,653573220,50090,52.58,13050,13640,12470,16960,9140,13050,13047.93,4.03,0,5735,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,850,-33.23,1.61,12,0.79,-405.00,8362.00,45300,20240514,-70.29,12470,20241119,7.94,45300,-70.29,20240514,12470,7.94,20241119,45300,-70.29,20240514,12470,7.94,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N +20241119,130924,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13550,500,2,3.83,585766500,45061,47.30,13050,13640,12470,16960,9140,13050,12998.03,4.03,0,6906,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,856,-33.46,1.62,12,0.71,-405.00,8362.00,45300,20240514,-70.09,12470,20241119,8.66,45300,-70.09,20240514,12470,8.66,20241119,45300,-70.09,20240514,12470,8.66,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N +20241119,120914,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13530,480,2,3.68,501246190,38798,40.73,13050,13640,12470,16960,9140,13050,12915.21,4.03,0,6494,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,854,-33.41,1.62,12,0.61,-405.00,8362.00,45300,20240514,-70.13,12470,20241119,8.50,45300,-70.13,20240514,12470,8.50,20241119,45300,-70.13,20240514,12470,8.50,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N +20241119,110925,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13640,590,2,4.52,473196600,36723,38.55,13050,13640,12470,16960,9140,13050,12880.00,4.03,0,7057,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,861,-33.68,1.63,12,0.58,-405.00,8362.00,45300,20240514,-69.89,12470,20241119,9.38,45300,-69.89,20240514,12470,9.38,20241119,45300,-69.89,20240514,12470,9.38,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N +20241119,100948,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13090,40,2,0.31,417016820,32478,34.09,13050,13190,12470,16960,9140,13050,12831.91,4.03,0,7087,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,827,-32.32,1.57,12,0.51,-405.00,8362.00,45300,20240514,-71.10,12470,20241119,4.97,45300,-71.10,20240514,12470,4.97,20241119,45300,-71.10,20240514,12470,4.97,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N +20241119,090941,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,12600,-450,5,-3.45,133706550,10443,10.96,13050,13050,12530,16960,9140,13050,12771.39,4.03,0,335,14463,13756,13403,12696,12343,13580,12520,32,3910,500,8870,10,1,6314290,796,-31.11,1.51,12,0.17,-405.00,8362.00,45300,20240514,-72.19,12530,20241119,0.56,45300,-72.19,20240514,12530,0.56,20241119,45300,-72.19,20240514,12530,0.56,20241119,5.08,N,219130,500,31 억,,254399,N,N,0,N,00,N 20241118,160912,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13050,-990,5,-7.05,1037601830,77183,112.57,14100,14110,13050,18250,9830,14040,13444.32,4.06,0,-1750,14900,14470,13990,13560,13080,14685,13775,32,4210,500,9540,10,1,6314290,824,-32.22,1.56,12,1.22,-405.00,8362.00,45300,20240514,-71.19,13050,20241118,0.00,45300,-71.19,20240514,13050,0.00,20241118,45300,-71.19,20240514,13050,0.00,20241118,5.21,N,219130,500,31 억,,256146,N,N,0,N,00,N 20241118,150924,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13130,-910,5,-6.48,955017070,70868,103.36,14100,14110,13100,18250,9830,14040,13476.00,4.06,0,-553,14900,14470,13990,13560,13080,14685,13775,32,4210,500,9540,10,1,6314290,829,-32.42,1.57,12,1.12,-405.00,8362.00,45300,20240514,-71.02,13100,20241118,0.23,45300,-71.02,20240514,13100,0.23,20241118,45300,-71.02,20240514,13100,0.23,20241118,5.21,N,219130,500,31 억,,256146,N,N,0,N,00,N 20241118,140925,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,13230,-810,5,-5.77,767964740,56656,82.63,14100,14110,13200,18250,9830,14040,13554.87,4.06,0,1041,14900,14470,13990,13560,13080,14685,13775,32,4210,500,9540,10,1,6314290,835,-32.67,1.58,12,0.90,-405.00,8362.00,45300,20240514,-70.79,13200,20241118,0.23,45300,-70.79,20240514,13200,0.23,20241118,45300,-70.79,20240514,13200,0.23,20241118,5.21,N,219130,500,31 억,,256146,N,N,0,N,00,N diff --git a/219420/price/prices-20241101.csv b/219420/price/prices-20241101.csv index c001ea322a72..0971b3b9ccc2 100644 --- a/219420/price/prices-20241101.csv +++ b/219420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160908,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4365,170,2,4.05,159187100,37212,143.18,4155,4365,4155,5450,2940,4195,4274.18,0.97,0,3891,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,501,40.05,1.12,12,0.32,109.00,3894.00,10300,20240322,-57.62,4065,20241115,7.38,10300,-57.62,20240322,4065,7.38,20241115,10300,-57.62,20240322,4065,7.38,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N +20241119,150922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4305,110,2,2.62,136652355,32034,123.26,4155,4330,4155,5450,2940,4195,4265.85,0.97,0,4382,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,494,39.50,1.11,12,0.28,109.00,3894.00,10300,20240322,-58.20,4065,20241115,5.90,10300,-58.20,20240322,4065,5.90,20241115,10300,-58.20,20240322,4065,5.90,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N +20241119,140922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4275,80,2,1.91,75995235,17786,68.44,4155,4330,4155,5450,2940,4195,4272.76,0.97,0,965,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,490,39.22,1.10,12,0.16,109.00,3894.00,10300,20240322,-58.50,4065,20241115,5.17,10300,-58.50,20240322,4065,5.17,20241115,10300,-58.50,20240322,4065,5.17,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N +20241119,130925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4290,95,2,2.26,67057160,15689,60.37,4155,4330,4155,5450,2940,4195,4274.15,0.97,0,656,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,492,39.36,1.10,12,0.14,109.00,3894.00,10300,20240322,-58.35,4065,20241115,5.54,10300,-58.35,20240322,4065,5.54,20241115,10300,-58.35,20240322,4065,5.54,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N +20241119,120914,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,90,2,2.15,61764170,14452,55.61,4155,4330,4155,5450,2940,4195,4273.75,0.97,0,496,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,491,39.31,1.10,12,0.13,109.00,3894.00,10300,20240322,-58.40,4065,20241115,5.41,10300,-58.40,20240322,4065,5.41,20241115,10300,-58.40,20240322,4065,5.41,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N +20241119,110925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4315,120,2,2.86,47791560,11176,43.00,4155,4330,4155,5450,2940,4195,4276.27,0.97,0,412,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,495,39.59,1.11,12,0.10,109.00,3894.00,10300,20240322,-58.11,4065,20241115,6.15,10300,-58.11,20240322,4065,6.15,20241115,10300,-58.11,20240322,4065,6.15,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N +20241119,100948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4330,135,2,3.22,32156990,7550,29.05,4155,4330,4155,5450,2940,4195,4259.20,0.97,0,681,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,497,39.72,1.11,12,0.07,109.00,3894.00,10300,20240322,-57.96,4065,20241115,6.52,10300,-57.96,20240322,4065,6.52,20241115,10300,-57.96,20240322,4065,6.52,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N +20241119,090941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,0,3,0.00,1533515,369,1.42,4155,4195,4155,5450,2940,4195,4155.87,0.97,0,149,4355,4275,4195,4115,4035,4315,4155,11,1255,100,2600,5,1,11469507,481,38.49,1.08,12,0.00,109.00,3894.00,10300,20240322,-59.27,4065,20241115,3.20,10300,-59.27,20240322,4065,3.20,20241115,10300,-59.27,20240322,4065,3.20,20241115,2.58,N,219420,100,11 억,,111501,N,N,0,N,00,N 20241118,160912,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,40,2,0.96,107784330,25771,42.15,4160,4275,4115,5400,2910,4155,4182.17,0.96,0,1382,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,481,38.49,1.08,12,0.22,109.00,3894.00,10300,20240322,-59.27,4065,20241115,3.20,10300,-59.27,20240322,4065,3.20,20241115,10300,-59.27,20240322,4065,3.20,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N 20241118,150924,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,30,2,0.72,103640520,24783,40.54,4160,4275,4115,5400,2910,4155,4181.92,0.96,0,1579,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,480,38.39,1.07,12,0.22,109.00,3894.00,10300,20240322,-59.37,4065,20241115,2.95,10300,-59.37,20240322,4065,2.95,20241115,10300,-59.37,20240322,4065,2.95,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N 20241118,140926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4185,30,2,0.72,93694850,22395,36.63,4160,4275,4115,5400,2910,4155,4183.74,0.96,0,1895,4275,4215,4140,4080,4005,4245,4110,11,1245,100,2570,5,1,11469507,480,38.39,1.07,12,0.20,109.00,3894.00,10300,20240322,-59.37,4065,20241115,2.95,10300,-59.37,20240322,4065,2.95,20241115,10300,-59.37,20240322,4065,2.95,20241115,2.60,N,219420,100,11 억,,110119,N,N,0,N,00,N diff --git a/219550/price/prices-20241101.csv b/219550/price/prices-20241101.csv index 1027cdde9b8f..01d3739ee806 100644 --- a/219550/price/prices-20241101.csv +++ b/219550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160908,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,630,-60,5,-8.70,2279973593,3559242,58.31,696,696,620,897,483,690,640.59,0.61,0,-58811,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,495,-1.72,0.84,12,4.53,-367.00,746.00,1099,20240315,-42.68,222,20240902,183.78,1099,-42.68,20240315,222,183.78,20240902,1099,-42.68,20240315,222,183.78,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N +20241119,150923,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-54,5,-7.83,2213325363,3454180,56.59,696,696,620,897,483,690,640.77,0.61,0,-25162,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,499,-1.73,0.85,12,4.40,-367.00,746.00,1099,20240315,-42.13,222,20240902,186.49,1099,-42.13,20240315,222,186.49,20240902,1099,-42.13,20240315,222,186.49,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N +20241119,140922,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,627,-63,5,-9.13,1929503644,3000833,49.16,696,696,626,897,483,690,642.99,0.61,0,32419,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,492,-1.71,0.84,12,3.82,-367.00,746.00,1099,20240315,-42.95,222,20240902,182.43,1099,-42.95,20240315,222,182.43,20240902,1099,-42.95,20240315,222,182.43,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N +20241119,130925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,628,-62,5,-8.99,1680927455,2606874,42.71,696,696,628,897,483,690,644.81,0.61,0,-9821,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,493,-1.71,0.84,12,3.32,-367.00,746.00,1099,20240315,-42.86,222,20240902,182.88,1099,-42.86,20240315,222,182.88,20240902,1099,-42.86,20240315,222,182.88,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N +20241119,120914,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,636,-54,5,-7.83,1266063280,1950884,31.96,696,696,634,897,483,690,648.97,0.61,0,20669,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,499,-1.73,0.85,12,2.48,-367.00,746.00,1099,20240315,-42.13,222,20240902,186.49,1099,-42.13,20240315,222,186.49,20240902,1099,-42.13,20240315,222,186.49,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N +20241119,110925,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,645,-45,5,-6.52,1116360565,1716699,28.12,696,696,634,897,483,690,650.29,0.61,0,91498,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,506,-1.76,0.86,12,2.19,-367.00,746.00,1099,20240315,-41.31,222,20240902,190.54,1099,-41.31,20240315,222,190.54,20240902,1099,-41.31,20240315,222,190.54,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N +20241119,100948,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,644,-46,5,-6.67,966660155,1483600,24.31,696,696,634,897,483,690,651.56,0.61,0,111960,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,506,-1.75,0.86,12,1.89,-367.00,746.00,1099,20240315,-41.40,222,20240902,190.09,1099,-41.40,20240315,222,190.09,20240902,1099,-41.40,20240315,222,190.09,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N +20241119,090941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,660,-30,5,-4.35,299872260,449295,7.36,696,696,650,897,483,690,667.43,0.61,0,78109,849,769,720,640,591,745,616,393,207,500,460,1,1,78511969,518,-1.80,0.88,12,0.57,-367.00,746.00,1099,20240315,-39.95,222,20240902,197.30,1099,-39.95,20240315,222,197.30,20240902,1099,-39.95,20240315,222,197.30,20240902,0.00,N,219550,500,392 억,,475462,N,N,0,N,00,N 20241118,160913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,690,-26,5,-3.63,4399463008,6076114,38.51,745,800,671,930,502,716,724.08,1.74,0,-894868,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,542,-1.88,0.92,12,7.74,-367.00,746.00,1099,20240315,-37.22,222,20240902,210.81,1099,-37.22,20240315,222,210.81,20240902,1099,-37.22,20240315,222,210.81,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N 20241118,150924,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,-22,5,-3.07,4304341302,5938665,37.64,745,800,671,930,502,716,724.80,1.74,0,-884783,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,545,-1.89,0.93,12,7.56,-367.00,746.00,1099,20240315,-36.85,222,20240902,212.61,1099,-36.85,20240315,222,212.61,20240902,1099,-36.85,20240315,222,212.61,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N 20241118,140926,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,-22,5,-3.07,4048937727,5569707,35.30,745,800,671,930,502,716,726.96,1.74,0,-816541,907,811,691,595,475,859,643,393,214,500,480,1,1,78511969,545,-1.89,0.93,12,7.09,-367.00,746.00,1099,20240315,-36.85,222,20240902,212.61,1099,-36.85,20240315,222,212.61,20240902,1099,-36.85,20240315,222,212.61,20240902,0.00,N,219550,500,392 억,,1369833,N,N,0,N,00,N diff --git a/219750/price/prices-20241101.csv b/219750/price/prices-20241101.csv index bfeb9ea36124..5a3fdf3451e8 100644 --- a/219750/price/prices-20241101.csv +++ b/219750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160909,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241119,150923,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241119,140922,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241119,130925,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241119,120915,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241119,110925,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241119,100949,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N +20241119,090941,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231110,0.00,967,20231110,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241118,160913,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231109,0.00,967,20231109,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241118,150925,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231109,0.00,967,20231109,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N 20241118,140926,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,967,0,3,0.00,0,0,0.00,0,0,0,2905,1,967,0.00,0.06,0,0,967,967,967,967,967,967,967,65,1938,100,0,1,1,65426885,633,-0.27,6.08,12,0.00,-3527.00,159.00,967,20231109,0.00,967,20231109,0.00,967,0.00,20240102,967,0.00,20240102,2850,-66.07,20231120,967,0.00,20240527,0.00,N,219750,100,65 억,,39006,N,N,0,N,00,N diff --git a/220100/price/prices-20241101.csv b/220100/price/prices-20241101.csv index 014f423959ed..dc841bd1340b 100644 --- a/220100/price/prices-20241101.csv +++ b/220100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160909,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16190,-640,5,-3.80,11089151270,680379,70.77,16830,17290,15850,21850,11790,16830,16298.56,3.65,0,133793,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3578,-53.26,5.61,12,3.08,-304.00,2887.00,31250,20241016,-48.19,7690,20231213,110.53,31250,-48.19,20241016,7960,103.39,20240206,31250,-48.19,20241016,7690,110.53,20231213,1.22,N,220100,500,110 억,,807736,N,N,1180,N,00,N +20241119,150923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16130,-700,5,-4.16,10744242830,659039,68.55,16830,17290,15850,21850,11790,16830,16302.84,3.65,0,130957,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3565,-53.06,5.59,12,2.98,-304.00,2887.00,31250,20241016,-48.38,7690,20231213,109.75,31250,-48.38,20241016,7960,102.64,20240206,31250,-48.38,20241016,7690,109.75,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N +20241119,140923,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16170,-660,5,-3.92,9566161640,585879,60.94,16830,17290,15850,21850,11790,16830,16327.83,3.65,0,105571,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3574,-53.19,5.60,12,2.65,-304.00,2887.00,31250,20241016,-48.26,7690,20231213,110.27,31250,-48.26,20241016,7960,103.14,20240206,31250,-48.26,20241016,7690,110.27,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N +20241119,130925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16080,-750,5,-4.46,8354794110,510319,53.08,16830,17290,15850,21850,11790,16830,16371.65,3.65,0,85171,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3554,-52.89,5.57,12,2.31,-304.00,2887.00,31250,20241016,-48.54,7690,20231213,109.10,31250,-48.54,20241016,7960,102.01,20240206,31250,-48.54,20241016,7690,109.10,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N +20241119,120915,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16060,-770,5,-4.58,7506610600,457609,47.60,16830,17290,15850,21850,11790,16830,16403.93,3.65,0,74790,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3550,-52.83,5.56,12,2.07,-304.00,2887.00,31250,20241016,-48.61,7690,20231213,108.84,31250,-48.61,20241016,7960,101.76,20240206,31250,-48.61,20241016,7690,108.84,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N +20241119,110926,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16000,-830,5,-4.93,5909397430,357641,37.20,16830,17290,15970,21850,11790,16830,16523.21,3.65,0,31671,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3536,-52.63,5.54,12,1.62,-304.00,2887.00,31250,20241016,-48.80,7690,20231213,108.06,31250,-48.80,20241016,7960,101.01,20240206,31250,-48.80,20241016,7690,108.06,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N +20241119,100949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16470,-360,5,-2.14,3018974410,179179,18.64,16830,17290,16470,21850,11790,16830,16848.94,3.65,0,-5689,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3640,-54.18,5.70,12,0.81,-304.00,2887.00,31250,20241016,-47.30,7690,20231213,114.17,31250,-47.30,20241016,7960,106.91,20240206,31250,-47.30,20241016,7690,114.17,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N +20241119,090942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16830,0,3,0.00,498530270,29509,3.07,16830,17080,16610,21850,11790,16830,16894.31,3.65,0,-2387,18776,17802,17026,16052,15276,17415,15665,111,5020,500,11780,10,1,22102155,3720,-55.36,5.83,12,0.13,-304.00,2887.00,31250,20241016,-46.14,7690,20231213,118.86,31250,-46.14,20241016,7960,111.43,20240206,31250,-46.14,20241016,7690,118.86,20231213,1.22,N,220100,500,110 억,,807736,N,N,3138,N,00,N 20241118,160913,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16830,-1330,5,-7.32,16143842870,958559,174.26,17880,18000,16250,23600,12720,18160,16841.34,3.19,0,110961,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3720,-55.36,5.83,12,4.34,-304.00,2887.00,31250,20241016,-46.14,7690,20231213,118.86,31250,-46.14,20241016,7960,111.43,20240206,31250,-46.14,20241016,7690,118.86,20231213,1.28,N,220100,500,110 억,,704532,N,N,3138,N,00,N 20241118,150925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16920,-1240,5,-6.83,15617650880,927334,168.58,17880,18000,16250,23600,12720,18160,16840.99,3.19,0,103803,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3740,-55.66,5.86,12,4.20,-304.00,2887.00,31250,20241016,-45.86,7690,20231213,120.03,31250,-45.86,20241016,7960,112.56,20240206,31250,-45.86,20241016,7690,120.03,20231213,1.28,N,220100,500,110 억,,704532,N,N,2357,N,00,N 20241118,140927,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,16670,-1490,5,-8.20,13993192360,830242,150.93,17880,18000,16250,23600,12720,18160,16853.85,3.19,0,71457,19573,18866,18033,17326,16493,19220,17680,111,5440,500,12710,10,1,22102155,3684,-54.84,5.77,12,3.76,-304.00,2887.00,31250,20241016,-46.66,7690,20231213,116.78,31250,-46.66,20241016,7960,109.42,20240206,31250,-46.66,20241016,7690,116.78,20231213,1.28,N,220100,500,110 억,,704532,N,N,2357,N,00,N diff --git a/220180/price/prices-20241101.csv b/220180/price/prices-20241101.csv index de987ae2e2c1..1bf96dae00f1 100644 --- a/220180/price/prices-20241101.csv +++ b/220180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160909,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3105,60,2,1.97,38522065,12655,132.89,3100,3105,3020,3955,2135,3045,3044.02,0.39,0,-291,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,603,29.02,0.90,12,0.07,107.00,3469.00,4595,20240417,-32.43,2800,20240805,10.89,4595,-32.43,20240417,2800,10.89,20240805,4595,-32.43,20240417,2800,10.89,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N +20241119,150923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,-15,5,-0.49,34265355,11266,118.30,3100,3100,3020,3955,2135,3045,3041.48,0.39,0,-102,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,588,28.32,0.87,12,0.06,107.00,3469.00,4595,20240417,-34.06,2800,20240805,8.21,4595,-34.06,20240417,2800,8.21,20240805,4595,-34.06,20240417,2800,8.21,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N +20241119,140923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,-5,5,-0.16,17276420,5654,59.37,3100,3100,3030,3955,2135,3045,3055.61,0.39,0,-550,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,590,28.41,0.88,12,0.03,107.00,3469.00,4595,20240417,-33.84,2800,20240805,8.57,4595,-33.84,20240417,2800,8.57,20240805,4595,-33.84,20240417,2800,8.57,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N +20241119,130926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3080,35,2,1.15,12630220,4136,43.43,3100,3100,3030,3955,2135,3045,3053.73,0.39,0,-149,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,598,28.79,0.89,12,0.02,107.00,3469.00,4595,20240417,-32.97,2800,20240805,10.00,4595,-32.97,20240417,2800,10.00,20240805,4595,-32.97,20240417,2800,10.00,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N +20241119,120915,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,-5,5,-0.16,3245430,1066,11.19,3100,3100,3030,3955,2135,3045,3044.49,0.39,0,-83,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,590,28.41,0.88,12,0.01,107.00,3469.00,4595,20240417,-33.84,2800,20240805,8.57,4595,-33.84,20240417,2800,8.57,20240805,4595,-33.84,20240417,2800,8.57,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N +20241119,110926,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,-5,5,-0.16,3160420,1038,10.90,3100,3100,3030,3955,2135,3045,3044.72,0.39,0,-83,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,590,28.41,0.88,12,0.01,107.00,3469.00,4595,20240417,-33.84,2800,20240805,8.57,4595,-33.84,20240417,2800,8.57,20240805,4595,-33.84,20240417,2800,8.57,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N +20241119,100949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3040,-5,5,-0.16,2895980,951,9.99,3100,3100,3030,3955,2135,3045,3045.19,0.39,0,-77,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,590,28.41,0.88,12,0.00,107.00,3469.00,4595,20240417,-33.84,2800,20240805,8.57,4595,-33.84,20240417,2800,8.57,20240805,4595,-33.84,20240417,2800,8.57,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N +20241119,090942,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3060,15,2,0.49,496015,162,1.70,3100,3100,3045,3955,2135,3045,3061.82,0.39,0,-151,3161,3102,3056,2997,2951,3132,3027,97,910,500,2190,5,1,19408000,594,28.60,0.88,12,0.00,107.00,3469.00,4595,20240417,-33.41,2800,20240805,9.29,4595,-33.41,20240417,2800,9.29,20240805,4595,-33.41,20240417,2800,9.29,20240805,1.16,N,220180,500,97 억,,76156,N,N,0,N,00,N 20241118,160913,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3045,35,2,1.16,29201085,9523,39.46,3020,3115,3010,3910,2110,3010,3066.37,0.40,0,-995,3133,3071,2948,2886,2763,3102,2917,97,900,500,2160,5,1,19408000,591,28.46,0.88,12,0.05,107.00,3469.00,4595,20240417,-33.73,2800,20240805,8.75,4595,-33.73,20240417,2800,8.75,20240805,4595,-33.73,20240417,2800,8.75,20240805,1.16,N,220180,500,97 억,,77013,N,N,0,N,00,N 20241118,150925,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3095,85,2,2.82,21715755,7091,29.39,3020,3115,3010,3910,2110,3010,3062.44,0.40,0,-877,3133,3071,2948,2886,2763,3102,2917,97,900,500,2160,5,1,19408000,601,28.93,0.89,12,0.04,107.00,3469.00,4595,20240417,-32.64,2800,20240805,10.54,4595,-32.64,20240417,2800,10.54,20240805,4595,-32.64,20240417,2800,10.54,20240805,1.16,N,220180,500,97 억,,77013,N,N,0,N,00,N 20241118,140927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3100,90,2,2.99,19855660,6490,26.89,3020,3115,3010,3910,2110,3010,3059.42,0.40,0,-795,3133,3071,2948,2886,2763,3102,2917,97,900,500,2160,5,1,19408000,602,28.97,0.89,12,0.03,107.00,3469.00,4595,20240417,-32.54,2800,20240805,10.71,4595,-32.54,20240417,2800,10.71,20240805,4595,-32.54,20240417,2800,10.71,20240805,1.16,N,220180,500,97 억,,77013,N,N,0,N,00,N diff --git a/220260/price/prices-20241101.csv b/220260/price/prices-20241101.csv index 57bc676167d4..eaf489e328c8 100644 --- a/220260/price/prices-20241101.csv +++ b/220260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160909,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3700,25,2,0.68,168619450,46443,66.39,3640,3700,3585,4775,2575,3675,3630.65,0.33,0,-18364,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,983,34.91,1.59,12,0.17,106.00,2323.00,9040,20240220,-59.07,3370,20241115,9.79,9040,-59.07,20240220,3370,9.79,20241115,9040,-59.07,20240220,3370,9.79,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N +20241119,150924,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3670,-5,5,-0.14,162195230,44694,63.89,3640,3700,3585,4775,2575,3675,3629.02,0.33,0,-18505,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,975,34.62,1.58,12,0.17,106.00,2323.00,9040,20240220,-59.40,3370,20241115,8.90,9040,-59.40,20240220,3370,8.90,20241115,9040,-59.40,20240220,3370,8.90,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N +20241119,140923,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3650,-25,5,-0.68,144401750,39820,56.93,3640,3700,3585,4775,2575,3675,3626.36,0.33,0,-16840,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,969,34.43,1.57,12,0.15,106.00,2323.00,9040,20240220,-59.62,3370,20241115,8.31,9040,-59.62,20240220,3370,8.31,20241115,9040,-59.62,20240220,3370,8.31,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N +20241119,130926,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3695,20,2,0.54,131330385,36255,51.83,3640,3700,3585,4775,2575,3675,3622.41,0.33,0,-15224,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,981,34.86,1.59,12,0.14,106.00,2323.00,9040,20240220,-59.13,3370,20241115,9.64,9040,-59.13,20240220,3370,9.64,20241115,9040,-59.13,20240220,3370,9.64,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N +20241119,120915,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3675,0,3,0.00,116843505,32319,46.20,3640,3675,3585,4775,2575,3675,3615.32,0.33,0,-13830,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,976,34.67,1.58,12,0.12,106.00,2323.00,9040,20240220,-59.35,3370,20241115,9.05,9040,-59.35,20240220,3370,9.05,20241115,9040,-59.35,20240220,3370,9.05,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N +20241119,110926,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3630,-45,5,-1.22,104698725,28991,41.44,3640,3675,3585,4775,2575,3675,3611.42,0.33,0,-11892,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,964,34.25,1.56,12,0.11,106.00,2323.00,9040,20240220,-59.85,3370,20241115,7.72,9040,-59.85,20240220,3370,7.72,20241115,9040,-59.85,20240220,3370,7.72,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N +20241119,100949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3640,-35,5,-0.95,81522360,22566,32.26,3640,3675,3585,4775,2575,3675,3612.62,0.33,0,-10136,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,967,34.34,1.57,12,0.08,106.00,2323.00,9040,20240220,-59.73,3370,20241115,8.01,9040,-59.73,20240220,3370,8.01,20241115,9040,-59.73,20240220,3370,8.01,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N +20241119,090942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3600,-75,5,-2.04,19945220,5491,7.85,3640,3675,3590,4775,2575,3675,3632.35,0.33,0,-695,3915,3795,3630,3510,3345,3855,3570,27,1100,100,2710,5,1,26558307,956,33.96,1.55,12,0.02,106.00,2323.00,9040,20240220,-60.18,3370,20241115,6.82,9040,-60.18,20240220,3370,6.82,20241115,9040,-60.18,20240220,3370,6.82,20241115,3.71,N,220260,100,26 억,,88045,N,N,0,N,00,N 20241118,160914,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3675,175,2,5.00,255155425,69770,42.03,3465,3750,3465,4550,2450,3500,3657.07,0.25,0,21718,3746,3622,3496,3372,3246,3560,3310,27,1050,100,2590,5,1,26558307,976,34.67,1.58,12,0.26,106.00,2323.00,9040,20240220,-59.35,3370,20241115,9.05,9040,-59.35,20240220,3370,9.05,20241115,9040,-59.35,20240220,3370,9.05,20241115,3.75,N,220260,100,26 억,,66311,N,N,0,N,00,N 20241118,150926,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3660,160,2,4.57,248402655,67931,40.92,3465,3750,3465,4550,2450,3500,3656.69,0.25,0,21481,3746,3622,3496,3372,3246,3560,3310,27,1050,100,2590,5,1,26558307,972,34.53,1.58,12,0.26,106.00,2323.00,9040,20240220,-59.51,3370,20241115,8.61,9040,-59.51,20240220,3370,8.61,20241115,9040,-59.51,20240220,3370,8.61,20241115,3.75,N,220260,100,26 억,,66311,N,N,0,N,00,N 20241118,140927,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3655,155,2,4.43,225992610,61798,37.23,3465,3750,3465,4550,2450,3500,3656.96,0.25,0,20674,3746,3622,3496,3372,3246,3560,3310,27,1050,100,2590,5,1,26558307,971,34.48,1.57,12,0.23,106.00,2323.00,9040,20240220,-59.57,3370,20241115,8.46,9040,-59.57,20240220,3370,8.46,20241115,9040,-59.57,20240220,3370,8.46,20241115,3.75,N,220260,100,26 억,,66311,N,N,0,N,00,N diff --git a/221800/price/prices-20241101.csv b/221800/price/prices-20241101.csv index 728e466d9295..d00942557b08 100644 --- a/221800/price/prices-20241101.csv +++ b/221800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160910,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2820,80,2,2.92,251416190,90500,167.02,2690,2900,2690,3560,1920,2740,2778.04,0.43,0,15143,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,318,44.76,0.84,12,0.80,63.00,3366.00,6890,20231110,-59.07,2600,20241114,8.46,5690,-50.44,20240108,2600,8.46,20241114,6880,-59.01,20231127,2600,8.46,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N +20241119,150924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2825,85,2,3.10,247250145,89023,164.30,2690,2900,2690,3560,1920,2740,2777.37,0.43,0,15548,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,319,44.84,0.84,12,0.79,63.00,3366.00,6890,20231110,-59.00,2600,20241114,8.65,5690,-50.35,20240108,2600,8.65,20241114,6880,-58.94,20231127,2600,8.65,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N +20241119,140923,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2780,40,2,1.46,134914240,49574,91.49,2690,2810,2690,3560,1920,2740,2721.47,0.43,0,16166,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,314,44.13,0.83,12,0.44,63.00,3366.00,6890,20231110,-59.65,2600,20241114,6.92,5690,-51.14,20240108,2600,6.92,20241114,6880,-59.59,20231127,2600,6.92,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N +20241119,130926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2725,-15,5,-0.55,87362910,32309,59.63,2690,2740,2690,3560,1920,2740,2703.98,0.43,0,5261,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,308,43.25,0.81,12,0.29,63.00,3366.00,6890,20231110,-60.45,2600,20241114,4.81,5690,-52.11,20240108,2600,4.81,20241114,6880,-60.39,20231127,2600,4.81,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N +20241119,120916,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2710,-30,5,-1.09,78643915,29096,53.70,2690,2740,2690,3560,1920,2740,2702.91,0.43,0,4000,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,306,43.02,0.81,12,0.26,63.00,3366.00,6890,20231110,-60.67,2600,20241114,4.23,5690,-52.37,20240108,2600,4.23,20241114,6880,-60.61,20231127,2600,4.23,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N +20241119,110926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2705,-35,5,-1.28,57729955,21333,39.37,2690,2740,2690,3560,1920,2740,2706.13,0.43,0,4007,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,305,42.94,0.80,12,0.19,63.00,3366.00,6890,20231110,-60.74,2600,20241114,4.04,5690,-52.46,20240108,2600,4.04,20241114,6880,-60.68,20231127,2600,4.04,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N +20241119,100950,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2690,-50,5,-1.82,54050895,19970,36.86,2690,2740,2690,3560,1920,2740,2706.60,0.43,0,4798,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,304,42.70,0.80,12,0.18,63.00,3366.00,6890,20231110,-60.96,2600,20241114,3.46,5690,-52.72,20240108,2600,3.46,20241114,6880,-60.90,20231127,2600,3.46,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N +20241119,090943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2720,-20,5,-0.73,28412650,10499,19.38,2690,2720,2690,3560,1920,2740,2706.22,0.43,0,4670,2976,2857,2791,2672,2606,2825,2640,56,820,500,1690,5,1,11287196,307,43.17,0.81,12,0.09,63.00,3366.00,6890,20231110,-60.52,2600,20241114,4.62,5690,-52.20,20240108,2600,4.62,20241114,6880,-60.47,20231127,2600,4.62,20241114,2.49,N,221800,500,56 억,,48825,N,N,0,N,00,N 20241118,160914,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2740,-60,5,-2.14,145644050,52702,66.65,2790,2910,2725,3640,1960,2800,2763.54,0.46,0,-3356,2923,2861,2738,2676,2553,2892,2707,56,840,500,1730,5,1,11287196,309,43.49,0.81,12,0.47,63.00,3366.00,6890,20231110,-60.23,2600,20241114,5.38,5690,-51.85,20240108,2600,5.38,20241114,6880,-60.17,20231127,2600,5.38,20241114,2.69,N,221800,500,56 억,,52130,N,N,0,N,00,N 20241118,150926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2750,-50,5,-1.79,135694670,49063,62.05,2790,2910,2725,3640,1960,2800,2765.72,0.46,0,-3317,2923,2861,2738,2676,2553,2892,2707,56,840,500,1730,5,1,11287196,310,43.65,0.82,12,0.43,63.00,3366.00,6890,20231110,-60.09,2600,20241114,5.77,5690,-51.67,20240108,2600,5.77,20241114,6880,-60.03,20231127,2600,5.77,20241114,2.69,N,221800,500,56 억,,52130,N,N,0,N,00,N 20241118,140928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2735,-65,5,-2.32,128820505,46552,58.87,2790,2910,2725,3640,1960,2800,2767.24,0.46,0,-3586,2923,2861,2738,2676,2553,2892,2707,56,840,500,1730,5,1,11287196,309,43.41,0.81,12,0.41,63.00,3366.00,6890,20231110,-60.30,2600,20241114,5.19,5690,-51.93,20240108,2600,5.19,20241114,6880,-60.25,20231127,2600,5.19,20241114,2.69,N,221800,500,56 억,,52130,N,N,0,N,00,N diff --git a/221840/price/prices-20241101.csv b/221840/price/prices-20241101.csv index 6fbfc02d6ab0..e0ebf2bd1144 100644 --- a/221840/price/prices-20241101.csv +++ b/221840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160910,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1684,-15,5,-0.88,19302796,11566,156.36,1700,1700,1631,2205,1190,1699,1668.93,0.23,0,57,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,315,-3.91,0.65,12,0.06,-431.00,2598.00,3150,20231110,-46.54,1624,20241115,3.69,2810,-40.07,20240102,1624,3.69,20241115,2875,-41.43,20231127,1624,3.69,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241119,150924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1685,-14,5,-0.82,16977191,10185,137.69,1700,1700,1631,2205,1190,1699,1666.88,0.23,0,1296,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,315,-3.91,0.65,12,0.05,-431.00,2598.00,3150,20231110,-46.51,1624,20241115,3.76,2810,-40.04,20240102,1624,3.76,20241115,2875,-41.39,20231127,1624,3.76,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241119,140924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1687,-12,5,-0.71,16718124,10031,135.61,1700,1700,1631,2205,1190,1699,1666.65,0.23,0,1296,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,315,-3.91,0.65,12,0.05,-431.00,2598.00,3150,20231110,-46.44,1624,20241115,3.88,2810,-39.96,20240102,1624,3.88,20241115,2875,-41.32,20231127,1624,3.88,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241119,130926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1672,-27,5,-1.59,15884834,9533,128.88,1700,1700,1631,2205,1190,1699,1666.30,0.23,0,1296,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,313,-3.88,0.64,12,0.05,-431.00,2598.00,3150,20231110,-46.92,1624,20241115,2.96,2810,-40.50,20240102,1624,2.96,20241115,2875,-41.84,20231127,1624,2.96,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241119,120916,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1697,-2,5,-0.12,5396833,3194,43.18,1700,1700,1662,2205,1190,1699,1689.68,0.23,0,0,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,317,-3.94,0.65,12,0.02,-431.00,2598.00,3150,20231110,-46.13,1624,20241115,4.50,2810,-39.61,20240102,1624,4.50,20241115,2875,-40.97,20231127,1624,4.50,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241119,110927,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1690,-9,5,-0.53,3288662,1940,26.23,1700,1700,1690,2205,1190,1699,1695.19,0.23,0,0,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,316,-3.92,0.65,12,0.01,-431.00,2598.00,3150,20231110,-46.35,1624,20241115,4.06,2810,-39.86,20240102,1624,4.06,20241115,2875,-41.22,20231127,1624,4.06,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241119,100950,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1696,-3,5,-0.18,1239874,731,9.88,1700,1700,1696,2205,1190,1699,1696.13,0.23,0,0,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,317,-3.94,0.65,12,0.00,-431.00,2598.00,3150,20231110,-46.16,1624,20241115,4.43,2810,-39.64,20240102,1624,4.43,20241115,2875,-41.01,20231127,1624,4.43,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N +20241119,090943,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1696,-3,5,-0.18,37372,22,0.30,1700,1700,1696,2205,1190,1699,1698.73,0.23,0,0,1777,1737,1718,1678,1659,1728,1669,94,506,500,1220,1,1,18700561,317,-3.94,0.65,12,0.00,-431.00,2598.00,3150,20231110,-46.16,1624,20241115,4.43,2810,-39.64,20240102,1624,4.43,20241115,2875,-41.01,20231127,1624,4.43,20241115,0.05,N,221840,500,93 억,,43833,N,N,0,N,00,N 20241118,160914,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1699,-15,5,-0.88,12675490,7395,33.40,1705,1758,1699,2225,1200,1714,1714.06,0.23,0,-59,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,318,-3.94,0.65,12,0.04,-431.00,2598.00,3155,20231109,-46.15,1624,20241115,4.62,2810,-39.54,20240102,1624,4.62,20241115,2875,-40.90,20231127,1624,4.62,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N 20241118,150926,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1709,-5,5,-0.29,11191793,6522,29.46,1705,1758,1703,2225,1200,1714,1716.01,0.23,0,644,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,320,-3.97,0.66,12,0.03,-431.00,2598.00,3155,20231109,-45.83,1624,20241115,5.23,2810,-39.18,20240102,1624,5.23,20241115,2875,-40.56,20231127,1624,5.23,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N 20241118,140928,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1707,-7,5,-0.41,9808580,5711,25.80,1705,1758,1703,2225,1200,1714,1717.49,0.23,0,644,1894,1804,1714,1624,1534,1759,1579,94,511,500,1230,1,1,18700561,319,-3.96,0.66,12,0.03,-431.00,2598.00,3155,20231109,-45.90,1624,20241115,5.11,2810,-39.25,20240102,1624,5.11,20241115,2875,-40.63,20231127,1624,5.11,20241115,0.05,N,221840,500,93 억,,43857,N,N,0,N,00,N diff --git a/221980/price/prices-20241101.csv b/221980/price/prices-20241101.csv index a4cf0c2eaf4f..751f2cb0f7d9 100644 --- a/221980/price/prices-20241101.csv +++ b/221980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12150,100,2,0.83,2923430,243,29.00,11960,12150,11960,15660,8440,12050,12030.58,0.43,0,0,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,490,9.22,0.48,12,0.01,1318.00,25414.00,13180,20240823,-7.81,11650,20240411,4.29,13180,-7.81,20240823,11650,4.29,20240411,13180,-7.81,20240823,11650,4.29,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241119,150925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12120,70,2,0.58,2838380,236,28.16,11960,12150,11960,15660,8440,12050,12027.03,0.43,0,3,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,489,9.20,0.48,12,0.01,1318.00,25414.00,13180,20240823,-8.04,11650,20240411,4.03,13180,-8.04,20240823,11650,4.03,20240411,13180,-8.04,20240823,11650,4.03,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241119,140924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12110,60,2,0.50,2645240,220,26.25,11960,12150,11960,15660,8440,12050,12023.82,0.43,0,3,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,489,9.19,0.48,12,0.01,1318.00,25414.00,13180,20240823,-8.12,11650,20240411,3.95,13180,-8.12,20240823,11650,3.95,20240411,13180,-8.12,20240823,11650,3.95,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241119,130927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11990,-60,5,-0.50,384740,32,3.82,11960,12060,11960,15660,8440,12050,12023.12,0.43,0,3,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,484,9.10,0.47,12,0.00,1318.00,25414.00,13180,20240823,-9.03,11650,20240411,2.92,13180,-9.03,20240823,11650,2.92,20240411,13180,-9.03,20240823,11650,2.92,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241119,120916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11990,-60,5,-0.50,276830,23,2.74,11960,12060,11960,15660,8440,12050,12036.09,0.43,0,0,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,484,9.10,0.47,12,0.00,1318.00,25414.00,13180,20240823,-9.03,11650,20240411,2.92,13180,-9.03,20240823,11650,2.92,20240411,13180,-9.03,20240823,11650,2.92,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241119,110927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11980,-70,5,-0.58,264840,22,2.63,11960,12060,11960,15660,8440,12050,12038.18,0.43,0,0,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,483,9.09,0.47,12,0.00,1318.00,25414.00,13180,20240823,-9.10,11650,20240411,2.83,13180,-9.10,20240823,11650,2.83,20240411,13180,-9.10,20240823,11650,2.83,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241119,100950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12060,10,2,0.08,144580,12,1.43,11960,12060,11960,15660,8440,12050,12048.33,0.43,0,0,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,487,9.15,0.47,12,0.00,1318.00,25414.00,13180,20240823,-8.50,11650,20240411,3.52,13180,-8.50,20240823,11650,3.52,20240411,13180,-8.50,20240823,11650,3.52,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N +20241119,090943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12060,10,2,0.08,132520,11,1.31,11960,12060,11960,15660,8440,12050,12047.27,0.43,0,0,12276,12162,11986,11872,11696,12075,11785,20,3610,500,8910,10,1,4034800,487,9.15,0.47,12,0.00,1318.00,25414.00,13180,20240823,-8.50,11650,20240411,3.52,13180,-8.50,20240823,11650,3.52,20240411,13180,-8.50,20240823,11650,3.52,20240411,0.42,N,221980,500,20 억,,17159,N,N,0,N,00,N 20241118,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12050,-40,5,-0.33,9984140,838,507.88,12100,12100,11810,15710,8470,12090,11914.25,0.43,0,0,12310,12200,12040,11930,11770,12120,11850,20,3620,500,8940,10,1,4034800,486,9.14,0.47,12,0.02,1318.00,25414.00,13180,20240823,-8.57,11650,20240411,3.43,13180,-8.57,20240823,11650,3.43,20240411,13180,-8.57,20240823,11650,3.43,20240411,0.42,N,221980,500,20 억,,17369,N,N,0,N,00,N 20241118,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11900,-190,5,-1.57,9370940,787,476.97,12100,12100,11810,15710,8470,12090,11907.17,0.43,0,0,12310,12200,12040,11930,11770,12120,11850,20,3620,500,8940,10,1,4034800,480,9.03,0.47,12,0.02,1318.00,25414.00,13180,20240823,-9.71,11650,20240411,2.15,13180,-9.71,20240823,11650,2.15,20240411,13180,-9.71,20240823,11650,2.15,20240411,0.42,N,221980,500,20 억,,17369,N,N,0,N,00,N 20241118,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11900,-190,5,-1.57,9299540,781,473.33,12100,12100,11810,15710,8470,12090,11907.22,0.43,0,0,12310,12200,12040,11930,11770,12120,11850,20,3620,500,8940,10,1,4034800,480,9.03,0.47,12,0.02,1318.00,25414.00,13180,20240823,-9.71,11650,20240411,2.15,13180,-9.71,20240823,11650,2.15,20240411,13180,-9.71,20240823,11650,2.15,20240411,0.42,N,221980,500,20 억,,17369,N,N,0,N,00,N diff --git a/222040/price/prices-20241101.csv b/222040/price/prices-20241101.csv index eca2a319c194..27e1cb4fbe53 100644 --- a/222040/price/prices-20241101.csv +++ b/222040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160910,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3155,60,2,1.94,58889455,18890,63.80,3150,3185,3060,4020,2170,3095,3117.49,0.77,0,-2866,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,651,-10.02,1.78,12,0.09,-315.00,1777.00,7330,20240123,-56.96,2850,20240904,10.70,7330,-56.96,20240123,2850,10.70,20240904,7330,-56.96,20240123,2850,10.70,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N +20241119,150925,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3155,60,2,1.94,55993525,17969,60.69,3150,3185,3060,4020,2170,3095,3116.12,0.77,0,-2674,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,651,-10.02,1.78,12,0.09,-315.00,1777.00,7330,20240123,-56.96,2850,20240904,10.70,7330,-56.96,20240123,2850,10.70,20240904,7330,-56.96,20240123,2850,10.70,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N +20241119,140924,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3125,30,2,0.97,46124550,14825,50.07,3150,3185,3060,4020,2170,3095,3111.27,0.77,0,-2730,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,645,-9.92,1.76,12,0.07,-315.00,1777.00,7330,20240123,-57.37,2850,20240904,9.65,7330,-57.37,20240123,2850,9.65,20240904,7330,-57.37,20240123,2850,9.65,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N +20241119,130927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3125,30,2,0.97,36454270,11743,39.66,3150,3150,3060,4020,2170,3095,3104.34,0.77,0,-1934,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,645,-9.92,1.76,12,0.06,-315.00,1777.00,7330,20240123,-57.37,2850,20240904,9.65,7330,-57.37,20240123,2850,9.65,20240904,7330,-57.37,20240123,2850,9.65,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N +20241119,120917,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3095,0,3,0.00,21727890,7008,23.67,3150,3150,3060,4020,2170,3095,3100.44,0.77,0,-1137,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,638,-9.83,1.74,12,0.03,-315.00,1777.00,7330,20240123,-57.78,2850,20240904,8.60,7330,-57.78,20240123,2850,8.60,20240904,7330,-57.78,20240123,2850,8.60,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N +20241119,110927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3100,5,2,0.16,17424130,5623,18.99,3150,3150,3060,4020,2170,3095,3098.72,0.77,0,-1265,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,639,-9.84,1.74,12,0.03,-315.00,1777.00,7330,20240123,-57.71,2850,20240904,8.77,7330,-57.71,20240123,2850,8.77,20240904,7330,-57.71,20240123,2850,8.77,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N +20241119,100951,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3105,10,2,0.32,8861820,2863,9.67,3150,3150,3060,4020,2170,3095,3095.29,0.77,0,-823,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,640,-9.86,1.75,12,0.01,-315.00,1777.00,7330,20240123,-57.64,2850,20240904,8.95,7330,-57.64,20240123,2850,8.95,20240904,7330,-57.64,20240123,2850,8.95,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N +20241119,090943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3095,0,3,0.00,2804890,902,3.05,3150,3150,3070,4020,2170,3095,3109.63,0.77,0,-364,3271,3182,3086,2997,2901,3135,2950,103,925,500,2100,5,1,20628000,638,-9.83,1.74,12,0.00,-315.00,1777.00,7330,20240123,-57.78,2850,20240904,8.60,7330,-57.78,20240123,2850,8.60,20240904,7330,-57.78,20240123,2850,8.60,20240904,0.19,N,222040,500,103 억,,157841,N,N,0,N,00,N 20241118,160915,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3095,-5,5,-0.16,91122515,29609,99.52,3155,3175,2990,4030,2170,3100,3077.53,0.76,0,884,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,638,-9.83,1.74,12,0.14,-315.00,1777.00,7330,20240123,-57.78,2850,20240904,8.60,7330,-57.78,20240123,2850,8.60,20240904,7330,-57.78,20240123,2850,8.60,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N 20241118,150927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3095,-5,5,-0.16,85545725,27800,93.44,3155,3175,2990,4030,2170,3100,3077.18,0.76,0,1845,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,638,-9.83,1.74,12,0.13,-315.00,1777.00,7330,20240123,-57.78,2850,20240904,8.60,7330,-57.78,20240123,2850,8.60,20240904,7330,-57.78,20240123,2850,8.60,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N 20241118,140928,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3095,-5,5,-0.16,57365485,18648,62.68,3155,3175,2990,4030,2170,3100,3076.23,0.76,0,2579,3233,3166,3058,2991,2883,3200,3025,103,930,500,2100,5,1,20628000,638,-9.83,1.74,12,0.09,-315.00,1777.00,7330,20240123,-57.78,2850,20240904,8.60,7330,-57.78,20240123,2850,8.60,20240904,7330,-57.78,20240123,2850,8.60,20240904,0.19,N,222040,500,103 억,,156957,N,N,0,N,00,N diff --git a/222080/price/prices-20241101.csv b/222080/price/prices-20241101.csv index e7901c20dc7b..24c88bfd82e6 100644 --- a/222080/price/prices-20241101.csv +++ b/222080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160911,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8660,10,2,0.12,4863258430,564279,68.81,8590,8770,8470,11240,6060,8650,8618.30,10.87,0,3926,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6212,20.05,2.31,12,0.79,432.00,3747.00,15110,20240311,-42.69,7800,20240805,11.03,15110,-42.69,20240311,7800,11.03,20240805,15110,-42.69,20240311,7800,11.03,20240805,3.83,N,222080,100,71 억,,7797236,N,N,530,N,00,N +20241119,150925,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8710,60,2,0.69,4584675670,532221,64.90,8590,8750,8470,11240,6060,8650,8614.21,10.87,0,11317,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6248,20.16,2.32,12,0.74,432.00,3747.00,15110,20240311,-42.36,7800,20240805,11.67,15110,-42.36,20240311,7800,11.67,20240805,15110,-42.36,20240311,7800,11.67,20240805,3.83,N,222080,100,71 억,,7797236,N,N,2370,N,00,N +20241119,140924,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8620,-30,5,-0.35,3716384990,431880,52.67,8590,8740,8470,11240,6060,8650,8605.09,10.87,0,5199,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6183,19.95,2.30,12,0.60,432.00,3747.00,15110,20240311,-42.95,7800,20240805,10.51,15110,-42.95,20240311,7800,10.51,20240805,15110,-42.95,20240311,7800,10.51,20240805,3.83,N,222080,100,71 억,,7797236,N,N,2370,N,00,N +20241119,130927,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8720,70,2,0.81,3279818190,381452,46.52,8590,8740,8470,11240,6060,8650,8598.19,10.87,0,1301,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6255,20.19,2.33,12,0.53,432.00,3747.00,15110,20240311,-42.29,7800,20240805,11.79,15110,-42.29,20240311,7800,11.79,20240805,15110,-42.29,20240311,7800,11.79,20240805,3.83,N,222080,100,71 억,,7797236,N,N,2370,N,00,N +20241119,120917,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8680,30,2,0.35,2908034000,338653,41.30,8590,8740,8470,11240,6060,8650,8586.99,10.87,0,4077,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6226,20.09,2.32,12,0.47,432.00,3747.00,15110,20240311,-42.55,7800,20240805,11.28,15110,-42.55,20240311,7800,11.28,20240805,15110,-42.55,20240311,7800,11.28,20240805,3.83,N,222080,100,71 억,,7797236,N,N,2370,N,00,N +20241119,110927,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8650,0,3,0.00,2434200310,283940,34.63,8590,8700,8470,11240,6060,8650,8572.83,10.87,0,-2699,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6205,20.02,2.31,12,0.40,432.00,3747.00,15110,20240311,-42.75,7800,20240805,10.90,15110,-42.75,20240311,7800,10.90,20240805,15110,-42.75,20240311,7800,10.90,20240805,3.83,N,222080,100,71 억,,7797236,N,N,2370,N,00,N +20241119,100951,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8560,-90,5,-1.04,1827735650,213629,26.05,8590,8660,8470,11240,6060,8650,8555.47,10.87,0,-15707,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6140,19.81,2.28,12,0.30,432.00,3747.00,15110,20240311,-43.35,7800,20240805,9.74,15110,-43.35,20240311,7800,9.74,20240805,15110,-43.35,20240311,7800,9.74,20240805,3.83,N,222080,100,71 억,,7797236,N,N,2370,N,00,N +20241119,090944,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8560,-90,5,-1.04,292452410,34047,4.15,8590,8650,8560,11240,6060,8650,8588.94,10.87,0,-1720,9076,8862,8536,8322,7996,8970,8430,72,2590,100,6400,10,1,71729327,6140,19.81,2.28,12,0.05,432.00,3747.00,15110,20240311,-43.35,7800,20240805,9.74,15110,-43.35,20240311,7800,9.74,20240805,15110,-43.35,20240311,7800,9.74,20240805,3.83,N,222080,100,71 억,,7797236,N,N,2370,N,00,N 20241118,160915,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8650,400,2,4.85,6954767390,811795,49.32,8250,8750,8210,10720,5780,8250,8567.48,10.51,0,159044,8963,8606,8343,7986,7723,8475,7855,72,2470,100,6100,10,1,71729327,6205,20.02,2.31,12,1.13,432.00,3747.00,15110,20240311,-42.75,7800,20240805,10.90,15110,-42.75,20240311,7800,10.90,20240805,15110,-42.75,20240311,7800,10.90,20240805,4.03,N,222080,100,71 억,,7536325,N,N,2354,N,00,N 20241118,150927,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8660,410,2,4.97,6429484190,751159,45.63,8250,8750,8210,10720,5780,8250,8559.85,10.51,0,160947,8963,8606,8343,7986,7723,8475,7855,72,2470,100,6100,10,1,71729327,6212,20.05,2.31,12,1.05,432.00,3747.00,15110,20240311,-42.69,7800,20240805,11.03,15110,-42.69,20240311,7800,11.03,20240805,15110,-42.69,20240311,7800,11.03,20240805,4.03,N,222080,100,71 억,,7536325,N,N,2767,N,00,N 20241118,140929,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,8630,380,2,4.61,5906530500,690624,41.96,8250,8750,8210,10720,5780,8250,8552.91,10.51,0,142317,8963,8606,8343,7986,7723,8475,7855,72,2470,100,6100,10,1,71729327,6190,19.98,2.30,12,0.96,432.00,3747.00,15110,20240311,-42.89,7800,20240805,10.64,15110,-42.89,20240311,7800,10.64,20240805,15110,-42.89,20240311,7800,10.64,20240805,4.03,N,222080,100,71 억,,7536325,N,N,2767,N,00,N diff --git a/222110/price/prices-20241101.csv b/222110/price/prices-20241101.csv index 49867891bd07..9df5d27b9f72 100644 --- a/222110/price/prices-20241101.csv +++ b/222110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160911,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,-170,5,-2.66,556648650,91188,63.21,6300,6370,5890,8320,4480,6400,6104.39,7.81,0,3797,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,715,-14.83,5.29,12,0.79,-420.00,1177.00,7770,20241111,-19.82,3750,20240806,66.13,7770,-19.82,20241111,3750,66.13,20240806,7770,-19.82,20241111,3750,66.13,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N +20241119,150925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6200,-200,5,-3.12,512145460,84019,58.24,6300,6370,5890,8320,4480,6400,6095.59,7.81,0,4329,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,711,-14.76,5.27,12,0.73,-420.00,1177.00,7770,20241111,-20.21,3750,20240806,65.33,7770,-20.21,20241111,3750,65.33,20240806,7770,-20.21,20241111,3750,65.33,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N +20241119,140925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-370,5,-5.78,469994240,77132,53.46,6300,6370,5890,8320,4480,6400,6093.38,7.81,0,4252,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,692,-14.36,5.12,12,0.67,-420.00,1177.00,7770,20241111,-22.39,3750,20240806,60.80,7770,-22.39,20241111,3750,60.80,20240806,7770,-22.39,20241111,3750,60.80,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N +20241119,130927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-400,5,-6.25,446665560,73244,50.77,6300,6370,5890,8320,4480,6400,6098.32,7.81,0,4109,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,689,-14.29,5.10,12,0.64,-420.00,1177.00,7770,20241111,-22.78,3750,20240806,60.00,7770,-22.78,20241111,3750,60.00,20240806,7770,-22.78,20241111,3750,60.00,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N +20241119,120917,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6040,-360,5,-5.62,383172540,62552,43.36,6300,6370,5950,8320,4480,6400,6125.66,7.81,0,4603,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,693,-14.38,5.13,12,0.55,-420.00,1177.00,7770,20241111,-22.27,3750,20240806,61.07,7770,-22.27,20241111,3750,61.07,20240806,7770,-22.27,20241111,3750,61.07,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N +20241119,110928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6030,-370,5,-5.78,337792240,55001,38.12,6300,6370,5950,8320,4480,6400,6141.57,7.81,0,4618,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,692,-14.36,5.12,12,0.48,-420.00,1177.00,7770,20241111,-22.39,3750,20240806,60.80,7770,-22.39,20241111,3750,60.80,20240806,7770,-22.39,20241111,3750,60.80,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N +20241119,100951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6140,-260,5,-4.06,208459300,33575,23.27,6300,6370,6110,8320,4480,6400,6208.77,7.81,0,2974,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,705,-14.62,5.22,12,0.29,-420.00,1177.00,7770,20241111,-20.98,3750,20240806,63.73,7770,-20.98,20241111,3750,63.73,20240806,7770,-20.98,20241111,3750,63.73,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N +20241119,090944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-120,5,-1.88,26692160,4250,2.95,6300,6370,6220,8320,4480,6400,6280.51,7.81,0,763,6873,6636,6393,6156,5913,6515,6035,57,1920,500,4350,10,1,11475596,721,-14.95,5.34,12,0.04,-420.00,1177.00,7770,20241111,-19.18,3750,20240806,67.47,7770,-19.18,20241111,3750,67.47,20240806,7770,-19.18,20241111,3750,67.47,20240806,0.09,N,222110,500,57 억,,896293,N,N,0,N,00,N 20241118,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,-270,5,-4.05,905465030,143848,113.69,6630,6630,6150,8670,4670,6670,6294.58,7.78,0,2947,6996,6832,6576,6412,6156,6705,6285,57,2000,500,4530,10,1,11475596,734,-15.24,5.44,12,1.25,-420.00,1177.00,7770,20241111,-17.63,3750,20240806,70.67,7770,-17.63,20241111,3750,70.67,20240806,7770,-17.63,20241111,3750,70.67,20240806,0.01,N,222110,500,57 억,,893346,N,N,0,N,00,N 20241118,150927,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6360,-310,5,-4.65,820584460,130537,103.17,6630,6630,6150,8670,4670,6670,6286.21,7.78,0,3554,6996,6832,6576,6412,6156,6705,6285,57,2000,500,4530,10,1,11475596,730,-15.14,5.40,12,1.14,-420.00,1177.00,7770,20241111,-18.15,3750,20240806,69.60,7770,-18.15,20241111,3750,69.60,20240806,7770,-18.15,20241111,3750,69.60,20240806,0.01,N,222110,500,57 억,,893346,N,N,0,N,00,N 20241118,140929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,-380,5,-5.70,725840920,115391,91.20,6630,6630,6160,8670,4670,6670,6290.26,7.78,0,3888,6996,6832,6576,6412,6156,6705,6285,57,2000,500,4530,10,1,11475596,722,-14.98,5.34,12,1.01,-420.00,1177.00,7770,20241111,-19.05,3750,20240806,67.73,7770,-19.05,20241111,3750,67.73,20240806,7770,-19.05,20241111,3750,67.73,20240806,0.01,N,222110,500,57 억,,893346,N,N,0,N,00,N diff --git a/222160/price/prices-20241101.csv b/222160/price/prices-20241101.csv index 8f383b4bff9f..d368cbe46135 100644 --- a/222160/price/prices-20241101.csv +++ b/222160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160911,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241119,150926,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241119,140925,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241119,130928,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241119,120917,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241119,110928,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241119,100951,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N +20241119,090944,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241118,160916,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241118,150927,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N 20241118,140929,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8040,0,3,0.00,0,0,0.00,0,0,0,10450,5630,8040,0.00,1.78,0,0,8040,8040,8040,8040,8040,8040,8040,50,2410,500,0,10,1,9894439,796,-9.28,3.38,12,0.00,-866.00,2382.00,9380,20231221,-14.29,5330,20231113,50.84,9270,-13.27,20240102,6530,23.12,20240201,9380,-14.29,20231221,5640,42.55,20231120,0.38,N,222160,500,50 억,,176583,N,N,0,N,00,N diff --git a/222420/price/prices-20241101.csv b/222420/price/prices-20241101.csv index a9fcde06d2b3..a2d7f2abcdeb 100644 --- a/222420/price/prices-20241101.csv +++ b/222420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160911,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,701,-1,5,-0.14,22438680,32051,107.25,715,715,681,912,492,702,700.09,0.94,0,-531,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,319,-5.94,0.86,12,0.07,-118.00,818.00,1713,20231116,-59.08,675,20241118,3.85,1676,-58.17,20240102,675,3.85,20241118,1690,-58.52,20231222,675,3.85,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N +20241119,150926,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,698,-4,5,-0.57,20876857,29823,99.80,715,715,681,912,492,702,700.03,0.94,0,1243,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,317,-5.92,0.85,12,0.07,-118.00,818.00,1713,20231116,-59.25,675,20241118,3.41,1676,-58.35,20240102,675,3.41,20241118,1690,-58.70,20231222,675,3.41,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N +20241119,140925,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,706,4,2,0.57,13694899,19451,65.09,715,715,700,912,492,702,704.07,0.94,0,-291,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,321,-5.98,0.86,12,0.04,-118.00,818.00,1713,20231116,-58.79,675,20241118,4.59,1676,-57.88,20240102,675,4.59,20241118,1690,-58.22,20231222,675,4.59,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N +20241119,130928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,707,5,2,0.71,13498453,19173,64.16,715,715,700,912,492,702,704.03,0.94,0,-291,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,321,-5.99,0.86,12,0.04,-118.00,818.00,1713,20231116,-58.73,675,20241118,4.74,1676,-57.82,20240102,675,4.74,20241118,1690,-58.17,20231222,675,4.74,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N +20241119,120918,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,703,1,2,0.14,5250974,7460,24.96,715,715,700,912,492,702,703.88,0.94,0,-118,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,320,-5.96,0.86,12,0.02,-118.00,818.00,1713,20231116,-58.96,675,20241118,4.15,1676,-58.05,20240102,675,4.15,20241118,1690,-58.40,20231222,675,4.15,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N +20241119,110928,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,700,-2,5,-0.28,3378399,4787,16.02,715,715,700,912,492,702,705.74,0.94,0,-303,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,318,-5.93,0.86,12,0.01,-118.00,818.00,1713,20231116,-59.14,675,20241118,3.70,1676,-58.23,20240102,675,3.70,20241118,1690,-58.58,20231222,675,3.70,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N +20241119,100952,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,707,5,2,0.71,1790286,2521,8.44,715,715,701,912,492,702,710.15,0.94,0,-275,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,321,-5.99,0.86,12,0.01,-118.00,818.00,1713,20231116,-58.73,675,20241118,4.74,1676,-57.82,20240102,675,4.74,20241118,1690,-58.17,20231222,675,4.74,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N +20241119,090945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,715,13,2,1.85,610608,854,2.86,715,715,714,912,492,702,715.00,0.94,0,-208,742,721,698,677,654,710,666,45,210,100,490,1,1,45460231,325,-6.06,0.87,12,0.00,-118.00,818.00,1713,20231116,-58.26,675,20241118,5.93,1676,-57.34,20240102,675,5.93,20241118,1690,-57.69,20231222,675,5.93,20241118,0.81,N,222420,100,45 억,,426413,N,N,0,N,00,N 20241118,160916,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,702,-7,5,-0.99,20945256,29882,8.89,706,719,675,921,497,709,700.89,0.94,0,-2106,829,769,729,669,629,749,649,45,212,100,490,1,1,45460231,319,-5.95,0.86,12,0.07,-118.00,818.00,1713,20231116,-59.02,675,20241118,4.00,1676,-58.11,20240102,675,4.00,20241118,1690,-58.46,20231222,675,4.00,20241118,0.87,N,222420,100,45 억,,428385,N,N,0,N,00,N 20241118,150928,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,699,-10,5,-1.41,19302391,27536,8.19,706,719,675,921,497,709,700.99,0.94,0,-1943,829,769,729,669,629,749,649,45,212,100,490,1,1,45460231,318,-5.92,0.85,12,0.06,-118.00,818.00,1713,20231116,-59.19,675,20241118,3.56,1676,-58.29,20240102,675,3.56,20241118,1690,-58.64,20231222,675,3.56,20241118,0.87,N,222420,100,45 억,,428385,N,N,0,N,00,N 20241118,140929,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,705,-4,5,-0.56,15566058,22173,6.59,706,719,675,921,497,709,702.03,0.94,0,-1947,829,769,729,669,629,749,649,45,212,100,490,1,1,45460231,320,-5.97,0.86,12,0.05,-118.00,818.00,1713,20231116,-58.84,675,20241118,4.44,1676,-57.94,20240102,675,4.44,20241118,1690,-58.28,20231222,675,4.44,20241118,0.87,N,222420,100,45 억,,428385,N,N,0,N,00,N diff --git a/222670/price/prices-20241101.csv b/222670/price/prices-20241101.csv index f5ddb6e3af93..3c5067d439b8 100644 --- a/222670/price/prices-20241101.csv +++ b/222670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160912,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-55,5,-1.11,4613090,948,49.89,4950,4955,4700,5690,4215,4955,4866.13,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,161,-11.53,-5.51,12,0.03,-425.00,-889.00,7950,20241008,-38.36,4000,20240913,22.50,7950,-38.36,20241008,4000,22.50,20240913,7950,-38.36,20241008,4000,22.50,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241119,150926,57,100.00,KONEX,,,N,N,N,N, ,N,4900,-55,5,-1.11,4613090,948,49.89,4950,4955,4700,5690,4215,4955,4866.13,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,161,-11.53,-5.51,12,0.03,-425.00,-889.00,7950,20241008,-38.36,4000,20240913,22.50,7950,-38.36,20241008,4000,22.50,20240913,7950,-38.36,20241008,4000,22.50,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241119,140926,57,100.00,KONEX,,,N,N,N,N, ,N,4955,0,3,0.00,2856310,577,30.37,4950,4955,4945,5690,4215,4955,4950.28,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,163,-11.66,-5.57,12,0.02,-425.00,-889.00,7950,20241008,-37.67,4000,20240913,23.88,7950,-37.67,20241008,4000,23.88,20240913,7950,-37.67,20241008,4000,23.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241119,130928,57,100.00,KONEX,,,N,N,N,N, ,N,4955,0,3,0.00,2856310,577,30.37,4950,4955,4945,5690,4215,4955,4950.28,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,163,-11.66,-5.57,12,0.02,-425.00,-889.00,7950,20241008,-37.67,4000,20240913,23.88,7950,-37.67,20241008,4000,23.88,20240913,7950,-37.67,20241008,4000,23.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241119,120918,57,100.00,KONEX,,,N,N,N,N, ,N,4955,0,3,0.00,2856310,577,30.37,4950,4955,4945,5690,4215,4955,4950.28,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,163,-11.66,-5.57,12,0.02,-425.00,-889.00,7950,20241008,-37.67,4000,20240913,23.88,7950,-37.67,20241008,4000,23.88,20240913,7950,-37.67,20241008,4000,23.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241119,110929,57,100.00,KONEX,,,N,N,N,N, ,N,4950,-5,5,-0.10,2227745,450,23.68,4950,4955,4950,5690,4215,4955,4950.54,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,163,-11.65,-5.57,12,0.01,-425.00,-889.00,7950,20241008,-37.74,4000,20240913,23.75,7950,-37.74,20241008,4000,23.75,20240913,7950,-37.74,20241008,4000,23.75,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241119,100952,57,100.00,KONEX,,,N,N,N,N, ,N,4950,-5,5,-0.10,896195,181,9.53,4950,4955,4950,5690,4215,4955,4951.35,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,163,-11.65,-5.57,12,0.01,-425.00,-889.00,7950,20241008,-37.74,4000,20240913,23.75,7950,-37.74,20241008,4000,23.75,20240913,7950,-37.74,20241008,4000,23.75,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N +20241119,090945,57,100.00,KONEX,,,N,N,N,N, ,N,4955,0,3,0.00,0,0,0.00,0,0,0,5690,4215,4955,0.00,15.41,0,0,5258,5106,4848,4696,4438,5182,4772,16,735,500,3070,5,1,3289666,163,-11.66,-5.57,12,0.00,-425.00,-889.00,7950,20241008,-37.67,4000,20240913,23.88,7950,-37.67,20241008,4000,23.88,20240913,7950,-37.67,20241008,4000,23.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241118,160916,57,100.00,KONEX,,,N,N,N,N, ,N,4955,175,2,3.66,9166760,1900,175.12,4700,5000,4590,5490,4065,4780,4824.61,15.41,0,0,5100,4940,4720,4560,4340,5020,4640,16,710,500,2960,5,1,3289666,163,-11.66,-5.57,12,0.06,-425.00,-889.00,7950,20241008,-37.67,4000,20240913,23.88,7950,-37.67,20241008,4000,23.88,20240913,7950,-37.67,20241008,4000,23.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241118,150928,57,100.00,KONEX,,,N,N,N,N, ,N,4955,175,2,3.66,9166760,1900,175.12,4700,5000,4590,5490,4065,4780,4824.61,15.41,0,0,5100,4940,4720,4560,4340,5020,4640,16,710,500,2960,5,1,3289666,163,-11.66,-5.57,12,0.06,-425.00,-889.00,7950,20241008,-37.67,4000,20240913,23.88,7950,-37.67,20241008,4000,23.88,20240913,7950,-37.67,20241008,4000,23.88,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N 20241118,140930,57,100.00,KONEX,,,N,N,N,N, ,N,4990,210,2,4.39,9161805,1899,175.02,4700,5000,4590,5490,4065,4780,4824.54,15.41,0,0,5100,4940,4720,4560,4340,5020,4640,16,710,500,2960,5,1,3289666,164,-11.74,-5.61,12,0.06,-425.00,-889.00,7950,20241008,-37.23,4000,20240913,24.75,7950,-37.23,20241008,4000,24.75,20240913,7950,-37.23,20241008,4000,24.75,20240913,0.00,N,222670,500,16 억,,507072,N,N,0,N,00,N diff --git a/222800/price/prices-20241101.csv b/222800/price/prices-20241101.csv index d44a724bcbc9..e116dd69691f 100644 --- a/222800/price/prices-20241101.csv +++ b/222800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160912,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12070,-160,5,-1.31,2348865980,194545,67.26,12230,12230,11970,15890,8570,12230,12073.40,9.51,0,2177,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3845,-3.35,0.82,12,0.61,-3606.00,14716.00,43100,20240104,-72.00,11900,20241115,1.43,43100,-72.00,20240104,11900,1.43,20241115,43100,-72.00,20240104,11900,1.43,20241115,2.69,N,222800,500,159 억,,3028250,N,N,2466,N,00,N +20241119,150926,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12110,-120,5,-0.98,2237183970,185300,64.07,12230,12230,11970,15890,8570,12230,12073.05,9.51,0,-1275,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3858,-3.36,0.82,12,0.58,-3606.00,14716.00,43100,20240104,-71.90,11900,20241115,1.76,43100,-71.90,20240104,11900,1.76,20241115,43100,-71.90,20240104,11900,1.76,20241115,2.69,N,222800,500,159 억,,3028250,N,N,1135,N,00,N +20241119,140926,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12090,-140,5,-1.14,1896006520,157026,54.29,12230,12230,11970,15890,8570,12230,12074.17,9.51,0,-4669,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3851,-3.35,0.82,12,0.49,-3606.00,14716.00,43100,20240104,-71.95,11900,20241115,1.60,43100,-71.95,20240104,11900,1.60,20241115,43100,-71.95,20240104,11900,1.60,20241115,2.69,N,222800,500,159 억,,3028250,N,N,1135,N,00,N +20241119,130928,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12140,-90,5,-0.74,1700739730,140898,48.72,12230,12230,11970,15890,8570,12230,12070.37,9.51,0,-2543,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3867,-3.37,0.82,12,0.44,-3606.00,14716.00,43100,20240104,-71.83,11900,20241115,2.02,43100,-71.83,20240104,11900,2.02,20241115,43100,-71.83,20240104,11900,2.02,20241115,2.69,N,222800,500,159 억,,3028250,N,N,1135,N,00,N +20241119,120918,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12120,-110,5,-0.90,1505606420,124835,43.16,12230,12230,11970,15890,8570,12230,12060.36,9.51,0,-1965,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3861,-3.36,0.82,12,0.39,-3606.00,14716.00,43100,20240104,-71.88,11900,20241115,1.85,43100,-71.88,20240104,11900,1.85,20241115,43100,-71.88,20240104,11900,1.85,20241115,2.69,N,222800,500,159 억,,3028250,N,N,1135,N,00,N +20241119,110929,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12080,-150,5,-1.23,1231437330,102154,35.32,12230,12230,11970,15890,8570,12230,12054.19,9.51,0,-8955,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3848,-3.35,0.82,12,0.32,-3606.00,14716.00,43100,20240104,-71.97,11900,20241115,1.51,43100,-71.97,20240104,11900,1.51,20241115,43100,-71.97,20240104,11900,1.51,20241115,2.69,N,222800,500,159 억,,3028250,N,N,1135,N,00,N +20241119,100952,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12060,-170,5,-1.39,914845930,75853,26.23,12230,12230,11970,15890,8570,12230,12060.09,9.51,0,-8462,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3842,-3.34,0.82,12,0.24,-3606.00,14716.00,43100,20240104,-72.02,11900,20241115,1.34,43100,-72.02,20240104,11900,1.34,20241115,43100,-72.02,20240104,11900,1.34,20241115,2.69,N,222800,500,159 억,,3028250,N,N,1135,N,00,N +20241119,090945,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12080,-150,5,-1.23,143318780,11831,4.09,12230,12230,12040,15890,8570,12230,12110.77,9.51,0,-3735,12803,12516,12273,11986,11743,12395,11865,159,3660,500,8560,10,1,31854143,3848,-3.35,0.82,12,0.04,-3606.00,14716.00,43100,20240104,-71.97,11900,20241115,1.51,43100,-71.97,20240104,11900,1.51,20241115,43100,-71.97,20240104,11900,1.51,20241115,2.69,N,222800,500,159 억,,3028250,N,N,1135,N,00,N 20241118,160916,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12230,-210,5,-1.69,3538328900,288592,85.35,12440,12560,12030,16170,8710,12440,12260.69,9.58,0,-45027,12960,12700,12300,12040,11640,12830,12170,159,3730,500,8700,10,1,31854143,3896,-3.39,0.83,12,0.91,-3606.00,14716.00,43100,20240104,-71.62,11900,20241115,2.77,43100,-71.62,20240104,11900,2.77,20241115,43100,-71.62,20240104,11900,2.77,20241115,2.71,N,222800,500,159 억,,3051121,N,N,1134,N,00,N 20241118,150928,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12140,-300,5,-2.41,3299817860,269057,79.58,12440,12560,12030,16170,8710,12440,12264.38,9.58,0,-54355,12960,12700,12300,12040,11640,12830,12170,159,3730,500,8700,10,1,31854143,3867,-3.37,0.82,12,0.84,-3606.00,14716.00,43100,20240104,-71.83,11900,20241115,2.02,43100,-71.83,20240104,11900,2.02,20241115,43100,-71.83,20240104,11900,2.02,20241115,2.71,N,222800,500,159 억,,3051121,N,N,1811,N,00,N 20241118,140930,55,60.00,KSQ150,,일반전기전자,N,N,N,Y,60,N,12120,-320,5,-2.57,2713952760,220728,65.28,12440,12560,12110,16170,8710,12440,12295.46,9.58,0,-51848,12960,12700,12300,12040,11640,12830,12170,159,3730,500,8700,10,1,31854143,3861,-3.36,0.82,12,0.69,-3606.00,14716.00,43100,20240104,-71.88,11900,20241115,1.85,43100,-71.88,20240104,11900,1.85,20241115,43100,-71.88,20240104,11900,1.85,20241115,2.71,N,222800,500,159 억,,3051121,N,N,1811,N,00,N diff --git a/222810/price/prices-20241101.csv b/222810/price/prices-20241101.csv index 5fb0430026e9..1642433e36da 100644 --- a/222810/price/prices-20241101.csv +++ b/222810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160912,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241119,150927,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241119,140926,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241119,130929,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241119,120918,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241119,110929,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241119,100952,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N +20241119,090945,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241118,160917,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241118,150929,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N 20241118,140930,58,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1080,0,3,0.00,0,0,0.00,0,0,0,1404,756,1080,0.00,2.20,0,0,1080,1080,1080,1080,1080,1080,1080,378,324,500,0,1,1,75659350,817,-2.63,2.31,12,0.00,-411.00,468.00,3135,20240123,-65.55,1019,20240404,5.99,3135,-65.55,20240123,1019,5.99,20240404,3135,-65.55,20240123,1019,5.99,20240404,0.00,N,222810,500,378 억,,1667149,N,N,0,N,00,N diff --git a/222980/price/prices-20241101.csv b/222980/price/prices-20241101.csv index fb315f474c4d..4215684a6ab8 100644 --- a/222980/price/prices-20241101.csv +++ b/222980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160912,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3795,65,2,1.74,51036030,13619,96.39,3730,3840,3695,4845,2615,3730,3747.41,0.58,0,1011,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,419,-12.32,1.22,12,0.12,-308.00,3115.00,5190,20240119,-26.88,3390,20240805,11.95,5190,-26.88,20240119,3390,11.95,20240805,5190,-26.88,20240119,3390,11.95,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N +20241119,150927,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3765,35,2,0.94,50265645,13416,94.95,3730,3840,3695,4845,2615,3730,3746.69,0.58,0,1023,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,415,-12.22,1.21,12,0.12,-308.00,3115.00,5190,20240119,-27.46,3390,20240805,11.06,5190,-27.46,20240119,3390,11.06,20240805,5190,-27.46,20240119,3390,11.06,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N +20241119,140926,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3770,40,2,1.07,48304480,12899,91.29,3730,3840,3695,4845,2615,3730,3744.82,0.58,0,1047,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,416,-12.24,1.21,12,0.12,-308.00,3115.00,5190,20240119,-27.36,3390,20240805,11.21,5190,-27.36,20240119,3390,11.21,20240805,5190,-27.36,20240119,3390,11.21,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N +20241119,130929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3795,65,2,1.74,44643655,11932,84.45,3730,3840,3695,4845,2615,3730,3741.51,0.58,0,1477,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,419,-12.32,1.22,12,0.11,-308.00,3115.00,5190,20240119,-26.88,3390,20240805,11.95,5190,-26.88,20240119,3390,11.95,20240805,5190,-26.88,20240119,3390,11.95,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N +20241119,120919,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3725,-5,5,-0.13,40076815,10721,75.88,3730,3840,3695,4845,2615,3730,3738.16,0.58,0,1762,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,411,-12.09,1.20,12,0.10,-308.00,3115.00,5190,20240119,-28.23,3390,20240805,9.88,5190,-28.23,20240119,3390,9.88,20240805,5190,-28.23,20240119,3390,9.88,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N +20241119,110929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3735,5,2,0.13,34293465,9172,64.92,3730,3840,3695,4845,2615,3730,3738.93,0.58,0,935,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,412,-12.13,1.20,12,0.08,-308.00,3115.00,5190,20240119,-28.03,3390,20240805,10.18,5190,-28.03,20240119,3390,10.18,20240805,5190,-28.03,20240119,3390,10.18,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N +20241119,100953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3770,40,2,1.07,31449680,8416,59.57,3730,3840,3695,4845,2615,3730,3736.89,0.58,0,768,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,416,-12.24,1.21,12,0.08,-308.00,3115.00,5190,20240119,-27.36,3390,20240805,11.21,5190,-27.36,20240119,3390,11.21,20240805,5190,-27.36,20240119,3390,11.21,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N +20241119,090946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3710,-20,5,-0.54,4114430,1103,7.81,3730,3750,3710,4845,2615,3730,3730.22,0.58,0,-52,3796,3762,3721,3687,3646,3780,3705,55,1115,500,2760,5,1,11031483,409,-12.05,1.19,12,0.01,-308.00,3115.00,5190,20240119,-28.52,3390,20240805,9.44,5190,-28.52,20240119,3390,9.44,20240805,5190,-28.52,20240119,3390,9.44,20240805,1.52,N,222980,500,55 억,,64332,N,N,0,N,00,N 20241118,160917,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3730,0,3,0.00,52381415,14127,64.44,3680,3755,3680,4845,2615,3730,3707.89,0.55,0,3768,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,411,-12.11,1.20,12,0.13,-308.00,3115.00,5190,20240119,-28.13,3390,20240805,10.03,5190,-28.13,20240119,3390,10.03,20240805,5190,-28.13,20240119,3390,10.03,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N 20241118,150929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3705,-25,5,-0.67,50313535,13571,61.90,3680,3755,3680,4845,2615,3730,3707.43,0.55,0,3769,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,409,-12.03,1.19,12,0.12,-308.00,3115.00,5190,20240119,-28.61,3390,20240805,9.29,5190,-28.61,20240119,3390,9.29,20240805,5190,-28.61,20240119,3390,9.29,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N 20241118,140931,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3730,0,3,0.00,45910810,12386,56.50,3680,3755,3680,4845,2615,3730,3706.67,0.55,0,3793,3850,3790,3680,3620,3510,3820,3650,55,1115,500,2760,5,1,11031483,411,-12.11,1.20,12,0.11,-308.00,3115.00,5190,20240119,-28.13,3390,20240805,10.03,5190,-28.13,20240119,3390,10.03,20240805,5190,-28.13,20240119,3390,10.03,20240805,1.51,N,222980,500,55 억,,60564,N,N,0,N,00,N diff --git a/223220/price/prices-20241101.csv b/223220/price/prices-20241101.csv index 9cfab548da84..d1e35499c1df 100644 --- a/223220/price/prices-20241101.csv +++ b/223220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160913,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241119,150927,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241119,140927,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241119,130929,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241119,120919,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241119,110930,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241119,100953,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N +20241119,090946,57,100.00,KONEX,,,N,N,N,N, ,N,699,3,2,0.43,1291,2,0.00,592,699,592,800,592,696,645.50,0.90,0,0,696,696,696,696,696,696,696,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241118,160917,57,100.00,KONEX,,,N,N,N,N, ,N,696,-3,5,-0.43,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,765,732,666,633,567,748,649,46,104,100,410,1,1,46051176,321,-21.09,-348.00,12,0.00,-33.00,-2.00,1000,20240619,-30.40,332,20231127,109.64,1000,-30.40,20240619,340,104.71,20240702,1000,-30.40,20240619,332,109.64,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241118,150929,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,765,732,666,633,567,748,649,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N 20241118,140931,57,100.00,KONEX,,,N,N,N,N, ,N,699,0,3,0.00,0,0,0.00,0,0,0,803,595,699,0.00,0.90,0,0,765,732,666,633,567,748,649,46,104,100,410,1,1,46051176,322,-21.18,-349.50,12,0.00,-33.00,-2.00,1000,20240619,-30.10,332,20231127,110.54,1000,-30.10,20240619,340,105.59,20240702,1000,-30.10,20240619,332,110.54,20231127,0.00,N,223220,100,46 억,,412995,N,N,0,N,00,N diff --git a/223250/price/prices-20241101.csv b/223250/price/prices-20241101.csv index a46a768b5625..ce56ebbe24e1 100644 --- a/223250/price/prices-20241101.csv +++ b/223250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160913,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3360,110,2,3.38,606795435,184579,124.32,3255,3375,3220,4225,2275,3250,3286.55,50.58,0,-2733,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,800,21.27,1.45,12,0.78,158.00,2316.00,5390,20241022,-37.66,2610,20240419,28.74,5390,-37.66,20241022,2610,28.74,20240419,5390,-37.66,20241022,2610,28.74,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N +20241119,150927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3335,85,2,2.62,495193345,151314,101.92,3255,3355,3220,4225,2275,3250,3272.62,50.58,0,4687,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,794,21.11,1.44,12,0.64,158.00,2316.00,5390,20241022,-38.13,2610,20240419,27.78,5390,-38.13,20241022,2610,27.78,20240419,5390,-38.13,20241022,2610,27.78,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N +20241119,140927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3280,30,2,0.92,344213425,105577,71.11,3255,3320,3220,4225,2275,3250,3260.31,50.58,0,-10491,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,781,20.76,1.42,12,0.44,158.00,2316.00,5390,20241022,-39.15,2610,20240419,25.67,5390,-39.15,20241022,2610,25.67,20240419,5390,-39.15,20241022,2610,25.67,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N +20241119,130929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,20,2,0.62,274088010,84061,56.62,3255,3320,3220,4225,2275,3250,3260.58,50.58,0,-7833,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,778,20.70,1.41,12,0.35,158.00,2316.00,5390,20241022,-39.33,2610,20240419,25.29,5390,-39.33,20241022,2610,25.29,20240419,5390,-39.33,20241022,2610,25.29,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N +20241119,120919,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3275,25,2,0.77,251037895,77006,51.87,3255,3320,3220,4225,2275,3250,3259.98,50.58,0,-9343,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,779,20.73,1.41,12,0.32,158.00,2316.00,5390,20241022,-39.24,2610,20240419,25.48,5390,-39.24,20241022,2610,25.48,20240419,5390,-39.24,20241022,2610,25.48,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N +20241119,110930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3240,-10,5,-0.31,233186545,71528,48.18,3255,3320,3220,4225,2275,3250,3260.07,50.58,0,-9921,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,771,20.51,1.40,12,0.30,158.00,2316.00,5390,20241022,-39.89,2610,20240419,24.14,5390,-39.89,20241022,2610,24.14,20240419,5390,-39.89,20241022,2610,24.14,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N +20241119,100953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,-15,5,-0.46,203399430,62340,41.99,3255,3320,3220,4225,2275,3250,3262.74,50.58,0,-9486,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,770,20.47,1.40,12,0.26,158.00,2316.00,5390,20241022,-39.98,2610,20240419,23.95,5390,-39.98,20241022,2610,23.95,20240419,5390,-39.98,20241022,2610,23.95,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N +20241119,090946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3315,65,2,2.00,46480775,14209,9.57,3255,3320,3245,4225,2275,3250,3271.22,50.58,0,-1252,3396,3322,3251,3177,3106,3360,3215,119,975,500,2210,5,1,23799324,789,20.98,1.43,12,0.06,158.00,2316.00,5390,20241022,-38.50,2610,20240419,27.01,5390,-38.50,20241022,2610,27.01,20240419,5390,-38.50,20241022,2610,27.01,20240419,2.86,N,223250,500,118 억,,12037195,N,N,0,N,00,N 20241118,160917,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3250,15,2,0.46,478570860,146953,66.05,3230,3325,3180,4205,2265,3235,3256.67,50.53,0,12401,3441,3337,3271,3167,3101,3305,3135,119,970,500,2190,5,1,23799324,773,20.57,1.40,12,0.62,158.00,2316.00,5390,20241022,-39.70,2610,20240419,24.52,5390,-39.70,20241022,2610,24.52,20240419,5390,-39.70,20241022,2610,24.52,20240419,2.93,N,223250,500,118 억,,12024624,N,N,0,N,00,N 20241118,150929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,0,3,0.00,451134635,138497,62.25,3230,3325,3180,4205,2265,3235,3257.37,50.53,0,11365,3441,3337,3271,3167,3101,3305,3135,119,970,500,2190,5,1,23799324,770,20.47,1.40,12,0.58,158.00,2316.00,5390,20241022,-39.98,2610,20240419,23.95,5390,-39.98,20241022,2610,23.95,20240419,5390,-39.98,20241022,2610,23.95,20240419,2.93,N,223250,500,118 억,,12024624,N,N,0,N,00,N 20241118,140931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,35,2,1.08,389766110,119602,53.75,3230,3325,3180,4205,2265,3235,3258.87,50.53,0,10092,3441,3337,3271,3167,3101,3305,3135,119,970,500,2190,5,1,23799324,778,20.70,1.41,12,0.50,158.00,2316.00,5390,20241022,-39.33,2610,20240419,25.29,5390,-39.33,20241022,2610,25.29,20240419,5390,-39.33,20241022,2610,25.29,20240419,2.93,N,223250,500,118 억,,12024624,N,N,0,N,00,N diff --git a/223310/price/prices-20241101.csv b/223310/price/prices-20241101.csv index 0684ae2deb7a..68e296cf0f7b 100644 --- a/223310/price/prices-20241101.csv +++ b/223310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160913,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1885,-25,5,-1.31,68257608,36103,195.54,1914,1915,1872,2480,1337,1910,1890.64,0.00,0,-10110,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,431,-22.44,1.32,12,0.16,-84.00,1426.00,4665,20240523,-59.59,1381,20240411,36.50,4665,-59.59,20240523,1381,36.50,20240411,4665,-59.59,20240523,1381,36.50,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241119,150928,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1891,-19,5,-0.99,67151816,35517,192.37,1914,1915,1872,2480,1337,1910,1890.70,0.00,0,-10107,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,432,-22.51,1.33,12,0.16,-84.00,1426.00,4665,20240523,-59.46,1381,20240411,36.93,4665,-59.46,20240523,1381,36.93,20240411,4665,-59.46,20240523,1381,36.93,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241119,140927,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1896,-14,5,-0.73,66374091,35106,190.14,1914,1915,1872,2480,1337,1910,1890.68,0.00,0,-9918,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,433,-22.57,1.33,12,0.15,-84.00,1426.00,4665,20240523,-59.36,1381,20240411,37.29,4665,-59.36,20240523,1381,37.29,20240411,4665,-59.36,20240523,1381,37.29,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241119,130930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1881,-29,5,-1.52,48149856,25435,137.76,1914,1915,1872,2480,1337,1910,1893.06,0.00,0,-7979,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,430,-22.39,1.32,12,0.11,-84.00,1426.00,4665,20240523,-59.68,1381,20240411,36.21,4665,-59.68,20240523,1381,36.21,20240411,4665,-59.68,20240523,1381,36.21,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241119,120920,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1887,-23,5,-1.20,37295960,19664,106.50,1914,1915,1881,2480,1337,1910,1896.66,0.00,0,-7783,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,431,-22.46,1.32,12,0.09,-84.00,1426.00,4665,20240523,-59.55,1381,20240411,36.64,4665,-59.55,20240523,1381,36.64,20240411,4665,-59.55,20240523,1381,36.64,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241119,110930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1898,-12,5,-0.63,20834990,10954,59.33,1914,1915,1893,2480,1337,1910,1902.04,0.00,0,-575,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,433,-22.60,1.33,12,0.05,-84.00,1426.00,4665,20240523,-59.31,1381,20240411,37.44,4665,-59.31,20240523,1381,37.44,20240411,4665,-59.31,20240523,1381,37.44,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241119,100954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1898,-12,5,-0.63,10403045,5460,29.57,1914,1915,1893,2480,1337,1910,1905.32,0.00,0,-164,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,433,-22.60,1.33,12,0.02,-84.00,1426.00,4665,20240523,-59.31,1381,20240411,37.44,4665,-59.31,20240523,1381,37.44,20240411,4665,-59.31,20240523,1381,37.44,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N +20241119,090947,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1907,-3,5,-0.16,3596954,1885,10.21,1914,1915,1898,2480,1337,1910,1908.20,0.00,0,-101,1950,1930,1915,1895,1880,1922,1887,23,570,100,1260,1,1,22839375,436,-22.70,1.34,12,0.01,-84.00,1426.00,4665,20240523,-59.12,1381,20240411,38.09,4665,-59.12,20240523,1381,38.09,20240411,4665,-59.12,20240523,1381,38.09,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241118,160918,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1910,2,2,0.10,35136636,18427,94.10,1911,1935,1900,2480,1336,1908,1906.80,0.00,0,-1778,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,436,-22.74,1.34,12,0.08,-84.00,1426.00,4665,20240523,-59.06,1381,20240411,38.31,4665,-59.06,20240523,1381,38.31,20240411,4665,-59.06,20240523,1381,38.31,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241118,150930,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1903,-5,5,-0.26,31737178,16641,84.98,1911,1935,1900,2480,1336,1908,1907.17,0.00,0,-1777,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,435,-22.65,1.33,12,0.07,-84.00,1426.00,4665,20240523,-59.21,1381,20240411,37.80,4665,-59.21,20240523,1381,37.80,20240411,4665,-59.21,20240523,1381,37.80,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N 20241118,140931,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1910,2,2,0.10,25118005,13163,67.22,1911,1935,1900,2480,1336,1908,1908.23,0.00,0,-1660,1966,1937,1904,1875,1842,1951,1889,23,572,100,1250,1,1,22839375,436,-22.74,1.34,12,0.06,-84.00,1426.00,4665,20240523,-59.06,1381,20240411,38.31,4665,-59.06,20240523,1381,38.31,20240411,4665,-59.06,20240523,1381,38.31,20240411,0.00,N,223310,100,22 억,,0,N,N,0,N,00,N diff --git a/224060/price/prices-20241101.csv b/224060/price/prices-20241101.csv index c978d9810213..30ee59cfbd66 100644 --- a/224060/price/prices-20241101.csv +++ b/224060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160913,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-5,5,-0.12,64883225,16185,82.44,4050,4195,3915,5230,2825,4030,4008.85,0.00,0,1277,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,191,-2.22,0.40,12,0.34,-1812.00,9952.00,8080,20231214,-50.19,3900,20240912,3.21,7110,-43.39,20240318,3900,3.21,20240912,8080,-50.19,20231214,3900,3.21,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241119,150928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,-10,5,-0.25,62787780,15664,79.78,4050,4195,3915,5230,2825,4030,4008.41,0.00,0,1453,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,191,-2.22,0.40,12,0.33,-1812.00,9952.00,8080,20231214,-50.25,3900,20240912,3.08,7110,-43.46,20240318,3900,3.08,20240912,8080,-50.25,20231214,3900,3.08,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241119,140927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-5,5,-0.12,55187945,13767,70.12,4050,4195,3915,5230,2825,4030,4008.71,0.00,0,1448,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,191,-2.22,0.40,12,0.29,-1812.00,9952.00,8080,20231214,-50.19,3900,20240912,3.21,7110,-43.39,20240318,3900,3.21,20240912,8080,-50.19,20231214,3900,3.21,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241119,130930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,40,2,0.99,50448660,12583,64.09,4050,4195,3915,5230,2825,4030,4009.27,0.00,0,1291,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,193,-2.25,0.41,12,0.26,-1812.00,9952.00,8080,20231214,-49.63,3900,20240912,4.36,7110,-42.76,20240318,3900,4.36,20240912,8080,-49.63,20231214,3900,4.36,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241119,120920,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4000,-30,5,-0.74,43281865,10804,55.03,4050,4195,3915,5230,2825,4030,4006.10,0.00,0,1183,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,190,-2.21,0.40,12,0.23,-1812.00,9952.00,8080,20231214,-50.50,3900,20240912,2.56,7110,-43.74,20240318,3900,2.56,20240912,8080,-50.50,20231214,3900,2.56,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241119,110930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3995,-35,5,-0.87,33484605,8352,42.54,4050,4195,3915,5230,2825,4030,4009.17,0.00,0,346,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,190,-2.20,0.40,12,0.18,-1812.00,9952.00,8080,20231214,-50.56,3900,20240912,2.44,7110,-43.81,20240318,3900,2.44,20240912,8080,-50.56,20231214,3900,2.44,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241119,100954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,45,2,1.12,13240240,3256,16.58,4050,4195,4030,5230,2825,4030,4066.41,0.00,0,323,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,193,-2.25,0.41,12,0.07,-1812.00,9952.00,8080,20231214,-49.57,3900,20240912,4.49,7110,-42.69,20240318,3900,4.49,20240912,8080,-49.57,20231214,3900,4.49,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N +20241119,090947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4145,115,2,2.85,2149250,515,2.62,4050,4195,4050,5230,2825,4030,4173.30,0.00,0,-46,4266,4147,4076,3957,3886,4112,3922,24,1200,500,2740,5,1,4748398,197,-2.29,0.42,12,0.01,-1812.00,9952.00,8080,20231214,-48.70,3900,20240912,6.28,7110,-41.70,20240318,3900,6.28,20240912,8080,-48.70,20231214,3900,6.28,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241118,160918,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,-95,5,-2.30,80569040,19633,361.30,4125,4195,4005,5360,2890,4125,4103.76,0.00,0,-481,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,191,-2.22,0.40,12,0.41,-1812.00,9952.00,8080,20231214,-50.12,3900,20240912,3.33,7110,-43.32,20240318,3900,3.33,20240912,8080,-50.12,20231214,3900,3.33,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241118,150930,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4165,40,2,0.97,64441610,15654,288.08,4125,4195,4005,5360,2890,4125,4116.62,0.00,0,132,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,198,-2.30,0.42,12,0.33,-1812.00,9952.00,8080,20231214,-48.45,3900,20240912,6.79,7110,-41.42,20240318,3900,6.79,20240912,8080,-48.45,20231214,3900,6.79,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N 20241118,140932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,-5,5,-0.12,46908970,11417,210.10,4125,4195,4005,5360,2890,4125,4108.69,0.00,0,-572,4515,4320,4220,4025,3925,4270,3975,24,1235,500,2800,5,1,4748398,196,-2.27,0.41,12,0.24,-1812.00,9952.00,8080,20231214,-49.01,3900,20240912,5.64,7110,-42.05,20240318,3900,5.64,20240912,8080,-49.01,20231214,3900,5.64,20240912,0.00,N,224060,500,23 억,,0,N,N,0,N,00,N diff --git a/224110/price/prices-20241101.csv b/224110/price/prices-20241101.csv index c39fad44f22a..17456a15e01c 100644 --- a/224110/price/prices-20241101.csv +++ b/224110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160914,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10810,-140,5,-1.28,1174104510,108496,70.89,10740,11120,10730,14230,7670,10950,10821.76,3.36,0,3757,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,577,8.96,0.89,12,2.03,1206.00,12086.00,17900,20240403,-39.61,10730,20241119,0.75,17900,-39.61,20240403,10730,0.75,20241119,17900,-39.61,20240403,10730,0.75,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N +20241119,150928,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10790,-160,5,-1.46,1094201420,101092,66.05,10740,11120,10730,14230,7670,10950,10823.82,3.36,0,4298,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,576,8.95,0.89,12,1.89,1206.00,12086.00,17900,20240403,-39.72,10730,20241119,0.56,17900,-39.72,20240403,10730,0.56,20241119,17900,-39.72,20240403,10730,0.56,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N +20241119,140927,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10760,-190,5,-1.74,814943420,75104,49.07,10740,11120,10740,14230,7670,10950,10850.87,3.36,0,-2094,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,575,8.92,0.89,12,1.41,1206.00,12086.00,17900,20240403,-39.89,10740,20241119,0.19,17900,-39.89,20240403,10740,0.19,20241119,17900,-39.89,20240403,10740,0.19,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N +20241119,130930,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10930,-20,5,-0.18,687781340,63364,41.40,10740,11120,10740,14230,7670,10950,10854.45,3.36,0,-491,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,584,9.06,0.90,12,1.19,1206.00,12086.00,17900,20240403,-38.94,10740,20241119,1.77,17900,-38.94,20240403,10740,1.77,20241119,17900,-38.94,20240403,10740,1.77,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N +20241119,120920,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10940,-10,5,-0.09,656582230,60528,39.55,10740,11120,10740,14230,7670,10950,10847.58,3.36,0,33,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,584,9.07,0.91,12,1.13,1206.00,12086.00,17900,20240403,-38.88,10740,20241119,1.86,17900,-38.88,20240403,10740,1.86,20241119,17900,-38.88,20240403,10740,1.86,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N +20241119,110931,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10830,-120,5,-1.10,573494150,52839,34.52,10740,11120,10740,14230,7670,10950,10853.61,3.36,0,277,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,578,8.98,0.90,12,0.99,1206.00,12086.00,17900,20240403,-39.50,10740,20241119,0.84,17900,-39.50,20240403,10740,0.84,20241119,17900,-39.50,20240403,10740,0.84,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N +20241119,100954,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10990,40,2,0.37,469899620,43348,28.32,10740,11120,10740,14230,7670,10950,10840.17,3.36,0,3348,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,587,9.11,0.91,12,0.81,1206.00,12086.00,17900,20240403,-38.60,10740,20241119,2.33,17900,-38.60,20240403,10740,2.33,20241119,17900,-38.60,20240403,10740,2.33,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N +20241119,090947,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10920,-30,5,-0.27,297069770,27537,17.99,10740,11000,10740,14230,7670,10950,10788.02,3.36,0,2879,12196,11572,11176,10552,10156,11375,10355,27,3280,500,7880,10,1,5340000,583,9.05,0.90,12,0.52,1206.00,12086.00,17900,20240403,-38.99,10740,20241119,1.68,17900,-38.99,20240403,10740,1.68,20241119,17900,-38.99,20240403,10740,1.68,20241119,4.86,N,224110,500,26 억,,179545,N,N,0,N,00,N 20241118,160918,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,10950,-850,5,-7.20,1695032090,152482,79.00,11490,11800,10780,15340,8260,11800,11116.56,3.76,0,-20821,15000,13400,12300,10700,9600,12850,10150,27,3540,500,8490,10,1,5340000,585,9.08,0.91,12,2.86,1206.00,12086.00,17900,20240403,-38.83,10780,20241118,1.58,17900,-38.83,20240403,10780,1.58,20241118,17900,-38.83,20240403,10780,1.58,20241118,4.97,N,224110,500,26 억,,200801,N,N,0,N,00,N 20241118,150930,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11000,-800,5,-6.78,1537005820,138059,71.52,11490,11800,10780,15340,8260,11800,11132.96,3.76,0,-14553,15000,13400,12300,10700,9600,12850,10150,27,3540,500,8490,10,1,5340000,587,9.12,0.91,12,2.59,1206.00,12086.00,17900,20240403,-38.55,10780,20241118,2.04,17900,-38.55,20240403,10780,2.04,20241118,17900,-38.55,20240403,10780,2.04,20241118,4.97,N,224110,500,26 억,,200801,N,N,0,N,00,N 20241118,140932,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,11050,-750,5,-6.36,1390784610,124756,64.63,11490,11800,10780,15340,8260,11800,11148.04,3.76,0,-15049,15000,13400,12300,10700,9600,12850,10150,27,3540,500,8490,10,1,5340000,590,9.16,0.91,12,2.34,1206.00,12086.00,17900,20240403,-38.27,10780,20241118,2.50,17900,-38.27,20240403,10780,2.50,20241118,17900,-38.27,20240403,10780,2.50,20241118,4.97,N,224110,500,26 억,,200801,N,N,0,N,00,N diff --git a/224760/price/prices-20241101.csv b/224760/price/prices-20241101.csv index eabeb7eea80b..032d97c8560f 100644 --- a/224760/price/prices-20241101.csv +++ b/224760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160914,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241119,150928,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241119,140928,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241119,130931,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241119,120920,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241119,110931,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241119,100954,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N +20241119,090947,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,0,0,0.00,0,0,0,3680,2720,3200,0.00,0.00,0,0,3200,3200,3200,3200,3200,3200,3200,20,480,500,1920,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241118,160918,57,100.00,KONEX,,,N,N,N,N, ,N,3200,-315,5,-8.96,0,0,0.00,0,0,0,4040,2990,3515,0.00,0.00,0,0,3515,3515,3515,3515,3515,3515,3515,20,525,500,2100,5,1,3939700,126,-2.40,0.38,12,0.00,-1335.00,8480.00,7480,20240416,-57.22,2940,20240919,8.84,7480,-57.22,20240416,2940,8.84,20240919,7480,-57.22,20240416,2940,8.84,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241118,150930,57,100.00,KONEX,,,N,N,N,N, ,N,3515,0,3,0.00,0,0,0.00,0,0,0,4040,2990,3515,0.00,0.00,0,0,3515,3515,3515,3515,3515,3515,3515,20,525,500,2100,5,1,3939700,138,-2.63,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.01,2940,20240919,19.56,7480,-53.01,20240416,2940,19.56,20240919,7480,-53.01,20240416,2940,19.56,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N 20241118,140932,57,100.00,KONEX,,,N,N,N,N, ,N,3515,0,3,0.00,0,0,0.00,0,0,0,4040,2990,3515,0.00,0.00,0,0,3515,3515,3515,3515,3515,3515,3515,20,525,500,2100,5,1,3939700,138,-2.63,0.41,12,0.00,-1335.00,8480.00,7480,20240416,-53.01,2940,20240919,19.56,7480,-53.01,20240416,2940,19.56,20240919,7480,-53.01,20240416,2940,19.56,20240919,0.00,N,224760,500,19 억,,0,N,N,0,N,00,N diff --git a/224810/price/prices-20241101.csv b/224810/price/prices-20241101.csv index d088cca6b844..f3a9d1e016c8 100644 --- a/224810/price/prices-20241101.csv +++ b/224810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160914,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241119,150928,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241119,140928,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241119,130931,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241119,120920,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241119,110931,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241119,100955,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N +20241119,090948,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241118,160919,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241118,150931,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N 20241118,140932,57,100.00,KONEX,,,N,N,N,N, ,N,2735,0,3,0.00,0,0,0.00,0,0,0,3145,2325,2735,0.00,0.00,0,0,2735,2735,2735,2735,2735,2735,2735,21,410,500,1640,5,1,4200000,115,-1.89,0.93,12,0.00,-1445.00,2944.00,3400,20231113,-19.56,1636,20240503,67.18,3350,-18.36,20240124,1636,67.18,20240503,3395,-19.44,20231128,1636,67.18,20240503,0.00,N,224810,500,21 억,,0,N,N,0,N,00,N diff --git a/225190/price/prices-20241101.csv b/225190/price/prices-20241101.csv index 25f1a1664c80..6db392b73dca 100644 --- a/225190/price/prices-20241101.csv +++ b/225190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160914,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2995,-75,5,-2.44,19596353390,6317345,25.26,3070,3205,2980,3990,2150,3070,3102.03,1.36,0,-71054,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1520,213.93,5.05,12,12.45,14.00,593.00,3760,20241112,-20.35,1466,20240806,104.30,3760,-20.35,20241112,1466,104.30,20240806,10000,-70.05,20231120,1466,104.30,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N +20241119,150929,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3025,-45,5,-1.47,18987053650,6114253,24.45,3070,3205,2980,3990,2150,3070,3105.39,1.36,0,-116320,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1535,216.07,5.10,12,12.05,14.00,593.00,3760,20241112,-19.55,1466,20240806,106.34,3760,-19.55,20241112,1466,106.34,20240806,10000,-69.75,20231120,1466,106.34,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N +20241119,140928,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3040,-30,5,-0.98,17094523570,5485284,21.94,3070,3205,3035,3990,2150,3070,3116.45,1.36,0,-228823,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1543,217.14,5.13,12,10.81,14.00,593.00,3760,20241112,-19.15,1466,20240806,107.37,3760,-19.15,20241112,1466,107.37,20240806,10000,-69.60,20231120,1466,107.37,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N +20241119,130931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3080,10,2,0.33,16371305315,5248858,20.99,3070,3205,3035,3990,2150,3070,3119.04,1.36,0,-255044,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1563,220.00,5.19,12,10.34,14.00,593.00,3760,20241112,-18.09,1466,20240806,110.10,3760,-18.09,20241112,1466,110.10,20240806,10000,-69.20,20231120,1466,110.10,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N +20241119,120921,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3070,0,3,0.00,15171775085,4857084,19.42,3070,3205,3035,3990,2150,3070,3123.66,1.36,0,-284896,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1558,219.29,5.18,12,9.57,14.00,593.00,3760,20241112,-18.35,1466,20240806,109.41,3760,-18.35,20241112,1466,109.41,20240806,10000,-69.30,20231120,1466,109.41,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N +20241119,110931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3105,35,2,1.14,11263622185,3613499,14.45,3070,3190,3035,3990,2150,3070,3117.12,1.36,0,-196111,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1576,221.79,5.24,12,7.12,14.00,593.00,3760,20241112,-17.42,1466,20240806,111.80,3760,-17.42,20241112,1466,111.80,20240806,10000,-68.95,20231120,1466,111.80,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N +20241119,100955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3115,45,2,1.47,8965989010,2874763,11.50,3070,3190,3035,3990,2150,3070,3118.89,1.36,0,-59991,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1581,222.50,5.25,12,5.66,14.00,593.00,3760,20241112,-17.15,1466,20240806,112.48,3760,-17.15,20241112,1466,112.48,20240806,10000,-68.85,20231120,1466,112.48,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N +20241119,090948,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3055,-15,5,-0.49,2513686675,813693,3.25,3070,3145,3035,3990,2150,3070,3089.27,1.36,0,44870,3733,3401,3218,2886,2703,3310,2795,51,920,100,1960,5,1,50748440,1550,218.21,5.15,12,1.60,14.00,593.00,3760,20241112,-18.75,1466,20240806,108.39,3760,-18.75,20241112,1466,108.39,20240806,10000,-69.45,20231120,1466,108.39,20240806,3.01,N,225190,100,50 억,,689331,N,N,0,N,00,N 20241118,160919,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3070,-135,5,-4.21,83475114170,24784407,304.47,3305,3550,3035,4165,2245,3205,3368.28,2.14,0,-409337,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1558,219.29,5.18,12,48.84,14.00,593.00,3760,20241112,-18.35,1466,20240806,109.41,3760,-18.35,20241112,1466,109.41,20240806,10000,-69.30,20231120,1466,109.41,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N 20241118,150931,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3060,-145,5,-4.52,82042796800,24315988,298.71,3305,3550,3045,4165,2245,3205,3374.03,2.14,0,-526317,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1553,218.57,5.16,12,47.91,14.00,593.00,3760,20241112,-18.62,1466,20240806,108.73,3760,-18.62,20241112,1466,108.73,20240806,10000,-69.40,20231120,1466,108.73,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N 20241118,140933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3120,-85,5,-2.65,79008955185,23335206,286.67,3305,3550,3085,4165,2245,3205,3385.83,2.14,0,-813837,3408,3306,3153,3051,2898,3357,3102,51,960,100,2050,5,1,50748440,1583,222.86,5.26,12,45.98,14.00,593.00,3760,20241112,-17.02,1466,20240806,112.82,3760,-17.02,20241112,1466,112.82,20240806,10000,-68.80,20231120,1466,112.82,20240806,2.72,N,225190,100,50 억,,1085436,N,N,0,N,00,N diff --git a/225220/price/prices-20241101.csv b/225220/price/prices-20241101.csv index cc9607f6d888..e608c4e5e3e8 100644 --- a/225220/price/prices-20241101.csv +++ b/225220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,-15,5,-0.64,57068150,24727,26.05,2335,2355,2285,3035,1635,2335,2307.93,0.73,0,-1964,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,445,-8.08,0.45,12,0.13,-287.00,5136.00,5140,20240819,-54.86,2250,20241114,3.11,5140,-54.86,20240819,2250,3.11,20241114,5140,-54.86,20240819,2250,3.11,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N +20241119,150929,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2315,-20,5,-0.86,53857720,23336,24.59,2335,2355,2285,3035,1635,2335,2307.92,0.73,0,-1867,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,444,-8.07,0.45,12,0.12,-287.00,5136.00,5140,20240819,-54.96,2250,20241114,2.89,5140,-54.96,20240819,2250,2.89,20241114,5140,-54.96,20240819,2250,2.89,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N +20241119,140928,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2300,-35,5,-1.50,46517935,20145,21.22,2335,2355,2285,3035,1635,2335,2309.16,0.73,0,-401,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,441,-8.01,0.45,12,0.10,-287.00,5136.00,5140,20240819,-55.25,2250,20241114,2.22,5140,-55.25,20240819,2250,2.22,20241114,5140,-55.25,20240819,2250,2.22,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N +20241119,130931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2305,-30,5,-1.28,44710595,19359,20.40,2335,2355,2285,3035,1635,2335,2309.55,0.73,0,-399,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,442,-8.03,0.45,12,0.10,-287.00,5136.00,5140,20240819,-55.16,2250,20241114,2.44,5140,-55.16,20240819,2250,2.44,20241114,5140,-55.16,20240819,2250,2.44,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N +20241119,120921,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2310,-25,5,-1.07,33098430,14299,15.07,2335,2355,2300,3035,1635,2335,2314.74,0.73,0,-1375,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,443,-8.05,0.45,12,0.07,-287.00,5136.00,5140,20240819,-55.06,2250,20241114,2.67,5140,-55.06,20240819,2250,2.67,20241114,5140,-55.06,20240819,2250,2.67,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N +20241119,110932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2320,-15,5,-0.64,31676415,13683,14.42,2335,2355,2300,3035,1635,2335,2315.02,0.73,0,-1368,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,445,-8.08,0.45,12,0.07,-287.00,5136.00,5140,20240819,-54.86,2250,20241114,3.11,5140,-54.86,20240819,2250,3.11,20241114,5140,-54.86,20240819,2250,3.11,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N +20241119,100955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,0,3,0.00,15057180,6474,6.82,2335,2355,2300,3035,1635,2335,2325.79,0.73,0,-1542,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,448,-8.14,0.45,12,0.03,-287.00,5136.00,5140,20240819,-54.57,2250,20241114,3.78,5140,-54.57,20240819,2250,3.78,20241114,5140,-54.57,20240819,2250,3.78,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N +20241119,090948,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2355,20,2,0.86,1540895,659,0.69,2335,2355,2335,3035,1635,2335,2338.23,0.73,0,-642,2475,2405,2345,2275,2215,2400,2270,96,700,500,1630,5,1,19190021,452,-8.21,0.46,12,0.00,-287.00,5136.00,5140,20240819,-54.18,2250,20241114,4.67,5140,-54.18,20240819,2250,4.67,20241114,5140,-54.18,20240819,2250,4.67,20241114,2.57,N,225220,500,95 억,,140210,N,N,0,N,00,N 20241118,160919,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2335,-10,5,-0.43,221065355,94914,129.65,2335,2415,2285,3045,1645,2345,2329.11,0.56,0,32521,2495,2420,2345,2270,2195,2457,2307,96,700,500,1640,5,1,19190021,448,-8.14,0.45,12,0.49,-287.00,5136.00,5140,20240819,-54.57,2250,20241114,3.78,5140,-54.57,20240819,2250,3.78,20241114,5140,-54.57,20240819,2250,3.78,20241114,2.60,N,225220,500,95 억,,107705,N,N,0,N,00,N 20241118,150931,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2350,5,2,0.21,206488920,88678,121.13,2335,2415,2285,3045,1645,2345,2328.52,0.56,0,33048,2495,2420,2345,2270,2195,2457,2307,96,700,500,1640,5,1,19190021,451,-8.19,0.46,12,0.46,-287.00,5136.00,5140,20240819,-54.28,2250,20241114,4.44,5140,-54.28,20240819,2250,4.44,20241114,5140,-54.28,20240819,2250,4.44,20241114,2.60,N,225220,500,95 억,,107705,N,N,0,N,00,N 20241118,140933,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2330,-15,5,-0.64,190894995,82002,112.01,2335,2415,2285,3045,1645,2345,2327.93,0.56,0,32775,2495,2420,2345,2270,2195,2457,2307,96,700,500,1640,5,1,19190021,447,-8.12,0.45,12,0.43,-287.00,5136.00,5140,20240819,-54.67,2250,20241114,3.56,5140,-54.67,20240819,2250,3.56,20241114,5140,-54.67,20240819,2250,3.56,20241114,2.60,N,225220,500,95 억,,107705,N,N,0,N,00,N diff --git a/225430/price/prices-20241101.csv b/225430/price/prices-20241101.csv index f9069cdf04e0..01e87307cc8a 100644 --- a/225430/price/prices-20241101.csv +++ b/225430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,710,-5,5,-0.70,9521097,13307,57.16,719,723,700,929,501,715,715.50,0.28,0,-193,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,198,-15.11,0.56,12,0.05,-47.00,1272.00,1148,20240103,-38.15,650,20241025,9.23,1148,-38.15,20240103,650,9.23,20241025,1148,-38.15,20240103,650,9.23,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N +20241119,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,719,4,2,0.56,8327423,11620,49.91,719,723,703,929,501,715,716.65,0.28,0,-191,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,201,-15.30,0.57,12,0.04,-47.00,1272.00,1148,20240103,-37.37,650,20241025,10.62,1148,-37.37,20240103,650,10.62,20241025,1148,-37.37,20240103,650,10.62,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N +20241119,140929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,719,4,2,0.56,7852892,10960,47.07,719,723,703,929,501,715,716.50,0.28,0,-191,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,201,-15.30,0.57,12,0.04,-47.00,1272.00,1148,20240103,-37.37,650,20241025,10.62,1148,-37.37,20240103,650,10.62,20241025,1148,-37.37,20240103,650,10.62,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N +20241119,130932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,715,0,3,0.00,7132899,9944,42.71,719,723,711,929,501,715,717.31,0.28,0,-190,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,199,-15.21,0.56,12,0.04,-47.00,1272.00,1148,20240103,-37.72,650,20241025,10.00,1148,-37.72,20240103,650,10.00,20241025,1148,-37.72,20240103,650,10.00,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N +20241119,120921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,720,5,2,0.70,6611548,9215,39.58,719,723,711,929,501,715,717.48,0.28,0,-195,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,201,-15.32,0.57,12,0.03,-47.00,1272.00,1148,20240103,-37.28,650,20241025,10.77,1148,-37.28,20240103,650,10.77,20241025,1148,-37.28,20240103,650,10.77,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N +20241119,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,721,6,2,0.84,5488756,7648,32.85,719,723,715,929,501,715,717.67,0.28,0,-195,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,201,-15.34,0.57,12,0.03,-47.00,1272.00,1148,20240103,-37.20,650,20241025,10.92,1148,-37.20,20240103,650,10.92,20241025,1148,-37.20,20240103,650,10.92,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N +20241119,100955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,718,3,2,0.42,5088913,7093,30.47,719,723,715,929,501,715,717.46,0.28,0,-195,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,200,-15.28,0.56,12,0.03,-47.00,1272.00,1148,20240103,-37.46,650,20241025,10.46,1148,-37.46,20240103,650,10.46,20241025,1148,-37.46,20240103,650,10.46,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N +20241119,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,723,8,2,1.12,3758922,5242,22.52,719,723,715,929,501,715,717.08,0.28,0,-99,744,729,712,697,680,721,689,28,214,100,500,1,1,27887050,202,-15.38,0.57,12,0.02,-47.00,1272.00,1148,20240103,-37.02,650,20241025,11.23,1148,-37.02,20240103,650,11.23,20241025,1148,-37.02,20240103,650,11.23,20241025,0.01,N,225430,100,27 억,,76953,N,N,0,N,00,N 20241118,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,715,-12,5,-1.65,16600485,23282,28.05,727,727,695,945,509,727,713.02,0.28,0,-807,787,756,711,680,635,772,696,28,218,100,500,1,1,27887050,199,-15.21,0.56,12,0.08,-47.00,1272.00,1148,20240103,-37.72,650,20241025,10.00,1148,-37.72,20240103,650,10.00,20241025,1148,-37.72,20240103,650,10.00,20241025,0.01,N,225430,100,27 억,,77670,N,N,0,N,00,N 20241118,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,712,-15,5,-2.06,13437892,18854,22.72,727,727,695,945,509,727,712.73,0.28,0,2908,787,756,711,680,635,772,696,28,218,100,500,1,1,27887050,199,-15.15,0.56,12,0.07,-47.00,1272.00,1148,20240103,-37.98,650,20241025,9.54,1148,-37.98,20240103,650,9.54,20241025,1148,-37.98,20240103,650,9.54,20241025,0.01,N,225430,100,27 억,,77670,N,N,0,N,00,N 20241118,140933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,716,-11,5,-1.51,11507203,16105,19.40,727,727,695,945,509,727,714.51,0.28,0,1078,787,756,711,680,635,772,696,28,218,100,500,1,1,27887050,200,-15.23,0.56,12,0.06,-47.00,1272.00,1148,20240103,-37.63,650,20241025,10.15,1148,-37.63,20240103,650,10.15,20241025,1148,-37.63,20240103,650,10.15,20241025,0.01,N,225430,100,27 억,,77670,N,N,0,N,00,N diff --git a/225530/price/prices-20241101.csv b/225530/price/prices-20241101.csv index be68f8d05a21..ff986c8b33f8 100644 --- a/225530/price/prices-20241101.csv +++ b/225530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160915,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3745,110,2,3.03,77787010,20973,77.75,3585,3745,3585,4725,2545,3635,3708.91,0.33,0,1765,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1361,8.16,1.43,12,0.06,459.00,2619.00,5920,20240304,-36.74,3360,20241114,11.46,5920,-36.74,20240304,3360,11.46,20241114,5920,-36.74,20240304,3360,11.46,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N +20241119,150929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3740,105,2,2.89,74027570,19967,74.02,3585,3745,3585,4725,2545,3635,3707.50,0.33,0,1882,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1359,8.15,1.43,12,0.05,459.00,2619.00,5920,20240304,-36.82,3360,20241114,11.31,5920,-36.82,20240304,3360,11.31,20241114,5920,-36.82,20240304,3360,11.31,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N +20241119,140929,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3720,85,2,2.34,50183165,13569,50.30,3585,3725,3585,4725,2545,3635,3698.37,0.33,0,708,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1352,8.10,1.42,12,0.04,459.00,2619.00,5920,20240304,-37.16,3360,20241114,10.71,5920,-37.16,20240304,3360,10.71,20241114,5920,-37.16,20240304,3360,10.71,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N +20241119,130932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3710,75,2,2.06,41232770,11160,41.37,3585,3725,3585,4725,2545,3635,3694.69,0.33,0,1009,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1348,8.08,1.42,12,0.03,459.00,2619.00,5920,20240304,-37.33,3360,20241114,10.42,5920,-37.33,20240304,3360,10.42,20241114,5920,-37.33,20240304,3360,10.42,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N +20241119,120921,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3710,75,2,2.06,36793875,9962,36.93,3585,3725,3585,4725,2545,3635,3693.42,0.33,0,1009,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1348,8.08,1.42,12,0.03,459.00,2619.00,5920,20240304,-37.33,3360,20241114,10.42,5920,-37.33,20240304,3360,10.42,20241114,5920,-37.33,20240304,3360,10.42,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N +20241119,110932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3690,55,2,1.51,35660475,9656,35.79,3585,3725,3585,4725,2545,3635,3693.09,0.33,0,1036,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1341,8.04,1.41,12,0.03,459.00,2619.00,5920,20240304,-37.67,3360,20241114,9.82,5920,-37.67,20240304,3360,9.82,20241114,5920,-37.67,20240304,3360,9.82,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N +20241119,100956,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3720,85,2,2.34,32767235,8871,32.88,3585,3725,3585,4725,2545,3635,3693.75,0.33,0,1027,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1352,8.10,1.42,12,0.02,459.00,2619.00,5920,20240304,-37.16,3360,20241114,10.71,5920,-37.16,20240304,3360,10.71,20241114,5920,-37.16,20240304,3360,10.71,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N +20241119,090949,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3650,15,2,0.41,1187640,331,1.23,3585,3675,3585,4725,2545,3635,3588.04,0.33,0,-61,3751,3692,3586,3527,3421,3722,3557,182,1090,500,2610,5,1,36338727,1326,7.95,1.39,12,0.00,459.00,2619.00,5920,20240304,-38.34,3360,20241114,8.63,5920,-38.34,20240304,3360,8.63,20241114,5920,-38.34,20240304,3360,8.63,20241114,0.79,N,225530,500,181 억,,119548,N,N,0,N,00,N 20241118,160920,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3635,130,2,3.71,97041725,26912,38.00,3510,3645,3480,4555,2455,3505,3605.90,0.33,0,-785,3598,3551,3458,3411,3318,3575,3435,182,1050,500,2520,5,1,36338727,1321,7.92,1.39,12,0.07,459.00,2619.00,5920,20240304,-38.60,3360,20241114,8.18,5920,-38.60,20240304,3360,8.18,20241114,5920,-38.60,20240304,3360,8.18,20241114,0.80,N,225530,500,181 억,,120333,N,N,0,N,00,N 20241118,150932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3635,130,2,3.71,95115475,26382,37.25,3510,3645,3480,4555,2455,3505,3605.33,0.33,0,-803,3598,3551,3458,3411,3318,3575,3435,182,1050,500,2520,5,1,36338727,1321,7.92,1.39,12,0.07,459.00,2619.00,5920,20240304,-38.60,3360,20241114,8.18,5920,-38.60,20240304,3360,8.18,20241114,5920,-38.60,20240304,3360,8.18,20241114,0.80,N,225530,500,181 억,,120333,N,N,0,N,00,N 20241118,140933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3630,125,2,3.57,83325710,23137,32.67,3510,3645,3480,4555,2455,3505,3601.42,0.33,0,-815,3598,3551,3458,3411,3318,3575,3435,182,1050,500,2520,5,1,36338727,1319,7.91,1.39,12,0.06,459.00,2619.00,5920,20240304,-38.68,3360,20241114,8.04,5920,-38.68,20240304,3360,8.04,20241114,5920,-38.68,20240304,3360,8.04,20241114,0.80,N,225530,500,181 억,,120333,N,N,0,N,00,N diff --git a/225570/price/prices-20241101.csv b/225570/price/prices-20241101.csv index c80012f26f9f..8268b2e180a2 100644 --- a/225570/price/prices-20241101.csv +++ b/225570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160915,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13790,100,2,0.73,3314570490,241507,58.40,13680,13850,13420,17790,9590,13690,13724.49,4.41,0,30176,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,9082,80.17,3.06,12,0.37,172.00,4505.00,30950,20240809,-55.44,12570,20240416,9.71,30950,-55.44,20240809,12570,9.71,20240416,30950,-55.44,20240809,12570,9.71,20240416,2.65,N,225570,500,329 억,,2906465,N,N,54,N,00,N +20241119,150930,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13790,100,2,0.73,3137805950,228675,55.30,13680,13850,13420,17790,9590,13690,13721.68,4.41,0,24393,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,9082,80.17,3.06,12,0.35,172.00,4505.00,30950,20240809,-55.44,12570,20240416,9.71,30950,-55.44,20240809,12570,9.71,20240416,30950,-55.44,20240809,12570,9.71,20240416,2.65,N,225570,500,329 억,,2906465,N,N,670,N,00,N +20241119,140929,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13730,40,2,0.29,2690065940,196148,47.43,13680,13820,13420,17790,9590,13690,13714.47,4.41,0,20281,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,9043,79.83,3.05,12,0.30,172.00,4505.00,30950,20240809,-55.64,12570,20240416,9.23,30950,-55.64,20240809,12570,9.23,20240416,30950,-55.64,20240809,12570,9.23,20240416,2.65,N,225570,500,329 억,,2906465,N,N,670,N,00,N +20241119,130932,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13810,120,2,0.88,2424740730,176862,42.77,13680,13820,13420,17790,9590,13690,13709.79,4.41,0,19936,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,9095,80.29,3.07,12,0.27,172.00,4505.00,30950,20240809,-55.38,12570,20240416,9.86,30950,-55.38,20240809,12570,9.86,20240416,30950,-55.38,20240809,12570,9.86,20240416,2.65,N,225570,500,329 억,,2906465,N,N,670,N,00,N +20241119,120922,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13740,50,2,0.37,2016844810,147197,35.60,13680,13820,13420,17790,9590,13690,13701.67,4.41,0,14287,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,9049,79.88,3.05,12,0.22,172.00,4505.00,30950,20240809,-55.61,12570,20240416,9.31,30950,-55.61,20240809,12570,9.31,20240416,30950,-55.61,20240809,12570,9.31,20240416,2.65,N,225570,500,329 억,,2906465,N,N,670,N,00,N +20241119,110933,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13810,120,2,0.88,1579199630,115408,27.91,13680,13820,13420,17790,9590,13690,13683.62,4.41,0,11197,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,9095,80.29,3.07,12,0.18,172.00,4505.00,30950,20240809,-55.38,12570,20240416,9.86,30950,-55.38,20240809,12570,9.86,20240416,30950,-55.38,20240809,12570,9.86,20240416,2.65,N,225570,500,329 억,,2906465,N,N,670,N,00,N +20241119,100956,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,0,3,0.00,928259660,68017,16.45,13680,13750,13420,17790,9590,13690,13647.46,4.41,0,-1487,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,9016,79.59,3.04,12,0.10,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.65,N,225570,500,329 억,,2906465,N,N,670,N,00,N +20241119,090949,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13610,-80,5,-0.58,256463570,18859,4.56,13680,13750,13420,17790,9590,13690,13599.00,4.41,0,-2946,14303,13996,13603,13296,12903,14150,13450,329,4100,500,9580,10,1,65860174,8964,79.13,3.02,12,0.03,172.00,4505.00,30950,20240809,-56.03,12570,20240416,8.27,30950,-56.03,20240809,12570,8.27,20240416,30950,-56.03,20240809,12570,8.27,20240416,2.65,N,225570,500,329 억,,2906465,N,N,670,N,00,N 20241118,160920,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,400,2,3.01,5602765110,409345,71.25,13310,13910,13210,17270,9310,13290,13687.22,4.35,0,38265,13716,13502,13186,12972,12656,13610,13080,329,3980,500,9300,10,1,65860174,9016,79.59,3.04,12,0.62,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.76,N,225570,500,329 억,,2864627,N,N,670,N,00,N 20241118,150932,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13680,390,2,2.93,5375086910,392711,68.36,13310,13910,13210,17270,9310,13290,13687.21,4.35,0,31156,13716,13502,13186,12972,12656,13610,13080,329,3980,500,9300,10,1,65860174,9010,79.53,3.04,12,0.60,172.00,4505.00,30950,20240809,-55.80,12570,20240416,8.83,30950,-55.80,20240809,12570,8.83,20240416,30950,-55.80,20240809,12570,8.83,20240416,2.76,N,225570,500,329 억,,2864627,N,N,188,N,00,N 20241118,140934,55,40.00,KSQ150,,출판.매체,N,N,N,Y,40,N,13690,400,2,3.01,4977619140,363644,63.30,13310,13910,13210,17270,9310,13290,13688.25,4.35,0,23491,13716,13502,13186,12972,12656,13610,13080,329,3980,500,9300,10,1,65860174,9016,79.59,3.04,12,0.55,172.00,4505.00,30950,20240809,-55.77,12570,20240416,8.91,30950,-55.77,20240809,12570,8.91,20240416,30950,-55.77,20240809,12570,8.91,20240416,2.76,N,225570,500,329 억,,2864627,N,N,188,N,00,N diff --git a/225590/price/prices-20241101.csv b/225590/price/prices-20241101.csv index 5b5d6cc2b798..1a5564a97814 100644 --- a/225590/price/prices-20241101.csv +++ b/225590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160916,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,890,-28,5,-3.05,50879114,55694,49.95,918,930,890,1193,643,918,913.92,0.74,0,-949,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,237,3.74,0.31,12,0.21,238.00,2828.00,1351,20231110,-34.12,778,20240805,14.40,1248,-28.69,20240109,778,14.40,20240805,1315,-32.32,20231123,778,14.40,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N +20241119,150930,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,911,-7,5,-0.76,45879558,50083,44.92,918,930,902,1193,643,918,916.07,0.74,0,1703,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,243,3.83,0.32,12,0.19,238.00,2828.00,1351,20231110,-32.57,778,20240805,17.10,1248,-27.00,20240109,778,17.10,20240805,1315,-30.72,20231123,778,17.10,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N +20241119,140929,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,910,-8,5,-0.87,44948827,49059,44.00,918,930,902,1193,643,918,916.22,0.74,0,1703,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,242,3.82,0.32,12,0.18,238.00,2828.00,1351,20231110,-32.64,778,20240805,16.97,1248,-27.08,20240109,778,16.97,20240805,1315,-30.80,20231123,778,16.97,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N +20241119,130932,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,920,2,2,0.22,35746372,38935,34.92,918,930,912,1193,643,918,918.10,0.74,0,-866,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,245,3.87,0.33,12,0.15,238.00,2828.00,1351,20231110,-31.90,778,20240805,18.25,1248,-26.28,20240109,778,18.25,20240805,1315,-30.04,20231123,778,18.25,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N +20241119,120922,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,916,-2,5,-0.22,33652672,36647,32.87,918,930,912,1193,643,918,918.29,0.74,0,-866,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,244,3.85,0.32,12,0.14,238.00,2828.00,1351,20231110,-32.20,778,20240805,17.74,1248,-26.60,20240109,778,17.74,20240805,1315,-30.34,20231123,778,17.74,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N +20241119,110933,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,919,1,2,0.11,24229513,26385,23.67,918,930,912,1193,643,918,918.31,0.74,0,-655,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,245,3.86,0.32,12,0.10,238.00,2828.00,1351,20231110,-31.98,778,20240805,18.12,1248,-26.36,20240109,778,18.12,20240805,1315,-30.11,20231123,778,18.12,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N +20241119,100956,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,918,0,3,0.00,21319625,23210,20.82,918,930,918,1193,643,918,918.55,0.74,0,-597,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,245,3.86,0.32,12,0.09,238.00,2828.00,1351,20231110,-32.05,778,20240805,17.99,1248,-26.44,20240109,778,17.99,20240805,1315,-30.19,20231123,778,17.99,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N +20241119,090949,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,929,11,2,1.20,4213302,4588,4.12,918,930,918,1193,643,918,918.33,0.74,0,0,946,932,904,890,862,939,897,27,275,100,660,1,1,26636713,247,3.90,0.33,12,0.02,238.00,2828.00,1351,20231110,-31.24,778,20240805,19.41,1248,-25.56,20240109,778,19.41,20240805,1315,-29.35,20231123,778,19.41,20240805,0.77,N,225590,100,26 억,,197836,N,N,0,N,00,N 20241118,160920,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,918,36,2,4.08,100032025,111265,153.45,882,918,876,1146,618,882,899.04,0.73,0,2662,916,899,878,861,840,907,869,27,264,100,630,1,1,26636713,245,3.86,0.32,12,0.42,238.00,2828.00,1379,20231109,-33.43,778,20240805,17.99,1248,-26.44,20240109,778,17.99,20240805,1315,-30.19,20231123,778,17.99,20240805,0.79,N,225590,100,26 억,,195174,N,N,0,N,00,N 20241118,150932,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,916,34,2,3.85,92629123,103192,142.31,882,917,876,1146,618,882,897.64,0.73,0,2632,916,899,878,861,840,907,869,27,264,100,630,1,1,26636713,244,3.85,0.32,12,0.39,238.00,2828.00,1379,20231109,-33.58,778,20240805,17.74,1248,-26.60,20240109,778,17.74,20240805,1315,-30.34,20231123,778,17.74,20240805,0.79,N,225590,100,26 억,,195174,N,N,0,N,00,N 20241118,140934,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,910,28,2,3.17,71761153,80358,110.82,882,911,876,1146,618,882,893.02,0.73,0,2031,916,899,878,861,840,907,869,27,264,100,630,1,1,26636713,242,3.82,0.32,12,0.30,238.00,2828.00,1379,20231109,-34.01,778,20240805,16.97,1248,-27.08,20240109,778,16.97,20240805,1315,-30.80,20231123,778,16.97,20240805,0.79,N,225590,100,26 억,,195174,N,N,0,N,00,N diff --git a/226320/price/prices-20241101.csv b/226320/price/prices-20241101.csv index 10f1419f5608..a16cf0341bf1 100644 --- a/226320/price/prices-20241101.csv +++ b/226320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160916,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10960,150,2,1.39,146712110,13440,95.25,10710,11040,10710,14050,7570,10810,10916.07,0.39,0,-947,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2403,70.71,0.65,12,0.06,155.00,16829.00,17920,20240524,-38.84,10380,20241115,5.59,17920,-38.84,20240524,10380,5.59,20241115,17920,-38.84,20240524,10380,5.59,20241115,1.11,N,226320,500,109 억,,85047,N,N,15,N,00,N +20241119,150930,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10920,110,2,1.02,131631260,12064,85.50,10710,11040,10710,14050,7570,10810,10911.08,0.39,0,-631,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2395,70.45,0.65,12,0.06,155.00,16829.00,17920,20240524,-39.06,10380,20241115,5.20,17920,-39.06,20240524,10380,5.20,20241115,17920,-39.06,20240524,10380,5.20,20241115,1.11,N,226320,500,109 억,,85047,N,N,11,N,00,N +20241119,140930,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10960,150,2,1.39,97347330,8915,63.18,10710,11040,10710,14050,7570,10810,10919.50,0.39,0,-413,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2403,70.71,0.65,12,0.04,155.00,16829.00,17920,20240524,-38.84,10380,20241115,5.59,17920,-38.84,20240524,10380,5.59,20241115,17920,-38.84,20240524,10380,5.59,20241115,1.11,N,226320,500,109 억,,85047,N,N,11,N,00,N +20241119,130933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,11020,210,2,1.94,67979920,6239,44.22,10710,11040,10710,14050,7570,10810,10895.96,0.39,0,-18,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2417,71.10,0.65,12,0.03,155.00,16829.00,17920,20240524,-38.50,10380,20241115,6.17,17920,-38.50,20240524,10380,6.17,20241115,17920,-38.50,20240524,10380,6.17,20241115,1.11,N,226320,500,109 억,,85047,N,N,11,N,00,N +20241119,120922,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10850,40,2,0.37,34612170,3192,22.62,10710,10980,10710,14050,7570,10810,10843.41,0.39,0,-636,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2379,70.00,0.64,12,0.01,155.00,16829.00,17920,20240524,-39.45,10380,20241115,4.53,17920,-39.45,20240524,10380,4.53,20241115,17920,-39.45,20240524,10380,4.53,20241115,1.11,N,226320,500,109 억,,85047,N,N,11,N,00,N +20241119,110933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10870,60,2,0.56,27586160,2545,18.04,10710,10980,10710,14050,7570,10810,10839.36,0.39,0,-365,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2384,70.13,0.65,12,0.01,155.00,16829.00,17920,20240524,-39.34,10380,20241115,4.72,17920,-39.34,20240524,10380,4.72,20241115,17920,-39.34,20240524,10380,4.72,20241115,1.11,N,226320,500,109 억,,85047,N,N,11,N,00,N +20241119,100956,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10840,30,2,0.28,21938700,2024,14.34,10710,10980,10710,14050,7570,10810,10839.28,0.39,0,-299,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2377,69.94,0.64,12,0.01,155.00,16829.00,17920,20240524,-39.51,10380,20241115,4.43,17920,-39.51,20240524,10380,4.43,20241115,17920,-39.51,20240524,10380,4.43,20241115,1.11,N,226320,500,109 억,,85047,N,N,11,N,00,N +20241119,090950,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10740,-70,5,-0.65,1992330,186,1.32,10710,10740,10710,14050,7570,10810,10711.45,0.39,0,-2,11230,11020,10770,10560,10310,10895,10435,110,3240,500,7780,10,1,21929315,2355,69.29,0.64,12,0.00,155.00,16829.00,17920,20240524,-40.07,10380,20241115,3.47,17920,-40.07,20240524,10380,3.47,20241115,17920,-40.07,20240524,10380,3.47,20241115,1.11,N,226320,500,109 억,,85047,N,N,11,N,00,N 20241118,160920,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10810,80,2,0.75,152363230,14089,75.65,10880,10980,10520,13940,7520,10730,10814.34,0.38,0,2207,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2371,69.74,0.64,12,0.06,155.00,16829.00,17920,20240524,-39.68,10380,20241115,4.14,17920,-39.68,20240524,10380,4.14,20241115,17920,-39.68,20240524,10380,4.14,20241115,1.12,N,226320,500,109 억,,83630,N,N,10,N,00,N 20241118,150933,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10890,160,2,1.49,148230940,13707,73.60,10880,10980,10520,13940,7520,10730,10814.25,0.38,0,2250,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2388,70.26,0.65,12,0.06,155.00,16829.00,17920,20240524,-39.23,10380,20241115,4.91,17920,-39.23,20240524,10380,4.91,20241115,17920,-39.23,20240524,10380,4.91,20241115,1.12,N,226320,500,109 억,,83630,N,N,15,N,00,N 20241118,140934,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,10910,180,2,1.68,137902960,12756,68.50,10880,10980,10520,13940,7520,10730,10810.83,0.38,0,2263,11163,10946,10663,10446,10163,11055,10555,110,3210,500,7720,10,1,21929315,2392,70.39,0.65,12,0.06,155.00,16829.00,17920,20240524,-39.12,10380,20241115,5.11,17920,-39.12,20240524,10380,5.11,20241115,17920,-39.12,20240524,10380,5.11,20241115,1.12,N,226320,500,109 억,,83630,N,N,15,N,00,N diff --git a/226330/price/prices-20241101.csv b/226330/price/prices-20241101.csv index 3794a04c117e..d6efb711f0db 100644 --- a/226330/price/prices-20241101.csv +++ b/226330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160916,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6960,1270,2,22.32,15300983310,2247093,2875.36,5800,7300,5710,7390,3990,5690,6809.10,0.00,0,33893,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,1062,-9.30,3.40,12,14.73,-748.00,2050.00,14880,20231226,-53.23,4195,20241029,65.91,14700,-52.65,20240102,4195,65.91,20241029,14880,-53.23,20231226,4195,65.91,20241029,0.77,N,226330,500,76 억,,0,N,N,221,N,00,N +20241119,150930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6800,1110,2,19.51,14902715970,2189427,2801.57,5800,7300,5710,7390,3990,5690,6806.67,0.00,0,36793,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,1038,-9.09,3.32,12,14.35,-748.00,2050.00,14880,20231226,-54.30,4195,20241029,62.10,14700,-53.74,20240102,4195,62.10,20241029,14880,-54.30,20231226,4195,62.10,20241029,0.77,N,226330,500,76 억,,0,N,N,264,N,00,N +20241119,140930,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7020,1330,2,23.37,13545756680,1992200,2549.20,5800,7300,5710,7390,3990,5690,6799.40,0.00,0,8702,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,1071,-9.39,3.42,12,13.06,-748.00,2050.00,14880,20231226,-52.82,4195,20241029,67.34,14700,-52.24,20240102,4195,67.34,20241029,14880,-52.82,20231226,4195,67.34,20241029,0.77,N,226330,500,76 억,,0,N,N,264,N,00,N +20241119,130933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7250,1560,2,27.42,12136163850,1793156,2294.51,5800,7300,5710,7390,3990,5690,6768.05,0.00,0,12371,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,1106,-9.69,3.54,12,11.75,-748.00,2050.00,14880,20231226,-51.28,4195,20241029,72.82,14700,-50.68,20240102,4195,72.82,20241029,14880,-51.28,20231226,4195,72.82,20241029,0.77,N,226330,500,76 억,,0,N,N,264,N,00,N +20241119,120922,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6920,1230,2,21.62,9309337420,1393927,1783.66,5800,7090,5710,7390,3990,5690,6678.50,0.00,0,32721,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,1056,-9.25,3.38,12,9.14,-748.00,2050.00,14880,20231226,-53.49,4195,20241029,64.96,14700,-52.93,20240102,4195,64.96,20241029,14880,-53.49,20231226,4195,64.96,20241029,0.77,N,226330,500,76 억,,0,N,N,264,N,00,N +20241119,110933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6730,1040,2,18.28,7078989650,1071481,1371.06,5800,7000,5710,7390,3990,5690,6606.73,0.00,0,35601,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,1027,-9.00,3.28,12,7.02,-748.00,2050.00,14880,20231226,-54.77,4195,20241029,60.43,14700,-54.22,20240102,4195,60.43,20241029,14880,-54.77,20231226,4195,60.43,20241029,0.77,N,226330,500,76 억,,0,N,N,264,N,00,N +20241119,100957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6760,1070,2,18.80,3585749830,555551,710.88,5800,6990,5710,7390,3990,5690,6454.40,0.00,0,-22367,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,1031,-9.04,3.30,12,3.64,-748.00,2050.00,14880,20231226,-54.57,4195,20241029,61.14,14700,-54.01,20240102,4195,61.14,20241029,14880,-54.57,20231226,4195,61.14,20241029,0.77,N,226330,500,76 억,,0,N,N,264,N,00,N +20241119,090950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5910,220,2,3.87,50035910,8580,10.98,5800,5920,5710,7390,3990,5690,5831.69,0.00,0,2726,6083,5886,5643,5446,5203,5985,5545,76,1700,500,3980,10,1,15258475,902,-7.90,2.88,12,0.06,-748.00,2050.00,14880,20231226,-60.28,4195,20241029,40.88,14700,-59.80,20240102,4195,40.88,20241029,14880,-60.28,20231226,4195,40.88,20241029,0.77,N,226330,500,76 억,,0,N,N,264,N,00,N 20241118,160921,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5690,10,2,0.18,439531600,77709,97.76,5660,5840,5400,7380,3980,5680,5656.12,0.00,0,6869,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,868,-7.61,2.78,12,0.51,-748.00,2050.00,14880,20231226,-61.76,4195,20241029,35.64,14700,-61.29,20240102,4195,35.64,20241029,14880,-61.76,20231226,4195,35.64,20241029,0.74,N,226330,500,76 억,,0,N,N,264,N,00,N 20241118,150933,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5670,-10,5,-0.18,405820800,71742,90.25,5660,5840,5400,7380,3980,5680,5656.67,0.00,0,5195,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,865,-7.58,2.77,12,0.47,-748.00,2050.00,14880,20231226,-61.90,4195,20241029,35.16,14700,-61.43,20240102,4195,35.16,20241029,14880,-61.90,20231226,4195,35.16,20241029,0.74,N,226330,500,76 억,,0,N,N,7,N,00,N 20241118,140934,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5720,40,2,0.70,332265800,58716,73.86,5660,5840,5400,7380,3980,5680,5658.86,0.00,0,5263,6060,5870,5690,5500,5320,5780,5410,76,1700,500,3970,10,1,15258475,873,-7.65,2.79,12,0.38,-748.00,2050.00,14880,20231226,-61.56,4195,20241029,36.35,14700,-61.09,20240102,4195,36.35,20241029,14880,-61.56,20231226,4195,36.35,20241029,0.74,N,226330,500,76 억,,0,N,N,7,N,00,N diff --git a/226340/price/prices-20241101.csv b/226340/price/prices-20241101.csv index 9ba72949fc5b..9f9d918eba12 100644 --- a/226340/price/prices-20241101.csv +++ b/226340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,-16,5,-1.16,269187162,196100,62.92,1370,1390,1363,1799,969,1384,1372.70,3.13,0,-18081,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,574,-65.14,1.37,12,0.47,-21.00,996.00,4850,20240614,-71.79,1335,20241115,2.47,4850,-71.79,20240614,1335,2.47,20241115,4850,-71.79,20240614,1335,2.47,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N +20241119,150931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1368,-16,5,-1.16,260179787,189517,60.81,1370,1390,1363,1799,969,1384,1372.86,3.13,0,-17229,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,574,-65.14,1.37,12,0.45,-21.00,996.00,4850,20240614,-71.79,1335,20241115,2.47,4850,-71.79,20240614,1335,2.47,20241115,4850,-71.79,20240614,1335,2.47,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N +20241119,140930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1375,-9,5,-0.65,237736533,173101,55.54,1370,1390,1363,1799,969,1384,1373.40,3.13,0,-18465,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,577,-65.48,1.38,12,0.41,-21.00,996.00,4850,20240614,-71.65,1335,20241115,3.00,4850,-71.65,20240614,1335,3.00,20241115,4850,-71.65,20240614,1335,3.00,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N +20241119,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1376,-8,5,-0.58,195296165,142115,45.60,1370,1390,1363,1799,969,1384,1374.21,3.13,0,-10910,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,577,-65.52,1.38,12,0.34,-21.00,996.00,4850,20240614,-71.63,1335,20241115,3.07,4850,-71.63,20240614,1335,3.07,20241115,4850,-71.63,20240614,1335,3.07,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N +20241119,120923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1378,-6,5,-0.43,162878347,118487,38.02,1370,1390,1363,1799,969,1384,1374.65,3.13,0,-7667,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,578,-65.62,1.38,12,0.28,-21.00,996.00,4850,20240614,-71.59,1335,20241115,3.22,4850,-71.59,20240614,1335,3.22,20241115,4850,-71.59,20240614,1335,3.22,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N +20241119,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1375,-9,5,-0.65,136683541,99500,31.93,1370,1390,1363,1799,969,1384,1373.70,3.13,0,-7522,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,577,-65.48,1.38,12,0.24,-21.00,996.00,4850,20240614,-71.65,1335,20241115,3.00,4850,-71.65,20240614,1335,3.00,20241115,4850,-71.65,20240614,1335,3.00,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N +20241119,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,-5,5,-0.36,106980663,77973,25.02,1370,1390,1363,1799,969,1384,1372.02,3.13,0,-8518,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,579,-65.67,1.38,12,0.19,-21.00,996.00,4850,20240614,-71.57,1335,20241115,3.30,4850,-71.57,20240614,1335,3.30,20241115,4850,-71.57,20240614,1335,3.30,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N +20241119,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1373,-11,5,-0.79,58930049,43007,13.80,1370,1390,1363,1799,969,1384,1370.24,3.13,0,-18462,1448,1415,1389,1356,1330,1432,1373,42,415,100,990,1,1,41952420,576,-65.38,1.38,12,0.10,-21.00,996.00,4850,20240614,-71.69,1335,20241115,2.85,4850,-71.69,20240614,1335,2.85,20241115,4850,-71.69,20240614,1335,2.85,20241115,4.74,N,226340,100,41 억,,1311877,N,N,0,N,00,N 20241118,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1384,-2,5,-0.14,432118344,310124,44.51,1370,1422,1363,1801,971,1386,1393.54,3.06,0,26438,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,581,-65.90,1.39,12,0.74,-21.00,996.00,4850,20240614,-71.46,1335,20241115,3.67,4850,-71.46,20240614,1335,3.67,20241115,4850,-71.46,20240614,1335,3.67,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N 20241118,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1382,-4,5,-0.29,409432588,293728,42.16,1370,1422,1363,1801,971,1386,1393.92,3.06,0,24860,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,580,-65.81,1.39,12,0.70,-21.00,996.00,4850,20240614,-71.51,1335,20241115,3.52,4850,-71.51,20240614,1335,3.52,20241115,4850,-71.51,20240614,1335,3.52,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N 20241118,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1387,1,2,0.07,379168000,271821,39.01,1370,1422,1363,1801,971,1386,1394.92,3.06,0,30115,1457,1421,1378,1342,1299,1400,1321,42,415,100,990,1,1,41952420,582,-66.05,1.39,12,0.65,-21.00,996.00,4850,20240614,-71.40,1335,20241115,3.90,4850,-71.40,20240614,1335,3.90,20241115,4850,-71.40,20240614,1335,3.90,20241115,4.87,N,226340,100,41 억,,1285345,N,N,0,N,00,N diff --git a/226360/price/prices-20241101.csv b/226360/price/prices-20241101.csv index 63b078d1799a..8a6da1c9937d 100644 --- a/226360/price/prices-20241101.csv +++ b/226360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160917,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N +20241119,150931,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N +20241119,140930,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N +20241119,130934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N +20241119,120923,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N +20241119,110934,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N +20241119,100957,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N +20241119,090950,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231110,0.00,2555,20231110,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N 20241118,160921,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231109,0.00,2555,20231109,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N 20241118,150933,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231109,0.00,2555,20231109,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N 20241118,140935,58,100.00,KOSDAQ,,건설,N,N,N,N, ,N,2555,0,3,0.00,0,0,0.00,0,0,0,3835,1277,2555,0.00,2.43,0,0,2555,2555,2555,2555,2555,2555,2555,24,1280,100,0,5,1,23756732,607,-18.79,0.45,12,0.00,-136.00,5731.00,2555,20231109,0.00,2555,20231109,0.00,2555,0.00,20240102,2555,0.00,20240102,2555,0.00,20240423,319,700.94,20231120,0.00,N,226360,100,23 억,,577582,N,N,0,N,00,N diff --git a/226400/price/prices-20241101.csv b/226400/price/prices-20241101.csv index cbb42d435d3d..2e07736dcb39 100644 --- a/226400/price/prices-20241101.csv +++ b/226400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160917,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,100,2,2.03,1312620270,265733,69.65,4860,5090,4810,6400,3455,4930,4939.54,2.06,0,-2433,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,10,1,20661601,1039,28.26,1.91,12,1.29,178.00,2633.00,6770,20241106,-25.70,4060,20240610,23.89,6770,-25.70,20241106,4060,23.89,20240610,6770,-25.70,20241106,4060,23.89,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N +20241119,150931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5030,100,2,2.03,1245570060,252403,66.16,4860,5090,4810,6400,3455,4930,4934.85,2.06,0,-1100,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,10,1,20661601,1039,28.26,1.91,12,1.22,178.00,2633.00,6770,20241106,-25.70,4060,20240610,23.89,6770,-25.70,20241106,4060,23.89,20240610,6770,-25.70,20241106,4060,23.89,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N +20241119,140931,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4995,65,2,1.32,1140412955,231376,60.65,4860,5090,4810,6400,3455,4930,4928.83,2.06,0,-10033,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,5,1,20661601,1032,28.06,1.90,12,1.12,178.00,2633.00,6770,20241106,-26.22,4060,20240610,23.03,6770,-26.22,20241106,4060,23.03,20240610,6770,-26.22,20241106,4060,23.03,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N +20241119,130934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5020,90,2,1.83,872674360,177170,46.44,4860,5090,4810,6400,3455,4930,4925.63,2.06,0,-17840,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,10,1,20661601,1037,28.20,1.91,12,0.86,178.00,2633.00,6770,20241106,-25.85,4060,20240610,23.65,6770,-25.85,20241106,4060,23.65,20240610,6770,-25.85,20241106,4060,23.65,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N +20241119,120923,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,5050,120,2,2.43,750671420,153033,40.11,4860,5080,4810,6400,3455,4930,4905.28,2.06,0,-7432,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,10,1,20661601,1043,28.37,1.92,12,0.74,178.00,2633.00,6770,20241106,-25.41,4060,20240610,24.38,6770,-25.41,20241106,4060,24.38,20240610,6770,-25.41,20241106,4060,24.38,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N +20241119,110934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4945,15,2,0.30,576718785,118323,31.01,4860,4950,4810,6400,3455,4930,4874.08,2.06,0,-1600,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,5,1,20661601,1022,27.78,1.88,12,0.57,178.00,2633.00,6770,20241106,-26.96,4060,20240610,21.80,6770,-26.96,20241106,4060,21.80,20240610,6770,-26.96,20241106,4060,21.80,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N +20241119,100958,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4865,-65,5,-1.32,397207220,81648,21.40,4860,4930,4810,6400,3455,4930,4864.83,2.06,0,9917,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,5,1,20661601,1005,27.33,1.85,12,0.40,178.00,2633.00,6770,20241106,-28.14,4060,20240610,19.83,6770,-28.14,20241106,4060,19.83,20240610,6770,-28.14,20241106,4060,19.83,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N +20241119,090951,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4885,-45,5,-0.91,201754665,41238,10.81,4860,4930,4850,6400,3455,4930,4892.40,2.06,0,23191,5300,5115,4975,4790,4650,5045,4720,103,1470,500,3540,5,1,20661601,1009,27.44,1.86,12,0.20,178.00,2633.00,6770,20241106,-27.84,4060,20240610,20.32,6770,-27.84,20241106,4060,20.32,20240610,6770,-27.84,20241106,4060,20.32,20240610,5.07,N,226400,500,103 억,,425655,N,N,0,N,00,N 20241118,160921,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4930,-200,5,-3.90,1897914525,381482,227.77,5010,5160,4835,6660,3600,5130,4975.16,2.31,0,-58052,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,5,1,20661601,1019,27.70,1.87,12,1.85,178.00,2633.00,6770,20241106,-27.18,4060,20240610,21.43,6770,-27.18,20241106,4060,21.43,20240610,6770,-27.18,20241106,4060,21.43,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N 20241118,150934,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4960,-170,5,-3.31,1839154330,369575,220.66,5010,5160,4835,6660,3600,5130,4976.40,2.31,0,-52430,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,5,1,20661601,1025,27.87,1.88,12,1.79,178.00,2633.00,6770,20241106,-26.74,4060,20240610,22.17,6770,-26.74,20241106,4060,22.17,20240610,6770,-26.74,20241106,4060,22.17,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N 20241118,140935,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,4895,-235,5,-4.58,1412739025,282139,168.45,5010,5160,4885,6660,3600,5130,5007.24,2.31,0,-43024,5313,5221,5108,5016,4903,5165,4960,103,1530,500,3690,5,1,20661601,1011,27.50,1.86,12,1.37,178.00,2633.00,6770,20241106,-27.70,4060,20240610,20.57,6770,-27.70,20241106,4060,20.57,20240610,6770,-27.70,20241106,4060,20.57,20240610,5.17,N,226400,500,103 억,,478226,N,N,0,N,00,N diff --git a/226440/price/prices-20241101.csv b/226440/price/prices-20241101.csv index cc5fdb9020c6..28567f198338 100644 --- a/226440/price/prices-20241101.csv +++ b/226440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160917,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241119,150931,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241119,140931,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241119,130934,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241119,120923,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241119,110935,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241119,100958,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N +20241119,090951,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231110,0.00,1530,20231110,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241118,160922,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231109,0.00,1530,20231109,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241118,150934,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231109,0.00,1530,20231109,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N 20241118,140935,58,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1530,0,3,0.00,0,0,0.00,0,0,0,1989,1071,1530,0.00,0.86,0,0,1530,1530,1530,1530,1530,1530,1530,66,459,100,0,1,1,65739186,1006,-22.17,4.83,12,0.00,-69.00,317.00,1530,20231109,0.00,1530,20231109,0.00,1530,0.00,20240102,1530,0.00,20240102,1530,0.00,20231120,1530,0.00,20231120,0.47,N,226440,100,65 억,,565557,N,N,0,N,00,N diff --git a/226950/price/prices-20241101.csv b/226950/price/prices-20241101.csv index bff0e5ff1128..9d487938ff0a 100644 --- a/226950/price/prices-20241101.csv +++ b/226950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19350,1800,2,10.26,14603221890,786383,33.20,17570,19350,17100,22800,12290,17550,18567.95,2.57,0,8443,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3336,-16.99,6.56,12,4.56,-1139.00,2951.00,32750,20241024,-40.92,8280,20240624,133.70,32750,-40.92,20241024,8280,133.70,20240624,32750,-40.92,20241024,8280,133.70,20240624,0.75,N,226950,500,86 억,,443229,N,N,5,N,00,N +20241119,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,19150,1600,2,9.12,13749459340,742057,31.33,17570,19200,17100,22800,12290,17550,18528.87,2.57,0,6502,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3301,-16.81,6.49,12,4.30,-1139.00,2951.00,32750,20241024,-41.53,8280,20240624,131.28,32750,-41.53,20241024,8280,131.28,20240624,32750,-41.53,20241024,8280,131.28,20240624,0.75,N,226950,500,86 억,,443229,N,N,57,N,00,N +20241119,140931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18770,1220,2,6.95,12289549210,665059,28.08,17570,19200,17100,22800,12290,17550,18478.91,2.57,0,-15897,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3236,-16.48,6.36,12,3.86,-1139.00,2951.00,32750,20241024,-42.69,8280,20240624,126.69,32750,-42.69,20241024,8280,126.69,20240624,32750,-42.69,20241024,8280,126.69,20240624,0.75,N,226950,500,86 억,,443229,N,N,57,N,00,N +20241119,130934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18400,850,2,4.84,11126591510,601845,25.41,17570,19200,17100,22800,12290,17550,18487.50,2.57,0,-9671,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3172,-16.15,6.24,12,3.49,-1139.00,2951.00,32750,20241024,-43.82,8280,20240624,122.22,32750,-43.82,20241024,8280,122.22,20240624,32750,-43.82,20241024,8280,122.22,20240624,0.75,N,226950,500,86 억,,443229,N,N,57,N,00,N +20241119,120924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18890,1340,2,7.64,9973765390,540170,22.80,17570,19200,17100,22800,12290,17550,18464.15,2.57,0,11052,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3256,-16.58,6.40,12,3.13,-1139.00,2951.00,32750,20241024,-42.32,8280,20240624,128.14,32750,-42.32,20241024,8280,128.14,20240624,32750,-42.32,20241024,8280,128.14,20240624,0.75,N,226950,500,86 억,,443229,N,N,57,N,00,N +20241119,110935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18580,1030,2,5.87,7307469300,399109,16.85,17570,18970,17100,22800,12290,17550,18309.49,2.57,0,17720,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3203,-16.31,6.30,12,2.32,-1139.00,2951.00,32750,20241024,-43.27,8280,20240624,124.40,32750,-43.27,20241024,8280,124.40,20240624,32750,-43.27,20241024,8280,124.40,20240624,0.75,N,226950,500,86 억,,443229,N,N,57,N,00,N +20241119,100958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18100,550,2,3.13,4441365790,245936,10.38,17570,18760,17100,22800,12290,17550,18059.07,2.57,0,-10133,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3120,-15.89,6.13,12,1.43,-1139.00,2951.00,32750,20241024,-44.73,8280,20240624,118.60,32750,-44.73,20241024,8280,118.60,20240624,32750,-44.73,20241024,8280,118.60,20240624,0.75,N,226950,500,86 억,,443229,N,N,57,N,00,N +20241119,090951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,18150,600,2,3.42,1116264440,63466,2.68,17570,18180,17100,22800,12290,17550,17588.40,2.57,0,6884,22630,20090,17610,15070,12590,18850,13830,86,5250,500,11930,10,1,17238223,3129,-15.94,6.15,12,0.37,-1139.00,2951.00,32750,20241024,-44.58,8280,20240624,119.20,32750,-44.58,20241024,8280,119.20,20240624,32750,-44.58,20241024,8280,119.20,20240624,0.75,N,226950,500,86 억,,443229,N,N,57,N,00,N 20241118,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17550,-3600,5,-17.02,40389469330,2362259,711.74,20150,20150,15130,27450,14850,21150,17097.51,4.18,0,-276064,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,3025,-15.41,5.95,12,13.70,-1139.00,2951.00,32750,20241024,-46.41,8280,20240624,111.96,32750,-46.41,20241024,8280,111.96,20240624,32750,-46.41,20241024,8280,111.96,20240624,0.77,N,226950,500,86 억,,719787,N,N,57,N,00,N 20241118,150934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17430,-3720,5,-17.59,39672462830,2321340,699.41,20150,20150,15130,27450,14850,21150,17090.24,4.18,0,-280403,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,3005,-15.30,5.91,12,13.47,-1139.00,2951.00,32750,20241024,-46.78,8280,20240624,110.51,32750,-46.78,20241024,8280,110.51,20240624,32750,-46.78,20241024,8280,110.51,20240624,0.77,N,226950,500,86 억,,719787,N,N,19,N,00,N 20241118,140936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17780,-3370,5,-15.93,38267657550,2241139,675.25,20150,20150,15130,27450,14850,21150,17075.00,4.18,0,-275812,23283,22216,21483,20416,19683,21850,20050,86,6300,500,14380,10,1,17238223,3065,-15.61,6.03,12,13.00,-1139.00,2951.00,32750,20241024,-45.71,8280,20240624,114.73,32750,-45.71,20241024,8280,114.73,20240624,32750,-45.71,20241024,8280,114.73,20240624,0.77,N,226950,500,86 억,,719787,N,N,19,N,00,N diff --git a/227100/price/prices-20241101.csv b/227100/price/prices-20241101.csv index e55303367329..e2470c575bfa 100644 --- a/227100/price/prices-20241101.csv +++ b/227100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160918,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1098,46,2,4.37,367435570,346447,112.20,1053,1120,1034,1367,737,1052,1060.57,0.24,0,-213,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,211,-0.43,1.07,12,1.80,-2570.00,1030.00,4600,20231228,-76.13,482,20240828,127.80,3975,-72.38,20240105,482,127.80,20240828,4600,-76.13,20231228,482,127.80,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N +20241119,150932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1060,8,2,0.76,270945283,257835,83.50,1053,1074,1034,1367,737,1052,1050.85,0.24,0,-11788,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,204,-0.41,1.03,12,1.34,-2570.00,1030.00,4600,20231228,-76.96,482,20240828,119.92,3975,-73.33,20240105,482,119.92,20240828,4600,-76.96,20231228,482,119.92,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N +20241119,140931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1049,-3,5,-0.29,229433335,218193,70.66,1053,1074,1034,1367,737,1052,1051.52,0.24,0,-9334,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,202,-0.41,1.02,12,1.14,-2570.00,1030.00,4600,20231228,-77.20,482,20240828,117.63,3975,-73.61,20240105,482,117.63,20240828,4600,-77.20,20231228,482,117.63,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N +20241119,130935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1053,1,2,0.10,222880411,211915,68.63,1053,1074,1034,1367,737,1052,1051.74,0.24,0,-10662,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,202,-0.41,1.02,12,1.10,-2570.00,1030.00,4600,20231228,-77.11,482,20240828,118.46,3975,-73.51,20240105,482,118.46,20240828,4600,-77.11,20231228,482,118.46,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N +20241119,120924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1048,-4,5,-0.38,164942097,156183,50.58,1053,1074,1044,1367,737,1052,1056.08,0.24,0,-3384,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,201,-0.41,1.02,12,0.81,-2570.00,1030.00,4600,20231228,-77.22,482,20240828,117.43,3975,-73.64,20240105,482,117.43,20240828,4600,-77.22,20231228,482,117.43,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N +20241119,110935,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1056,4,2,0.38,139286852,131766,42.67,1053,1074,1050,1367,737,1052,1057.08,0.24,0,-1254,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,203,-0.41,1.03,12,0.69,-2570.00,1030.00,4600,20231228,-77.04,482,20240828,119.09,3975,-73.43,20240105,482,119.09,20240828,4600,-77.04,20231228,482,119.09,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N +20241119,100959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1061,9,2,0.86,96920789,91602,29.67,1053,1074,1052,1367,737,1052,1058.06,0.24,0,10086,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,204,-0.41,1.03,12,0.48,-2570.00,1030.00,4600,20231228,-76.93,482,20240828,120.12,3975,-73.31,20240105,482,120.12,20240828,4600,-76.93,20231228,482,120.12,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N +20241119,090951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1068,16,2,1.52,30533295,28879,9.35,1053,1074,1052,1367,737,1052,1057.28,0.24,0,-8406,1170,1110,1060,1000,950,1141,1031,96,315,500,710,1,1,19214182,205,-0.42,1.04,12,0.15,-2570.00,1030.00,4600,20231228,-76.78,482,20240828,121.58,3975,-73.13,20240105,482,121.58,20240828,4600,-76.78,20231228,482,121.58,20240828,0.00,N,227100,500,96 억,,45699,N,N,0,N,00,N 20241118,160922,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1052,-9,5,-0.85,323006973,302140,81.06,1051,1120,1010,1379,743,1061,1069.06,0.31,0,-13210,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,202,-0.41,1.02,12,1.57,-2570.00,1030.00,4600,20231228,-77.13,482,20240828,118.26,3975,-73.53,20240105,482,118.26,20240828,4600,-77.13,20231228,482,118.26,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N 20241118,150934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1054,-7,5,-0.66,311621238,291376,78.18,1051,1120,1010,1379,743,1061,1069.48,0.31,0,-17347,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,203,-0.41,1.02,12,1.52,-2570.00,1030.00,4600,20231228,-77.09,482,20240828,118.67,3975,-73.48,20240105,482,118.67,20240828,4600,-77.09,20231228,482,118.67,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N 20241118,140936,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1062,1,2,0.09,293760605,274463,73.64,1051,1120,1010,1379,743,1061,1070.31,0.31,0,-16330,1149,1105,1076,1032,1003,1090,1017,96,318,500,720,1,1,19214182,204,-0.41,1.03,12,1.43,-2570.00,1030.00,4600,20231228,-76.91,482,20240828,120.33,3975,-73.28,20240105,482,120.33,20240828,4600,-76.91,20231228,482,120.33,20240828,0.00,N,227100,500,96 억,,58920,N,N,0,N,00,N diff --git a/227420/price/prices-20241101.csv b/227420/price/prices-20241101.csv index 184ac5f93684..41e519208d05 100644 --- a/227420/price/prices-20241101.csv +++ b/227420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160918,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N +20241119,150932,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N +20241119,140932,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N +20241119,130935,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N +20241119,120924,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N +20241119,110935,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N +20241119,100959,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N +20241119,090952,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231110,0.00,1808,20231110,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N 20241118,160923,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231109,0.00,1808,20231109,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N 20241118,150935,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231109,0.00,1808,20231109,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N 20241118,140936,58,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2715,904,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,82,907,500,0,1,1,16444510,297,-1.95,5.01,12,0.00,-925.00,361.00,1808,20231109,0.00,1808,20231109,0.00,1808,0.00,20240102,1808,0.00,20240102,1808,0.00,20240119,904,100.00,20231120,0.00,N,227420,500,82 억,,0,N,N,0,N,00,N diff --git a/227610/price/prices-20241101.csv b/227610/price/prices-20241101.csv index cc32a3c6d268..75813fd3a9d4 100644 --- a/227610/price/prices-20241101.csv +++ b/227610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1245,50,2,4.18,373672606,303727,341.98,1198,1279,1190,1553,837,1195,1230.29,0.00,0,49593,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,443,-155.62,1.40,12,0.85,-8.00,891.00,2625,20231115,-52.57,1096,20241115,13.59,2140,-41.82,20240221,1096,13.59,20241115,2555,-51.27,20231123,1096,13.59,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20241119,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,67,2,5.61,364073672,296052,333.34,1198,1279,1190,1553,837,1195,1229.76,0.00,0,49559,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,449,-157.75,1.42,12,0.83,-8.00,891.00,2625,20231115,-51.92,1096,20241115,15.15,2140,-41.03,20240221,1096,15.15,20241115,2555,-50.61,20231123,1096,15.15,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20241119,140932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,44,2,3.68,313782793,255956,288.20,1198,1279,1190,1553,837,1195,1225.92,0.00,0,33827,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,441,-154.88,1.39,12,0.72,-8.00,891.00,2625,20231115,-52.80,1096,20241115,13.05,2140,-42.10,20240221,1096,13.05,20241115,2555,-51.51,20231123,1096,13.05,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20241119,130935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,45,2,3.77,266985787,217837,245.28,1198,1279,1190,1553,837,1195,1225.62,0.00,0,18920,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,441,-155.00,1.39,12,0.61,-8.00,891.00,2625,20231115,-52.76,1096,20241115,13.14,2140,-42.06,20240221,1096,13.14,20241115,2555,-51.47,20231123,1096,13.14,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20241119,120924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,34,2,2.85,256724592,209543,235.94,1198,1279,1190,1553,837,1195,1225.16,0.00,0,16446,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,437,-153.62,1.38,12,0.59,-8.00,891.00,2625,20231115,-53.18,1096,20241115,12.14,2140,-42.57,20240221,1096,12.14,20241115,2555,-51.90,20231123,1096,12.14,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20241119,110936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,42,2,3.51,78752431,65320,73.55,1198,1237,1190,1553,837,1195,1205.64,0.00,0,13889,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,440,-154.62,1.39,12,0.18,-8.00,891.00,2625,20231115,-52.88,1096,20241115,12.86,2140,-42.20,20240221,1096,12.86,20241115,2555,-51.59,20231123,1096,12.86,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20241119,100959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,5,2,0.42,29459192,24619,27.72,1198,1209,1190,1553,837,1195,1196.60,0.00,0,3243,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,427,-150.00,1.35,12,0.07,-8.00,891.00,2625,20231115,-54.29,1096,20241115,9.49,2140,-43.93,20240221,1096,9.49,20241115,2555,-53.03,20231123,1096,9.49,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N +20241119,090952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,0,3,0.00,6573751,5487,6.18,1198,1209,1190,1553,837,1195,1198.06,0.00,0,-1582,1247,1221,1198,1172,1149,1209,1160,178,358,500,860,1,1,35583547,425,-149.38,1.34,12,0.02,-8.00,891.00,2625,20231115,-54.48,1096,20241115,9.03,2140,-44.16,20240221,1096,9.03,20241115,2555,-53.23,20231123,1096,9.03,20241115,0.27,N,227610,500,177 억,,0,N,N,0,N,00,N 20241118,160923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,-29,5,-2.37,105782649,88808,53.92,1224,1224,1175,1591,857,1224,1191.12,0.00,0,535,1309,1266,1181,1138,1053,1288,1160,178,367,500,880,1,1,35583547,425,-149.38,1.34,12,0.25,-8.00,891.00,2625,20231115,-54.48,1096,20241115,9.03,2140,-44.16,20240221,1096,9.03,20241115,2555,-53.23,20231123,1096,9.03,20241115,0.33,N,227610,500,177 억,,0,N,N,0,N,00,N 20241118,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,-29,5,-2.37,103482290,86883,52.75,1224,1224,1175,1591,857,1224,1191.05,0.00,0,846,1309,1266,1181,1138,1053,1288,1160,178,367,500,880,1,1,35583547,425,-149.38,1.34,12,0.24,-8.00,891.00,2625,20231115,-54.48,1096,20241115,9.03,2140,-44.16,20240221,1096,9.03,20241115,2555,-53.23,20231123,1096,9.03,20241115,0.33,N,227610,500,177 억,,0,N,N,0,N,00,N 20241118,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,-36,5,-2.94,96915039,81358,49.40,1224,1224,1175,1591,857,1224,1191.22,0.00,0,1188,1309,1266,1181,1138,1053,1288,1160,178,367,500,880,1,1,35583547,423,-148.50,1.33,12,0.23,-8.00,891.00,2625,20231115,-54.74,1096,20241115,8.39,2140,-44.49,20240221,1096,8.39,20241115,2555,-53.50,20231123,1096,8.39,20241115,0.33,N,227610,500,177 억,,0,N,N,0,N,00,N diff --git a/227840/price/prices-20241101.csv b/227840/price/prices-20241101.csv index 6d44a928c8b0..ac7e37253283 100644 --- a/227840/price/prices-20241101.csv +++ b/227840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160919,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10530,-90,5,-0.85,131491450,12471,66.34,10620,10750,10470,13800,7440,10620,10543.87,2.67,0,501,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,958,3.29,0.36,12,0.14,3205.00,29424.00,11810,20240508,-10.84,10100,20240806,4.26,11810,-10.84,20240508,10100,4.26,20240806,11810,-10.84,20240508,10100,4.26,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N +20241119,150933,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10530,-90,5,-0.85,86921750,8226,43.76,10620,10750,10520,13800,7440,10620,10566.71,2.67,0,-261,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,958,3.29,0.36,12,0.09,3205.00,29424.00,11810,20240508,-10.84,10100,20240806,4.26,11810,-10.84,20240508,10100,4.26,20240806,11810,-10.84,20240508,10100,4.26,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N +20241119,140932,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10560,-60,5,-0.56,44790080,4229,22.49,10620,10750,10540,13800,7440,10620,10591.18,2.67,0,-527,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,961,3.29,0.36,12,0.05,3205.00,29424.00,11810,20240508,-10.58,10100,20240806,4.55,11810,-10.58,20240508,10100,4.55,20240806,11810,-10.58,20240508,10100,4.55,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N +20241119,130936,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10570,-50,5,-0.47,42750580,4036,21.47,10620,10750,10540,13800,7440,10620,10592.31,2.67,0,-527,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,962,3.30,0.36,12,0.04,3205.00,29424.00,11810,20240508,-10.50,10100,20240806,4.65,11810,-10.50,20240508,10100,4.65,20240806,11810,-10.50,20240508,10100,4.65,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N +20241119,120925,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10540,-80,5,-0.75,32600590,3074,16.35,10620,10750,10540,13800,7440,10620,10605.27,2.67,0,-520,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,959,3.29,0.36,12,0.03,3205.00,29424.00,11810,20240508,-10.75,10100,20240806,4.36,11810,-10.75,20240508,10100,4.36,20240806,11810,-10.75,20240508,10100,4.36,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N +20241119,110936,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10540,-80,5,-0.75,31144960,2936,15.62,10620,10750,10540,13800,7440,10620,10607.96,2.67,0,-515,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,959,3.29,0.36,12,0.03,3205.00,29424.00,11810,20240508,-10.75,10100,20240806,4.36,11810,-10.75,20240508,10100,4.36,20240806,11810,-10.75,20240508,10100,4.36,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N +20241119,100959,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10620,0,3,0.00,16525250,1555,8.27,10620,10750,10620,13800,7440,10620,10627.17,2.67,0,-361,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,967,3.31,0.36,12,0.02,3205.00,29424.00,11810,20240508,-10.08,10100,20240806,5.15,11810,-10.08,20240508,10100,5.15,20240806,11810,-10.08,20240508,10100,5.15,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N +20241119,090952,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10650,30,2,0.28,6975900,656,3.49,10620,10750,10620,13800,7440,10620,10633.99,2.67,0,-169,10760,10690,10610,10540,10460,10725,10575,455,3180,5000,7640,10,1,9100836,969,3.32,0.36,12,0.01,3205.00,29424.00,11810,20240508,-9.82,10100,20240806,5.45,11810,-9.82,20240508,10100,5.45,20240806,11810,-9.82,20240508,10100,5.45,20240806,0.40,N,227840,5000,455 억,,243375,N,N,0,N,00,N 20241118,160923,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10620,90,2,0.85,199074130,18800,123.77,10530,10680,10530,13680,7380,10530,10589.02,2.66,0,2723,10723,10626,10533,10436,10343,10580,10390,455,3150,5000,7580,10,1,9100836,967,3.31,0.36,12,0.21,3205.00,29424.00,11810,20240508,-10.08,10100,20240806,5.15,11810,-10.08,20240508,10100,5.15,20240806,11810,-10.08,20240508,10100,5.15,20240806,0.40,N,227840,5000,455 억,,241752,N,N,0,N,00,N 20241118,150935,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10530,0,3,0.00,194343040,18354,120.84,10530,10680,10530,13680,7380,10530,10588.59,2.66,0,2715,10723,10626,10533,10436,10343,10580,10390,455,3150,5000,7580,10,1,9100836,958,3.29,0.36,12,0.20,3205.00,29424.00,11810,20240508,-10.84,10100,20240806,4.26,11810,-10.84,20240508,10100,4.26,20240806,11810,-10.84,20240508,10100,4.26,20240806,0.40,N,227840,5000,455 억,,241752,N,N,0,N,00,N 20241118,140937,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10670,140,2,1.33,92708690,8736,57.52,10530,10680,10530,13680,7380,10530,10612.26,2.66,0,-311,10723,10626,10533,10436,10343,10580,10390,455,3150,5000,7580,10,1,9100836,971,3.33,0.36,12,0.10,3205.00,29424.00,11810,20240508,-9.65,10100,20240806,5.64,11810,-9.65,20240508,10100,5.64,20240806,11810,-9.65,20240508,10100,5.64,20240806,0.40,N,227840,5000,455 억,,241752,N,N,0,N,00,N diff --git a/227950/price/prices-20241101.csv b/227950/price/prices-20241101.csv index ef8a2864eb00..ec16ba48a78b 100644 --- a/227950/price/prices-20241101.csv +++ b/227950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160919,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,454,-10,5,-2.16,93517037,203254,41.02,471,471,452,603,325,464,460.10,0.70,0,-14323,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,470,4.37,0.42,12,0.20,104.00,1074.00,849,20240314,-46.53,405,20241028,12.10,849,-46.53,20240314,405,12.10,20241028,849,-46.53,20240314,405,12.10,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N +20241119,150933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,458,-6,5,-1.29,89624330,194705,39.30,471,471,452,603,325,464,460.31,0.70,0,-17389,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,474,4.40,0.43,12,0.19,104.00,1074.00,849,20240314,-46.05,405,20241028,13.09,849,-46.05,20240314,405,13.09,20241028,849,-46.05,20240314,405,13.09,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N +20241119,140932,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,455,-9,5,-1.94,86022525,186817,37.71,471,471,452,603,325,464,460.46,0.70,0,-17323,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,471,4.38,0.42,12,0.18,104.00,1074.00,849,20240314,-46.41,405,20241028,12.35,849,-46.41,20240314,405,12.35,20241028,849,-46.41,20240314,405,12.35,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N +20241119,130936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,465,1,2,0.22,49361898,107206,21.64,471,471,452,603,325,464,460.44,0.70,0,-12492,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,482,4.47,0.43,12,0.10,104.00,1074.00,849,20240314,-45.23,405,20241028,14.81,849,-45.23,20240314,405,14.81,20241028,849,-45.23,20240314,405,14.81,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N +20241119,120925,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,462,-2,5,-0.43,40084874,87140,17.59,471,471,452,603,325,464,460.01,0.70,0,-7012,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,479,4.44,0.43,12,0.08,104.00,1074.00,849,20240314,-45.58,405,20241028,14.07,849,-45.58,20240314,405,14.07,20241028,849,-45.58,20240314,405,14.07,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N +20241119,110936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,464,0,3,0.00,36475732,79302,16.01,471,471,452,603,325,464,459.96,0.70,0,-7577,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,481,4.46,0.43,12,0.08,104.00,1074.00,849,20240314,-45.35,405,20241028,14.57,849,-45.35,20240314,405,14.57,20241028,849,-45.35,20240314,405,14.57,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N +20241119,101000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,458,-6,5,-1.29,29509072,64180,12.95,471,471,452,603,325,464,459.79,0.70,0,-4280,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,474,4.40,0.43,12,0.06,104.00,1074.00,849,20240314,-46.05,405,20241028,13.09,849,-46.05,20240314,405,13.09,20241028,849,-46.05,20240314,405,13.09,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N +20241119,090952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,459,-5,5,-1.08,12888978,27711,5.59,471,471,459,603,325,464,465.12,0.70,0,-2698,505,484,468,447,431,495,458,104,139,100,330,1,1,103575530,475,4.41,0.43,12,0.03,104.00,1074.00,849,20240314,-45.94,405,20241028,13.33,849,-45.94,20240314,405,13.33,20241028,849,-45.94,20240314,405,13.33,20241028,1.08,N,227950,100,103 억,,727701,N,N,0,N,00,N 20241118,160923,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,464,5,2,1.09,230347086,492757,84.95,460,489,452,596,322,459,467.47,0.68,0,21607,494,476,461,443,428,485,452,104,137,100,330,1,1,103575530,481,4.46,0.43,12,0.48,104.00,1074.00,849,20240314,-45.35,405,20241028,14.57,849,-45.35,20240314,405,14.57,20241028,849,-45.35,20240314,405,14.57,20241028,1.03,N,227950,100,103 억,,706028,N,N,0,N,00,N 20241118,150936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,462,3,2,0.65,220659958,471808,81.33,460,489,452,596,322,459,467.69,0.68,0,21689,494,476,461,443,428,485,452,104,137,100,330,1,1,103575530,479,4.44,0.43,12,0.46,104.00,1074.00,849,20240314,-45.58,405,20241028,14.07,849,-45.58,20240314,405,14.07,20241028,849,-45.58,20240314,405,14.07,20241028,1.03,N,227950,100,103 억,,706028,N,N,0,N,00,N 20241118,140937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,459,0,3,0.00,200514223,428206,73.82,460,489,452,596,322,459,468.27,0.68,0,25994,494,476,461,443,428,485,452,104,137,100,330,1,1,103575530,475,4.41,0.43,12,0.41,104.00,1074.00,849,20240314,-45.94,405,20241028,13.33,849,-45.94,20240314,405,13.33,20241028,849,-45.94,20240314,405,13.33,20241028,1.03,N,227950,100,103 억,,706028,N,N,0,N,00,N diff --git a/228340/price/prices-20241101.csv b/228340/price/prices-20241101.csv index d3729fd67e38..7c8b4f4c25c9 100644 --- a/228340/price/prices-20241101.csv +++ b/228340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160919,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1790,-12,5,-0.67,24776428,13830,88.86,1782,1810,1782,2340,1262,1802,1791.50,0.51,0,-586,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,358,6.94,0.28,12,0.07,258.00,6404.00,2920,20231121,-38.70,1782,20241119,0.45,2705,-33.83,20240403,1782,0.45,20241119,2920,-38.70,20231121,1782,0.45,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N +20241119,150933,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1795,-7,5,-0.39,22877563,12770,82.05,1782,1810,1782,2340,1262,1802,1791.51,0.51,0,36,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,359,6.96,0.28,12,0.06,258.00,6404.00,2920,20231121,-38.53,1782,20241119,0.73,2705,-33.64,20240403,1782,0.73,20241119,2920,-38.53,20231121,1782,0.73,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N +20241119,140933,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1804,2,2,0.11,22404123,12507,80.36,1782,1810,1782,2340,1262,1802,1791.33,0.51,0,251,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,361,6.99,0.28,12,0.06,258.00,6404.00,2920,20231121,-38.22,1782,20241119,1.23,2705,-33.31,20240403,1782,1.23,20241119,2920,-38.22,20231121,1782,1.23,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N +20241119,130936,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1786,-16,5,-0.89,21053307,11756,75.53,1782,1810,1782,2340,1262,1802,1790.86,0.51,0,201,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,357,6.92,0.28,12,0.06,258.00,6404.00,2920,20231121,-38.84,1782,20241119,0.22,2705,-33.97,20240403,1782,0.22,20241119,2920,-38.84,20231121,1782,0.22,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N +20241119,120925,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1806,4,2,0.22,8797472,4909,31.54,1782,1810,1782,2340,1262,1802,1792.11,0.51,0,259,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,361,7.00,0.28,12,0.02,258.00,6404.00,2920,20231121,-38.15,1782,20241119,1.35,2705,-33.23,20240403,1782,1.35,20241119,2920,-38.15,20231121,1782,1.35,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N +20241119,110937,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1798,-4,5,-0.22,5210384,2913,18.72,1782,1810,1782,2340,1262,1802,1788.67,0.51,0,464,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,360,6.97,0.28,12,0.01,258.00,6404.00,2920,20231121,-38.42,1782,20241119,0.90,2705,-33.53,20240403,1782,0.90,20241119,2920,-38.42,20231121,1782,0.90,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N +20241119,101000,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1810,8,2,0.44,5103730,2854,18.34,1782,1810,1782,2340,1262,1802,1788.27,0.51,0,466,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,362,7.02,0.28,12,0.01,258.00,6404.00,2920,20231121,-38.01,1782,20241119,1.57,2705,-33.09,20240403,1782,1.57,20241119,2920,-38.01,20231121,1782,1.57,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N +20241119,090953,57,100.00,KOSDAQ,신저가,비금속,N,N,N,N, ,N,1800,-2,5,-0.11,4874774,2727,17.52,1782,1801,1782,2340,1262,1802,1787.60,0.51,0,466,1854,1828,1815,1789,1776,1821,1782,100,538,500,1260,1,1,20000000,360,6.98,0.28,12,0.01,258.00,6404.00,2920,20231121,-38.36,1782,20241119,1.01,2705,-33.46,20240403,1782,1.01,20241119,2920,-38.36,20231121,1782,1.01,20241119,0.07,N,228340,500,100 억,,102909,N,N,0,N,00,N 20241118,160924,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1802,-31,5,-1.69,28254438,15564,213.41,1810,1841,1802,2380,1284,1833,1815.37,0.51,0,295,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,360,6.98,0.28,12,0.08,258.00,6404.00,2920,20231121,-38.29,1800,20241111,0.11,2705,-33.38,20240403,1800,0.11,20241111,2920,-38.29,20231121,1800,0.11,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N 20241118,150936,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1824,-9,5,-0.49,27136581,14945,204.92,1810,1841,1809,2380,1284,1833,1815.76,0.51,0,327,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,365,7.07,0.28,12,0.07,258.00,6404.00,2920,20231121,-37.53,1800,20241111,1.33,2705,-32.57,20240403,1800,1.33,20241111,2920,-37.53,20231121,1800,1.33,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N 20241118,140937,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,1835,2,2,0.11,17343225,9542,130.84,1810,1841,1809,2380,1284,1833,1817.57,0.51,0,41,1874,1853,1841,1820,1808,1864,1831,100,547,500,1280,1,1,20000000,367,7.11,0.29,12,0.05,258.00,6404.00,2920,20231121,-37.16,1800,20241111,1.94,2705,-32.16,20240403,1800,1.94,20241111,2920,-37.16,20231121,1800,1.94,20241111,0.07,N,228340,500,100 억,,102614,N,N,0,N,00,N diff --git a/228670/price/prices-20241101.csv b/228670/price/prices-20241101.csv index de9f529b2e8a..9486dcb8fd67 100644 --- a/228670/price/prices-20241101.csv +++ b/228670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160920,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6690,0,3,0.00,250715880,37621,63.77,6700,6780,6550,8690,4690,6690,6664.22,11.75,0,-3786,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1037,-48.13,0.81,12,0.24,-139.00,8212.00,25700,20231121,-73.97,6140,20241115,8.96,25100,-73.35,20240109,6140,8.96,20241115,25700,-73.97,20231121,6140,8.96,20241115,4.18,N,228670,500,77 억,,1821045,N,N,10,N,00,N +20241119,150933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6680,-10,5,-0.15,235449000,35333,59.89,6700,6780,6550,8690,4690,6690,6663.71,11.75,0,-3525,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1035,-48.06,0.81,12,0.23,-139.00,8212.00,25700,20231121,-74.01,6140,20241115,8.79,25100,-73.39,20240109,6140,8.79,20241115,25700,-74.01,20231121,6140,8.79,20241115,4.18,N,228670,500,77 억,,1821045,N,N,30,N,00,N +20241119,140933,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6660,-30,5,-0.45,214209640,32130,54.46,6700,6780,6550,8690,4690,6690,6666.97,11.75,0,-3809,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1032,-47.91,0.81,12,0.21,-139.00,8212.00,25700,20231121,-74.09,6140,20241115,8.47,25100,-73.47,20240109,6140,8.47,20241115,25700,-74.09,20231121,6140,8.47,20241115,4.18,N,228670,500,77 억,,1821045,N,N,30,N,00,N +20241119,130936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6660,-30,5,-0.45,201820500,30268,51.31,6700,6780,6550,8690,4690,6690,6667.78,11.75,0,-3956,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1032,-47.91,0.81,12,0.20,-139.00,8212.00,25700,20231121,-74.09,6140,20241115,8.47,25100,-73.47,20240109,6140,8.47,20241115,25700,-74.09,20231121,6140,8.47,20241115,4.18,N,228670,500,77 억,,1821045,N,N,30,N,00,N +20241119,120925,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6680,-10,5,-0.15,176721320,26492,44.91,6700,6780,6550,8690,4690,6690,6670.74,11.75,0,-4530,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1035,-48.06,0.81,12,0.17,-139.00,8212.00,25700,20231121,-74.01,6140,20241115,8.79,25100,-73.39,20240109,6140,8.79,20241115,25700,-74.01,20231121,6140,8.79,20241115,4.18,N,228670,500,77 억,,1821045,N,N,30,N,00,N +20241119,110937,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6700,10,2,0.15,156917830,23527,39.88,6700,6780,6550,8690,4690,6690,6669.69,11.75,0,-5091,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1038,-48.20,0.82,12,0.15,-139.00,8212.00,25700,20231121,-73.93,6140,20241115,9.12,25100,-73.31,20240109,6140,9.12,20241115,25700,-73.93,20231121,6140,9.12,20241115,4.18,N,228670,500,77 억,,1821045,N,N,30,N,00,N +20241119,101000,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6660,-30,5,-0.45,102305790,15348,26.02,6700,6780,6550,8690,4690,6690,6665.74,11.75,0,-7378,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1032,-47.91,0.81,12,0.10,-139.00,8212.00,25700,20231121,-74.09,6140,20241115,8.47,25100,-73.47,20240109,6140,8.47,20241115,25700,-74.09,20231121,6140,8.47,20241115,4.18,N,228670,500,77 억,,1821045,N,N,30,N,00,N +20241119,090953,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6660,-30,5,-0.45,57143750,8511,14.43,6700,6780,6620,8690,4690,6690,6714.11,11.75,0,-2878,6876,6782,6596,6502,6316,6830,6550,77,2000,500,4680,10,1,15495254,1032,-47.91,0.81,12,0.05,-139.00,8212.00,25700,20231121,-74.09,6140,20241115,8.47,25100,-73.47,20240109,6140,8.47,20241115,25700,-74.09,20231121,6140,8.47,20241115,4.18,N,228670,500,77 억,,1821045,N,N,30,N,00,N 20241118,160924,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6690,200,2,3.08,385890750,58701,73.30,6480,6690,6410,8430,4550,6490,6573.43,11.71,0,6181,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1037,-48.13,0.81,12,0.38,-139.00,8212.00,25700,20231121,-73.97,6140,20241115,8.96,25100,-73.35,20240109,6140,8.96,20241115,25700,-73.97,20231121,6140,8.96,20241115,4.23,N,228670,500,77 억,,1814864,N,N,30,N,00,N 20241118,150936,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6590,100,2,1.54,359732650,54775,68.39,6480,6690,6410,8430,4550,6490,6567.46,11.71,0,7735,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1021,-47.41,0.80,12,0.35,-139.00,8212.00,25700,20231121,-74.36,6140,20241115,7.33,25100,-73.75,20240109,6140,7.33,20241115,25700,-74.36,20231121,6140,7.33,20241115,4.23,N,228670,500,77 억,,1814864,N,N,1,N,00,N 20241118,140938,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,6540,50,2,0.77,264418790,40120,50.10,6480,6690,6410,8430,4550,6490,6590.70,11.71,0,6103,6843,6666,6403,6226,5963,6710,6270,77,1940,500,4540,10,1,15495254,1013,-47.05,0.80,12,0.26,-139.00,8212.00,25700,20231121,-74.55,6140,20241115,6.51,25100,-73.94,20240109,6140,6.51,20241115,25700,-74.55,20231121,6140,6.51,20241115,4.23,N,228670,500,77 억,,1814864,N,N,1,N,00,N diff --git a/228760/price/prices-20241101.csv b/228760/price/prices-20241101.csv index cb3fb7103633..4aba86fa0a75 100644 --- a/228760/price/prices-20241101.csv +++ b/228760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160920,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15220,70,2,0.46,1314377230,87152,56.15,15150,15360,14940,19690,10610,15150,15081.43,0.00,0,2653,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3708,-41.70,2.82,12,0.36,-365.00,5402.00,27950,20240110,-45.55,14240,20241115,6.88,27950,-45.55,20240110,14240,6.88,20241115,27950,-45.55,20240110,14240,6.88,20241115,1.61,N,228760,500,121 억,,0,N,N,124,N,00,N +20241119,150934,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15210,60,2,0.40,1232460750,81751,52.67,15150,15360,14940,19690,10610,15150,15075.79,0.00,0,3376,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3706,-41.67,2.82,12,0.34,-365.00,5402.00,27950,20240110,-45.58,14240,20241115,6.81,27950,-45.58,20240110,14240,6.81,20241115,27950,-45.58,20240110,14240,6.81,20241115,1.61,N,228760,500,121 억,,0,N,N,237,N,00,N +20241119,140933,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15090,-60,5,-0.40,1051412280,69802,44.97,15150,15360,14940,19690,10610,15150,15062.78,0.00,0,-49,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3676,-41.34,2.79,12,0.29,-365.00,5402.00,27950,20240110,-46.01,14240,20241115,5.97,27950,-46.01,20240110,14240,5.97,20241115,27950,-46.01,20240110,14240,5.97,20241115,1.61,N,228760,500,121 억,,0,N,N,237,N,00,N +20241119,130937,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15190,40,2,0.26,966009660,64151,41.33,15150,15360,14940,19690,10610,15150,15058.37,0.00,0,194,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3701,-41.62,2.81,12,0.26,-365.00,5402.00,27950,20240110,-45.65,14240,20241115,6.67,27950,-45.65,20240110,14240,6.67,20241115,27950,-45.65,20240110,14240,6.67,20241115,1.61,N,228760,500,121 억,,0,N,N,237,N,00,N +20241119,120926,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15130,-20,5,-0.13,854516710,56790,36.59,15150,15360,14940,19690,10610,15150,15046.96,0.00,0,-745,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3686,-41.45,2.80,12,0.23,-365.00,5402.00,27950,20240110,-45.87,14240,20241115,6.25,27950,-45.87,20240110,14240,6.25,20241115,27950,-45.87,20240110,14240,6.25,20241115,1.61,N,228760,500,121 억,,0,N,N,237,N,00,N +20241119,110937,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15010,-140,5,-0.92,686210220,45605,29.38,15150,15360,14940,19690,10610,15150,15046.82,0.00,0,-2148,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3657,-41.12,2.78,12,0.19,-365.00,5402.00,27950,20240110,-46.30,14240,20241115,5.41,27950,-46.30,20240110,14240,5.41,20241115,27950,-46.30,20240110,14240,5.41,20241115,1.61,N,228760,500,121 억,,0,N,N,237,N,00,N +20241119,101001,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15010,-140,5,-0.92,522274410,34705,22.36,15150,15360,14940,19690,10610,15150,15048.97,0.00,0,-1612,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3657,-41.12,2.78,12,0.14,-365.00,5402.00,27950,20240110,-46.30,14240,20241115,5.41,27950,-46.30,20240110,14240,5.41,20241115,27950,-46.30,20240110,14240,5.41,20241115,1.61,N,228760,500,121 억,,0,N,N,237,N,00,N +20241119,090953,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15060,-90,5,-0.59,179261120,11920,7.68,15150,15360,14940,19690,10610,15150,15038.68,0.00,0,-2163,16536,15842,15306,14612,14076,16190,14960,122,4540,500,10900,10,1,24362333,3669,-41.26,2.79,12,0.05,-365.00,5402.00,27950,20240110,-46.12,14240,20241115,5.76,27950,-46.12,20240110,14240,5.76,20241115,27950,-46.12,20240110,14240,5.76,20241115,1.61,N,228760,500,121 억,,0,N,N,237,N,00,N 20241118,160924,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15150,70,2,0.46,2345516530,154947,76.21,15080,16000,14770,19600,10560,15080,15137.54,0.00,0,-13439,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3691,-41.51,2.80,12,0.64,-365.00,5402.00,27950,20240110,-45.80,14240,20241115,6.39,27950,-45.80,20240110,14240,6.39,20241115,27950,-45.80,20240110,14240,6.39,20241115,1.69,N,228760,500,121 억,,205,N,N,237,N,00,N 20241118,150936,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15060,-20,5,-0.13,2200140200,145319,71.48,15080,16000,14770,19600,10560,15080,15140.07,0.00,0,-13244,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3669,-41.26,2.79,12,0.60,-365.00,5402.00,27950,20240110,-46.12,14240,20241115,5.76,27950,-46.12,20240110,14240,5.76,20241115,27950,-46.12,20240110,14240,5.76,20241115,1.69,N,228760,500,121 억,,205,N,N,5,N,00,N 20241118,140938,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,15220,140,2,0.93,1837288920,121280,59.65,15080,16000,14770,19600,10560,15080,15149.15,0.00,0,-16479,15653,15366,14803,14516,13953,15510,14660,122,4520,500,10850,10,1,24362333,3708,-41.70,2.82,12,0.50,-365.00,5402.00,27950,20240110,-45.55,14240,20241115,6.88,27950,-45.55,20240110,14240,6.88,20241115,27950,-45.55,20240110,14240,6.88,20241115,1.69,N,228760,500,121 억,,205,N,N,5,N,00,N diff --git a/228850/price/prices-20241101.csv b/228850/price/prices-20241101.csv index 3c1ee399fc98..2d5238bb2428 100644 --- a/228850/price/prices-20241101.csv +++ b/228850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160920,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6500,100,2,1.56,46754110,7246,52.33,6500,6540,6410,8320,4480,6400,6452.40,2.05,0,713,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1078,5.50,0.42,12,0.04,1181.00,15443.00,9520,20231214,-31.72,6300,20241115,3.17,9430,-31.07,20240219,6300,3.17,20241115,9520,-31.72,20231214,6300,3.17,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N +20241119,150934,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6490,90,2,1.41,46169110,7156,51.68,6500,6540,6410,8320,4480,6400,6451.80,2.05,0,717,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1077,5.50,0.42,12,0.04,1181.00,15443.00,9520,20231214,-31.83,6300,20241115,3.02,9430,-31.18,20240219,6300,3.02,20241115,9520,-31.83,20231214,6300,3.02,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N +20241119,140933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,50,2,0.78,40321280,6250,45.14,6500,6540,6410,8320,4480,6400,6451.40,2.05,0,468,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1070,5.46,0.42,12,0.04,1181.00,15443.00,9520,20231214,-32.25,6300,20241115,2.38,9430,-31.60,20240219,6300,2.38,20241115,9520,-32.25,20231214,6300,2.38,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N +20241119,130937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6430,30,2,0.47,28838160,4471,32.29,6500,6540,6410,8320,4480,6400,6450.05,2.05,0,264,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1067,5.44,0.42,12,0.03,1181.00,15443.00,9520,20231214,-32.46,6300,20241115,2.06,9430,-31.81,20240219,6300,2.06,20241115,9520,-32.46,20231214,6300,2.06,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N +20241119,120926,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,70,2,1.09,17574160,2720,19.64,6500,6540,6420,8320,4480,6400,6461.09,2.05,0,-116,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1073,5.48,0.42,12,0.02,1181.00,15443.00,9520,20231214,-32.04,6300,20241115,2.70,9430,-31.39,20240219,6300,2.70,20241115,9520,-32.04,20231214,6300,2.70,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N +20241119,110937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,70,2,1.09,13801800,2137,15.43,6500,6540,6420,8320,4480,6400,6458.49,2.05,0,-114,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1073,5.48,0.42,12,0.01,1181.00,15443.00,9520,20231214,-32.04,6300,20241115,2.70,9430,-31.39,20240219,6300,2.70,20241115,9520,-32.04,20231214,6300,2.70,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N +20241119,101001,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6460,60,2,0.94,6033070,931,6.72,6500,6540,6440,8320,4480,6400,6480.20,2.05,0,-166,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1072,5.47,0.42,12,0.01,1181.00,15443.00,9520,20231214,-32.14,6300,20241115,2.54,9430,-31.50,20240219,6300,2.54,20241115,9520,-32.14,20231214,6300,2.54,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N +20241119,090954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6490,90,2,1.41,38950,6,0.04,6500,6500,6490,8320,4480,6400,6491.67,2.05,0,-5,6640,6520,6450,6330,6260,6495,6305,83,1920,500,4600,10,1,16591014,1077,5.50,0.42,12,0.00,1181.00,15443.00,9520,20231214,-31.83,6300,20241115,3.02,9430,-31.18,20240219,6300,3.02,20241115,9520,-31.83,20231214,6300,3.02,20241115,0.51,N,228850,500,82 억,,340636,N,N,0,N,00,N 20241118,160924,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,0,3,0.00,86644560,13454,70.84,6400,6570,6380,8320,4480,6400,6440.06,2.06,0,-567,6866,6632,6466,6232,6066,6550,6150,83,1920,500,4600,10,1,16591014,1062,5.42,0.41,12,0.08,1181.00,15443.00,9520,20231214,-32.77,6300,20241115,1.59,9430,-32.13,20240219,6300,1.59,20241115,9520,-32.77,20231214,6300,1.59,20241115,0.51,N,228850,500,82 억,,341203,N,N,0,N,00,N 20241118,150937,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6400,0,3,0.00,69613910,10789,56.81,6400,6570,6400,8320,4480,6400,6452.30,2.06,0,-1589,6866,6632,6466,6232,6066,6550,6150,83,1920,500,4600,10,1,16591014,1062,5.42,0.41,12,0.07,1181.00,15443.00,9520,20231214,-32.77,6300,20241115,1.59,9430,-32.13,20240219,6300,1.59,20241115,9520,-32.77,20231214,6300,1.59,20241115,0.51,N,228850,500,82 억,,341203,N,N,0,N,00,N 20241118,140938,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6410,10,2,0.16,62016440,9605,50.57,6400,6570,6400,8320,4480,6400,6456.68,2.06,0,-2267,6866,6632,6466,6232,6066,6550,6150,83,1920,500,4600,10,1,16591014,1063,5.43,0.42,12,0.06,1181.00,15443.00,9520,20231214,-32.67,6300,20241115,1.75,9430,-32.03,20240219,6300,1.75,20241115,9520,-32.67,20231214,6300,1.75,20241115,0.51,N,228850,500,82 억,,341203,N,N,0,N,00,N diff --git a/229000/price/prices-20241101.csv b/229000/price/prices-20241101.csv index 74cd79690cfd..78dafc45fda3 100644 --- a/229000/price/prices-20241101.csv +++ b/229000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160920,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1874,-40,5,-2.09,66268132,34755,62.54,1914,1949,1870,2485,1340,1914,1906.72,0.43,0,-3226,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,286,-1.14,1.85,12,0.23,-1646.00,1012.00,8500,20231113,-77.95,1869,20241115,0.27,6340,-70.44,20240117,1869,0.27,20241115,6790,-72.40,20231121,1869,0.27,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N +20241119,150934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1877,-37,5,-1.93,58808332,30779,55.39,1914,1949,1870,2485,1340,1914,1910.66,0.43,0,-3583,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,286,-1.14,1.85,12,0.20,-1646.00,1012.00,8500,20231113,-77.92,1869,20241115,0.43,6340,-70.39,20240117,1869,0.43,20241115,6790,-72.36,20231121,1869,0.43,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N +20241119,140934,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1919,5,2,0.26,30728402,15977,28.75,1914,1949,1910,2485,1340,1914,1923.29,0.43,0,1900,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,293,-1.17,1.90,12,0.10,-1646.00,1012.00,8500,20231113,-77.42,1869,20241115,2.68,6340,-69.73,20240117,1869,2.68,20241115,6790,-71.74,20231121,1869,2.68,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N +20241119,130937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1924,10,2,0.52,23420246,12170,21.90,1914,1949,1910,2485,1340,1914,1924.42,0.43,0,1830,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,293,-1.17,1.90,12,0.08,-1646.00,1012.00,8500,20231113,-77.36,1869,20241115,2.94,6340,-69.65,20240117,1869,2.94,20241115,6790,-71.66,20231121,1869,2.94,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N +20241119,120926,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1932,18,2,0.94,22689683,11791,21.22,1914,1949,1910,2485,1340,1914,1924.32,0.43,0,1780,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,295,-1.17,1.91,12,0.08,-1646.00,1012.00,8500,20231113,-77.27,1869,20241115,3.37,6340,-69.53,20240117,1869,3.37,20241115,6790,-71.55,20231121,1869,3.37,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N +20241119,110938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1921,7,2,0.37,19268223,10015,18.02,1914,1949,1910,2485,1340,1914,1923.94,0.43,0,1738,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,293,-1.17,1.90,12,0.07,-1646.00,1012.00,8500,20231113,-77.40,1869,20241115,2.78,6340,-69.70,20240117,1869,2.78,20241115,6790,-71.71,20231121,1869,2.78,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N +20241119,101001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1930,16,2,0.84,12380005,6437,11.58,1914,1949,1910,2485,1340,1914,1923.26,0.43,0,843,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,294,-1.17,1.91,12,0.04,-1646.00,1012.00,8500,20231113,-77.29,1869,20241115,3.26,6340,-69.56,20240117,1869,3.26,20241115,6790,-71.58,20231121,1869,3.26,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N +20241119,090954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1910,-4,5,-0.21,4368313,2283,4.11,1914,1949,1910,2485,1340,1914,1913.41,0.43,0,-178,2021,1967,1936,1882,1851,1956,1871,76,571,500,1140,1,1,15244005,291,-1.16,1.89,12,0.01,-1646.00,1012.00,8500,20231113,-77.53,1869,20241115,2.19,6340,-69.87,20240117,1869,2.19,20241115,6790,-71.87,20231121,1869,2.19,20241115,0.17,N,229000,500,76 억,,64906,N,N,0,N,00,N 20241118,160925,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1914,-20,5,-1.03,106291882,55361,77.73,1914,1990,1905,2510,1354,1934,1919.98,0.41,0,2061,2062,1997,1933,1868,1804,1966,1837,76,576,500,1160,1,1,15244005,292,-1.16,1.89,12,0.36,-1646.00,1012.00,8500,20231113,-77.48,1869,20241115,2.41,6340,-69.81,20240117,1869,2.41,20241115,6790,-71.81,20231121,1869,2.41,20241115,0.17,N,229000,500,76 억,,62820,N,N,0,N,00,N 20241118,150937,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1920,-14,5,-0.72,90056643,46884,65.82,1914,1990,1905,2510,1354,1934,1920.84,0.41,0,2957,2062,1997,1933,1868,1804,1966,1837,76,576,500,1160,1,1,15244005,293,-1.17,1.90,12,0.31,-1646.00,1012.00,8500,20231113,-77.41,1869,20241115,2.73,6340,-69.72,20240117,1869,2.73,20241115,6790,-71.72,20231121,1869,2.73,20241115,0.17,N,229000,500,76 억,,62820,N,N,0,N,00,N 20241118,140938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1917,-17,5,-0.88,76646802,39881,55.99,1914,1990,1905,2510,1354,1934,1921.89,0.41,0,3838,2062,1997,1933,1868,1804,1966,1837,76,576,500,1160,1,1,15244005,292,-1.16,1.89,12,0.26,-1646.00,1012.00,8500,20231113,-77.45,1869,20241115,2.57,6340,-69.76,20240117,1869,2.57,20241115,6790,-71.77,20231121,1869,2.57,20241115,0.17,N,229000,500,76 억,,62820,N,N,0,N,00,N diff --git a/229500/price/prices-20241101.csv b/229500/price/prices-20241101.csv index 5331c3c22a82..148fdcd69bb5 100644 --- a/229500/price/prices-20241101.csv +++ b/229500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160921,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-10,5,-0.20,3729055,739,37.27,5050,5100,4925,5800,4300,5050,5046.08,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,559,-4.35,10.18,12,0.01,-1158.00,495.00,10250,20231110,-50.83,4505,20240906,11.88,10250,-50.83,20240102,4505,11.88,20240906,20500,-75.41,20231120,4505,11.88,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241119,150935,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-10,5,-0.20,3729055,739,37.27,5050,5100,4925,5800,4300,5050,5046.08,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,559,-4.35,10.18,12,0.01,-1158.00,495.00,10250,20231110,-50.83,4505,20240906,11.88,10250,-50.83,20240102,4505,11.88,20240906,20500,-75.41,20231120,4505,11.88,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241119,140934,57,100.00,KONEX,,,N,N,N,N, ,N,5040,-10,5,-0.20,3265355,647,32.63,5050,5100,4925,5800,4300,5050,5046.92,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,559,-4.35,10.18,12,0.01,-1158.00,495.00,10250,20231110,-50.83,4505,20240906,11.88,10250,-50.83,20240102,4505,11.88,20240906,20500,-75.41,20231120,4505,11.88,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241119,130937,57,100.00,KONEX,,,N,N,N,N, ,N,5100,50,2,0.99,3169630,628,31.67,5050,5100,4950,5800,4300,5050,5047.18,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,566,-4.40,10.30,12,0.01,-1158.00,495.00,10250,20231110,-50.24,4505,20240906,13.21,10250,-50.24,20240102,4505,13.21,20240906,20500,-75.12,20231120,4505,13.21,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241119,120926,57,100.00,KONEX,,,N,N,N,N, ,N,5100,50,2,0.99,3154350,625,31.52,5050,5100,4950,5800,4300,5050,5046.96,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,566,-4.40,10.30,12,0.01,-1158.00,495.00,10250,20231110,-50.24,4505,20240906,13.21,10250,-50.24,20240102,4505,13.21,20240906,20500,-75.12,20231120,4505,13.21,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241119,110938,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,114150,23,1.16,5050,5050,4950,5800,4300,5050,4963.04,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,560,-4.36,10.20,12,0.00,-1158.00,495.00,10250,20231110,-50.73,4505,20240906,12.10,10250,-50.73,20240102,4505,12.10,20240906,20500,-75.37,20231120,4505,12.10,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241119,101001,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,114150,23,1.16,5050,5050,4950,5800,4300,5050,4963.04,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,560,-4.36,10.20,12,0.00,-1158.00,495.00,10250,20231110,-50.73,4505,20240906,12.10,10250,-50.73,20240102,4505,12.10,20240906,20500,-75.37,20231120,4505,12.10,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N +20241119,090954,57,100.00,KONEX,,,N,N,N,N, ,N,5050,0,3,0.00,0,0,0.00,0,0,0,5800,4300,5050,0.00,0.00,0,0,5170,5110,4990,4930,4810,5140,4960,55,750,500,3030,10,1,11090448,560,-4.36,10.20,12,0.00,-1158.00,495.00,10250,20231110,-50.73,4505,20240906,12.10,10250,-50.73,20240102,4505,12.10,20240906,20500,-75.37,20231120,4505,12.10,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241118,160925,57,100.00,KONEX,,,N,N,N,N, ,N,5050,150,2,3.06,9836010,1983,162.14,4995,5050,4870,5630,4165,4900,4960.17,0.00,0,0,5163,5031,4868,4736,4573,4950,4655,55,730,500,2940,10,1,11090448,560,-4.36,10.20,12,0.02,-1158.00,495.00,10250,20231109,-50.73,4505,20240906,12.10,10250,-50.73,20240102,4505,12.10,20240906,20500,-75.37,20231120,4505,12.10,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241118,150937,57,100.00,KONEX,,,N,N,N,N, ,N,5050,150,2,3.06,9830960,1982,162.06,4995,5050,4870,5630,4165,4900,4960.12,0.00,0,0,5163,5031,4868,4736,4573,4950,4655,55,730,500,2940,10,1,11090448,560,-4.36,10.20,12,0.02,-1158.00,495.00,10250,20231109,-50.73,4505,20240906,12.10,10250,-50.73,20240102,4505,12.10,20240906,20500,-75.37,20231120,4505,12.10,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N 20241118,140939,57,100.00,KONEX,,,N,N,N,N, ,N,5050,150,2,3.06,9830960,1982,162.06,4995,5050,4870,5630,4165,4900,4960.12,0.00,0,0,5163,5031,4868,4736,4573,4950,4655,55,730,500,2940,10,1,11090448,560,-4.36,10.20,12,0.02,-1158.00,495.00,10250,20231109,-50.73,4505,20240906,12.10,10250,-50.73,20240102,4505,12.10,20240906,20500,-75.37,20231120,4505,12.10,20240906,0.00,N,229500,500,55 억,,0,N,N,0,N,00,N diff --git a/229640/price/prices-20241101.csv b/229640/price/prices-20241101.csv index 33d31474268c..e6d331ade9b3 100644 --- a/229640/price/prices-20241101.csv +++ b/229640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160921,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23800,1150,2,5.08,4014979600,171674,111.80,22750,24000,22750,29400,15900,22650,23385.52,3.74,0,-19336,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,7289,176.30,4.94,12,0.56,135.00,4814.00,45300,20240530,-47.46,10590,20231114,124.74,45300,-47.46,20240530,17470,36.23,20240417,45300,-47.46,20240530,11040,115.58,20231120,1.11,N,229640,500,153 억,,1144194,N,N,108,N,00,N +20241119,150935,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23700,1050,2,4.64,3713516650,158997,103.55,22750,24000,22750,29400,15900,22650,23355.94,3.74,0,-15617,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,7258,175.56,4.92,12,0.52,135.00,4814.00,45300,20240530,-47.68,10590,20231114,123.80,45300,-47.68,20240530,17470,35.66,20240417,45300,-47.68,20240530,11040,114.67,20231120,1.11,N,229640,500,153 억,,1144194,N,N,37,N,00,N +20241119,140934,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23150,500,2,2.21,2363236650,101855,66.33,22750,23600,22750,29400,15900,22650,23202.02,3.74,0,-6244,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,7090,171.48,4.81,12,0.33,135.00,4814.00,45300,20240530,-48.90,10590,20231114,118.60,45300,-48.90,20240530,17470,32.51,20240417,45300,-48.90,20240530,11040,109.69,20231120,1.11,N,229640,500,153 억,,1144194,N,N,37,N,00,N +20241119,130938,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23100,450,2,1.99,2011226750,86716,56.47,22750,23600,22750,29400,15900,22650,23193.32,3.74,0,-2400,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,7074,171.11,4.80,12,0.28,135.00,4814.00,45300,20240530,-49.01,10590,20231114,118.13,45300,-49.01,20240530,17470,32.23,20240417,45300,-49.01,20240530,11040,109.24,20231120,1.11,N,229640,500,153 억,,1144194,N,N,37,N,00,N +20241119,120927,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23150,500,2,2.21,1873131000,80758,52.59,22750,23600,22750,29400,15900,22650,23194.44,3.74,0,-4638,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,7090,171.48,4.81,12,0.26,135.00,4814.00,45300,20240530,-48.90,10590,20231114,118.60,45300,-48.90,20240530,17470,32.51,20240417,45300,-48.90,20240530,11040,109.69,20231120,1.11,N,229640,500,153 억,,1144194,N,N,37,N,00,N +20241119,110938,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,23250,600,2,2.65,1721226700,74196,48.32,22750,23600,22750,29400,15900,22650,23198.45,3.74,0,-3968,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,7120,172.22,4.83,12,0.24,135.00,4814.00,45300,20240530,-48.68,10590,20231114,119.55,45300,-48.68,20240530,17470,33.09,20240417,45300,-48.68,20240530,11040,110.60,20231120,1.11,N,229640,500,153 억,,1144194,N,N,37,N,00,N +20241119,101002,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22850,200,2,0.88,1459288100,62891,40.96,22750,23600,22750,29400,15900,22650,23203.54,3.74,0,-7419,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,6998,169.26,4.75,12,0.21,135.00,4814.00,45300,20240530,-49.56,10590,20231114,115.77,45300,-49.56,20240530,17470,30.80,20240417,45300,-49.56,20240530,11040,106.97,20231120,1.11,N,229640,500,153 억,,1144194,N,N,37,N,00,N +20241119,090954,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22950,300,2,1.32,191408650,8365,5.45,22750,23000,22750,29400,15900,22650,22882.36,3.74,0,-2427,23750,23200,22850,22300,21950,23025,22125,153,6750,500,15850,50,1,30624879,7028,170.00,4.77,12,0.03,135.00,4814.00,45300,20240530,-49.34,10590,20231114,116.71,45300,-49.34,20240530,17470,31.37,20240417,45300,-49.34,20240530,11040,107.88,20231120,1.11,N,229640,500,153 억,,1144194,N,N,37,N,00,N 20241118,160925,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22650,-550,5,-2.37,3496074950,153039,70.44,23000,23400,22500,30150,16250,23200,22844.42,3.80,0,-17556,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,6937,167.78,4.71,12,0.50,135.00,4814.00,45300,20240530,-50.00,10540,20231109,114.90,45300,-50.00,20240530,17470,29.65,20240417,45300,-50.00,20240530,11040,105.16,20231120,1.13,N,229640,500,153 억,,1162698,N,N,36,N,00,N 20241118,150937,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22600,-600,5,-2.59,3366678350,147321,67.81,23000,23400,22500,30150,16250,23200,22852.59,3.80,0,-17670,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,6921,167.41,4.69,12,0.48,135.00,4814.00,45300,20240530,-50.11,10540,20231109,114.42,45300,-50.11,20240530,17470,29.36,20240417,45300,-50.11,20240530,11040,104.71,20231120,1.13,N,229640,500,153 억,,1162698,N,N,969,N,00,N 20241118,140939,55,40.00,KOSPI,,금융업,N,N,N,Y,40,N,22650,-550,5,-2.37,3019828550,131961,60.74,23000,23400,22500,30150,16250,23200,22884.17,3.80,0,-18306,24966,24082,23266,22382,21566,23675,21975,153,6950,500,16240,50,1,30624879,6937,167.78,4.71,12,0.43,135.00,4814.00,45300,20240530,-50.00,10540,20231109,114.90,45300,-50.00,20240530,17470,29.65,20240417,45300,-50.00,20240530,11040,105.16,20231120,1.13,N,229640,500,153 억,,1162698,N,N,969,N,00,N diff --git a/230240/price/prices-20241101.csv b/230240/price/prices-20241101.csv index ea12af618168..807d12344603 100644 --- a/230240/price/prices-20241101.csv +++ b/230240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160921,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9820,750,2,8.27,1022425960,105026,384.64,9090,10050,9090,11790,6350,9070,9734.98,5.55,0,19963,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1307,71.68,0.74,12,0.79,137.00,13293.00,21450,20231113,-54.22,7200,20240909,36.39,19880,-50.60,20240122,7200,36.39,20240909,20700,-52.56,20231121,7200,36.39,20240909,3.12,N,230240,500,67 억,,739141,N,N,11,N,00,N +20241119,150935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9810,740,2,8.16,986387270,101344,371.16,9090,10050,9090,11790,6350,9070,9733.06,5.55,0,19830,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1306,71.61,0.74,12,0.76,137.00,13293.00,21450,20231113,-54.27,7200,20240909,36.25,19880,-50.65,20240122,7200,36.25,20240909,20700,-52.61,20231121,7200,36.25,20240909,3.12,N,230240,500,67 억,,739141,N,N,5,N,00,N +20241119,140935,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9850,780,2,8.60,945748290,97192,355.95,9090,10050,9090,11790,6350,9070,9730.72,5.55,0,21532,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1311,71.90,0.74,12,0.73,137.00,13293.00,21450,20231113,-54.08,7200,20240909,36.81,19880,-50.45,20240122,7200,36.81,20240909,20700,-52.42,20231121,7200,36.81,20240909,3.12,N,230240,500,67 억,,739141,N,N,5,N,00,N +20241119,130938,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9860,790,2,8.71,810945630,83415,305.49,9090,10050,9090,11790,6350,9070,9721.82,5.55,0,24126,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1312,71.97,0.74,12,0.63,137.00,13293.00,21450,20231113,-54.03,7200,20240909,36.94,19880,-50.40,20240122,7200,36.94,20240909,20700,-52.37,20231121,7200,36.94,20240909,3.12,N,230240,500,67 억,,739141,N,N,5,N,00,N +20241119,120927,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9900,830,2,9.15,723032260,74503,272.85,9090,10050,9090,11790,6350,9070,9704.74,5.55,0,25821,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1318,72.26,0.74,12,0.56,137.00,13293.00,21450,20231113,-53.85,7200,20240909,37.50,19880,-50.20,20240122,7200,37.50,20240909,20700,-52.17,20231121,7200,37.50,20240909,3.12,N,230240,500,67 억,,739141,N,N,5,N,00,N +20241119,110938,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9920,850,2,9.37,654508410,67587,247.53,9090,10050,9090,11790,6350,9070,9683.94,5.55,0,26467,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1320,72.41,0.75,12,0.51,137.00,13293.00,21450,20231113,-53.75,7200,20240909,37.78,19880,-50.10,20240122,7200,37.78,20240909,20700,-52.08,20231121,7200,37.78,20240909,3.12,N,230240,500,67 억,,739141,N,N,5,N,00,N +20241119,101002,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9690,620,2,6.84,311425850,32852,120.31,9090,9770,9090,11790,6350,9070,9479.66,5.55,0,12181,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1290,70.73,0.73,12,0.25,137.00,13293.00,21450,20231113,-54.83,7200,20240909,34.58,19880,-51.26,20240122,7200,34.58,20240909,20700,-53.19,20231121,7200,34.58,20240909,3.12,N,230240,500,67 억,,739141,N,N,5,N,00,N +20241119,090955,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9280,210,2,2.32,68202000,7288,26.69,9090,9660,9090,11790,6350,9070,9358.12,5.55,0,-2365,9616,9342,9046,8772,8476,9195,8625,67,2720,500,6340,10,1,13309000,1235,67.74,0.70,12,0.05,137.00,13293.00,21450,20231113,-56.74,7200,20240909,28.89,19880,-53.32,20240122,7200,28.89,20240909,20700,-55.17,20231121,7200,28.89,20240909,3.12,N,230240,500,67 억,,739141,N,N,5,N,00,N 20241118,160925,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9070,-90,5,-0.98,245753110,27278,53.69,9320,9320,8750,11900,6420,9160,9009.21,5.62,0,-9126,9813,9486,9153,8826,8493,9650,8990,67,2740,500,6410,10,1,13309000,1207,66.20,0.68,12,0.20,137.00,13293.00,21650,20231109,-58.11,7200,20240909,25.97,19880,-54.38,20240122,7200,25.97,20240909,20700,-56.18,20231121,7200,25.97,20240909,3.15,N,230240,500,67 억,,747763,N,N,5,N,00,N 20241118,150938,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9070,-90,5,-0.98,230182130,25558,50.31,9320,9320,8750,11900,6420,9160,9006.27,5.62,0,-8155,9813,9486,9153,8826,8493,9650,8990,67,2740,500,6410,10,1,13309000,1207,66.20,0.68,12,0.19,137.00,13293.00,21650,20231109,-58.11,7200,20240909,25.97,19880,-54.38,20240122,7200,25.97,20240909,20700,-56.18,20231121,7200,25.97,20240909,3.15,N,230240,500,67 억,,747763,N,N,0,N,00,N 20241118,140939,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8850,-310,5,-3.38,193810120,21461,42.24,9320,9320,8750,11900,6420,9160,9030.81,5.62,0,-8459,9813,9486,9153,8826,8493,9650,8990,67,2740,500,6410,10,1,13309000,1178,64.60,0.67,12,0.16,137.00,13293.00,21650,20231109,-59.12,7200,20240909,22.92,19880,-55.48,20240122,7200,22.92,20240909,20700,-57.25,20231121,7200,22.92,20240909,3.15,N,230240,500,67 억,,747763,N,N,0,N,00,N diff --git a/230360/price/prices-20241101.csv b/230360/price/prices-20241101.csv index a657e1dbd09f..f3c8b87457a0 100644 --- a/230360/price/prices-20241101.csv +++ b/230360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160922,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9940,-410,5,-3.96,757104950,75362,70.79,10210,10350,9900,13450,7250,10350,10047.18,10.08,0,-776,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3128,8.00,1.41,12,0.24,1242.00,7033.00,14990,20240417,-33.69,8720,20241113,13.99,14990,-33.69,20240417,8720,13.99,20241113,14990,-33.69,20240417,8720,13.99,20241113,0.66,N,230360,100,32 억,,3173149,N,N,178,N,01,N +20241119,150935,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,9950,-400,5,-3.86,695739550,69194,65.00,10210,10350,9900,13450,7250,10350,10054.13,10.08,0,1181,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3131,8.01,1.41,12,0.22,1242.00,7033.00,14990,20240417,-33.62,8720,20241113,14.11,14990,-33.62,20240417,8720,14.11,20241113,14990,-33.62,20240417,8720,14.11,20241113,0.66,N,230360,100,32 억,,3173149,N,N,179,N,01,N +20241119,140935,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10000,-350,5,-3.38,614866490,61087,57.38,10210,10350,9900,13450,7250,10350,10064.57,10.08,0,1982,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3147,8.05,1.42,12,0.19,1242.00,7033.00,14990,20240417,-33.29,8720,20241113,14.68,14990,-33.29,20240417,8720,14.68,20241113,14990,-33.29,20240417,8720,14.68,20241113,0.66,N,230360,100,32 억,,3173149,N,N,179,N,01,N +20241119,130938,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10020,-330,5,-3.19,549081730,54511,51.20,10210,10350,9900,13450,7250,10350,10071.93,10.08,0,3104,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3153,8.07,1.42,12,0.17,1242.00,7033.00,14990,20240417,-33.16,8720,20241113,14.91,14990,-33.16,20240417,8720,14.91,20241113,14990,-33.16,20240417,8720,14.91,20241113,0.66,N,230360,100,32 억,,3173149,N,N,179,N,01,N +20241119,120927,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10040,-310,5,-3.00,391099260,38684,36.34,10210,10350,9900,13450,7250,10350,10108.96,10.08,0,-735,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3159,8.08,1.43,12,0.12,1242.00,7033.00,14990,20240417,-33.02,8720,20241113,15.14,14990,-33.02,20240417,8720,15.14,20241113,14990,-33.02,20240417,8720,15.14,20241113,0.66,N,230360,100,32 억,,3173149,N,N,179,N,01,N +20241119,110939,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10080,-270,5,-2.61,225525890,22164,20.82,10210,10350,10080,13450,7250,10350,10173.87,10.08,0,-3391,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3172,8.12,1.43,12,0.07,1242.00,7033.00,14990,20240417,-32.76,8720,20241113,15.60,14990,-32.76,20240417,8720,15.60,20241113,14990,-32.76,20240417,8720,15.60,20241113,0.66,N,230360,100,32 억,,3173149,N,N,179,N,01,N +20241119,101002,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10160,-190,5,-1.84,147883670,14497,13.62,10210,10350,10120,13450,7250,10350,10199.08,10.08,0,-3993,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3197,8.18,1.44,12,0.05,1242.00,7033.00,14990,20240417,-32.22,8720,20241113,16.51,14990,-32.22,20240417,8720,16.51,20241113,14990,-32.22,20240417,8720,16.51,20241113,0.66,N,230360,100,32 억,,3173149,N,N,179,N,01,N +20241119,090955,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10270,-80,5,-0.77,19470410,1895,1.78,10210,10350,10210,13450,7250,10350,10266.57,10.08,0,268,11310,10830,10510,10030,9710,10670,9870,33,3100,100,7650,10,1,31468029,3232,8.27,1.46,12,0.01,1242.00,7033.00,14990,20240417,-31.49,8720,20241113,17.78,14990,-31.49,20240417,8720,17.78,20241113,14990,-31.49,20240417,8720,17.78,20241113,0.66,N,230360,100,32 억,,3173149,N,N,179,N,01,N 20241118,160926,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10350,-430,5,-3.99,1093675850,105049,15.81,10700,10990,10190,14010,7550,10780,10411.27,10.12,0,-12500,12240,11510,10340,9610,8440,11875,9975,33,3230,100,7970,10,1,31468029,3257,8.33,1.47,12,0.33,1242.00,7033.00,14990,20240417,-30.95,8720,20241113,18.69,14990,-30.95,20240417,8720,18.69,20241113,14990,-30.95,20240417,8720,18.69,20241113,0.67,N,230360,100,32 억,,3183085,N,N,179,N,01,N 20241118,150938,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10250,-530,5,-4.92,1037062280,99562,14.99,10700,10990,10190,14010,7550,10780,10416.24,10.12,0,-10230,12240,11510,10340,9610,8440,11875,9975,33,3230,100,7970,10,1,31468029,3225,8.25,1.46,12,0.32,1242.00,7033.00,14990,20240417,-31.62,8720,20241113,17.55,14990,-31.62,20240417,8720,17.55,20241113,14990,-31.62,20240417,8720,17.55,20241113,0.67,N,230360,100,32 억,,3183085,N,N,34,N,01,N 20241118,140940,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10240,-540,5,-5.01,890460860,85247,12.83,10700,10990,10190,14010,7550,10780,10445.65,10.12,0,-9456,12240,11510,10340,9610,8440,11875,9975,33,3230,100,7970,10,1,31468029,3222,8.24,1.46,12,0.27,1242.00,7033.00,14990,20240417,-31.69,8720,20241113,17.43,14990,-31.69,20240417,8720,17.43,20241113,14990,-31.69,20240417,8720,17.43,20241113,0.67,N,230360,100,32 억,,3183085,N,N,34,N,01,N diff --git a/230980/price/prices-20241101.csv b/230980/price/prices-20241101.csv index 46961a403e74..6f001fa433a3 100644 --- a/230980/price/prices-20241101.csv +++ b/230980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160922,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241119,150936,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241119,140935,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241119,130939,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241119,120927,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241119,110939,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241119,101003,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N +20241119,090955,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241118,160926,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241118,150938,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N 20241118,140940,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,229,0,3,0.00,0,0,0.00,0,0,0,297,161,229,0.00,0.83,0,0,229,229,229,229,229,229,229,93,68,100,0,1,1,93320557,214,-0.88,1.27,12,0.00,-260.00,181.00,760,20240111,-69.87,210,20240320,9.05,760,-69.87,20240111,210,9.05,20240320,760,-69.87,20240111,210,9.05,20240320,0.00,N,230980,100,93 억,,771984,N,N,0,N,00,N diff --git a/232140/price/prices-20241101.csv b/232140/price/prices-20241101.csv index 692931fa015d..bc9c003fe523 100644 --- a/232140/price/prices-20241101.csv +++ b/232140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160922,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9620,-120,5,-1.23,5560016860,576698,38.34,9780,9800,9450,12660,6820,9740,9641.13,0.92,0,3353,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7893,58.30,2.55,12,0.70,165.00,3767.00,22950,20240613,-58.08,3380,20231110,184.62,22950,-58.08,20240613,5020,91.63,20240206,22950,-58.08,20240613,3440,179.65,20231206,1.05,N,232140,100,82 억,,750782,N,N,1472,N,00,N +20241119,150936,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9590,-150,5,-1.54,5318790270,551567,36.67,9780,9800,9450,12660,6820,9740,9643.05,0.92,0,-2623,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7868,58.12,2.55,12,0.67,165.00,3767.00,22950,20240613,-58.21,3380,20231110,183.73,22950,-58.21,20240613,5020,91.04,20240206,22950,-58.21,20240613,3440,178.78,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N +20241119,140935,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9530,-210,5,-2.16,4398453700,454913,30.24,9780,9800,9520,12660,6820,9740,9668.78,0.92,0,-17888,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7819,57.76,2.53,12,0.55,165.00,3767.00,22950,20240613,-58.47,3380,20231110,181.95,22950,-58.47,20240613,5020,89.84,20240206,22950,-58.47,20240613,3440,177.03,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N +20241119,130939,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9580,-160,5,-1.64,3744351980,386592,25.70,9780,9800,9580,12660,6820,9740,9685.54,0.92,0,-16926,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7860,58.06,2.54,12,0.47,165.00,3767.00,22950,20240613,-58.26,3380,20231110,183.43,22950,-58.26,20240613,5020,90.84,20240206,22950,-58.26,20240613,3440,178.49,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N +20241119,120928,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9690,-50,5,-0.51,2936771890,302677,20.12,9780,9800,9590,12660,6820,9740,9702.66,0.92,0,-9157,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7950,58.73,2.57,12,0.37,165.00,3767.00,22950,20240613,-57.78,3380,20231110,186.69,22950,-57.78,20240613,5020,93.03,20240206,22950,-57.78,20240613,3440,181.69,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N +20241119,110939,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9680,-60,5,-0.62,2429679130,250350,16.64,9780,9800,9590,12660,6820,9740,9705.13,0.92,0,-13297,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7942,58.67,2.57,12,0.31,165.00,3767.00,22950,20240613,-57.82,3380,20231110,186.39,22950,-57.82,20240613,5020,92.83,20240206,22950,-57.82,20240613,3440,181.40,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N +20241119,101003,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9750,10,2,0.10,1829196940,188607,12.54,9780,9800,9590,12660,6820,9740,9698.46,0.92,0,-15221,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7999,59.09,2.59,12,0.23,165.00,3767.00,22950,20240613,-57.52,3380,20231110,188.46,22950,-57.52,20240613,5020,94.22,20240206,22950,-57.52,20240613,3440,183.43,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N +20241119,090956,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9680,-60,5,-0.62,739360280,76134,5.06,9780,9790,9590,12660,6820,9740,9711.30,0.92,0,-22984,11173,10456,10083,9366,8993,10270,9180,82,2920,100,6030,10,1,82045350,7942,58.67,2.57,12,0.09,165.00,3767.00,22950,20240613,-57.82,3380,20231110,186.39,22950,-57.82,20240613,5020,92.83,20240206,22950,-57.82,20240613,3440,181.40,20231206,1.05,N,232140,100,82 억,,750782,N,N,674,N,00,N 20241118,160926,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9740,-500,5,-4.88,15231467180,1486797,61.69,10600,10800,9710,13310,7170,10240,10244.89,1.14,0,-185554,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,7991,59.03,2.59,12,1.81,165.00,3767.00,22950,20240613,-57.56,3380,20231110,188.17,22950,-57.56,20240613,5020,94.02,20240206,22950,-57.56,20240613,3440,183.14,20231206,1.05,N,232140,100,82 억,,934720,N,N,674,N,00,N 20241118,150938,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9720,-520,5,-5.08,14760364790,1438417,59.69,10600,10800,9710,13310,7170,10240,10261.59,1.14,0,-190760,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,7975,58.91,2.58,12,1.75,165.00,3767.00,22950,20240613,-57.65,3380,20231110,187.57,22950,-57.65,20240613,5020,93.63,20240206,22950,-57.65,20240613,3440,182.56,20231206,1.05,N,232140,100,82 억,,934720,N,N,186,N,00,N 20241118,140940,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9770,-470,5,-4.59,13481937610,1307370,54.25,10600,10800,9760,13310,7170,10240,10312.46,1.14,0,-165366,11260,10750,10120,9610,8980,11005,9865,82,3070,100,6340,10,1,82045350,8016,59.21,2.59,12,1.59,165.00,3767.00,22950,20240613,-57.43,3380,20231110,189.05,22950,-57.43,20240613,5020,94.62,20240206,22950,-57.43,20240613,3440,184.01,20231206,1.05,N,232140,100,82 억,,934720,N,N,186,N,00,N diff --git a/232530/price/prices-20241101.csv b/232530/price/prices-20241101.csv index 352592497831..b608a171e792 100644 --- a/232530/price/prices-20241101.csv +++ b/232530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160922,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-10,5,-0.23,1793730,422,27.93,4260,4260,4250,4895,3625,4260,4250.55,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241119,150936,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-10,5,-0.23,1793730,422,27.93,4260,4260,4250,4895,3625,4260,4250.55,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241119,140936,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-10,5,-0.23,1793730,422,27.93,4260,4260,4250,4895,3625,4260,4250.55,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241119,130939,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-10,5,-0.23,403980,95,6.29,4260,4260,4250,4895,3625,4260,4252.42,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241119,120928,57,100.00,KONEX,,,N,N,N,N, ,N,4250,-10,5,-0.23,395480,93,6.15,4260,4260,4250,4895,3625,4260,4252.47,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1089,-14.55,157.41,12,0.00,-292.00,27.00,5160,20240319,-17.64,3485,20240130,21.95,5160,-17.64,20240319,3485,21.95,20240130,5160,-17.64,20240319,3485,21.95,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241119,110939,57,100.00,KONEX,,,N,N,N,N, ,N,4260,0,3,0.00,97980,23,1.52,4260,4260,4260,4895,3625,4260,4260.00,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1091,-14.59,157.78,12,0.00,-292.00,27.00,5160,20240319,-17.44,3485,20240130,22.24,5160,-17.44,20240319,3485,22.24,20240130,5160,-17.44,20240319,3485,22.24,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241119,101003,57,100.00,KONEX,,,N,N,N,N, ,N,4260,0,3,0.00,97980,23,1.52,4260,4260,4260,4895,3625,4260,4260.00,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1091,-14.59,157.78,12,0.00,-292.00,27.00,5160,20240319,-17.44,3485,20240130,22.24,5160,-17.44,20240319,3485,22.24,20240130,5160,-17.44,20240319,3485,22.24,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N +20241119,090956,57,100.00,KONEX,,,N,N,N,N, ,N,4260,0,3,0.00,0,0,0.00,0,0,0,4895,3625,4260,0.00,16.47,0,0,4453,4356,4253,4156,4053,4305,4105,128,635,500,2890,5,1,25614304,1091,-14.59,157.78,12,0.00,-292.00,27.00,5160,20240319,-17.44,3485,20240130,22.24,5160,-17.44,20240319,3485,22.24,20240130,5160,-17.44,20240319,3485,22.24,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241118,160926,57,100.00,KONEX,,,N,N,N,N, ,N,4260,-15,5,-0.35,6348840,1511,411.72,4350,4350,4150,4915,3635,4275,4201.75,16.47,0,0,4491,4382,4291,4182,4091,4337,4137,128,640,500,2900,5,1,25614304,1091,-14.59,157.78,12,0.01,-292.00,27.00,5160,20240319,-17.44,3485,20240130,22.24,5160,-17.44,20240319,3485,22.24,20240130,5160,-17.44,20240319,3485,22.24,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241118,150939,57,100.00,KONEX,,,N,N,N,N, ,N,4260,-15,5,-0.35,5497540,1306,355.86,4350,4350,4200,4915,3635,4275,4209.45,16.47,0,0,4491,4382,4291,4182,4091,4337,4137,128,640,500,2900,5,1,25614304,1091,-14.59,157.78,12,0.01,-292.00,27.00,5160,20240319,-17.44,3485,20240130,22.24,5160,-17.44,20240319,3485,22.24,20240130,5160,-17.44,20240319,3485,22.24,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N 20241118,140940,57,100.00,KONEX,,,N,N,N,N, ,N,4200,-75,5,-1.75,4628620,1102,300.27,4350,4350,4200,4915,3635,4275,4200.20,16.47,0,0,4491,4382,4291,4182,4091,4337,4137,128,640,500,2900,5,1,25614304,1076,-14.38,155.56,12,0.00,-292.00,27.00,5160,20240319,-18.60,3485,20240130,20.52,5160,-18.60,20240319,3485,20.52,20240130,5160,-18.60,20240319,3485,20.52,20240130,0.00,N,232530,500,128 억,,4219920,N,N,0,N,00,N diff --git a/232680/price/prices-20241101.csv b/232680/price/prices-20241101.csv index 0ed6441db019..241a83c85457 100644 --- a/232680/price/prices-20241101.csv +++ b/232680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160922,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,150,2,2.16,142275510,20178,82.72,6890,7190,6890,9020,4860,6940,7048.34,0.28,0,2116,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,889,38.32,2.90,12,0.16,185.00,2448.00,10190,20240206,-30.42,6000,20241022,18.17,10190,-30.42,20240206,6000,18.17,20241022,10190,-30.42,20240206,6000,18.17,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N +20241119,150937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,90,2,1.30,130142640,18466,75.71,6890,7190,6890,9020,4860,6940,7047.69,0.28,0,2517,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,881,38.00,2.87,12,0.15,185.00,2448.00,10190,20240206,-31.01,6000,20241022,17.17,10190,-31.01,20240206,6000,17.17,20241022,10190,-31.01,20240206,6000,17.17,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N +20241119,140936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,180,2,2.59,70536850,10045,41.18,6890,7190,6890,9020,4860,6940,7022.09,0.28,0,2011,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,892,38.49,2.91,12,0.08,185.00,2448.00,10190,20240206,-30.13,6000,20241022,18.67,10190,-30.13,20240206,6000,18.67,20241022,10190,-30.13,20240206,6000,18.67,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N +20241119,130939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7120,180,2,2.59,68861640,9809,40.21,6890,7190,6890,9020,4860,6940,7020.25,0.28,0,2080,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,892,38.49,2.91,12,0.08,185.00,2448.00,10190,20240206,-30.13,6000,20241022,18.67,10190,-30.13,20240206,6000,18.67,20241022,10190,-30.13,20240206,6000,18.67,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N +20241119,120928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7170,230,2,3.31,66413890,9465,38.80,6890,7190,6890,9020,4860,6940,7016.79,0.28,0,2118,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,899,38.76,2.93,12,0.08,185.00,2448.00,10190,20240206,-29.64,6000,20241022,19.50,10190,-29.64,20240206,6000,19.50,20241022,10190,-29.64,20240206,6000,19.50,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N +20241119,110940,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6960,20,2,0.29,33532870,4819,19.76,6890,7030,6890,9020,4860,6940,6958.47,0.28,0,-71,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,872,37.62,2.84,12,0.04,185.00,2448.00,10190,20240206,-31.70,6000,20241022,16.00,10190,-31.70,20240206,6000,16.00,20241022,10190,-31.70,20240206,6000,16.00,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N +20241119,101003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6920,-20,5,-0.29,11393740,1634,6.70,6890,7030,6890,9020,4860,6940,6972.91,0.28,0,-62,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,867,37.41,2.83,12,0.01,185.00,2448.00,10190,20240206,-32.09,6000,20241022,15.33,10190,-32.09,20240206,6000,15.33,20241022,10190,-32.09,20240206,6000,15.33,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N +20241119,090956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,80,2,1.15,124410,18,0.07,6890,7020,6890,9020,4860,6940,6911.67,0.28,0,-5,7313,7126,6973,6786,6633,7220,6880,63,2080,500,4990,10,1,12534234,880,37.95,2.87,12,0.00,185.00,2448.00,10190,20240206,-31.11,6000,20241022,17.00,10190,-31.11,20240206,6000,17.00,20241022,10190,-31.11,20240206,6000,17.00,20241022,2.83,N,232680,500,62 억,,35583,N,N,0,N,00,N 20241118,160927,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6940,-10,5,-0.14,169659310,24392,55.48,6880,7160,6820,9030,4870,6950,6955.53,0.34,0,-6325,7250,7100,6800,6650,6350,7175,6725,63,2080,500,5000,10,1,12534234,870,37.51,2.83,12,0.19,185.00,2448.00,10190,20240206,-31.89,6000,20241022,15.67,10190,-31.89,20240206,6000,15.67,20241022,10190,-31.89,20240206,6000,15.67,20241022,2.84,N,232680,500,62 억,,42256,N,N,0,N,00,N 20241118,150939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6940,-10,5,-0.14,162273600,23328,53.06,6880,7160,6820,9030,4870,6950,6956.17,0.34,0,-5623,7250,7100,6800,6650,6350,7175,6725,63,2080,500,5000,10,1,12534234,870,37.51,2.83,12,0.19,185.00,2448.00,10190,20240206,-31.89,6000,20241022,15.67,10190,-31.89,20240206,6000,15.67,20241022,10190,-31.89,20240206,6000,15.67,20241022,2.84,N,232680,500,62 억,,42256,N,N,0,N,00,N 20241118,140941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6910,-40,5,-0.58,79615090,11532,26.23,6880,7160,6820,9030,4870,6950,6903.84,0.34,0,-5937,7250,7100,6800,6650,6350,7175,6725,63,2080,500,5000,10,1,12534234,866,37.35,2.82,12,0.09,185.00,2448.00,10190,20240206,-32.19,6000,20241022,15.17,10190,-32.19,20240206,6000,15.17,20241022,10190,-32.19,20240206,6000,15.17,20241022,2.84,N,232680,500,62 억,,42256,N,N,0,N,00,N diff --git a/232830/price/prices-20241101.csv b/232830/price/prices-20241101.csv index 8c5a724656dd..0842795af11c 100644 --- a/232830/price/prices-20241101.csv +++ b/232830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160923,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1901,-34,5,-1.76,48550813,25470,355.18,1935,1935,1814,2515,1355,1935,1906.20,0.35,0,-419,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,223,-21.12,1.69,12,0.22,-90.00,1124.00,5240,20240102,-63.72,1370,20240805,38.76,5240,-63.72,20240102,1370,38.76,20240805,5240,-63.72,20240102,1370,38.76,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N +20241119,150937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1890,-45,5,-2.33,46506009,24395,340.19,1935,1935,1814,2515,1355,1935,1906.37,0.35,0,-403,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,221,-21.00,1.68,12,0.21,-90.00,1124.00,5240,20240102,-63.93,1370,20240805,37.96,5240,-63.93,20240102,1370,37.96,20240805,5240,-63.93,20240102,1370,37.96,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N +20241119,140936,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1909,-26,5,-1.34,32153363,16775,233.93,1935,1935,1900,2515,1355,1935,1916.74,0.35,0,17,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,223,-21.21,1.70,12,0.14,-90.00,1124.00,5240,20240102,-63.57,1370,20240805,39.34,5240,-63.57,20240102,1370,39.34,20240805,5240,-63.57,20240102,1370,39.34,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N +20241119,130940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1918,-17,5,-0.88,23705377,12346,172.17,1935,1935,1910,2515,1355,1935,1920.09,0.35,0,-153,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,225,-21.31,1.71,12,0.11,-90.00,1124.00,5240,20240102,-63.40,1370,20240805,40.00,5240,-63.40,20240102,1370,40.00,20240805,5240,-63.40,20240102,1370,40.00,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N +20241119,120928,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1913,-22,5,-1.14,22773560,11859,165.37,1935,1935,1910,2515,1355,1935,1920.36,0.35,0,-70,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,224,-21.26,1.70,12,0.10,-90.00,1124.00,5240,20240102,-63.49,1370,20240805,39.64,5240,-63.49,20240102,1370,39.64,20240805,5240,-63.49,20240102,1370,39.64,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N +20241119,110940,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1928,-7,5,-0.36,15209289,7907,110.26,1935,1935,1916,2515,1355,1935,1923.52,0.35,0,-110,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,226,-21.42,1.72,12,0.07,-90.00,1124.00,5240,20240102,-63.21,1370,20240805,40.73,5240,-63.21,20240102,1370,40.73,20240805,5240,-63.21,20240102,1370,40.73,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N +20241119,101004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,-6,5,-0.31,13915721,7236,100.91,1935,1935,1916,2515,1355,1935,1923.12,0.35,0,-66,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,226,-21.43,1.72,12,0.06,-90.00,1124.00,5240,20240102,-63.19,1370,20240805,40.80,5240,-63.19,20240102,1370,40.80,20240805,5240,-63.19,20240102,1370,40.80,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N +20241119,090956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1930,-5,5,-0.26,2211706,1144,15.95,1935,1935,1930,2515,1355,1935,1933.31,0.35,0,-6,2055,1995,1960,1900,1865,2025,1930,59,580,500,1230,1,1,11707472,226,-21.44,1.72,12,0.01,-90.00,1124.00,5240,20240102,-63.17,1370,20240805,40.88,5240,-63.17,20240102,1370,40.88,20240805,5240,-63.17,20240102,1370,40.88,20240805,0.84,N,232830,500,58 억,,41064,N,N,0,N,00,N 20241118,160927,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1935,3,2,0.16,13906899,7153,36.68,1925,2020,1925,2510,1353,1932,1944.21,0.35,0,-21,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,1,1,11707472,227,-21.50,1.72,12,0.06,-90.00,1124.00,5240,20240102,-63.07,1370,20240805,41.24,5240,-63.07,20240102,1370,41.24,20240805,5240,-63.07,20240102,1370,41.24,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N 20241118,150939,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1947,15,2,0.78,12973985,6671,34.21,1925,2020,1925,2510,1353,1932,1944.83,0.35,0,-9,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,1,1,11707472,228,-21.63,1.73,12,0.06,-90.00,1124.00,5240,20240102,-62.84,1370,20240805,42.12,5240,-62.84,20240102,1370,42.12,20240805,5240,-62.84,20240102,1370,42.12,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N 20241118,140941,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1946,14,2,0.72,11219900,5767,29.57,1925,2020,1925,2510,1353,1932,1945.53,0.35,0,-12,1969,1950,1925,1906,1881,1960,1916,59,578,500,1230,1,1,11707472,228,-21.62,1.73,12,0.05,-90.00,1124.00,5240,20240102,-62.86,1370,20240805,42.04,5240,-62.86,20240102,1370,42.04,20240805,5240,-62.86,20240102,1370,42.04,20240805,0.84,N,232830,500,58 억,,41092,N,N,0,N,00,N diff --git a/233250/price/prices-20241101.csv b/233250/price/prices-20241101.csv index b364376f5ad1..9a670f7d4881 100644 --- a/233250/price/prices-20241101.csv +++ b/233250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160923,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,190470,11,1100.00,17000,17990,17000,19550,14450,17000,17315.45,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241119,150937,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,190470,11,1100.00,17000,17990,17000,19550,14450,17000,17315.45,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241119,140936,57,100.00,KONEX,,,N,N,N,N, ,N,17990,990,2,5.82,173470,10,1000.00,17000,17990,17000,19550,14450,17000,17347.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,314,-22.95,1.57,12,0.00,-784.00,11449.00,18500,20241106,-2.76,8600,20240612,109.19,18500,-2.76,20241106,8600,109.19,20240612,18500,-2.76,20241106,8600,109.19,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241119,130940,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241119,120929,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241119,110940,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241119,101004,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N +20241119,090957,57,100.00,KONEX,,,N,N,N,N, ,N,17000,0,3,0.00,0,0,0.00,0,0,0,19550,14450,17000,0.00,0.00,0,0,17000,17000,17000,17000,17000,17000,17000,11,2550,500,10540,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241118,160927,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241118,150939,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N 20241118,140941,57,100.00,KONEX,,,N,N,N,N, ,N,17000,-990,5,-5.50,17000,1,0.00,17000,17000,17000,20650,15300,17990,17000.00,0.00,0,0,17990,17990,17990,17990,17990,17990,17990,11,2660,500,11150,10,1,1746534,297,-21.68,1.48,12,0.00,-784.00,11449.00,18500,20241106,-8.11,8600,20240612,97.67,18500,-8.11,20241106,8600,97.67,20240612,18500,-8.11,20241106,8600,97.67,20240612,0.00,N,233250,500,10 억,,0,N,N,0,N,00,N diff --git a/233990/price/prices-20241101.csv b/233990/price/prices-20241101.csv index 6a5a2c4607d6..e4355da4674b 100644 --- a/233990/price/prices-20241101.csv +++ b/233990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160923,57,100.00,KONEX,신고가,,N,N,N,N, ,N,650,-18,5,-2.69,9655384,15011,40570.27,767,767,568,768,568,668,643.22,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,96,-28.26,4.45,12,0.10,-23.00,146.00,767,20241119,-15.25,336,20240628,93.45,767,-15.25,20241119,336,93.45,20240628,767,-15.25,20241119,336,93.45,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241119,150937,57,100.00,KONEX,신고가,,N,N,N,N, ,N,650,-18,5,-2.69,3155384,5011,13543.24,767,767,568,768,568,668,629.69,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,96,-28.26,4.45,12,0.03,-23.00,146.00,767,20241119,-15.25,336,20240628,93.45,767,-15.25,20241119,336,93.45,20240628,767,-15.25,20241119,336,93.45,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241119,140937,57,100.00,KONEX,신고가,,N,N,N,N, ,N,572,-96,5,-14.37,2101986,3157,8532.43,767,767,568,768,568,668,665.82,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,84,-24.87,3.92,12,0.02,-23.00,146.00,767,20241119,-25.42,336,20240628,70.24,767,-25.42,20241119,336,70.24,20240628,767,-25.42,20241119,336,70.24,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241119,130940,57,100.00,KONEX,신고가,,N,N,N,N, ,N,670,2,2,0.30,2006986,2996,8097.30,767,767,568,768,568,668,669.89,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,99,-29.13,4.59,12,0.02,-23.00,146.00,767,20241119,-12.65,336,20240628,99.40,767,-12.65,20241119,336,99.40,20240628,767,-12.65,20241119,336,99.40,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241119,120929,57,100.00,KONEX,신고가,,N,N,N,N, ,N,670,2,2,0.30,32496,49,132.43,767,767,568,768,568,668,663.18,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,99,-29.13,4.59,12,0.00,-23.00,146.00,767,20241119,-12.65,336,20240628,99.40,767,-12.65,20241119,336,99.40,20240628,767,-12.65,20241119,336,99.40,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241119,110940,57,100.00,KONEX,신고가,,N,N,N,N, ,N,699,31,2,4.64,29146,44,118.92,767,767,568,768,568,668,662.41,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,103,-30.39,4.79,12,0.00,-23.00,146.00,767,20241119,-8.87,336,20240628,108.04,767,-8.87,20241119,336,108.04,20240628,767,-8.87,20241119,336,108.04,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241119,101004,57,100.00,KONEX,신고가,,N,N,N,N, ,N,680,12,2,1.80,28447,43,116.22,767,767,568,768,568,668,661.56,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,100,-29.57,4.66,12,0.00,-23.00,146.00,767,20241119,-11.34,336,20240628,102.38,767,-11.34,20241119,336,102.38,20240628,767,-11.34,20241119,336,102.38,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N +20241119,090957,57,100.00,KONEX,신고가,,N,N,N,N, ,N,767,99,2,14.82,767,1,2.70,767,767,767,768,568,668,767.00,0.00,0,0,846,757,660,571,474,708,522,15,100,100,400,1,1,14764898,113,-33.35,5.25,12,0.00,-23.00,146.00,767,20241119,0.00,336,20240628,128.27,767,0.00,20241119,336,128.27,20240628,767,0.00,20241119,336,128.27,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241118,160927,57,100.00,KONEX,신고가,,N,N,N,N, ,N,668,8,2,1.21,25958,37,0.48,749,749,563,759,561,660,701.57,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,99,-29.04,4.58,12,0.00,-23.00,146.00,749,20241118,-10.81,336,20240628,98.81,749,-10.81,20241118,336,98.81,20240628,749,-10.81,20241118,336,98.81,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241118,150940,57,100.00,KONEX,신고가,,N,N,N,N, ,N,668,8,2,1.21,25958,37,0.48,749,749,563,759,561,660,701.57,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,99,-29.04,4.58,12,0.00,-23.00,146.00,749,20241118,-10.81,336,20240628,98.81,749,-10.81,20241118,336,98.81,20240628,749,-10.81,20241118,336,98.81,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N 20241118,140941,57,100.00,KONEX,신고가,,N,N,N,N, ,N,698,38,2,5.76,23496,33,0.42,749,749,698,759,561,660,712.00,0.00,0,0,772,716,673,617,574,694,595,15,99,100,390,1,1,14764898,103,-30.35,4.78,12,0.00,-23.00,146.00,749,20241118,-6.81,336,20240628,107.74,749,-6.81,20241118,336,107.74,20240628,749,-6.81,20241118,336,107.74,20240628,0.00,N,233990,100,14 억,,0,N,N,0,N,00,N diff --git a/234070/price/prices-20241101.csv b/234070/price/prices-20241101.csv index 8b84d36f3f76..799b038378f7 100644 --- a/234070/price/prices-20241101.csv +++ b/234070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160923,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,144828,108,3600.00,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241119,150938,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,144828,108,3600.00,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241119,140937,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,144828,108,3600.00,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241119,130941,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,144828,108,3600.00,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241119,120929,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,144828,108,3600.00,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241119,110941,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,144828,108,3600.00,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241119,101004,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,1341,1,33.33,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N +20241119,090957,57,100.00,KONEX,,,N,N,N,N, ,N,1341,-236,4,-14.97,1341,1,33.33,1341,1341,1341,1813,1341,1577,1341.00,0.00,0,0,1847,1711,1441,1305,1035,1780,1374,35,236,500,940,1,1,6938482,93,1.93,0.18,12,0.00,694.00,7256.00,1977,20240510,-32.17,811,20240902,65.35,1977,-32.17,20240510,811,65.35,20240902,1977,-32.17,20240510,811,65.35,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241118,160928,57,100.00,KONEX,,,N,N,N,N, ,N,1577,200,2,14.52,3919,3,300.00,1171,1577,1171,1583,1171,1377,1306.33,0.00,0,0,1377,1377,1377,1377,1377,1377,1377,35,206,500,820,1,1,6938482,109,2.27,0.22,12,0.00,694.00,7256.00,1977,20240510,-20.23,811,20240902,94.45,1977,-20.23,20240510,811,94.45,20240902,1977,-20.23,20240510,811,94.45,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241118,150940,57,100.00,KONEX,,,N,N,N,N, ,N,1171,-206,4,-14.96,2342,2,200.00,1171,1171,1171,1583,1171,1377,1171.00,0.00,0,0,1377,1377,1377,1377,1377,1377,1377,35,206,500,820,1,1,6938482,81,1.69,0.16,12,0.00,694.00,7256.00,1977,20240510,-40.77,811,20240902,44.39,1977,-40.77,20240510,811,44.39,20240902,1977,-40.77,20240510,811,44.39,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N 20241118,140941,57,100.00,KONEX,,,N,N,N,N, ,N,1171,-206,4,-14.96,2342,2,200.00,1171,1171,1171,1583,1171,1377,1171.00,0.00,0,0,1377,1377,1377,1377,1377,1377,1377,35,206,500,820,1,1,6938482,81,1.69,0.16,12,0.00,694.00,7256.00,1977,20240510,-40.77,811,20240902,44.39,1977,-40.77,20240510,811,44.39,20240902,1977,-40.77,20240510,811,44.39,20240902,0.00,N,234070,500,34 억,,0,N,N,0,N,00,N diff --git a/234080/price/prices-20241101.csv b/234080/price/prices-20241101.csv index da1580b140ea..b41b15197a6e 100644 --- a/234080/price/prices-20241101.csv +++ b/234080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160924,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11300,-30,5,-0.26,210051940,18567,73.38,11330,11430,11240,14720,7940,11330,11313.19,3.17,0,1113,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1789,6.36,1.08,12,0.12,1777.00,10492.00,13550,20240219,-16.61,10750,20240805,5.12,13550,-16.61,20240219,10750,5.12,20240805,13550,-16.61,20240219,10750,5.12,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N +20241119,150938,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11270,-60,5,-0.53,204870310,18108,71.57,11330,11430,11240,14720,7940,11330,11313.80,3.17,0,1139,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1785,6.34,1.07,12,0.11,1777.00,10492.00,13550,20240219,-16.83,10750,20240805,4.84,13550,-16.83,20240219,10750,4.84,20240805,13550,-16.83,20240219,10750,4.84,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N +20241119,140937,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11290,-40,5,-0.35,186978860,16520,65.29,11330,11430,11240,14720,7940,11330,11318.33,3.17,0,707,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1788,6.35,1.08,12,0.10,1777.00,10492.00,13550,20240219,-16.68,10750,20240805,5.02,13550,-16.68,20240219,10750,5.02,20240805,13550,-16.68,20240219,10750,5.02,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N +20241119,130941,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11310,-20,5,-0.18,163995260,14487,57.26,11330,11430,11240,14720,7940,11330,11320.17,3.17,0,329,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1791,6.36,1.08,12,0.09,1777.00,10492.00,13550,20240219,-16.53,10750,20240805,5.21,13550,-16.53,20240219,10750,5.21,20240805,13550,-16.53,20240219,10750,5.21,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N +20241119,120929,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11300,-30,5,-0.26,133263500,11769,46.52,11330,11430,11240,14720,7940,11330,11323.26,3.17,0,329,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1789,6.36,1.08,12,0.07,1777.00,10492.00,13550,20240219,-16.61,10750,20240805,5.12,13550,-16.61,20240219,10750,5.12,20240805,13550,-16.61,20240219,10750,5.12,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N +20241119,110941,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11250,-80,5,-0.71,110285290,9729,38.45,11330,11430,11250,14720,7940,11330,11335.73,3.17,0,-247,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1781,6.33,1.07,12,0.06,1777.00,10492.00,13550,20240219,-16.97,10750,20240805,4.65,13550,-16.97,20240219,10750,4.65,20240805,13550,-16.97,20240219,10750,4.65,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N +20241119,101005,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11350,20,2,0.18,54046550,4752,18.78,11330,11430,11280,14720,7940,11330,11373.43,3.17,0,-823,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1797,6.39,1.08,12,0.03,1777.00,10492.00,13550,20240219,-16.24,10750,20240805,5.58,13550,-16.24,20240219,10750,5.58,20240805,13550,-16.24,20240219,10750,5.58,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N +20241119,090957,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11290,-40,5,-0.35,1366700,121,0.48,11330,11330,11280,14720,7940,11330,11295.04,3.17,0,28,11563,11446,11333,11216,11103,11505,11275,396,3390,2500,8610,10,1,15834554,1788,6.35,1.08,12,0.00,1777.00,10492.00,13550,20240219,-16.68,10750,20240805,5.02,13550,-16.68,20240219,10750,5.02,20240805,13550,-16.68,20240219,10750,5.02,20240805,0.41,N,234080,2500,395 억,,502018,N,N,6,N,00,N 20241118,160928,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11330,-60,5,-0.53,287663460,25301,50.41,11300,11450,11220,14800,7980,11390,11369.67,3.17,0,884,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1794,6.38,1.08,12,0.16,1777.00,10492.00,13550,20240219,-16.38,10750,20240805,5.40,13550,-16.38,20240219,10750,5.40,20240805,13550,-16.38,20240219,10750,5.40,20240805,0.41,N,234080,2500,395 억,,502123,N,N,6,N,00,N 20241118,150940,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11360,-30,5,-0.26,273886470,24086,47.99,11300,11450,11220,14800,7980,11390,11371.19,3.17,0,1065,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1799,6.39,1.08,12,0.15,1777.00,10492.00,13550,20240219,-16.16,10750,20240805,5.67,13550,-16.16,20240219,10750,5.67,20240805,13550,-16.16,20240219,10750,5.67,20240805,0.41,N,234080,2500,395 억,,502123,N,N,0,N,00,N 20241118,140942,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,11380,-10,5,-0.09,224496580,19745,39.34,11300,11450,11220,14800,7980,11390,11369.79,3.17,0,1176,11616,11502,11276,11162,10936,11560,11220,396,3410,2500,8650,10,1,15834554,1802,6.40,1.08,12,0.12,1777.00,10492.00,13550,20240219,-16.01,10750,20240805,5.86,13550,-16.01,20240219,10750,5.86,20240805,13550,-16.01,20240219,10750,5.86,20240805,0.41,N,234080,2500,395 억,,502123,N,N,0,N,00,N diff --git a/234100/price/prices-20241101.csv b/234100/price/prices-20241101.csv index 2e91fb83250b..6bee98102b4c 100644 --- a/234100/price/prices-20241101.csv +++ b/234100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160924,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1168,25,2,2.19,67794533,58676,45.88,1142,1170,1142,1485,801,1143,1155.40,0.49,0,7505,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,636,14.42,0.41,12,0.11,81.00,2829.00,2350,20240304,-50.30,1116,20241115,4.66,2350,-50.30,20240304,1116,4.66,20241115,2350,-50.30,20240304,1116,4.66,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N +20241119,150938,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1167,24,2,2.10,62525333,54162,42.35,1142,1170,1142,1485,801,1143,1154.41,0.49,0,7518,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,635,14.41,0.41,12,0.10,81.00,2829.00,2350,20240304,-50.34,1116,20241115,4.57,2350,-50.34,20240304,1116,4.57,20241115,2350,-50.34,20240304,1116,4.57,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N +20241119,140937,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1165,22,2,1.92,55636088,48226,37.71,1142,1170,1142,1485,801,1143,1153.65,0.49,0,5717,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,634,14.38,0.41,12,0.09,81.00,2829.00,2350,20240304,-50.43,1116,20241115,4.39,2350,-50.43,20240304,1116,4.39,20241115,2350,-50.43,20240304,1116,4.39,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N +20241119,130941,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1161,18,2,1.57,38019628,33081,25.86,1142,1162,1142,1485,801,1143,1149.29,0.49,0,4319,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,632,14.33,0.41,12,0.06,81.00,2829.00,2350,20240304,-50.60,1116,20241115,4.03,2350,-50.60,20240304,1116,4.03,20241115,2350,-50.60,20240304,1116,4.03,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N +20241119,120929,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1157,14,2,1.22,29313258,25570,19.99,1142,1159,1142,1485,801,1143,1146.39,0.49,0,3664,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,630,14.28,0.41,12,0.05,81.00,2829.00,2350,20240304,-50.77,1116,20241115,3.67,2350,-50.77,20240304,1116,3.67,20241115,2350,-50.77,20240304,1116,3.67,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N +20241119,110941,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1153,10,2,0.87,26200312,22873,17.88,1142,1155,1142,1485,801,1143,1145.47,0.49,0,2849,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,627,14.23,0.41,12,0.04,81.00,2829.00,2350,20240304,-50.94,1116,20241115,3.32,2350,-50.94,20240304,1116,3.32,20241115,2350,-50.94,20240304,1116,3.32,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N +20241119,101005,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,2,2,0.17,20112350,17580,13.75,1142,1155,1142,1485,801,1143,1144.05,0.49,0,402,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,623,14.14,0.40,12,0.03,81.00,2829.00,2350,20240304,-51.28,1116,20241115,2.60,2350,-51.28,20240304,1116,2.60,20241115,2350,-51.28,20240304,1116,2.60,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N +20241119,090958,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,2,2,0.17,11584364,10142,7.93,1142,1150,1142,1485,801,1143,1142.22,0.49,0,-544,1179,1161,1142,1124,1105,1170,1133,54,342,100,700,1,1,54413213,623,14.14,0.40,12,0.02,81.00,2829.00,2350,20240304,-51.28,1116,20241115,2.60,2350,-51.28,20240304,1116,2.60,20241115,2350,-51.28,20240304,1116,2.60,20241115,4.78,N,234100,100,54 억,,267443,N,N,0,N,00,N 20241118,160928,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1143,3,2,0.26,146289219,127866,76.81,1123,1160,1123,1482,798,1140,1144.08,0.39,0,54428,1189,1164,1140,1115,1091,1152,1103,54,342,100,700,1,1,54413213,622,14.11,0.40,12,0.23,81.00,2829.00,2350,20240304,-51.36,1116,20241115,2.42,2350,-51.36,20240304,1116,2.42,20241115,2350,-51.36,20240304,1116,2.42,20241115,4.82,N,234100,100,54 억,,213078,N,N,0,N,00,N 20241118,150940,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1145,5,2,0.44,135482662,118412,71.13,1123,1160,1123,1482,798,1140,1144.16,0.39,0,52594,1189,1164,1140,1115,1091,1152,1103,54,342,100,700,1,1,54413213,623,14.14,0.40,12,0.22,81.00,2829.00,2350,20240304,-51.28,1116,20241115,2.60,2350,-51.28,20240304,1116,2.60,20241115,2350,-51.28,20240304,1116,2.60,20241115,4.82,N,234100,100,54 억,,213078,N,N,0,N,00,N 20241118,140942,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1146,6,2,0.53,121383034,106105,63.74,1123,1160,1123,1482,798,1140,1143.99,0.39,0,46825,1189,1164,1140,1115,1091,1152,1103,54,342,100,700,1,1,54413213,624,14.15,0.41,12,0.19,81.00,2829.00,2350,20240304,-51.23,1116,20241115,2.69,2350,-51.23,20240304,1116,2.69,20241115,2350,-51.23,20240304,1116,2.69,20241115,4.82,N,234100,100,54 억,,213078,N,N,0,N,00,N diff --git a/234300/price/prices-20241101.csv b/234300/price/prices-20241101.csv index 0dea848dfce2..99c9cf0c2332 100644 --- a/234300/price/prices-20241101.csv +++ b/234300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160924,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4085,75,2,1.87,562820635,137939,90.87,4000,4165,3970,5210,2810,4010,4080.21,6.37,0,12093,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1136,6.77,1.17,12,0.50,603.00,3503.00,6110,20240920,-33.14,3050,20240805,33.93,6110,-33.14,20240920,3050,33.93,20240805,6110,-33.14,20240920,3050,33.93,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N +20241119,150938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,50,2,1.25,535417560,131212,86.44,4000,4165,3970,5210,2810,4010,4080.55,6.37,0,12005,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1129,6.73,1.16,12,0.47,603.00,3503.00,6110,20240920,-33.55,3050,20240805,33.11,6110,-33.55,20240920,3050,33.11,20240805,6110,-33.55,20240920,3050,33.11,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N +20241119,140937,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,40,2,1.00,404503250,98845,65.12,4000,4165,3970,5210,2810,4010,4092.30,6.37,0,-5370,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1126,6.72,1.16,12,0.36,603.00,3503.00,6110,20240920,-33.72,3050,20240805,32.79,6110,-33.72,20240920,3050,32.79,20240805,6110,-33.72,20240920,3050,32.79,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N +20241119,130941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4075,65,2,1.62,364801015,89096,58.70,4000,4165,3970,5210,2810,4010,4094.47,6.37,0,-5265,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1133,6.76,1.16,12,0.32,603.00,3503.00,6110,20240920,-33.31,3050,20240805,33.61,6110,-33.31,20240920,3050,33.61,20240805,6110,-33.31,20240920,3050,33.61,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N +20241119,120930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4060,50,2,1.25,331016375,80806,53.23,4000,4165,3970,5210,2810,4010,4096.43,6.37,0,-3337,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1129,6.73,1.16,12,0.29,603.00,3503.00,6110,20240920,-33.55,3050,20240805,33.11,6110,-33.55,20240920,3050,33.11,20240805,6110,-33.55,20240920,3050,33.11,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N +20241119,110941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4105,95,2,2.37,287018495,70019,46.13,4000,4165,3970,5210,2810,4010,4099.15,6.37,0,-2776,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1142,6.81,1.17,12,0.25,603.00,3503.00,6110,20240920,-32.82,3050,20240805,34.59,6110,-32.82,20240920,3050,34.59,20240805,6110,-32.82,20240920,3050,34.59,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N +20241119,101005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4120,110,2,2.74,246615870,60151,39.63,4000,4165,3970,5210,2810,4010,4099.95,6.37,0,-877,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1146,6.83,1.18,12,0.22,603.00,3503.00,6110,20240920,-32.57,3050,20240805,35.08,6110,-32.57,20240920,3050,35.08,20240805,6110,-32.57,20240920,3050,35.08,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N +20241119,090958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4015,5,2,0.12,26603655,6658,4.39,4000,4075,3970,5210,2810,4010,3995.74,6.37,0,-1101,4193,4101,4053,3961,3913,4077,3937,139,1200,500,2800,5,1,27809848,1117,6.66,1.15,12,0.02,603.00,3503.00,6110,20240920,-34.29,3050,20240805,31.64,6110,-34.29,20240920,3050,31.64,20240805,6110,-34.29,20240920,3050,31.64,20240805,5.06,N,234300,500,139 억,,1772465,N,N,0,N,00,N 20241118,160928,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4010,-70,5,-1.72,607823915,149891,37.48,4145,4145,4005,5300,2860,4080,4055.17,6.56,0,-52803,4303,4191,3993,3881,3683,4247,3937,139,1220,500,2850,5,1,27809848,1115,6.65,1.14,12,0.54,603.00,3503.00,6110,20240920,-34.37,3050,20240805,31.48,6110,-34.37,20240920,3050,31.48,20240805,6110,-34.37,20240920,3050,31.48,20240805,5.07,N,234300,500,139 억,,1823796,N,N,0,N,00,N 20241118,150941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4040,-40,5,-0.98,571834310,140922,35.23,4145,4145,4010,5300,2860,4080,4057.77,6.56,0,-54344,4303,4191,3993,3881,3683,4247,3937,139,1220,500,2850,5,1,27809848,1124,6.70,1.15,12,0.51,603.00,3503.00,6110,20240920,-33.88,3050,20240805,32.46,6110,-33.88,20240920,3050,32.46,20240805,6110,-33.88,20240920,3050,32.46,20240805,5.07,N,234300,500,139 억,,1823796,N,N,0,N,00,N 20241118,140942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4050,-30,5,-0.74,496136885,122125,30.53,4145,4145,4010,5300,2860,4080,4062.50,6.56,0,-52166,4303,4191,3993,3881,3683,4247,3937,139,1220,500,2850,5,1,27809848,1126,6.72,1.16,12,0.44,603.00,3503.00,6110,20240920,-33.72,3050,20240805,32.79,6110,-33.72,20240920,3050,32.79,20240805,6110,-33.72,20240920,3050,32.79,20240805,5.07,N,234300,500,139 억,,1823796,N,N,0,N,00,N diff --git a/234340/price/prices-20241101.csv b/234340/price/prices-20241101.csv index 001252b5bf09..ce0f68c5d913 100644 --- a/234340/price/prices-20241101.csv +++ b/234340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160924,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15480,-430,5,-2.70,312281240,20056,60.39,15730,15890,15480,20650,11140,15910,15570.69,3.39,0,-4619,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1463,12.96,0.89,12,0.21,1194.00,17423.00,29450,20240111,-47.44,13800,20231114,12.17,29450,-47.44,20240111,14350,7.87,20241114,29450,-47.44,20240111,14350,7.87,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N +20241119,150939,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15590,-320,5,-2.01,270719200,17376,52.32,15730,15890,15480,20650,11140,15910,15580.06,3.39,0,-4399,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1474,13.06,0.89,12,0.18,1194.00,17423.00,29450,20240111,-47.06,13800,20231114,12.97,29450,-47.06,20240111,14350,8.64,20241114,29450,-47.06,20240111,14350,8.64,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N +20241119,140938,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15580,-330,5,-2.07,242512800,15562,46.86,15730,15890,15480,20650,11140,15910,15583.65,3.39,0,-3126,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1473,13.05,0.89,12,0.16,1194.00,17423.00,29450,20240111,-47.10,13800,20231114,12.90,29450,-47.10,20240111,14350,8.57,20241114,29450,-47.10,20240111,14350,8.57,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N +20241119,130942,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15620,-290,5,-1.82,210977220,13543,40.78,15730,15890,15480,20650,11140,15910,15578.32,3.39,0,-2065,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1477,13.08,0.90,12,0.14,1194.00,17423.00,29450,20240111,-46.96,13800,20231114,13.19,29450,-46.96,20240111,14350,8.85,20241114,29450,-46.96,20240111,14350,8.85,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N +20241119,120930,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15570,-340,5,-2.14,159885480,10265,30.91,15730,15890,15480,20650,11140,15910,15575.79,3.39,0,-2789,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1472,13.04,0.89,12,0.11,1194.00,17423.00,29450,20240111,-47.13,13800,20231114,12.83,29450,-47.13,20240111,14350,8.50,20241114,29450,-47.13,20240111,14350,8.50,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N +20241119,110942,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15520,-390,5,-2.45,140777340,9036,27.21,15730,15890,15480,20650,11140,15910,15579.61,3.39,0,-2476,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1467,13.00,0.89,12,0.10,1194.00,17423.00,29450,20240111,-47.30,13800,20231114,12.46,29450,-47.30,20240111,14350,8.15,20241114,29450,-47.30,20240111,14350,8.15,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N +20241119,101006,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15490,-420,5,-2.64,75992540,4862,14.64,15730,15890,15480,20650,11140,15910,15629.89,3.39,0,-2158,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1464,12.97,0.89,12,0.05,1194.00,17423.00,29450,20240111,-47.40,13800,20231114,12.25,29450,-47.40,20240111,14350,7.94,20241114,29450,-47.40,20240111,14350,7.94,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N +20241119,090958,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15870,-40,5,-0.25,17733980,1128,3.40,15730,15890,15710,20650,11140,15910,15721.61,3.39,0,304,16830,16370,15540,15080,14250,16600,15310,47,4740,500,11130,10,1,9453000,1500,13.29,0.91,12,0.01,1194.00,17423.00,29450,20240111,-46.11,13800,20231114,15.00,29450,-46.11,20240111,14350,10.59,20241114,29450,-46.11,20240111,14350,10.59,20241114,3.12,N,234340,500,47 억,,320466,N,N,0,N,00,N 20241118,160929,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15910,340,2,2.18,517847000,33204,174.89,15420,16000,14710,20200,10900,15570,15595.91,3.34,0,4527,16236,15902,15426,15092,14616,16070,15260,47,4630,500,10890,10,1,9453000,1504,13.32,0.91,12,0.35,1194.00,17423.00,29450,20240111,-45.98,13800,20231114,15.29,29450,-45.98,20240111,14350,10.87,20241114,29450,-45.98,20240111,14350,10.87,20241114,3.28,N,234340,500,47 억,,316140,N,N,0,N,00,N 20241118,150941,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15950,380,2,2.44,370015870,23933,126.06,15420,16000,14710,20200,10900,15570,15460.49,3.34,0,4883,16236,15902,15426,15092,14616,16070,15260,47,4630,500,10890,10,1,9453000,1508,13.36,0.92,12,0.25,1194.00,17423.00,29450,20240111,-45.84,13800,20231114,15.58,29450,-45.84,20240111,14350,11.15,20241114,29450,-45.84,20240111,14350,11.15,20241114,3.28,N,234340,500,47 억,,316140,N,N,0,N,00,N 20241118,140943,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,15550,-20,5,-0.13,342603520,22197,116.91,15420,16000,14710,20200,10900,15570,15434.68,3.34,0,5088,16236,15902,15426,15092,14616,16070,15260,47,4630,500,10890,10,1,9453000,1470,13.02,0.89,12,0.23,1194.00,17423.00,29450,20240111,-47.20,13800,20231114,12.68,29450,-47.20,20240111,14350,8.36,20241114,29450,-47.20,20240111,14350,8.36,20241114,3.28,N,234340,500,47 억,,316140,N,N,0,N,00,N diff --git a/234690/price/prices-20241101.csv b/234690/price/prices-20241101.csv index c430a0a7381d..aae6cac936bd 100644 --- a/234690/price/prices-20241101.csv +++ b/234690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160925,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8910,-80,5,-0.89,522999380,58865,49.53,9050,9070,8780,11680,6300,8990,8884.71,3.00,0,-13288,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1582,23.45,1.58,12,0.33,380.00,5655.00,13870,20240920,-35.76,6140,20231110,45.11,13870,-35.76,20240920,7100,25.49,20240805,13870,-35.76,20240920,6220,43.25,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N +20241119,150939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8930,-60,5,-0.67,477351400,53741,45.22,9050,9070,8780,11680,6300,8990,8882.44,3.00,0,-12172,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1585,23.50,1.58,12,0.30,380.00,5655.00,13870,20240920,-35.62,6140,20231110,45.44,13870,-35.62,20240920,7100,25.77,20240805,13870,-35.62,20240920,6220,43.57,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N +20241119,140938,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8920,-70,5,-0.78,448141880,50453,42.45,9050,9070,8780,11680,6300,8990,8882.36,3.00,0,-12578,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1584,23.47,1.58,12,0.28,380.00,5655.00,13870,20240920,-35.69,6140,20231110,45.28,13870,-35.69,20240920,7100,25.63,20240805,13870,-35.69,20240920,6220,43.41,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N +20241119,130942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8850,-140,5,-1.56,405486370,45648,38.41,9050,9070,8780,11680,6300,8990,8882.89,3.00,0,-13958,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1571,23.29,1.56,12,0.26,380.00,5655.00,13870,20240920,-36.19,6140,20231110,44.14,13870,-36.19,20240920,7100,24.65,20240805,13870,-36.19,20240920,6220,42.28,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N +20241119,120930,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8890,-100,5,-1.11,338958720,38169,32.12,9050,9070,8780,11680,6300,8990,8880.47,3.00,0,-11088,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1578,23.39,1.57,12,0.22,380.00,5655.00,13870,20240920,-35.90,6140,20231110,44.79,13870,-35.90,20240920,7100,25.21,20240805,13870,-35.90,20240920,6220,42.93,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N +20241119,110942,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8890,-100,5,-1.11,287737120,32393,27.26,9050,9070,8780,11680,6300,8990,8882.69,3.00,0,-11822,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1578,23.39,1.57,12,0.18,380.00,5655.00,13870,20240920,-35.90,6140,20231110,44.79,13870,-35.90,20240920,7100,25.21,20240805,13870,-35.90,20240920,6220,42.93,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N +20241119,101006,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8900,-90,5,-1.00,210032660,23681,19.93,9050,9050,8780,11680,6300,8990,8869.25,3.00,0,-7854,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1580,23.42,1.57,12,0.13,380.00,5655.00,13870,20240920,-35.83,6140,20231110,44.95,13870,-35.83,20240920,7100,25.35,20240805,13870,-35.83,20240920,6220,43.09,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N +20241119,090958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8940,-50,5,-0.56,27460750,3075,2.59,9050,9050,8850,11680,6300,8990,8930.33,3.00,0,-2095,9356,9172,8896,8712,8436,9265,8805,89,2690,500,5570,10,1,17752276,1587,23.53,1.58,12,0.02,380.00,5655.00,13870,20240920,-35.54,6140,20231110,45.60,13870,-35.54,20240920,7100,25.92,20240805,13870,-35.54,20240920,6220,43.73,20231201,4.08,N,234690,500,88 억,,533401,N,N,39,N,00,N 20241118,160929,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8990,140,2,1.58,1052544870,118752,79.64,8760,9080,8620,11500,6200,8850,8863.26,3.01,0,-566,9443,9146,8713,8416,7983,9295,8565,89,2650,500,5480,10,1,17752276,1596,23.66,1.59,12,0.67,380.00,5655.00,13870,20240920,-35.18,6140,20231110,46.42,13870,-35.18,20240920,7100,26.62,20240805,13870,-35.18,20240920,6220,44.53,20231201,4.26,N,234690,500,88 억,,533962,N,N,39,N,00,N 20241118,150941,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8950,100,2,1.13,1024695500,115651,77.56,8760,9080,8620,11500,6200,8850,8860.24,3.01,0,-43,9443,9146,8713,8416,7983,9295,8565,89,2650,500,5480,10,1,17752276,1589,23.55,1.58,12,0.65,380.00,5655.00,13870,20240920,-35.47,6140,20231110,45.77,13870,-35.47,20240920,7100,26.06,20240805,13870,-35.47,20240920,6220,43.89,20231201,4.26,N,234690,500,88 억,,533962,N,N,11,N,00,N 20241118,140943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,8970,120,2,1.36,975193610,110142,73.87,8760,9080,8620,11500,6200,8850,8853.97,3.01,0,1944,9443,9146,8713,8416,7983,9295,8565,89,2650,500,5480,10,1,17752276,1592,23.61,1.59,12,0.62,380.00,5655.00,13870,20240920,-35.33,6140,20231110,46.09,13870,-35.33,20240920,7100,26.34,20240805,13870,-35.33,20240920,6220,44.21,20231201,4.26,N,234690,500,88 억,,533962,N,N,11,N,00,N diff --git a/234920/price/prices-20241101.csv b/234920/price/prices-20241101.csv index 3494e5c917e7..6469f9c56567 100644 --- a/234920/price/prices-20241101.csv +++ b/234920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160925,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,-305,5,-7.02,800804080,194520,17.59,4500,4500,3825,5640,3045,4345,4116.83,0.23,0,-4615,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,547,-5.27,1.69,12,1.44,-766.00,2391.00,12950,20231110,-68.80,3100,20241031,30.32,10850,-62.76,20240117,3100,30.32,20241031,10850,-62.76,20240117,3100,30.32,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N +20241119,150939,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,-335,5,-7.71,779967055,189350,17.12,4500,4500,3825,5640,3045,4345,4119.18,0.23,0,-3995,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,543,-5.23,1.68,12,1.40,-766.00,2391.00,12950,20231110,-69.03,3100,20241031,29.35,10850,-63.04,20240117,3100,29.35,20241031,10850,-63.04,20240117,3100,29.35,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N +20241119,140938,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,-295,5,-6.79,707892125,171375,15.50,4500,4500,3825,5640,3045,4345,4130.66,0.23,0,-1278,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,548,-5.29,1.69,12,1.27,-766.00,2391.00,12950,20231110,-68.73,3100,20241031,30.65,10850,-62.67,20240117,3100,30.65,20241031,10850,-62.67,20240117,3100,30.65,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N +20241119,130942,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4055,-290,5,-6.67,672652275,162639,14.71,4500,4500,3825,5640,3045,4345,4135.86,0.23,0,-657,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,549,-5.29,1.70,12,1.20,-766.00,2391.00,12950,20231110,-68.69,3100,20241031,30.81,10850,-62.63,20240117,3100,30.81,20241031,10850,-62.63,20240117,3100,30.81,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N +20241119,120930,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4060,-285,5,-6.56,629086710,151895,13.74,4500,4500,3825,5640,3045,4345,4141.59,0.23,0,120,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,549,-5.30,1.70,12,1.12,-766.00,2391.00,12950,20231110,-68.65,3100,20241031,30.97,10850,-62.58,20240117,3100,30.97,20241031,10850,-62.58,20240117,3100,30.97,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N +20241119,110942,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4010,-335,5,-7.71,556928365,133941,12.11,4500,4500,3825,5640,3045,4345,4158.01,0.23,0,-3593,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,543,-5.23,1.68,12,0.99,-766.00,2391.00,12950,20231110,-69.03,3100,20241031,29.35,10850,-63.04,20240117,3100,29.35,20241031,10850,-63.04,20240117,3100,29.35,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N +20241119,101006,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4185,-160,5,-3.68,436689665,104124,9.42,4500,4500,3825,5640,3045,4345,4193.94,0.23,0,-9270,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,566,-5.46,1.75,12,0.77,-766.00,2391.00,12950,20231110,-67.68,3100,20241031,35.00,10850,-61.43,20240117,3100,35.00,20241031,10850,-61.43,20240117,3100,35.00,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N +20241119,090959,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4250,-95,5,-2.19,153492110,35331,3.19,4500,4500,4160,5640,3045,4345,4344.40,0.23,0,-4347,5615,4980,4365,3730,3115,5297,4047,68,1295,500,0,5,1,13530910,575,-5.55,1.78,12,0.26,-766.00,2391.00,12950,20231110,-67.18,3100,20241031,37.10,10850,-60.83,20240117,3100,37.10,20241031,10850,-60.83,20240117,3100,37.10,20241031,0.00,N,234920,500,67 억,,30790,N,N,0,N,02,N 20241118,160929,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4345,395,2,10.00,5019818270,1101265,460.64,3905,5000,3750,5130,2765,3950,4558.60,0.47,0,-32037,4566,4257,4051,3742,3536,4155,3640,68,1180,500,0,5,1,13530910,588,-5.67,1.82,12,8.14,-766.00,2391.00,14150,20231109,-69.29,3100,20241031,40.16,10850,-59.95,20240117,3100,40.16,20241031,10850,-59.95,20240117,3100,40.16,20241031,0.00,N,234920,500,67 억,,63074,N,N,0,N,02,N 20241118,150942,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4305,355,2,8.99,4962312025,1088039,455.11,3905,5000,3750,5130,2765,3950,4560.88,0.47,0,-30162,4566,4257,4051,3742,3536,4155,3640,68,1180,500,0,5,1,13530910,583,-5.62,1.80,12,8.04,-766.00,2391.00,14150,20231109,-69.58,3100,20241031,38.87,10850,-60.32,20240117,3100,38.87,20241031,10850,-60.32,20240117,3100,38.87,20241031,0.00,N,234920,500,67 억,,63074,N,N,0,N,02,N 20241118,140943,53,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4330,380,2,9.62,4748448755,1038497,434.38,3905,5000,3750,5130,2765,3950,4572.53,0.47,0,-33623,4566,4257,4051,3742,3536,4155,3640,68,1180,500,0,5,1,13530910,586,-5.65,1.81,12,7.67,-766.00,2391.00,14150,20231109,-69.40,3100,20241031,39.68,10850,-60.09,20240117,3100,39.68,20241031,10850,-60.09,20240117,3100,39.68,20241031,0.00,N,234920,500,67 억,,63074,N,N,0,N,02,N diff --git a/235980/price/prices-20241101.csv b/235980/price/prices-20241101.csv index e4636729cc74..3a695e487cd6 100644 --- a/235980/price/prices-20241101.csv +++ b/235980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160925,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4675,160,2,3.54,866180250,188276,103.25,4520,4740,4500,5860,3165,4515,4600.18,5.11,0,2236,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1570,-3.03,2.22,12,0.56,-1542.00,2106.00,17240,20240325,-72.88,4420,20241115,5.77,17240,-72.88,20240325,4420,5.77,20241115,17240,-72.88,20240325,4420,5.77,20241115,1.09,N,235980,500,167 억,,1716555,N,N,13,N,00,N +20241119,150939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4660,145,2,3.21,817066090,177765,97.49,4520,4740,4500,5860,3165,4515,4596.33,5.11,0,2703,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1565,-3.02,2.21,12,0.53,-1542.00,2106.00,17240,20240325,-72.97,4420,20241115,5.43,17240,-72.97,20240325,4420,5.43,20241115,17240,-72.97,20240325,4420,5.43,20241115,1.09,N,235980,500,167 억,,1716555,N,N,5,N,00,N +20241119,140939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4730,215,2,4.76,576737925,125904,69.05,4520,4730,4500,5860,3165,4515,4580.78,5.11,0,-1465,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1588,-3.07,2.25,12,0.37,-1542.00,2106.00,17240,20240325,-72.56,4420,20241115,7.01,17240,-72.56,20240325,4420,7.01,20241115,17240,-72.56,20240325,4420,7.01,20241115,1.09,N,235980,500,167 억,,1716555,N,N,5,N,00,N +20241119,130942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4590,75,2,1.66,464495320,101688,55.77,4520,4630,4500,5860,3165,4515,4567.85,5.11,0,2558,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1541,-2.98,2.18,12,0.30,-1542.00,2106.00,17240,20240325,-73.38,4420,20241115,3.85,17240,-73.38,20240325,4420,3.85,20241115,17240,-73.38,20240325,4420,3.85,20241115,1.09,N,235980,500,167 억,,1716555,N,N,5,N,00,N +20241119,120931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4580,65,2,1.44,409937990,89788,49.24,4520,4630,4500,5860,3165,4515,4565.62,5.11,0,479,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1538,-2.97,2.17,12,0.27,-1542.00,2106.00,17240,20240325,-73.43,4420,20241115,3.62,17240,-73.43,20240325,4420,3.62,20241115,17240,-73.43,20240325,4420,3.62,20241115,1.09,N,235980,500,167 억,,1716555,N,N,5,N,00,N +20241119,110942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4585,70,2,1.55,282397485,61807,33.90,4520,4630,4500,5860,3165,4515,4569.02,5.11,0,-4358,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1540,-2.97,2.18,12,0.18,-1542.00,2106.00,17240,20240325,-73.40,4420,20241115,3.73,17240,-73.40,20240325,4420,3.73,20241115,17240,-73.40,20240325,4420,3.73,20241115,1.09,N,235980,500,167 억,,1716555,N,N,5,N,00,N +20241119,101006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4545,30,2,0.66,124237490,27324,14.98,4520,4605,4500,5860,3165,4515,4546.83,5.11,0,-2495,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1526,-2.95,2.16,12,0.08,-1542.00,2106.00,17240,20240325,-73.64,4420,20241115,2.83,17240,-73.64,20240325,4420,2.83,20241115,17240,-73.64,20240325,4420,2.83,20241115,1.09,N,235980,500,167 억,,1716555,N,N,5,N,00,N +20241119,090959,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4575,60,2,1.33,34170470,7549,4.14,4520,4590,4500,5860,3165,4515,4526.49,5.11,0,-3693,4758,4636,4528,4406,4298,4697,4467,168,1345,500,3160,5,1,33580695,1536,-2.97,2.17,12,0.02,-1542.00,2106.00,17240,20240325,-73.46,4420,20241115,3.51,17240,-73.46,20240325,4420,3.51,20241115,17240,-73.46,20240325,4420,3.51,20241115,1.09,N,235980,500,167 억,,1716555,N,N,5,N,00,N 20241118,160929,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4515,-10,5,-0.22,824658720,182258,86.84,4510,4650,4420,5880,3170,4525,4524.68,5.11,0,1625,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1516,-2.93,2.14,12,0.54,-1542.00,2106.00,17240,20240325,-73.81,4420,20241118,2.15,17240,-73.81,20240325,4420,2.15,20241118,17240,-73.81,20240325,4420,2.15,20241118,1.12,N,235980,500,167 억,,1714932,N,N,5,N,00,N 20241118,150942,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4485,-40,5,-0.88,811379905,179309,85.43,4510,4650,4420,5880,3170,4525,4525.04,5.11,0,1830,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1506,-2.91,2.13,12,0.53,-1542.00,2106.00,17240,20240325,-73.98,4420,20241118,1.47,17240,-73.98,20240325,4420,1.47,20241118,17240,-73.98,20240325,4420,1.47,20241118,1.12,N,235980,500,167 억,,1714932,N,N,1,N,00,N 20241118,140943,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,4510,-15,5,-0.33,747595135,165128,78.67,4510,4650,4420,5880,3170,4525,4527.37,5.11,0,-89,4721,4622,4521,4422,4321,4572,4372,168,1355,500,3160,5,1,33580695,1514,-2.92,2.14,12,0.49,-1542.00,2106.00,17240,20240325,-73.84,4420,20241118,2.04,17240,-73.84,20240325,4420,2.04,20241118,17240,-73.84,20240325,4420,2.04,20241118,1.12,N,235980,500,167 억,,1714932,N,N,1,N,00,N diff --git a/236030/price/prices-20241101.csv b/236030/price/prices-20241101.csv index 66d6db650aad..5f0f4a67af29 100644 --- a/236030/price/prices-20241101.csv +++ b/236030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160925,57,100.00,KONEX,,,N,N,N,N, ,N,1199,99,2,9.00,13398,12,600.00,1100,1199,1100,1265,935,1100,1116.50,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,24,-3.61,1.70,12,0.00,-332.00,705.00,6240,20240124,-80.79,450,20240820,166.44,6240,-80.79,20240124,450,166.44,20240820,6240,-80.79,20240124,450,166.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241119,150940,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241119,140939,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241119,130943,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241119,120931,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241119,110943,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241119,101007,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N +20241119,090959,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1100,1100,1100,1100,1100,1100,1100,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241118,160930,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,2200,2,18.18,1100,1100,1100,1265,935,1100,1100.00,0.00,0,0,1160,1130,1070,1040,980,1145,1055,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241118,150942,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1160,1130,1070,1040,980,1145,1055,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N 20241118,140944,57,100.00,KONEX,,,N,N,N,N, ,N,1100,0,3,0.00,0,0,0.00,0,0,0,1265,935,1100,0.00,0.00,0,0,1160,1130,1070,1040,980,1145,1055,10,165,500,660,1,1,2033332,22,-3.31,1.56,12,0.00,-332.00,705.00,6240,20240124,-82.37,450,20240820,144.44,6240,-82.37,20240124,450,144.44,20240820,6240,-82.37,20240124,450,144.44,20240820,0.00,N,236030,500,10 억,,0,N,N,0,N,00,N diff --git a/236200/price/prices-20241101.csv b/236200/price/prices-20241101.csv index d16c98cfe782..27546d7468e5 100644 --- a/236200/price/prices-20241101.csv +++ b/236200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160926,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23100,0,3,0.00,485213800,21267,64.58,23000,23200,22600,30000,16200,23100,22813.99,11.13,0,-2401,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1662,7.24,0.79,12,0.30,3191.00,29329.00,29950,20240823,-22.87,19660,20231113,17.50,29950,-22.87,20240823,20250,14.07,20240105,29950,-22.87,20240823,20050,15.21,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N +20241119,150940,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22900,-200,5,-0.87,464516000,20369,61.85,23000,23200,22600,30000,16200,23100,22805.05,11.13,0,-2034,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1647,7.18,0.78,12,0.28,3191.00,29329.00,29950,20240823,-23.54,19660,20231113,16.48,29950,-23.54,20240823,20250,13.09,20240105,29950,-23.54,20240823,20050,14.21,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N +20241119,140939,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22750,-350,5,-1.52,386153950,16943,51.45,23000,23200,22600,30000,16200,23100,22791.36,11.13,0,-2116,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1636,7.13,0.78,12,0.24,3191.00,29329.00,29950,20240823,-24.04,19660,20231113,15.72,29950,-24.04,20240823,20250,12.35,20240105,29950,-24.04,20240823,20050,13.47,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N +20241119,130943,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22800,-300,5,-1.30,367069750,16105,48.91,23000,23200,22600,30000,16200,23100,22792.29,11.13,0,-2013,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1640,7.15,0.78,12,0.22,3191.00,29329.00,29950,20240823,-23.87,19660,20231113,15.97,29950,-23.87,20240823,20250,12.59,20240105,29950,-23.87,20240823,20050,13.72,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N +20241119,120931,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23000,-100,5,-0.43,291746150,12796,38.86,23000,23200,22600,30000,16200,23100,22799.79,11.13,0,-1661,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1654,7.21,0.78,12,0.18,3191.00,29329.00,29950,20240823,-23.21,19660,20231113,16.99,29950,-23.21,20240823,20250,13.58,20240105,29950,-23.21,20240823,20050,14.71,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N +20241119,110943,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22800,-300,5,-1.30,223215450,9799,29.76,23000,23200,22600,30000,16200,23100,22779.41,11.13,0,-979,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1640,7.15,0.78,12,0.14,3191.00,29329.00,29950,20240823,-23.87,19660,20231113,15.97,29950,-23.87,20240823,20250,12.59,20240105,29950,-23.87,20240823,20050,13.72,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N +20241119,101007,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22750,-350,5,-1.52,134105550,5882,17.86,23000,23200,22600,30000,16200,23100,22799.31,11.13,0,-170,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1636,7.13,0.78,12,0.08,3191.00,29329.00,29950,20240823,-24.04,19660,20231113,15.72,29950,-24.04,20240823,20250,12.35,20240105,29950,-24.04,20240823,20050,13.47,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N +20241119,091000,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22950,-150,5,-0.65,24810450,1080,3.28,23000,23200,22850,30000,16200,23100,22972.64,11.13,0,-160,23900,23500,23000,22600,22100,23700,22800,36,6900,500,17090,50,1,7193273,1651,7.19,0.78,12,0.02,3191.00,29329.00,29950,20240823,-23.37,19660,20231113,16.73,29950,-23.37,20240823,20250,13.33,20240105,29950,-23.37,20240823,20050,14.46,20231120,1.97,N,236200,500,35 억,,800786,N,N,1,N,00,N 20241118,160930,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,23100,500,2,2.21,747605350,32597,141.58,22500,23400,22500,29350,15850,22600,22934.79,11.09,0,2750,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1662,7.24,0.79,12,0.45,3191.00,29329.00,29950,20240823,-22.87,19660,20231113,17.50,29950,-22.87,20240823,20250,14.07,20240105,29950,-22.87,20240823,20050,15.21,20231120,2.05,N,236200,500,35 억,,797747,N,N,1,N,00,N 20241118,150942,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22950,350,2,1.55,725766550,31646,137.45,22500,23400,22500,29350,15850,22600,22933.91,11.09,0,2780,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1651,7.19,0.78,12,0.44,3191.00,29329.00,29950,20240823,-23.37,19660,20231113,16.73,29950,-23.37,20240823,20250,13.33,20240105,29950,-23.37,20240823,20050,14.46,20231120,2.05,N,236200,500,35 억,,797747,N,N,0,N,00,N 20241118,140944,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,22800,200,2,0.88,681077600,29688,128.95,22500,23400,22500,29350,15850,22600,22941.17,11.09,0,2563,23066,22832,22516,22282,21966,22875,22325,36,6750,500,16720,50,1,7193273,1640,7.15,0.78,12,0.41,3191.00,29329.00,29950,20240823,-23.87,19660,20231113,15.97,29950,-23.87,20240823,20250,12.59,20240105,29950,-23.87,20240823,20050,13.72,20231120,2.05,N,236200,500,35 억,,797747,N,N,0,N,00,N diff --git a/236340/price/prices-20241101.csv b/236340/price/prices-20241101.csv index 9c024bfad0b3..299d92bc5a33 100644 --- a/236340/price/prices-20241101.csv +++ b/236340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160926,57,100.00,KONEX,,,N,N,N,N, ,N,3695,25,2,0.68,225935,63,4.29,3695,3695,3400,4220,3120,3670,3586.27,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241119,150940,57,100.00,KONEX,,,N,N,N,N, ,N,3695,25,2,0.68,114340,32,2.18,3695,3695,3400,4220,3120,3670,3573.12,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241119,140939,57,100.00,KONEX,,,N,N,N,N, ,N,3695,25,2,0.68,22170,6,0.41,3695,3695,3695,4220,3120,3670,3695.00,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241119,130943,57,100.00,KONEX,,,N,N,N,N, ,N,3695,25,2,0.68,22170,6,0.41,3695,3695,3695,4220,3120,3670,3695.00,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241119,120931,57,100.00,KONEX,,,N,N,N,N, ,N,3695,25,2,0.68,22170,6,0.41,3695,3695,3695,4220,3120,3670,3695.00,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241119,110943,57,100.00,KONEX,,,N,N,N,N, ,N,3695,25,2,0.68,22170,6,0.41,3695,3695,3695,4220,3120,3670,3695.00,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241119,101007,57,100.00,KONEX,,,N,N,N,N, ,N,3695,25,2,0.68,22170,6,0.41,3695,3695,3695,4220,3120,3670,3695.00,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.42,-1.32,12,0.00,-498.00,-2795.00,6400,20240612,-42.27,2720,20240730,35.85,6400,-42.27,20240612,2720,35.85,20240730,6400,-42.27,20240612,2720,35.85,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N +20241119,091000,57,100.00,KONEX,,,N,N,N,N, ,N,3670,0,3,0.00,0,0,0.00,0,0,0,4220,3120,3670,0.00,0.00,0,0,3990,3830,3515,3355,3040,3910,3435,15,550,500,2200,5,1,3014647,111,-7.37,-1.31,12,0.00,-498.00,-2795.00,6400,20240612,-42.66,2720,20240730,34.93,6400,-42.66,20240612,2720,34.93,20240730,6400,-42.66,20240612,2720,34.93,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241118,160930,57,100.00,KONEX,,,N,N,N,N, ,N,3670,470,2,14.69,4732205,1470,1148.44,3500,3675,3200,3680,2720,3200,3219.19,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,111,-7.37,-1.31,12,0.05,-498.00,-2795.00,6400,20240612,-42.66,2720,20240730,34.93,6400,-42.66,20240612,2720,34.93,20240730,6400,-42.66,20240612,2720,34.93,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241118,150943,57,100.00,KONEX,,,N,N,N,N, ,N,3200,0,3,0.00,4608855,1435,1121.09,3500,3675,3200,3680,2720,3200,3211.75,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,96,-6.43,-1.14,12,0.05,-498.00,-2795.00,6400,20240612,-50.00,2720,20240730,17.65,6400,-50.00,20240612,2720,17.65,20240730,6400,-50.00,20240612,2720,17.65,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N 20241118,140944,57,100.00,KONEX,,,N,N,N,N, ,N,3675,475,2,14.84,125855,35,27.34,3500,3675,3405,3680,2720,3200,3595.86,0.00,0,0,3400,3300,3250,3150,3100,3275,3125,15,480,500,1920,5,1,3014647,111,-7.38,-1.31,12,0.00,-498.00,-2795.00,6400,20240612,-42.58,2720,20240730,35.11,6400,-42.58,20240612,2720,35.11,20240730,6400,-42.58,20240612,2720,35.11,20240730,0.00,N,236340,500,15 억,,0,N,N,0,N,00,N diff --git a/236810/price/prices-20241101.csv b/236810/price/prices-20241101.csv index 1a237a6acbd3..bb21738e7acf 100644 --- a/236810/price/prices-20241101.csv +++ b/236810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160926,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3380,95,2,2.89,332535040,102246,281.89,3225,3380,3195,4270,2300,3285,3251.03,0.00,0,21006,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,574,-19.31,1.52,12,0.60,-175.00,2220.00,10600,20240108,-68.11,3135,20241114,7.81,10600,-68.11,20240108,3135,7.81,20241114,10600,-68.11,20240108,3135,7.81,20241114,3.52,N,236810,100,16 억,,0,N,N,111,N,00,N +20241119,150940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3340,55,2,1.67,311233055,95903,264.41,3225,3340,3195,4270,2300,3285,3245.29,0.00,0,24872,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,567,-19.09,1.50,12,0.56,-175.00,2220.00,10600,20240108,-68.49,3135,20241114,6.54,10600,-68.49,20240108,3135,6.54,20241114,10600,-68.49,20240108,3135,6.54,20241114,3.52,N,236810,100,16 억,,0,N,N,57,N,00,N +20241119,140940,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3295,10,2,0.30,283335710,87457,241.12,3225,3295,3195,4270,2300,3285,3239.71,0.00,0,25714,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,559,-18.83,1.48,12,0.52,-175.00,2220.00,10600,20240108,-68.92,3135,20241114,5.10,10600,-68.92,20240108,3135,5.10,20241114,10600,-68.92,20240108,3135,5.10,20241114,3.52,N,236810,100,16 억,,0,N,N,57,N,00,N +20241119,130943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3260,-25,5,-0.76,252385930,77973,214.97,3225,3290,3195,4270,2300,3285,3236.84,0.00,0,20315,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,553,-18.63,1.47,12,0.46,-175.00,2220.00,10600,20240108,-69.25,3135,20241114,3.99,10600,-69.25,20240108,3135,3.99,20241114,10600,-69.25,20240108,3135,3.99,20241114,3.52,N,236810,100,16 억,,0,N,N,57,N,00,N +20241119,120932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3265,-20,5,-0.61,238324875,73637,203.02,3225,3290,3195,4270,2300,3285,3236.48,0.00,0,19471,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,554,-18.66,1.47,12,0.43,-175.00,2220.00,10600,20240108,-69.20,3135,20241114,4.15,10600,-69.20,20240108,3135,4.15,20241114,10600,-69.20,20240108,3135,4.15,20241114,3.52,N,236810,100,16 억,,0,N,N,57,N,00,N +20241119,110943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3270,-15,5,-0.46,216423160,66918,184.49,3225,3290,3195,4270,2300,3285,3234.15,0.00,0,17716,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,555,-18.69,1.47,12,0.39,-175.00,2220.00,10600,20240108,-69.15,3135,20241114,4.31,10600,-69.15,20240108,3135,4.31,20241114,10600,-69.15,20240108,3135,4.31,20241114,3.52,N,236810,100,16 억,,0,N,N,57,N,00,N +20241119,101007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3265,-20,5,-0.61,212152545,65613,180.90,3225,3290,3195,4270,2300,3285,3233.39,0.00,0,18316,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,554,-18.66,1.47,12,0.39,-175.00,2220.00,10600,20240108,-69.20,3135,20241114,4.15,10600,-69.20,20240108,3135,4.15,20241114,10600,-69.20,20240108,3135,4.15,20241114,3.52,N,236810,100,16 억,,0,N,N,57,N,00,N +20241119,091000,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3235,-50,5,-1.52,178142510,55131,152.00,3225,3290,3195,4270,2300,3285,3231.26,0.00,0,11106,3505,3395,3340,3230,3175,3367,3202,17,985,100,2100,5,1,16975426,549,-18.49,1.46,12,0.32,-175.00,2220.00,10600,20240108,-69.48,3135,20241114,3.19,10600,-69.48,20240108,3135,3.19,20241114,10600,-69.48,20240108,3135,3.19,20241114,3.52,N,236810,100,16 억,,0,N,N,57,N,00,N 20241118,160930,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3285,-80,5,-2.38,120212785,35910,42.82,3365,3450,3285,4370,2360,3365,3347.65,0.00,0,2249,3541,3452,3316,3227,3091,3497,3272,17,1005,100,2150,5,1,16975426,558,-18.77,1.48,12,0.21,-175.00,2220.00,10600,20240108,-69.01,3135,20241114,4.78,10600,-69.01,20240108,3135,4.78,20241114,10600,-69.01,20240108,3135,4.78,20241114,3.55,N,236810,100,16 억,,0,N,N,55,N,00,N 20241118,150943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,-45,5,-1.34,108744155,32424,38.66,3365,3450,3305,4370,2360,3365,3353.82,0.00,0,2687,3541,3452,3316,3227,3091,3497,3272,17,1005,100,2150,5,1,16975426,564,-18.97,1.50,12,0.19,-175.00,2220.00,10600,20240108,-68.68,3135,20241114,5.90,10600,-68.68,20240108,3135,5.90,20241114,10600,-68.68,20240108,3135,5.90,20241114,3.55,N,236810,100,16 억,,0,N,N,472,N,00,N 20241118,140944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3320,-45,5,-1.34,95710805,28499,33.98,3365,3450,3310,4370,2360,3365,3358.39,0.00,0,2263,3541,3452,3316,3227,3091,3497,3272,17,1005,100,2150,5,1,16975426,564,-18.97,1.50,12,0.17,-175.00,2220.00,10600,20240108,-68.68,3135,20241114,5.90,10600,-68.68,20240108,3135,5.90,20241114,10600,-68.68,20240108,3135,5.90,20241114,3.55,N,236810,100,16 억,,0,N,N,472,N,00,N diff --git a/237690/price/prices-20241101.csv b/237690/price/prices-20241101.csv index 779aa8ae4982..7ce04308a2eb 100644 --- a/237690/price/prices-20241101.csv +++ b/237690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160926,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,86200,-800,5,-0.92,17744212600,203999,80.02,87000,89500,85400,113100,60900,87000,86983.00,2.73,0,45948,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,17349,82.80,4.22,12,1.01,1041.00,20445.00,120800,20240829,-28.64,59900,20240119,43.91,120800,-28.64,20240829,59900,43.91,20240119,120800,-28.64,20240829,59900,43.91,20240119,4.28,N,237690,500,100 억,,548605,N,N,411,N,00,N +20241119,150941,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,86500,-500,5,-0.57,16839580900,193514,75.91,87000,89500,85400,113100,60900,87000,87019.97,2.73,0,43737,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,17409,83.09,4.23,12,0.96,1041.00,20445.00,120800,20240829,-28.39,59900,20240119,44.41,120800,-28.39,20240829,59900,44.41,20240119,120800,-28.39,20240829,59900,44.41,20240119,4.28,N,237690,500,100 억,,548605,N,N,1093,N,00,N +20241119,140940,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,86100,-900,5,-1.03,14515458500,166524,65.32,87000,89500,85400,113100,60900,87000,87167.46,2.73,0,30874,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,17329,82.71,4.21,12,0.83,1041.00,20445.00,120800,20240829,-28.73,59900,20240119,43.74,120800,-28.73,20240829,59900,43.74,20240119,120800,-28.73,20240829,59900,43.74,20240119,4.28,N,237690,500,100 억,,548605,N,N,1093,N,00,N +20241119,130944,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,87100,100,2,0.11,10445207600,119183,46.75,87000,89500,85500,113100,60900,87000,87640.59,2.73,0,13018,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,17530,83.67,4.26,12,0.59,1041.00,20445.00,120800,20240829,-27.90,59900,20240119,45.41,120800,-27.90,20240829,59900,45.41,20240119,120800,-27.90,20240829,59900,45.41,20240119,4.28,N,237690,500,100 억,,548605,N,N,1093,N,00,N +20241119,120932,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,86800,-200,5,-0.23,9231835800,105243,41.28,87000,89500,85500,113100,60900,87000,87719.89,2.73,0,11278,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,17470,83.38,4.25,12,0.52,1041.00,20445.00,120800,20240829,-28.15,59900,20240119,44.91,120800,-28.15,20240829,59900,44.91,20240119,120800,-28.15,20240829,59900,44.91,20240119,4.28,N,237690,500,100 억,,548605,N,N,1093,N,00,N +20241119,110944,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,85600,-1400,5,-1.61,7205573400,81769,32.07,87000,89500,85500,113100,60900,87000,88122.39,2.73,0,5579,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,17228,82.23,4.19,12,0.41,1041.00,20445.00,120800,20240829,-29.14,59900,20240119,42.90,120800,-29.14,20240829,59900,42.90,20240119,120800,-29.14,20240829,59900,42.90,20240119,4.28,N,237690,500,100 억,,548605,N,N,1093,N,00,N +20241119,101008,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,88300,1300,2,1.49,4150463400,46845,18.37,87000,89500,87000,113100,60900,87000,88603.17,2.73,0,4286,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,17772,84.82,4.32,12,0.23,1041.00,20445.00,120800,20240829,-26.90,59900,20240119,47.41,120800,-26.90,20240829,59900,47.41,20240119,120800,-26.90,20240829,59900,47.41,20240119,4.28,N,237690,500,100 억,,548605,N,N,1093,N,00,N +20241119,091001,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,89500,2500,2,2.87,1298940600,14672,5.76,87000,89500,87000,113100,60900,87000,88541.92,2.73,0,5763,92866,89932,87066,84132,81266,88500,82700,101,26100,500,64380,100,1,20126522,18013,85.98,4.38,12,0.07,1041.00,20445.00,120800,20240829,-25.91,59900,20240119,49.42,120800,-25.91,20240829,59900,49.42,20240119,120800,-25.91,20240829,59900,49.42,20240119,4.28,N,237690,500,100 억,,548605,N,N,1093,N,00,N 20241118,160931,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,87000,-3600,5,-3.97,22043628200,252885,163.83,88500,90000,84200,117700,63500,90600,87169.05,2.56,0,24849,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17510,83.57,4.26,12,1.26,1041.00,20445.00,120800,20240829,-27.98,59900,20240119,45.24,120800,-27.98,20240829,59900,45.24,20240119,120800,-27.98,20240829,59900,45.24,20240119,4.37,N,237690,500,100 억,,515329,N,N,1093,N,00,N 20241118,150943,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,87000,-3600,5,-3.97,21179105200,242956,157.40,88500,90000,84200,117700,63500,90600,87172.57,2.56,0,22091,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17510,83.57,4.26,12,1.21,1041.00,20445.00,120800,20240829,-27.98,59900,20240119,45.24,120800,-27.98,20240829,59900,45.24,20240119,120800,-27.98,20240829,59900,45.24,20240119,4.37,N,237690,500,100 억,,515329,N,N,319,N,00,N 20241118,140945,55,30.00,KSQ150,,제약,N,N,N,Y,40,N,87300,-3300,5,-3.64,19580845500,224596,145.51,88500,90000,84200,117700,63500,90600,87182.49,2.56,0,13774,93266,91932,90166,88832,87066,92600,89500,101,27100,500,67040,100,1,20126522,17570,83.86,4.27,12,1.12,1041.00,20445.00,120800,20240829,-27.73,59900,20240119,45.74,120800,-27.73,20240829,59900,45.74,20240119,120800,-27.73,20240829,59900,45.74,20240119,4.37,N,237690,500,100 억,,515329,N,N,319,N,00,N diff --git a/237750/price/prices-20241101.csv b/237750/price/prices-20241101.csv index 288f5d74b24c..936cd034af13 100644 --- a/237750/price/prices-20241101.csv +++ b/237750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160926,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4050,-5,5,-0.12,68686850,17172,61.85,4055,4055,3965,5270,2840,4055,3999.93,1.31,0,1521,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,263,7.22,0.37,12,0.26,561.00,11052.00,7640,20240508,-46.99,3740,20241115,8.29,7640,-46.99,20240508,3740,8.29,20241115,7640,-46.99,20240508,3740,8.29,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N +20241119,150941,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,-15,5,-0.37,64843400,16223,58.43,4055,4055,3965,5270,2840,4055,3997.00,1.31,0,1717,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,262,7.20,0.37,12,0.25,561.00,11052.00,7640,20240508,-47.12,3740,20241115,8.02,7640,-47.12,20240508,3740,8.02,20241115,7640,-47.12,20240508,3740,8.02,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N +20241119,140940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3995,-60,5,-1.48,63185405,15810,56.94,4055,4055,3965,5270,2840,4055,3996.55,1.31,0,1716,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,260,7.12,0.36,12,0.24,561.00,11052.00,7640,20240508,-47.71,3740,20241115,6.82,7640,-47.71,20240508,3740,6.82,20241115,7640,-47.71,20240508,3740,6.82,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N +20241119,130944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,-35,5,-0.86,60778225,15207,54.77,4055,4055,3965,5270,2840,4055,3996.73,1.31,0,1585,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,261,7.17,0.36,12,0.23,561.00,11052.00,7640,20240508,-47.38,3740,20241115,7.49,7640,-47.38,20240508,3740,7.49,20241115,7640,-47.38,20240508,3740,7.49,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N +20241119,120932,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4020,-35,5,-0.86,55073510,13787,49.66,4055,4055,3965,5270,2840,4055,3994.60,1.31,0,1585,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,261,7.17,0.36,12,0.21,561.00,11052.00,7640,20240508,-47.38,3740,20241115,7.49,7640,-47.38,20240508,3740,7.49,20241115,7640,-47.38,20240508,3740,7.49,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N +20241119,110944,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4040,-15,5,-0.37,50749525,12711,45.78,4055,4055,3965,5270,2840,4055,3992.57,1.31,0,1430,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,262,7.20,0.37,12,0.20,561.00,11052.00,7640,20240508,-47.12,3740,20241115,8.02,7640,-47.12,20240508,3740,8.02,20241115,7640,-47.12,20240508,3740,8.02,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N +20241119,101008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3990,-65,5,-1.60,48264910,12092,43.55,4055,4055,3965,5270,2840,4055,3991.47,1.31,0,1305,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,259,7.11,0.36,12,0.19,561.00,11052.00,7640,20240508,-47.77,3740,20241115,6.68,7640,-47.77,20240508,3740,6.68,20241115,7640,-47.77,20240508,3740,6.68,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N +20241119,091001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4045,-10,5,-0.25,6915960,1710,6.16,4055,4055,4015,5270,2840,4055,4044.42,1.31,0,139,4225,4140,4005,3920,3785,4182,3962,32,1215,500,2910,5,1,6496600,263,7.21,0.37,12,0.03,561.00,11052.00,7640,20240508,-47.05,3740,20241115,8.16,7640,-47.05,20240508,3740,8.16,20241115,7640,-47.05,20240508,3740,8.16,20241115,2.00,N,237750,500,32 억,,85091,N,N,0,N,00,N 20241118,160931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4055,195,2,5.05,111209295,27764,78.41,3870,4090,3870,5010,2705,3860,4005.52,1.31,0,187,3980,3920,3830,3770,3680,3950,3800,32,1150,500,2770,5,1,6496600,263,7.23,0.37,12,0.43,561.00,11052.00,7640,20240508,-46.92,3740,20241115,8.42,7640,-46.92,20240508,3740,8.42,20241115,7640,-46.92,20240508,3740,8.42,20241115,1.99,N,237750,500,32 억,,84888,N,N,0,N,00,N 20241118,150943,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4055,195,2,5.05,106589135,26624,75.19,3870,4090,3870,5010,2705,3860,4003.50,1.31,0,173,3980,3920,3830,3770,3680,3950,3800,32,1150,500,2770,5,1,6496600,263,7.23,0.37,12,0.41,561.00,11052.00,7640,20240508,-46.92,3740,20241115,8.42,7640,-46.92,20240508,3740,8.42,20241115,7640,-46.92,20240508,3740,8.42,20241115,1.99,N,237750,500,32 억,,84888,N,N,0,N,00,N 20241118,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4055,195,2,5.05,98899660,24720,69.81,3870,4090,3870,5010,2705,3860,4000.80,1.31,0,114,3980,3920,3830,3770,3680,3950,3800,32,1150,500,2770,5,1,6496600,263,7.23,0.37,12,0.38,561.00,11052.00,7640,20240508,-46.92,3740,20241115,8.42,7640,-46.92,20240508,3740,8.42,20241115,7640,-46.92,20240508,3740,8.42,20241115,1.99,N,237750,500,32 억,,84888,N,N,0,N,00,N diff --git a/237820/price/prices-20241101.csv b/237820/price/prices-20241101.csv index e60a43a13c14..6b98727066df 100644 --- a/237820/price/prices-20241101.csv +++ b/237820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160927,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,-60,5,-1.09,1145992610,209628,68.01,5480,5610,5370,7160,3860,5510,5466.85,0.44,0,4508,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,699,24.22,0.86,12,1.63,225.00,6338.00,10660,20240306,-48.87,4085,20231113,33.41,10660,-48.87,20240306,4690,16.20,20240909,10660,-48.87,20240306,4290,27.04,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N +20241119,150941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5420,-90,5,-1.63,1117372400,204370,66.30,5480,5610,5370,7160,3860,5510,5467.40,0.44,0,4243,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,695,24.09,0.86,12,1.59,225.00,6338.00,10660,20240306,-49.16,4085,20231113,32.68,10660,-49.16,20240306,4690,15.57,20240909,10660,-49.16,20240306,4290,26.34,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N +20241119,140941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,0,3,0.00,859742320,157519,51.10,5480,5610,5370,7160,3860,5510,5458.02,0.44,0,12311,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,707,24.49,0.87,12,1.23,225.00,6338.00,10660,20240306,-48.31,4085,20231113,34.88,10660,-48.31,20240306,4690,17.48,20240909,10660,-48.31,20240306,4290,28.44,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N +20241119,130944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,-80,5,-1.45,580285020,106772,34.64,5480,5530,5370,7160,3860,5510,5434.81,0.44,0,23142,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,697,24.13,0.86,12,0.83,225.00,6338.00,10660,20240306,-49.06,4085,20231113,32.93,10660,-49.06,20240306,4690,15.78,20240909,10660,-49.06,20240306,4290,26.57,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N +20241119,120932,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,-60,5,-1.09,491775820,90388,29.32,5480,5530,5370,7160,3860,5510,5440.72,0.44,0,18949,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,699,24.22,0.86,12,0.70,225.00,6338.00,10660,20240306,-48.87,4085,20231113,33.41,10660,-48.87,20240306,4690,16.20,20240909,10660,-48.87,20240306,4290,27.04,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N +20241119,110944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,-60,5,-1.09,402609850,73985,24.00,5480,5530,5370,7160,3860,5510,5441.78,0.44,0,16054,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,699,24.22,0.86,12,0.58,225.00,6338.00,10660,20240306,-48.87,4085,20231113,33.41,10660,-48.87,20240306,4690,16.20,20240909,10660,-48.87,20240306,4290,27.04,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N +20241119,101008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5490,-20,5,-0.36,326100760,60040,19.48,5480,5530,5370,7160,3860,5510,5431.39,0.44,0,11822,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,704,24.40,0.87,12,0.47,225.00,6338.00,10660,20240306,-48.50,4085,20231113,34.39,10660,-48.50,20240306,4690,17.06,20240909,10660,-48.50,20240306,4290,27.97,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N +20241119,091001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,-80,5,-1.45,88510840,16202,5.26,5480,5530,5410,7160,3860,5510,5462.96,0.44,0,2722,5823,5666,5563,5406,5303,5745,5485,64,1650,500,3410,10,1,12827140,697,24.13,0.86,12,0.13,225.00,6338.00,10660,20240306,-49.06,4085,20231113,32.93,10660,-49.06,20240306,4690,15.78,20240909,10660,-49.06,20240306,4290,26.57,20231205,4.24,N,237820,500,64 억,,56135,N,N,0,N,00,N 20241118,160931,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,20,2,0.36,1678410060,302283,203.81,5490,5720,5460,7130,3850,5490,5552.58,0.59,0,-21144,5776,5632,5486,5342,5196,5560,5270,64,1640,500,3400,10,1,12827140,707,24.49,0.87,12,2.36,225.00,6338.00,10660,20240306,-48.31,4085,20231113,34.88,10660,-48.31,20240306,4690,17.48,20240909,10660,-48.31,20240306,4290,28.44,20231205,4.36,N,237820,500,64 억,,76236,N,N,0,N,00,N 20241118,150943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5510,20,2,0.36,938199640,169624,114.37,5490,5630,5460,7130,3850,5490,5531.05,0.59,0,-5654,5776,5632,5486,5342,5196,5560,5270,64,1640,500,3400,10,1,12827140,707,24.49,0.87,12,1.32,225.00,6338.00,10660,20240306,-48.31,4085,20231113,34.88,10660,-48.31,20240306,4690,17.48,20240909,10660,-48.31,20240306,4290,28.44,20231205,4.36,N,237820,500,64 억,,76236,N,N,0,N,00,N 20241118,140945,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5520,30,2,0.55,560140990,101191,68.23,5490,5630,5460,7130,3850,5490,5535.48,0.59,0,4976,5776,5632,5486,5342,5196,5560,5270,64,1640,500,3400,10,1,12827140,708,24.53,0.87,12,0.79,225.00,6338.00,10660,20240306,-48.22,4085,20231113,35.13,10660,-48.22,20240306,4690,17.70,20240909,10660,-48.22,20240306,4290,28.67,20231205,4.36,N,237820,500,64 억,,76236,N,N,0,N,00,N diff --git a/237880/price/prices-20241101.csv b/237880/price/prices-20241101.csv index d43a07b58b00..cbb325e25c7a 100644 --- a/237880/price/prices-20241101.csv +++ b/237880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160927,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17600,180,2,1.03,877151780,49785,132.43,17420,17770,17310,22600,12200,17420,17619.10,8.17,0,-4795,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3181,11.48,1.41,12,0.28,1533.00,12465.00,45000,20240613,-60.89,16700,20241115,5.39,45000,-60.89,20240613,16700,5.39,20241115,45000,-60.89,20240613,16700,5.39,20241115,1.15,N,237880,500,90 억,,1477302,N,N,22,N,00,N +20241119,150942,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17590,170,2,0.98,824253080,46778,124.43,17420,17770,17310,22600,12200,17420,17620.53,8.17,0,-4627,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3179,11.47,1.41,12,0.26,1533.00,12465.00,45000,20240613,-60.91,16700,20241115,5.33,45000,-60.91,20240613,16700,5.33,20241115,45000,-60.91,20240613,16700,5.33,20241115,1.15,N,237880,500,90 억,,1477302,N,N,46,N,00,N +20241119,140941,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17650,230,2,1.32,684716450,38827,103.28,17420,17770,17310,22600,12200,17420,17635.06,8.17,0,-4333,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3190,11.51,1.42,12,0.21,1533.00,12465.00,45000,20240613,-60.78,16700,20241115,5.69,45000,-60.78,20240613,16700,5.69,20241115,45000,-60.78,20240613,16700,5.69,20241115,1.15,N,237880,500,90 억,,1477302,N,N,46,N,00,N +20241119,130944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17760,340,2,1.95,529063850,30029,79.88,17420,17760,17310,22600,12200,17420,17618.43,8.17,0,-1028,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3209,11.59,1.42,12,0.17,1533.00,12465.00,45000,20240613,-60.53,16700,20241115,6.35,45000,-60.53,20240613,16700,6.35,20241115,45000,-60.53,20240613,16700,6.35,20241115,1.15,N,237880,500,90 억,,1477302,N,N,46,N,00,N +20241119,120933,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17680,260,2,1.49,419552210,23850,63.44,17420,17750,17310,22600,12200,17420,17591.29,8.17,0,-2902,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3195,11.53,1.42,12,0.13,1533.00,12465.00,45000,20240613,-60.71,16700,20241115,5.87,45000,-60.71,20240613,16700,5.87,20241115,45000,-60.71,20240613,16700,5.87,20241115,1.15,N,237880,500,90 억,,1477302,N,N,46,N,00,N +20241119,110945,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17660,240,2,1.38,360056130,20487,54.50,17420,17750,17310,22600,12200,17420,17574.86,8.17,0,-2804,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3191,11.52,1.42,12,0.11,1533.00,12465.00,45000,20240613,-60.76,16700,20241115,5.75,45000,-60.76,20240613,16700,5.75,20241115,45000,-60.76,20240613,16700,5.75,20241115,1.15,N,237880,500,90 억,,1477302,N,N,46,N,00,N +20241119,101008,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17700,280,2,1.61,261295350,14909,39.66,17420,17710,17310,22600,12200,17420,17526.01,8.17,0,-1269,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3199,11.55,1.42,12,0.08,1533.00,12465.00,45000,20240613,-60.67,16700,20241115,5.99,45000,-60.67,20240613,16700,5.99,20241115,45000,-60.67,20240613,16700,5.99,20241115,1.15,N,237880,500,90 억,,1477302,N,N,46,N,00,N +20241119,091001,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17420,0,3,0.00,56203500,3223,8.57,17420,17480,17340,22600,12200,17420,17438.26,8.17,0,-949,17866,17642,17266,17042,16666,17755,17155,90,5180,500,12890,10,1,18071353,3148,11.36,1.40,12,0.02,1533.00,12465.00,45000,20240613,-61.29,16700,20241115,4.31,45000,-61.29,20240613,16700,4.31,20241115,45000,-61.29,20240613,16700,4.31,20241115,1.15,N,237880,500,90 억,,1477302,N,N,46,N,00,N 20241118,160931,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17420,210,2,1.22,643746990,37195,41.66,17000,17490,16890,22350,12050,17210,17307.35,8.19,0,-3079,17670,17440,17070,16840,16470,17555,16955,90,5140,500,12730,10,1,18071353,3148,11.36,1.40,12,0.21,1533.00,12465.00,45000,20240613,-61.29,16700,20241115,4.31,45000,-61.29,20240613,16700,4.31,20241115,45000,-61.29,20240613,16700,4.31,20241115,1.16,N,237880,500,90 억,,1480320,N,N,45,N,00,N 20241118,150944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17400,190,2,1.10,593033810,34284,38.40,17000,17490,16890,22350,12050,17210,17297.68,8.19,0,-3701,17670,17440,17070,16840,16470,17555,16955,90,5140,500,12730,10,1,18071353,3144,11.35,1.40,12,0.19,1533.00,12465.00,45000,20240613,-61.33,16700,20241115,4.19,45000,-61.33,20240613,16700,4.19,20241115,45000,-61.33,20240613,16700,4.19,20241115,1.16,N,237880,500,90 억,,1480320,N,N,51,N,00,N 20241118,140945,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17400,190,2,1.10,527167340,30499,34.16,17000,17490,16890,22350,12050,17210,17284.74,8.19,0,-3115,17670,17440,17070,16840,16470,17555,16955,90,5140,500,12730,10,1,18071353,3144,11.35,1.40,12,0.17,1533.00,12465.00,45000,20240613,-61.33,16700,20241115,4.19,45000,-61.33,20240613,16700,4.19,20241115,45000,-61.33,20240613,16700,4.19,20241115,1.16,N,237880,500,90 억,,1480320,N,N,51,N,00,N diff --git a/238090/price/prices-20241101.csv b/238090/price/prices-20241101.csv index 1bb3428f533e..52cafd2f1c3d 100644 --- a/238090/price/prices-20241101.csv +++ b/238090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160927,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3965,150,2,3.93,409824215,107839,413.60,3685,4000,3685,4955,2675,3815,3795.62,0.42,0,5728,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,933,-6.81,0.75,12,0.46,-582.00,5287.00,5270,20231128,-24.76,3190,20240201,24.29,4925,-19.49,20240710,3190,24.29,20240201,5270,-24.76,20231128,3190,24.29,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N +20241119,150942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3875,60,2,1.57,334439520,88856,340.80,3685,3880,3685,4955,2675,3815,3763.84,0.42,0,5388,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,912,-6.66,0.73,12,0.38,-582.00,5287.00,5270,20231128,-26.47,3190,20240201,21.47,4925,-21.32,20240710,3190,21.47,20240201,5270,-26.47,20231128,3190,21.47,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N +20241119,140941,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3820,5,2,0.13,328174590,87226,334.55,3685,3850,3685,4955,2675,3815,3762.35,0.42,0,5112,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,899,-6.56,0.72,12,0.37,-582.00,5287.00,5270,20231128,-27.51,3190,20240201,19.75,4925,-22.44,20240710,3190,19.75,20240201,5270,-27.51,20231128,3190,19.75,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N +20241119,130945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3790,-25,5,-0.66,314579690,83648,320.82,3685,3850,3685,4955,2675,3815,3760.76,0.42,0,4440,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,892,-6.51,0.72,12,0.36,-582.00,5287.00,5270,20231128,-28.08,3190,20240201,18.81,4925,-23.05,20240710,3190,18.81,20240201,5270,-28.08,20231128,3190,18.81,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N +20241119,120933,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3780,-35,5,-0.92,126674105,33992,130.37,3685,3850,3685,4955,2675,3815,3726.59,0.42,0,4536,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,890,-6.49,0.71,12,0.14,-582.00,5287.00,5270,20231128,-28.27,3190,20240201,18.50,4925,-23.25,20240710,3190,18.50,20240201,5270,-28.27,20231128,3190,18.50,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N +20241119,110945,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3775,-40,5,-1.05,121787215,32693,125.39,3685,3850,3685,4955,2675,3815,3725.18,0.42,0,4416,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,889,-6.49,0.71,12,0.14,-582.00,5287.00,5270,20231128,-28.37,3190,20240201,18.34,4925,-23.35,20240710,3190,18.34,20240201,5270,-28.37,20231128,3190,18.34,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N +20241119,101009,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3810,-5,5,-0.13,112252020,30175,115.73,3685,3850,3685,4955,2675,3815,3720.03,0.42,0,4417,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,897,-6.55,0.72,12,0.13,-582.00,5287.00,5270,20231128,-27.70,3190,20240201,19.44,4925,-22.64,20240710,3190,19.44,20240201,5270,-27.70,20231128,3190,19.44,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N +20241119,091002,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3745,-70,5,-1.83,92100185,24850,95.31,3685,3850,3685,4955,2675,3815,3706.24,0.42,0,3456,3898,3856,3803,3761,3708,3830,3735,122,1140,500,2670,5,1,23541303,882,-6.43,0.71,12,0.11,-582.00,5287.00,5270,20231128,-28.94,3190,20240201,17.40,4925,-23.96,20240710,3190,17.40,20240201,5270,-28.94,20231128,3190,17.40,20240201,0.61,N,238090,500,122 억,,99332,N,N,0,N,00,N 20241118,160932,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3815,-25,5,-0.65,98882905,26067,225.38,3845,3845,3750,4990,2690,3840,3793.41,0.43,0,-1482,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,898,-6.55,0.72,12,0.11,-582.00,5287.00,5270,20231128,-27.61,3190,20240201,19.59,4925,-22.54,20240710,3190,19.59,20240201,5270,-27.61,20231128,3190,19.59,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N 20241118,150944,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3815,-25,5,-0.65,96184560,25363,219.29,3845,3845,3750,4990,2690,3840,3792.32,0.43,0,-1316,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,898,-6.55,0.72,12,0.11,-582.00,5287.00,5270,20231128,-27.61,3190,20240201,19.59,4925,-22.54,20240710,3190,19.59,20240201,5270,-27.61,20231128,3190,19.59,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N 20241118,140946,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3815,-25,5,-0.65,56186770,14905,128.87,3845,3845,3750,4990,2690,3840,3769.66,0.43,0,14,3870,3855,3825,3810,3780,3862,3817,122,1150,500,2680,5,1,23541303,898,-6.55,0.72,12,0.06,-582.00,5287.00,5270,20231128,-27.61,3190,20240201,19.59,4925,-22.54,20240710,3190,19.59,20240201,5270,-27.61,20231128,3190,19.59,20240201,0.60,N,238090,500,122 억,,100690,N,N,0,N,00,N diff --git a/238120/price/prices-20241101.csv b/238120/price/prices-20241101.csv index 04884a28fcfd..8e218d4dec52 100644 --- a/238120/price/prices-20241101.csv +++ b/238120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160927,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2835,-45,5,-1.56,49204355,17454,47.07,2855,2895,2750,3740,2020,2880,2819.09,2.78,0,-3339,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,408,12.60,1.30,12,0.12,225.00,2178.00,4640,20240326,-38.90,2750,20241119,3.09,4640,-38.90,20240326,2750,3.09,20241119,4640,-38.90,20240326,2750,3.09,20241119,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N +20241119,150942,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2810,-70,5,-2.43,37509020,13334,35.96,2855,2895,2750,3740,2020,2880,2813.04,2.78,0,-1447,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,404,12.49,1.29,12,0.09,225.00,2178.00,4640,20240326,-39.44,2750,20241119,2.18,4640,-39.44,20240326,2750,2.18,20241119,4640,-39.44,20240326,2750,2.18,20241119,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N +20241119,140941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2805,-75,5,-2.60,10181950,3574,9.64,2855,2895,2800,3740,2020,2880,2848.89,2.78,0,-817,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,403,12.47,1.29,12,0.02,225.00,2178.00,4640,20240326,-39.55,2750,20241115,2.00,4640,-39.55,20240326,2750,2.00,20241115,4640,-39.55,20240326,2750,2.00,20241115,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N +20241119,130945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2850,-30,5,-1.04,6049525,2111,5.69,2855,2895,2820,3740,2020,2880,2865.72,2.78,0,-650,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,410,12.67,1.31,12,0.01,225.00,2178.00,4640,20240326,-38.58,2750,20241115,3.64,4640,-38.58,20240326,2750,3.64,20241115,4640,-38.58,20240326,2750,3.64,20241115,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N +20241119,120933,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,-20,5,-0.69,5676080,1980,5.34,2855,2895,2820,3740,2020,2880,2866.71,2.78,0,-586,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,411,12.71,1.31,12,0.01,225.00,2178.00,4640,20240326,-38.36,2750,20241115,4.00,4640,-38.36,20240326,2750,4.00,20241115,4640,-38.36,20240326,2750,4.00,20241115,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N +20241119,110945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2820,-60,5,-2.08,5011070,1746,4.71,2855,2895,2820,3740,2020,2880,2870.03,2.78,0,-546,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,405,12.53,1.29,12,0.01,225.00,2178.00,4640,20240326,-39.22,2750,20241115,2.55,4640,-39.22,20240326,2750,2.55,20241115,4640,-39.22,20240326,2750,2.55,20241115,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N +20241119,101009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2885,5,2,0.17,776760,271,0.73,2855,2895,2855,3740,2020,2880,2866.27,2.78,0,-118,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,415,12.82,1.32,12,0.00,225.00,2178.00,4640,20240326,-37.82,2750,20241115,4.91,4640,-37.82,20240326,2750,4.91,20241115,4640,-37.82,20240326,2750,4.91,20241115,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N +20241119,091002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2875,-5,5,-0.17,291230,102,0.28,2855,2875,2855,3740,2020,2880,2855.20,2.78,0,-16,3006,2942,2871,2807,2736,2907,2772,72,860,500,1720,5,1,14378896,413,12.78,1.32,12,0.00,225.00,2178.00,4640,20240326,-38.04,2750,20241115,4.55,4640,-38.04,20240326,2750,4.55,20241115,4640,-38.04,20240326,2750,4.55,20241115,1.36,N,238120,500,71 억,,399829,N,N,0,N,00,N 20241118,160932,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,0,3,0.00,107233185,37077,207.48,2910,2935,2800,3740,2020,2880,2892.18,2.83,0,-1635,2973,2926,2838,2791,2703,2950,2815,72,860,500,1720,5,1,14378896,414,12.80,1.32,12,0.26,225.00,2178.00,4640,20240326,-37.93,2750,20241115,4.73,4640,-37.93,20240326,2750,4.73,20241115,4640,-37.93,20240326,2750,4.73,20241115,1.39,N,238120,500,71 억,,406204,N,N,0,N,00,N 20241118,150944,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2880,0,3,0.00,104401065,36089,201.95,2910,2935,2800,3740,2020,2880,2892.88,2.83,0,-1237,2973,2926,2838,2791,2703,2950,2815,72,860,500,1720,5,1,14378896,414,12.80,1.32,12,0.25,225.00,2178.00,4640,20240326,-37.93,2750,20241115,4.73,4640,-37.93,20240326,2750,4.73,20241115,4640,-37.93,20240326,2750,4.73,20241115,1.39,N,238120,500,71 억,,406204,N,N,0,N,00,N 20241118,140946,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2860,-20,5,-0.69,97744325,33744,188.83,2910,2935,2800,3740,2020,2880,2896.64,2.83,0,-897,2973,2926,2838,2791,2703,2950,2815,72,860,500,1720,5,1,14378896,411,12.71,1.31,12,0.23,225.00,2178.00,4640,20240326,-38.36,2750,20241115,4.00,4640,-38.36,20240326,2750,4.00,20241115,4640,-38.36,20240326,2750,4.00,20241115,1.39,N,238120,500,71 억,,406204,N,N,0,N,00,N diff --git a/238170/price/prices-20241101.csv b/238170/price/prices-20241101.csv index 3e7fc32880ce..4e630e0b2e63 100644 --- a/238170/price/prices-20241101.csv +++ b/238170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160928,57,100.00,KONEX,,,N,N,N,N, ,N,737,77,2,11.67,9448173,13891,922.38,561,750,561,759,561,660,680.17,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,153,-56.69,0.61,12,0.07,-13.00,1217.00,910,20241111,-19.01,354,20240527,108.19,910,-19.01,20241111,354,108.19,20240527,910,-19.01,20241111,354,108.19,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241119,150942,57,100.00,KONEX,,,N,N,N,N, ,N,737,77,2,11.67,9448173,13891,922.38,561,750,561,759,561,660,680.17,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,153,-56.69,0.61,12,0.07,-13.00,1217.00,910,20241111,-19.01,354,20240527,108.19,910,-19.01,20241111,354,108.19,20240527,910,-19.01,20241111,354,108.19,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241119,140942,57,100.00,KONEX,,,N,N,N,N, ,N,737,77,2,11.67,9448173,13891,922.38,561,750,561,759,561,660,680.17,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,153,-56.69,0.61,12,0.07,-13.00,1217.00,910,20241111,-19.01,354,20240527,108.19,910,-19.01,20241111,354,108.19,20240527,910,-19.01,20241111,354,108.19,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241119,130945,57,100.00,KONEX,,,N,N,N,N, ,N,737,77,2,11.67,9448173,13891,922.38,561,750,561,759,561,660,680.17,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,153,-56.69,0.61,12,0.07,-13.00,1217.00,910,20241111,-19.01,354,20240527,108.19,910,-19.01,20241111,354,108.19,20240527,910,-19.01,20241111,354,108.19,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241119,120933,57,100.00,KONEX,,,N,N,N,N, ,N,601,-59,5,-8.94,8845936,12890,855.91,561,750,561,759,561,660,686.26,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,125,-46.23,0.49,12,0.06,-13.00,1217.00,910,20241111,-33.96,354,20240527,69.77,910,-33.96,20241111,354,69.77,20240527,910,-33.96,20241111,354,69.77,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241119,110945,57,100.00,KONEX,,,N,N,N,N, ,N,601,-59,5,-8.94,8845936,12890,855.91,561,750,561,759,561,660,686.26,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,125,-46.23,0.49,12,0.06,-13.00,1217.00,910,20241111,-33.96,354,20240527,69.77,910,-33.96,20241111,354,69.77,20240527,910,-33.96,20241111,354,69.77,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241119,101009,57,100.00,KONEX,,,N,N,N,N, ,N,561,-99,4,-15.00,7293,13,0.86,561,561,561,759,561,660,561.00,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,117,-43.15,0.46,12,0.00,-13.00,1217.00,910,20241111,-38.35,354,20240527,58.47,910,-38.35,20241111,354,58.47,20240527,910,-38.35,20241111,354,58.47,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N +20241119,091002,57,100.00,KONEX,,,N,N,N,N, ,N,561,-99,4,-15.00,7293,13,0.86,561,561,561,759,561,660,561.00,0.00,0,0,775,717,605,547,435,661,491,104,99,500,390,1,1,20774684,117,-43.15,0.46,12,0.00,-13.00,1217.00,910,20241111,-38.35,354,20240527,58.47,910,-38.35,20241111,354,58.47,20240527,910,-38.35,20241111,354,58.47,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241118,160932,57,100.00,KONEX,,,N,N,N,N, ,N,660,81,2,13.99,744070,1506,57.99,663,663,493,665,493,579,494.07,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,137,-50.77,0.54,12,0.01,-13.00,1217.00,910,20241111,-27.47,354,20240527,86.44,910,-27.47,20241111,354,86.44,20240527,910,-27.47,20241111,354,86.44,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241118,150944,57,100.00,KONEX,,,N,N,N,N, ,N,600,21,2,3.63,743410,1505,57.95,663,663,493,665,493,579,493.96,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,125,-46.15,0.49,12,0.01,-13.00,1217.00,910,20241111,-34.07,354,20240527,69.49,910,-34.07,20241111,354,69.49,20240527,910,-34.07,20241111,354,69.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N 20241118,140946,57,100.00,KONEX,,,N,N,N,N, ,N,600,21,2,3.63,743410,1505,57.95,663,663,493,665,493,579,493.96,0.00,0,0,728,653,563,488,398,608,443,104,86,500,340,1,1,20774684,125,-46.15,0.49,12,0.01,-13.00,1217.00,910,20241111,-34.07,354,20240527,69.49,910,-34.07,20241111,354,69.49,20240527,910,-34.07,20241111,354,69.49,20240527,0.00,N,238170,500,103 억,,0,N,N,0,N,00,N diff --git a/238200/price/prices-20241101.csv b/238200/price/prices-20241101.csv index 876d520abeea..87d326c0cfd4 100644 --- a/238200/price/prices-20241101.csv +++ b/238200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160928,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3230,20,2,0.62,35681830,11110,238.72,3300,3310,3185,4170,2250,3210,3211.69,0.15,0,-18,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,264,24.47,0.51,12,0.14,132.00,6321.00,7366,20240322,-56.15,3080,20241115,4.87,7366,-56.15,20240322,3080,4.87,20241115,7200,-55.14,20240322,3080,4.87,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N +20241119,150943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3215,5,2,0.16,34897665,10865,233.46,3300,3310,3185,4170,2250,3210,3211.93,0.15,0,-16,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,263,24.36,0.51,12,0.13,132.00,6321.00,7366,20240322,-56.35,3080,20241115,4.38,7366,-56.35,20240322,3080,4.38,20241115,7200,-55.35,20240322,3080,4.38,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N +20241119,140942,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3225,15,2,0.47,33023640,10279,220.86,3300,3310,3185,4170,2250,3210,3212.73,0.15,0,-14,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,264,24.43,0.51,12,0.13,132.00,6321.00,7366,20240322,-56.22,3080,20241115,4.71,7366,-56.22,20240322,3080,4.71,20241115,7200,-55.21,20240322,3080,4.71,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N +20241119,130946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3230,20,2,0.62,32907915,10243,220.09,3300,3310,3185,4170,2250,3210,3212.72,0.15,0,-1,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,264,24.47,0.51,12,0.13,132.00,6321.00,7366,20240322,-56.15,3080,20241115,4.87,7366,-56.15,20240322,3080,4.87,20241115,7200,-55.14,20240322,3080,4.87,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N +20241119,120934,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3200,-10,5,-0.31,20263555,6293,135.22,3300,3310,3200,4170,2250,3210,3220.02,0.15,0,-27,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,262,24.24,0.51,12,0.08,132.00,6321.00,7366,20240322,-56.56,3080,20241115,3.90,7366,-56.56,20240322,3080,3.90,20241115,7200,-55.56,20240322,3080,3.90,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N +20241119,110946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3235,25,2,0.78,14256730,4429,95.17,3300,3310,3200,4170,2250,3210,3218.95,0.15,0,-25,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,265,24.51,0.51,12,0.05,132.00,6321.00,7366,20240322,-56.08,3080,20241115,5.03,7366,-56.08,20240322,3080,5.03,20241115,7200,-55.07,20240322,3080,5.03,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N +20241119,101009,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3225,15,2,0.47,11048200,3432,73.74,3300,3310,3200,4170,2250,3210,3219.17,0.15,0,139,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,264,24.43,0.51,12,0.04,132.00,6321.00,7366,20240322,-56.22,3080,20241115,4.71,7366,-56.22,20240322,3080,4.71,20241115,7200,-55.21,20240322,3080,4.71,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N +20241119,091003,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3255,45,2,1.40,1886690,576,12.38,3300,3310,3230,4170,2250,3210,3275.50,0.15,0,-104,3330,3270,3235,3175,3140,3300,3205,41,960,500,2110,5,1,8180000,266,24.66,0.51,12,0.01,132.00,6321.00,7366,20240322,-55.81,3080,20241115,5.68,7366,-55.81,20240322,3080,5.68,20241115,7200,-54.79,20240322,3080,5.68,20241115,0.20,N,238200,500,40 억,,12408,N,N,0,N,00,N 20241118,160932,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3210,10,2,0.31,15035900,4654,23.02,3200,3295,3200,4160,2240,3200,3230.90,0.15,0,248,3686,3442,3261,3017,2836,3352,2927,41,960,500,2110,5,1,8180000,263,24.32,0.51,12,0.06,132.00,6321.00,7366,20240322,-56.42,3080,20241115,4.22,7366,-56.42,20240322,3080,4.22,20241115,7200,-55.42,20240322,3080,4.22,20241115,0.23,N,238200,500,40 억,,12160,N,N,0,N,00,N 20241118,150945,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3250,50,2,1.56,14159570,4381,21.67,3200,3295,3200,4160,2240,3200,3232.04,0.15,0,248,3686,3442,3261,3017,2836,3352,2927,41,960,500,2110,5,1,8180000,266,24.62,0.51,12,0.05,132.00,6321.00,7366,20240322,-55.88,3080,20241115,5.52,7366,-55.88,20240322,3080,5.52,20241115,7200,-54.86,20240322,3080,5.52,20241115,0.23,N,238200,500,40 억,,12160,N,N,0,N,00,N 20241118,140947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3250,50,2,1.56,12901930,3994,19.75,3200,3295,3200,4160,2240,3200,3230.33,0.15,0,249,3686,3442,3261,3017,2836,3352,2927,41,960,500,2110,5,1,8180000,266,24.62,0.51,12,0.05,132.00,6321.00,7366,20240322,-55.88,3080,20241115,5.52,7366,-55.88,20240322,3080,5.52,20241115,7200,-54.86,20240322,3080,5.52,20241115,0.23,N,238200,500,40 억,,12160,N,N,0,N,00,N diff --git a/238490/price/prices-20241101.csv b/238490/price/prices-20241101.csv index a93d5cf0b584..8d56a5744039 100644 --- a/238490/price/prices-20241101.csv +++ b/238490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160928,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,5,2,0.13,97275715,24574,161.24,3980,4100,3835,5030,2715,3875,3958.48,0.50,0,-8591,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,439,7.84,0.62,12,0.22,495.00,6228.00,7640,20240125,-49.21,3600,20241115,7.78,7640,-49.21,20240125,3600,7.78,20241115,7640,-49.21,20240125,3600,7.78,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N +20241119,150943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3880,5,2,0.13,95196025,24037,157.71,3980,4100,3835,5030,2715,3875,3960.40,0.50,0,-8570,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,439,7.84,0.62,12,0.21,495.00,6228.00,7640,20240125,-49.21,3600,20241115,7.78,7640,-49.21,20240125,3600,7.78,20241115,7640,-49.21,20240125,3600,7.78,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N +20241119,140942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3885,10,2,0.26,89486950,22557,148.00,3980,4100,3860,5030,2715,3875,3967.15,0.50,0,-8475,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,439,7.85,0.62,12,0.20,495.00,6228.00,7640,20240125,-49.15,3600,20241115,7.92,7640,-49.15,20240125,3600,7.92,20241115,7640,-49.15,20240125,3600,7.92,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N +20241119,130946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3885,10,2,0.26,88040690,22184,145.55,3980,4100,3860,5030,2715,3875,3968.66,0.50,0,-8143,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,439,7.85,0.62,12,0.20,495.00,6228.00,7640,20240125,-49.15,3600,20241115,7.92,7640,-49.15,20240125,3600,7.92,20241115,7640,-49.15,20240125,3600,7.92,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N +20241119,120934,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3890,15,2,0.39,85044185,21412,140.49,3980,4100,3860,5030,2715,3875,3971.80,0.50,0,-8132,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,440,7.86,0.62,12,0.19,495.00,6228.00,7640,20240125,-49.08,3600,20241115,8.06,7640,-49.08,20240125,3600,8.06,20241115,7640,-49.08,20240125,3600,8.06,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N +20241119,110946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3885,10,2,0.26,82464895,20750,136.15,3980,4100,3860,5030,2715,3875,3974.21,0.50,0,-7870,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,439,7.85,0.62,12,0.18,495.00,6228.00,7640,20240125,-49.15,3600,20241115,7.92,7640,-49.15,20240125,3600,7.92,20241115,7640,-49.15,20240125,3600,7.92,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N +20241119,101010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3885,10,2,0.26,41724075,10501,68.90,3980,4100,3860,5030,2715,3875,3973.34,0.50,0,-3736,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,439,7.85,0.62,12,0.09,495.00,6228.00,7640,20240125,-49.15,3600,20241115,7.92,7640,-49.15,20240125,3600,7.92,20241115,7640,-49.15,20240125,3600,7.92,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N +20241119,091003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3890,15,2,0.39,9476090,2396,15.72,3980,3980,3860,5030,2715,3875,3954.96,0.50,0,-649,4051,3962,3881,3792,3711,4007,3837,57,1155,500,2710,5,1,11312236,440,7.86,0.62,12,0.02,495.00,6228.00,7640,20240125,-49.08,3600,20241115,8.06,7640,-49.08,20240125,3600,8.06,20241115,7640,-49.08,20240125,3600,8.06,20241115,1.73,N,238490,500,56 억,,56360,N,N,0,N,00,N 20241118,160933,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3875,75,2,1.97,58974725,15163,69.50,3800,3970,3800,4940,2660,3800,3889.38,0.50,0,-441,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,438,7.83,0.62,12,0.13,495.00,6228.00,7640,20240125,-49.28,3600,20241115,7.64,7640,-49.28,20240125,3600,7.64,20241115,7640,-49.28,20240125,3600,7.64,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N 20241118,150945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,60,2,1.58,52043420,13367,61.27,3800,3970,3800,4940,2660,3800,3893.43,0.50,0,-1164,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,437,7.80,0.62,12,0.12,495.00,6228.00,7640,20240125,-49.48,3600,20241115,7.22,7640,-49.48,20240125,3600,7.22,20241115,7640,-49.48,20240125,3600,7.22,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N 20241118,140947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3905,105,2,2.76,46949390,12054,55.25,3800,3970,3800,4940,2660,3800,3894.92,0.50,0,-933,4006,3902,3751,3647,3496,3955,3700,57,1140,500,2660,5,1,11312236,442,7.89,0.63,12,0.11,495.00,6228.00,7640,20240125,-48.89,3600,20241115,8.47,7640,-48.89,20240125,3600,8.47,20241115,7640,-48.89,20240125,3600,8.47,20241115,1.71,N,238490,500,56 억,,56784,N,N,0,N,00,N diff --git a/238500/price/prices-20241101.csv b/238500/price/prices-20241101.csv index c8fe882b6864..1f90c8aff9ee 100644 --- a/238500/price/prices-20241101.csv +++ b/238500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160928,57,100.00,KONEX,,,N,N,N,N, ,N,353,-1,5,-0.28,66035836,193939,147.92,344,363,320,407,301,354,340.50,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,148,-2.29,2.69,12,0.46,-154.00,131.00,1289,20240201,-72.61,213,20240814,65.73,1289,-72.61,20240201,213,65.73,20240814,1289,-72.61,20240201,213,65.73,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241119,150943,57,100.00,KONEX,,,N,N,N,N, ,N,351,-3,5,-0.85,61590805,181283,138.27,344,363,320,407,301,354,339.75,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,147,-2.28,2.68,12,0.43,-154.00,131.00,1289,20240201,-72.77,213,20240814,64.79,1289,-72.77,20240201,213,64.79,20240814,1289,-72.77,20240201,213,64.79,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241119,140943,57,100.00,KONEX,,,N,N,N,N, ,N,339,-15,5,-4.24,49318663,144815,110.45,344,363,320,407,301,354,340.56,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,142,-2.20,2.59,12,0.34,-154.00,131.00,1289,20240201,-73.70,213,20240814,59.15,1289,-73.70,20240201,213,59.15,20240814,1289,-73.70,20240201,213,59.15,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241119,130946,57,100.00,KONEX,,,N,N,N,N, ,N,350,-4,5,-1.13,33775673,97802,74.60,344,363,330,407,301,354,345.35,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,147,-2.27,2.67,12,0.23,-154.00,131.00,1289,20240201,-72.85,213,20240814,64.32,1289,-72.85,20240201,213,64.32,20240814,1289,-72.85,20240201,213,64.32,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241119,120934,57,100.00,KONEX,,,N,N,N,N, ,N,348,-6,5,-1.69,32773082,94915,72.39,344,363,330,407,301,354,345.29,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,146,-2.26,2.66,12,0.23,-154.00,131.00,1289,20240201,-73.00,213,20240814,63.38,1289,-73.00,20240201,213,63.38,20240814,1289,-73.00,20240201,213,63.38,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241119,110946,57,100.00,KONEX,,,N,N,N,N, ,N,349,-5,5,-1.41,31678849,91767,69.99,344,363,330,407,301,354,345.21,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,147,-2.27,2.66,12,0.22,-154.00,131.00,1289,20240201,-72.92,213,20240814,63.85,1289,-72.92,20240201,213,63.85,20240814,1289,-72.92,20240201,213,63.85,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241119,101010,57,100.00,KONEX,,,N,N,N,N, ,N,345,-9,5,-2.54,30966369,89703,68.42,344,363,330,407,301,354,345.21,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,145,-2.24,2.63,12,0.21,-154.00,131.00,1289,20240201,-73.24,213,20240814,61.97,1289,-73.24,20240201,213,61.97,20240814,1289,-73.24,20240201,213,61.97,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N +20241119,091003,57,100.00,KONEX,,,N,N,N,N, ,N,340,-14,5,-3.95,2946136,8611,6.57,344,358,340,407,301,354,342.14,0.00,0,0,402,378,364,340,326,371,333,84,53,200,210,1,1,42018262,143,-2.21,2.60,12,0.02,-154.00,131.00,1289,20240201,-73.62,213,20240814,59.62,1289,-73.62,20240201,213,59.62,20240814,1289,-73.62,20240201,213,59.62,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241118,160933,57,100.00,KONEX,,,N,N,N,N, ,N,354,-27,5,-7.09,46639892,131108,246.83,388,388,350,438,324,381,355.74,0.00,0,0,429,405,386,362,343,395,352,84,57,200,220,1,1,42018262,149,-2.30,2.70,12,0.31,-154.00,131.00,1289,20240201,-72.54,213,20240814,66.20,1289,-72.54,20240201,213,66.20,20240814,1289,-72.54,20240201,213,66.20,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241118,150945,57,100.00,KONEX,,,N,N,N,N, ,N,362,-19,5,-4.99,45155266,127014,239.13,388,388,350,438,324,381,355.51,0.00,0,0,429,405,386,362,343,395,352,84,57,200,220,1,1,42018262,152,-2.35,2.76,12,0.30,-154.00,131.00,1289,20240201,-71.92,213,20240814,69.95,1289,-71.92,20240201,213,69.95,20240814,1289,-71.92,20240201,213,69.95,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N 20241118,140947,57,100.00,KONEX,,,N,N,N,N, ,N,361,-20,5,-5.25,43268370,121746,229.21,388,388,350,438,324,381,355.40,0.00,0,0,429,405,386,362,343,395,352,84,57,200,220,1,1,42018262,152,-2.34,2.76,12,0.29,-154.00,131.00,1289,20240201,-71.99,213,20240814,69.48,1289,-71.99,20240201,213,69.48,20240814,1289,-71.99,20240201,213,69.48,20240814,0.00,N,238500,200,84 억,,0,N,N,0,N,00,N diff --git a/239340/price/prices-20241101.csv b/239340/price/prices-20241101.csv index 868ee0de2811..793b8d1715d8 100644 --- a/239340/price/prices-20241101.csv +++ b/239340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160929,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1559,37,2,2.43,12226290,7940,66.30,1522,1564,1514,1978,1066,1522,1539.84,0.10,0,67,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,421,-5.80,1.67,12,0.03,-269.00,936.00,4380,20240123,-64.41,1409,20241114,10.65,4380,-64.41,20240123,1409,10.65,20241114,4380,-64.41,20240123,1409,10.65,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N +20241119,150943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1555,33,2,2.17,9550450,6224,51.97,1522,1555,1514,1978,1066,1522,1534.46,0.10,0,17,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,420,-5.78,1.66,12,0.02,-269.00,936.00,4380,20240123,-64.50,1409,20241114,10.36,4380,-64.50,20240123,1409,10.36,20241114,4380,-64.50,20240123,1409,10.36,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N +20241119,140943,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1540,18,2,1.18,7517965,4912,41.02,1522,1540,1514,1978,1066,1522,1530.53,0.10,0,-31,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,415,-5.72,1.65,12,0.02,-269.00,936.00,4380,20240123,-64.84,1409,20241114,9.30,4380,-64.84,20240123,1409,9.30,20241114,4380,-64.84,20240123,1409,9.30,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N +20241119,130946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1534,12,2,0.79,5197967,3401,28.40,1522,1535,1514,1978,1066,1522,1528.36,0.10,0,-31,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,414,-5.70,1.64,12,0.01,-269.00,936.00,4380,20240123,-64.98,1409,20241114,8.87,4380,-64.98,20240123,1409,8.87,20241114,4380,-64.98,20240123,1409,8.87,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N +20241119,120934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1530,8,2,0.53,2488109,1632,13.63,1522,1535,1514,1978,1066,1522,1524.58,0.10,0,-31,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,413,-5.69,1.63,12,0.01,-269.00,936.00,4380,20240123,-65.07,1409,20241114,8.59,4380,-65.07,20240123,1409,8.59,20241114,4380,-65.07,20240123,1409,8.59,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N +20241119,110946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1514,-8,5,-0.53,2197384,1440,12.02,1522,1535,1514,1978,1066,1522,1525.96,0.10,0,-31,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,408,-5.63,1.62,12,0.01,-269.00,936.00,4380,20240123,-65.43,1409,20241114,7.45,4380,-65.43,20240123,1409,7.45,20241114,4380,-65.43,20240123,1409,7.45,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N +20241119,101010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1535,13,2,0.85,1826727,1197,9.99,1522,1535,1522,1978,1066,1522,1526.09,0.10,0,-62,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,414,-5.71,1.64,12,0.00,-269.00,936.00,4380,20240123,-64.95,1409,20241114,8.94,4380,-64.95,20240123,1409,8.94,20241114,4380,-64.95,20240123,1409,8.94,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N +20241119,091003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1535,13,2,0.85,803838,527,4.40,1522,1535,1522,1978,1066,1522,1525.31,0.10,0,-56,1560,1541,1511,1492,1462,1550,1501,27,456,100,940,1,1,26979634,414,-5.71,1.64,12,0.00,-269.00,936.00,4380,20240123,-64.95,1409,20241114,8.94,4380,-64.95,20240123,1409,8.94,20241114,4380,-64.95,20240123,1409,8.94,20241114,1.34,N,239340,100,26 억,,28070,N,N,0,N,00,N 20241118,160933,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1522,34,2,2.28,17955562,11974,37.88,1488,1530,1481,1934,1042,1488,1499.26,0.11,0,-825,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,411,-5.66,1.63,12,0.04,-269.00,936.00,4380,20240123,-65.25,1409,20241114,8.02,4380,-65.25,20240123,1409,8.02,20241114,4380,-65.25,20240123,1409,8.02,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N 20241118,150946,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1489,1,2,0.07,15456337,10318,32.64,1488,1530,1481,1934,1042,1488,1498.00,0.11,0,-351,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,402,-5.54,1.59,12,0.04,-269.00,936.00,4380,20240123,-66.00,1409,20241114,5.68,4380,-66.00,20240123,1409,5.68,20241114,4380,-66.00,20240123,1409,5.68,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N 20241118,140947,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1506,18,2,1.21,14295727,9539,30.18,1488,1530,1481,1934,1042,1488,1498.66,0.11,0,-444,1582,1534,1482,1434,1382,1559,1459,27,446,100,920,1,1,26979634,406,-5.60,1.61,12,0.04,-269.00,936.00,4380,20240123,-65.62,1409,20241114,6.88,4380,-65.62,20240123,1409,6.88,20241114,4380,-65.62,20240123,1409,6.88,20241114,1.36,N,239340,100,26 억,,28701,N,N,0,N,00,N diff --git a/239610/price/prices-20241101.csv b/239610/price/prices-20241101.csv index 4440e9f67241..c86715661468 100644 --- a/239610/price/prices-20241101.csv +++ b/239610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160929,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13170,-20,5,-0.15,39577830,3017,38.83,13110,13390,13010,17140,9240,13190,13118.27,0.38,0,-265,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,710,-51.65,0.64,12,0.06,-255.00,20497.00,21000,20241002,-37.29,10910,20240909,20.71,21000,-37.29,20241002,10910,20.71,20240909,21000,-37.29,20241002,10910,20.71,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N +20241119,150944,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13060,-130,5,-0.99,36644110,2794,35.96,13110,13390,13010,17140,9240,13190,13115.29,0.38,0,-192,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,704,-51.22,0.64,12,0.05,-255.00,20497.00,21000,20241002,-37.81,10910,20240909,19.71,21000,-37.81,20241002,10910,19.71,20240909,21000,-37.81,20241002,10910,19.71,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N +20241119,140943,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13170,-20,5,-0.15,31976400,2437,31.37,13110,13390,13010,17140,9240,13190,13121.21,0.38,0,96,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,710,-51.65,0.64,12,0.05,-255.00,20497.00,21000,20241002,-37.29,10910,20240909,20.71,21000,-37.29,20241002,10910,20.71,20240909,21000,-37.29,20241002,10910,20.71,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N +20241119,130947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13170,-20,5,-0.15,31713070,2417,31.11,13110,13390,13010,17140,9240,13190,13120.84,0.38,0,101,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,710,-51.65,0.64,12,0.04,-255.00,20497.00,21000,20241002,-37.29,10910,20240909,20.71,21000,-37.29,20241002,10910,20.71,20240909,21000,-37.29,20241002,10910,20.71,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N +20241119,120935,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13090,-100,5,-0.76,27851270,2123,27.33,13110,13390,13010,17140,9240,13190,13118.83,0.38,0,-45,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,706,-51.33,0.64,12,0.04,-255.00,20497.00,21000,20241002,-37.67,10910,20240909,19.98,21000,-37.67,20241002,10910,19.98,20240909,21000,-37.67,20241002,10910,19.98,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N +20241119,110947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13110,-80,5,-0.61,21787610,1660,21.37,13110,13390,13010,17140,9240,13190,13125.07,0.38,0,-228,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,707,-51.41,0.64,12,0.03,-255.00,20497.00,21000,20241002,-37.57,10910,20240909,20.16,21000,-37.57,20241002,10910,20.16,20240909,21000,-37.57,20241002,10910,20.16,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N +20241119,101011,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13190,0,3,0.00,11516110,878,11.30,13110,13390,13010,17140,9240,13190,13116.30,0.38,0,-2,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,711,-51.73,0.64,12,0.02,-255.00,20497.00,21000,20241002,-37.19,10910,20240909,20.90,21000,-37.19,20241002,10910,20.90,20240909,21000,-37.19,20241002,10910,20.90,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N +20241119,091004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13110,-80,5,-0.61,6231170,478,6.15,13110,13200,13010,17140,9240,13190,13035.92,0.38,0,177,13590,13390,13100,12900,12610,13490,13000,27,3950,500,8170,10,1,5392115,707,-51.41,0.64,12,0.01,-255.00,20497.00,21000,20241002,-37.57,10910,20240909,20.16,21000,-37.57,20241002,10910,20.16,20240909,21000,-37.57,20241002,10910,20.16,20240909,1.31,N,239610,500,26 억,,20724,N,N,0,N,00,N 20241118,160933,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13190,260,2,2.01,100965620,7697,89.63,13150,13300,12810,16800,9060,12930,13117.77,0.36,0,1360,13583,13256,12923,12596,12263,13090,12430,27,3870,500,8010,10,1,5392115,711,-51.73,0.64,12,0.14,-255.00,20497.00,21000,20241002,-37.19,10910,20240909,20.90,21000,-37.19,20241002,10910,20.90,20240909,21000,-37.19,20241002,10910,20.90,20240909,1.34,N,239610,500,26 억,,19364,N,N,0,N,00,N 20241118,150946,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13130,200,2,1.55,93348090,7120,82.91,13150,13300,12810,16800,9060,12930,13110.94,0.36,0,1499,13583,13256,12923,12596,12263,13090,12430,27,3870,500,8010,10,1,5392115,708,-51.49,0.64,12,0.13,-255.00,20497.00,21000,20241002,-37.48,10910,20240909,20.35,21000,-37.48,20241002,10910,20.35,20240909,21000,-37.48,20241002,10910,20.35,20240909,1.34,N,239610,500,26 억,,19364,N,N,0,N,00,N 20241118,140948,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,13180,250,2,1.93,92322770,7042,82.00,13150,13300,12810,16800,9060,12930,13110.56,0.36,0,1468,13583,13256,12923,12596,12263,13090,12430,27,3870,500,8010,10,1,5392115,711,-51.69,0.64,12,0.13,-255.00,20497.00,21000,20241002,-37.24,10910,20240909,20.81,21000,-37.24,20241002,10910,20.81,20240909,21000,-37.24,20241002,10910,20.81,20240909,1.34,N,239610,500,26 억,,19364,N,N,0,N,00,N diff --git a/239890/price/prices-20241101.csv b/239890/price/prices-20241101.csv index 6205570359e2..4b253a7a626b 100644 --- a/239890/price/prices-20241101.csv +++ b/239890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6590,10,2,0.15,330573450,50704,82.37,6490,6690,6430,8550,4610,6580,6519.67,5.41,0,-18579,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,655,11.64,1.31,12,0.51,566.00,5022.00,27050,20240109,-75.64,6080,20241115,8.39,27050,-75.64,20240109,6080,8.39,20241115,27050,-75.64,20240109,6080,8.39,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N +20241119,150944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-50,5,-0.76,302974900,46515,75.57,6490,6690,6430,8550,4610,6580,6513.49,5.41,0,-15634,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,649,11.54,1.30,12,0.47,566.00,5022.00,27050,20240109,-75.86,6080,20241115,7.40,27050,-75.86,20240109,6080,7.40,20241115,27050,-75.86,20240109,6080,7.40,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N +20241119,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6440,-140,5,-2.13,276413060,42414,68.91,6490,6690,6440,8550,4610,6580,6517.02,5.41,0,-13425,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,640,11.38,1.28,12,0.43,566.00,5022.00,27050,20240109,-76.19,6080,20241115,5.92,27050,-76.19,20240109,6080,5.92,20241115,27050,-76.19,20240109,6080,5.92,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N +20241119,130947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,-30,5,-0.46,204472460,31345,50.92,6490,6690,6460,8550,4610,6580,6523.29,5.41,0,-5304,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,651,11.57,1.30,12,0.32,566.00,5022.00,27050,20240109,-75.79,6080,20241115,7.73,27050,-75.79,20240109,6080,7.73,20241115,27050,-75.79,20240109,6080,7.73,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N +20241119,120935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6530,-50,5,-0.76,177758170,27250,44.27,6490,6690,6460,8550,4610,6580,6523.24,5.41,0,-4118,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,649,11.54,1.30,12,0.27,566.00,5022.00,27050,20240109,-75.86,6080,20241115,7.40,27050,-75.86,20240109,6080,7.40,20241115,27050,-75.86,20240109,6080,7.40,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N +20241119,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6510,-70,5,-1.06,132487920,20266,32.92,6490,6690,6480,8550,4610,6580,6537.45,5.41,0,-4858,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,647,11.50,1.30,12,0.20,566.00,5022.00,27050,20240109,-75.93,6080,20241115,7.07,27050,-75.93,20240109,6080,7.07,20241115,27050,-75.93,20240109,6080,7.07,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N +20241119,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6560,-20,5,-0.30,85670590,13086,21.26,6490,6690,6480,8550,4610,6580,6546.74,5.41,0,-2721,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,652,11.59,1.31,12,0.13,566.00,5022.00,27050,20240109,-75.75,6080,20241115,7.89,27050,-75.75,20240109,6080,7.89,20241115,27050,-75.75,20240109,6080,7.89,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N +20241119,091004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6520,-60,5,-0.91,27778060,4258,6.92,6490,6690,6480,8550,4610,6580,6523.73,5.41,0,-491,6920,6750,6450,6280,5980,6835,6365,50,1970,500,4600,10,1,9935755,648,11.52,1.30,12,0.04,566.00,5022.00,27050,20240109,-75.90,6080,20241115,7.24,27050,-75.90,20240109,6080,7.24,20241115,27050,-75.90,20240109,6080,7.24,20241115,3.61,N,239890,500,49 억,,537203,N,N,0,N,00,N 20241118,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6580,330,2,5.28,400261230,61437,92.68,6150,6620,6150,8120,4380,6250,6514.99,5.33,0,7962,6630,6440,6260,6070,5890,6535,6165,50,1870,500,4370,10,1,9935755,654,11.63,1.31,12,0.62,566.00,5022.00,27050,20240109,-75.67,6080,20241115,8.22,27050,-75.67,20240109,6080,8.22,20241115,27050,-75.67,20240109,6080,8.22,20241115,3.65,N,239890,500,49 억,,529241,N,N,0,N,00,N 20241118,150946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,300,2,4.80,392935150,60321,91.00,6150,6620,6150,8120,4380,6250,6514.07,5.33,0,7498,6630,6440,6260,6070,5890,6535,6165,50,1870,500,4370,10,1,9935755,651,11.57,1.30,12,0.61,566.00,5022.00,27050,20240109,-75.79,6080,20241115,7.73,27050,-75.79,20240109,6080,7.73,20241115,27050,-75.79,20240109,6080,7.73,20241115,3.65,N,239890,500,49 억,,529241,N,N,0,N,00,N 20241118,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6550,300,2,4.80,355898160,54655,82.45,6150,6620,6150,8120,4380,6250,6511.72,5.33,0,6216,6630,6440,6260,6070,5890,6535,6165,50,1870,500,4370,10,1,9935755,651,11.57,1.30,12,0.55,566.00,5022.00,27050,20240109,-75.79,6080,20241115,7.73,27050,-75.79,20240109,6080,7.73,20241115,27050,-75.79,20240109,6080,7.73,20241115,3.65,N,239890,500,49 억,,529241,N,N,0,N,00,N diff --git a/240600/price/prices-20241101.csv b/240600/price/prices-20241101.csv index 2e2891197d2f..d07b10847bc6 100644 --- a/240600/price/prices-20241101.csv +++ b/240600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160929,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-220,5,-4.07,206247780,39330,84.54,5480,5480,5060,7020,3780,5400,5244.03,1.49,0,-5536,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,359,-17.44,0.75,12,0.57,-297.00,6906.00,19580,20240220,-73.54,5000,20241115,3.60,19580,-73.54,20240220,5000,3.60,20241115,19580,-73.54,20240220,5000,3.60,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N +20241119,150944,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5180,-220,5,-4.07,193566240,36879,79.27,5480,5480,5060,7020,3780,5400,5248.68,1.49,0,-6622,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,359,-17.44,0.75,12,0.53,-297.00,6906.00,19580,20240220,-73.54,5000,20241115,3.60,19580,-73.54,20240220,5000,3.60,20241115,19580,-73.54,20240220,5000,3.60,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N +20241119,140943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5220,-180,5,-3.33,136642020,25836,55.54,5480,5480,5220,7020,3780,5400,5288.82,1.49,0,-4476,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,362,-17.58,0.76,12,0.37,-297.00,6906.00,19580,20240220,-73.34,5000,20241115,4.40,19580,-73.34,20240220,5000,4.40,20241115,19580,-73.34,20240220,5000,4.40,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N +20241119,130947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5270,-130,5,-2.41,116057700,21907,47.09,5480,5480,5230,7020,3780,5400,5297.75,1.49,0,-1023,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,365,-17.74,0.76,12,0.32,-297.00,6906.00,19580,20240220,-73.08,5000,20241115,5.40,19580,-73.08,20240220,5000,5.40,20241115,19580,-73.08,20240220,5000,5.40,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N +20241119,120935,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5280,-120,5,-2.22,89793290,16914,36.36,5480,5480,5260,7020,3780,5400,5308.81,1.49,0,-1025,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,366,-17.78,0.76,12,0.24,-297.00,6906.00,19580,20240220,-73.03,5000,20241115,5.60,19580,-73.03,20240220,5000,5.60,20241115,19580,-73.03,20240220,5000,5.60,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N +20241119,110947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5300,-100,5,-1.85,74089830,13941,29.97,5480,5480,5260,7020,3780,5400,5314.53,1.49,0,-866,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,367,-17.85,0.77,12,0.20,-297.00,6906.00,19580,20240220,-72.93,5000,20241115,6.00,19580,-72.93,20240220,5000,6.00,20241115,19580,-72.93,20240220,5000,6.00,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N +20241119,101011,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5350,-50,5,-0.93,51277340,9641,20.72,5480,5480,5260,7020,3780,5400,5318.67,1.49,0,-2162,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,371,-18.01,0.77,12,0.14,-297.00,6906.00,19580,20240220,-72.68,5000,20241115,7.00,19580,-72.68,20240220,5000,7.00,20241115,19580,-72.68,20240220,5000,7.00,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N +20241119,091004,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5320,-80,5,-1.48,18424880,3438,7.39,5480,5480,5260,7020,3780,5400,5359.19,1.49,0,-484,5733,5566,5323,5156,4913,5650,5240,35,1620,500,3780,10,1,6928151,369,-17.91,0.77,12,0.05,-297.00,6906.00,19580,20240220,-72.83,5000,20241115,6.40,19580,-72.83,20240220,5000,6.40,20241115,19580,-72.83,20240220,5000,6.40,20241115,2.11,N,240600,500,34 억,,103523,N,N,0,N,00,N 20241118,160934,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5400,260,2,5.06,247223420,46135,41.77,5080,5490,5080,6680,3600,5140,5358.23,1.20,0,20253,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,374,-18.18,0.78,12,0.67,-297.00,6906.00,19580,20240220,-72.42,5000,20241115,8.00,19580,-72.42,20240220,5000,8.00,20241115,19580,-72.42,20240220,5000,8.00,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N 20241118,150946,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5360,220,2,4.28,218968230,40897,37.03,5080,5490,5080,6680,3600,5140,5354.14,1.20,0,19373,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,371,-18.05,0.78,12,0.59,-297.00,6906.00,19580,20240220,-72.63,5000,20241115,7.20,19580,-72.63,20240220,5000,7.20,20241115,19580,-72.63,20240220,5000,7.20,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N 20241118,140948,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,5380,240,2,4.67,179388820,33470,30.31,5080,5490,5080,6680,3600,5140,5359.69,1.20,0,14905,5646,5392,5196,4942,4746,5295,4845,35,1540,500,3590,10,1,6928151,373,-18.11,0.78,12,0.48,-297.00,6906.00,19580,20240220,-72.52,5000,20241115,7.60,19580,-72.52,20240220,5000,7.60,20241115,19580,-72.52,20240220,5000,7.60,20241115,2.42,N,240600,500,34 억,,83251,N,N,0,N,00,N diff --git a/240810/price/prices-20241101.csv b/240810/price/prices-20241101.csv index ec1068de65f0..740c04c31ba6 100644 --- a/240810/price/prices-20241101.csv +++ b/240810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160930,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23250,550,2,2.42,3895641650,168676,66.42,22800,23300,22600,29500,15900,22700,23095.23,24.85,0,32140,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11412,-84.55,1.30,12,0.34,-275.00,17854.00,44850,20240408,-48.16,22200,20241114,4.73,44850,-48.16,20240408,22200,4.73,20241114,44850,-48.16,20240408,22200,4.73,20241114,1.20,N,240810,500,245 억,,12199146,N,N,2623,N,00,N +20241119,150944,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23200,500,2,2.20,3449124000,149458,58.86,22800,23300,22600,29500,15900,22700,23077.60,24.85,0,23787,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11387,-84.36,1.30,12,0.30,-275.00,17854.00,44850,20240408,-48.27,22200,20241114,4.50,44850,-48.27,20240408,22200,4.50,20241114,44850,-48.27,20240408,22200,4.50,20241114,1.20,N,240810,500,245 억,,12199146,N,N,3862,N,00,N +20241119,140944,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23050,350,2,1.54,2758346600,119510,47.06,22800,23300,22600,29500,15900,22700,23080.53,24.85,0,11976,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11314,-83.82,1.29,12,0.24,-275.00,17854.00,44850,20240408,-48.61,22200,20241114,3.83,44850,-48.61,20240408,22200,3.83,20241114,44850,-48.61,20240408,22200,3.83,20241114,1.20,N,240810,500,245 억,,12199146,N,N,3862,N,00,N +20241119,130948,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23150,450,2,1.98,2427185750,105171,41.42,22800,23300,22600,29500,15900,22700,23078.55,24.85,0,9040,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11363,-84.18,1.30,12,0.21,-275.00,17854.00,44850,20240408,-48.38,22200,20241114,4.28,44850,-48.38,20240408,22200,4.28,20241114,44850,-48.38,20240408,22200,4.28,20241114,1.20,N,240810,500,245 억,,12199146,N,N,3862,N,00,N +20241119,120935,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23100,400,2,1.76,2107837100,91357,35.98,22800,23300,22600,29500,15900,22700,23072.62,24.85,0,6942,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11338,-84.00,1.29,12,0.19,-275.00,17854.00,44850,20240408,-48.49,22200,20241114,4.05,44850,-48.49,20240408,22200,4.05,20241114,44850,-48.49,20240408,22200,4.05,20241114,1.20,N,240810,500,245 억,,12199146,N,N,3862,N,00,N +20241119,110947,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23150,450,2,1.98,1842553400,79886,31.46,22800,23300,22600,29500,15900,22700,23064.88,24.85,0,6982,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11363,-84.18,1.30,12,0.16,-275.00,17854.00,44850,20240408,-48.38,22200,20241114,4.28,44850,-48.38,20240408,22200,4.28,20241114,44850,-48.38,20240408,22200,4.28,20241114,1.20,N,240810,500,245 억,,12199146,N,N,3862,N,00,N +20241119,101011,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,23150,450,2,1.98,1333519300,57864,22.79,22800,23300,22600,29500,15900,22700,23045.88,24.85,0,9826,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11363,-84.18,1.30,12,0.12,-275.00,17854.00,44850,20240408,-48.38,22200,20241114,4.28,44850,-48.38,20240408,22200,4.28,20241114,44850,-48.38,20240408,22200,4.28,20241114,1.20,N,240810,500,245 억,,12199146,N,N,3862,N,00,N +20241119,091004,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22950,250,2,1.10,240672650,10549,4.15,22800,23000,22600,29500,15900,22700,22814.96,24.85,0,1084,23633,23166,22733,22266,21833,22950,22050,245,6800,500,16790,50,1,49083901,11265,-83.45,1.29,12,0.02,-275.00,17854.00,44850,20240408,-48.83,22200,20241114,3.38,44850,-48.83,20240408,22200,3.38,20241114,44850,-48.83,20240408,22200,3.38,20241114,1.20,N,240810,500,245 억,,12199146,N,N,3862,N,00,N 20241118,160934,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22700,-100,5,-0.44,5796417400,253436,75.77,22800,23200,22300,29600,16000,22800,22871.47,24.93,0,-14616,23600,23200,22700,22300,21800,23400,22500,245,6800,500,16870,50,1,49083901,11142,-82.55,1.27,12,0.52,-275.00,17854.00,44850,20240408,-49.39,22200,20241114,2.25,44850,-49.39,20240408,22200,2.25,20241114,44850,-49.39,20240408,22200,2.25,20241114,1.24,N,240810,500,245 억,,12237854,N,N,3857,N,00,N 20241118,150946,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22650,-150,5,-0.66,5287870900,230995,69.06,22800,23200,22300,29600,16000,22800,22891.72,24.93,0,-20149,23600,23200,22700,22300,21800,23400,22500,245,6800,500,16870,50,1,49083901,11118,-82.36,1.27,12,0.47,-275.00,17854.00,44850,20240408,-49.50,22200,20241114,2.03,44850,-49.50,20240408,22200,2.03,20241114,44850,-49.50,20240408,22200,2.03,20241114,1.24,N,240810,500,245 억,,12237854,N,N,2003,N,00,N 20241118,140948,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,N,22850,50,2,0.22,4419987700,192855,57.66,22800,23200,22300,29600,16000,22800,22918.72,24.93,0,-19660,23600,23200,22700,22300,21800,23400,22500,245,6800,500,16870,50,1,49083901,11216,-83.09,1.28,12,0.39,-275.00,17854.00,44850,20240408,-49.05,22200,20241114,2.93,44850,-49.05,20240408,22200,2.93,20241114,44850,-49.05,20240408,22200,2.93,20241114,1.24,N,240810,500,245 억,,12237854,N,N,2003,N,00,N diff --git a/241520/price/prices-20241101.csv b/241520/price/prices-20241101.csv index ed4eb253496c..15fe893ca417 100644 --- a/241520/price/prices-20241101.csv +++ b/241520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160930,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,25,2,0.92,134250210,49045,61.83,2710,2770,2710,3540,1910,2725,2737.29,1.27,0,6023,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,756,5.24,0.71,12,0.18,525.00,3891.00,5140,20240123,-46.50,2155,20240805,27.61,5140,-46.50,20240123,2155,27.61,20240805,5140,-46.50,20240123,2155,27.61,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N +20241119,150945,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,25,2,0.92,125433015,45832,57.78,2710,2770,2710,3540,1910,2725,2736.80,1.27,0,3813,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,756,5.24,0.71,12,0.17,525.00,3891.00,5140,20240123,-46.50,2155,20240805,27.61,5140,-46.50,20240123,2155,27.61,20240805,5140,-46.50,20240123,2155,27.61,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N +20241119,140944,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,25,2,0.92,109683215,40098,50.55,2710,2770,2710,3540,1910,2725,2735.38,1.27,0,4318,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,756,5.24,0.71,12,0.15,525.00,3891.00,5140,20240123,-46.50,2155,20240805,27.61,5140,-46.50,20240123,2155,27.61,20240805,5140,-46.50,20240123,2155,27.61,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N +20241119,130948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2745,20,2,0.73,98938385,36183,45.61,2710,2770,2710,3540,1910,2725,2734.39,1.27,0,4080,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,755,5.23,0.71,12,0.13,525.00,3891.00,5140,20240123,-46.60,2155,20240805,27.38,5140,-46.60,20240123,2155,27.38,20240805,5140,-46.60,20240123,2155,27.38,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N +20241119,120936,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2735,10,2,0.37,90640220,33149,41.79,2710,2770,2710,3540,1910,2725,2734.33,1.27,0,2335,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,752,5.21,0.70,12,0.12,525.00,3891.00,5140,20240123,-46.79,2155,20240805,26.91,5140,-46.79,20240123,2155,26.91,20240805,5140,-46.79,20240123,2155,26.91,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N +20241119,110948,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2750,25,2,0.92,45924510,16735,21.10,2710,2770,2710,3540,1910,2725,2744.22,1.27,0,1883,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,756,5.24,0.71,12,0.06,525.00,3891.00,5140,20240123,-46.50,2155,20240805,27.61,5140,-46.50,20240123,2155,27.61,20240805,5140,-46.50,20240123,2155,27.61,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N +20241119,101012,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2755,30,2,1.10,44821480,16333,20.59,2710,2770,2710,3540,1910,2725,2744.23,1.27,0,1892,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,758,5.25,0.71,12,0.06,525.00,3891.00,5140,20240123,-46.40,2155,20240805,27.84,5140,-46.40,20240123,2155,27.84,20240805,5140,-46.40,20240123,2155,27.84,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N +20241119,091005,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2760,35,2,1.28,12660820,4618,5.82,2710,2760,2710,3540,1910,2725,2741.62,1.27,0,871,2835,2780,2700,2645,2565,2807,2672,139,815,500,1850,5,1,27496125,759,5.26,0.71,12,0.02,525.00,3891.00,5140,20240123,-46.30,2155,20240805,28.07,5140,-46.30,20240123,2155,28.07,20240805,5140,-46.30,20240123,2155,28.07,20240805,3.41,N,241520,500,139 억,,348400,N,N,0,N,00,N 20241118,160935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2725,70,2,2.64,215812095,79318,155.23,2620,2755,2620,3450,1860,2655,2720.85,1.20,0,19703,2741,2697,2641,2597,2541,2670,2570,139,795,500,1800,5,1,27496125,749,5.19,0.70,12,0.29,525.00,3891.00,5140,20240123,-46.98,2155,20240805,26.45,5140,-46.98,20240123,2155,26.45,20240805,5140,-46.98,20240123,2155,26.45,20240805,3.42,N,241520,500,139 억,,328697,N,N,0,N,00,N 20241118,150947,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2720,65,2,2.45,208631865,76676,150.06,2620,2755,2620,3450,1860,2655,2720.95,1.20,0,19972,2741,2697,2641,2597,2541,2670,2570,139,795,500,1800,5,1,27496125,748,5.18,0.70,12,0.28,525.00,3891.00,5140,20240123,-47.08,2155,20240805,26.22,5140,-47.08,20240123,2155,26.22,20240805,5140,-47.08,20240123,2155,26.22,20240805,3.42,N,241520,500,139 억,,328697,N,N,0,N,00,N 20241118,140949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2730,75,2,2.82,176030890,64650,126.53,2620,2755,2620,3450,1860,2655,2722.83,1.20,0,13644,2741,2697,2641,2597,2541,2670,2570,139,795,500,1800,5,1,27496125,751,5.20,0.70,12,0.24,525.00,3891.00,5140,20240123,-46.89,2155,20240805,26.68,5140,-46.89,20240123,2155,26.68,20240805,5140,-46.89,20240123,2155,26.68,20240805,3.42,N,241520,500,139 억,,328697,N,N,0,N,00,N diff --git a/241560/price/prices-20241101.csv b/241560/price/prices-20241101.csv index 84c54441b093..31c68828f8df 100644 --- a/241560/price/prices-20241101.csv +++ b/241560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160930,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38000,-50,5,-0.13,11548309900,305948,139.71,38050,38550,37150,49450,26650,38050,37745.93,36.17,0,-13550,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,38095,4.13,0.64,12,0.31,9192.00,59439.00,62300,20240527,-39.00,33350,20240805,13.94,62300,-39.00,20240527,33350,13.94,20240805,62300,-39.00,20240527,33350,13.94,20240805,0.41,N,241560,500,501 억,,36263246,N,N,374,N,00,N +20241119,150945,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38050,0,3,0.00,10637086500,281984,128.77,38050,38550,37150,49450,26650,38050,37722.31,36.17,0,-16849,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,38145,4.14,0.64,12,0.28,9192.00,59439.00,62300,20240527,-38.92,33350,20240805,14.09,62300,-38.92,20240527,33350,14.09,20240805,62300,-38.92,20240527,33350,14.09,20240805,0.41,N,241560,500,501 억,,36263246,N,N,592,N,00,N +20241119,140944,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38200,150,2,0.39,9366535850,248646,113.55,38050,38550,37150,49450,26650,38050,37670.17,36.17,0,-15477,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,38295,4.16,0.64,12,0.25,9192.00,59439.00,62300,20240527,-38.68,33350,20240805,14.54,62300,-38.68,20240527,33350,14.54,20240805,62300,-38.68,20240527,33350,14.54,20240805,0.41,N,241560,500,501 억,,36263246,N,N,592,N,00,N +20241119,130948,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38250,200,2,0.53,7752164900,206486,94.29,38050,38300,37150,49450,26650,38050,37543.30,36.17,0,-21137,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,38345,4.16,0.64,12,0.21,9192.00,59439.00,62300,20240527,-38.60,33350,20240805,14.69,62300,-38.60,20240527,33350,14.69,20240805,62300,-38.60,20240527,33350,14.69,20240805,0.41,N,241560,500,501 억,,36263246,N,N,592,N,00,N +20241119,120936,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37500,-550,5,-1.45,6251197100,166819,76.18,38050,38250,37150,49450,26650,38050,37472.93,36.17,0,-33120,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,37593,4.08,0.63,12,0.17,9192.00,59439.00,62300,20240527,-39.81,33350,20240805,12.44,62300,-39.81,20240527,33350,12.44,20240805,62300,-39.81,20240527,33350,12.44,20240805,0.41,N,241560,500,501 억,,36263246,N,N,592,N,00,N +20241119,110948,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37450,-600,5,-1.58,4789519400,127813,58.37,38050,38250,37150,49450,26650,38050,37472.87,36.17,0,-35335,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,37543,4.07,0.63,12,0.13,9192.00,59439.00,62300,20240527,-39.89,33350,20240805,12.29,62300,-39.89,20240527,33350,12.29,20240805,62300,-39.89,20240527,33350,12.29,20240805,0.41,N,241560,500,501 억,,36263246,N,N,592,N,00,N +20241119,101012,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37450,-600,5,-1.58,3489834200,93055,42.49,38050,38250,37150,49450,26650,38050,37502.92,36.17,0,-25839,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,37543,4.07,0.63,12,0.09,9192.00,59439.00,62300,20240527,-39.89,33350,20240805,12.29,62300,-39.89,20240527,33350,12.29,20240805,62300,-39.89,20240527,33350,12.29,20240805,0.41,N,241560,500,501 억,,36263246,N,N,592,N,00,N +20241119,091005,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,37300,-750,5,-1.97,1346252700,35880,16.38,38050,38250,37150,49450,26650,38050,37520.98,36.17,0,-16950,39250,38650,37900,37300,36550,38950,37600,501,11400,500,27390,50,1,100249166,37393,4.06,0.63,12,0.04,9192.00,59439.00,62300,20240527,-40.13,33350,20240805,11.84,62300,-40.13,20240527,33350,11.84,20240805,62300,-40.13,20240527,33350,11.84,20240805,0.41,N,241560,500,501 억,,36263246,N,N,592,N,00,N 20241118,160935,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38050,200,2,0.53,8262050400,217315,84.04,37150,38500,37150,49200,26500,37850,38018.55,36.22,0,-14803,39183,38516,37483,36816,35783,38850,37150,501,11350,500,27250,50,1,100249166,38145,4.14,0.64,12,0.22,9192.00,59439.00,62300,20240527,-38.92,33350,20240805,14.09,62300,-38.92,20240527,33350,14.09,20240805,62300,-38.92,20240527,33350,14.09,20240805,0.43,N,241560,500,501 억,,36308922,N,N,592,N,00,N 20241118,150947,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38050,200,2,0.53,6715379300,176722,68.34,37150,38500,37150,49200,26500,37850,37999.68,36.22,0,-12212,39183,38516,37483,36816,35783,38850,37150,501,11350,500,27250,50,1,100249166,38145,4.14,0.64,12,0.18,9192.00,59439.00,62300,20240527,-38.92,33350,20240805,14.09,62300,-38.92,20240527,33350,14.09,20240805,62300,-38.92,20240527,33350,14.09,20240805,0.43,N,241560,500,501 억,,36308922,N,N,5247,N,00,N 20241118,140949,55,30.00,KOSPI200,,기계,N,N,N,Y,40,N,38000,150,2,0.40,5522881550,145382,56.22,37150,38500,37150,49200,26500,37850,37988.76,36.22,0,-5523,39183,38516,37483,36816,35783,38850,37150,501,11350,500,27250,50,1,100249166,38095,4.13,0.64,12,0.15,9192.00,59439.00,62300,20240527,-39.00,33350,20240805,13.94,62300,-39.00,20240527,33350,13.94,20240805,62300,-39.00,20240527,33350,13.94,20240805,0.43,N,241560,500,501 억,,36308922,N,N,5247,N,00,N diff --git a/241590/price/prices-20241101.csv b/241590/price/prices-20241101.csv index c0bbb38d3c34..af44fad1e070 100644 --- a/241590/price/prices-20241101.csv +++ b/241590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160930,55,60.00,KOSPI,,,N,N,N,Y,60,N,8740,-220,5,-2.46,3222101510,370164,109.00,8850,8950,8540,11640,6280,8960,8704.52,5.43,0,16285,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5296,-20.14,1.03,12,0.61,-434.00,8485.00,10160,20240524,-13.98,6580,20240308,32.83,10160,-13.98,20240524,6580,32.83,20240308,10160,-13.98,20240524,6580,32.83,20240308,0.94,N,241590,500,302 억,,3288375,N,N,12,N,00,N +20241119,150945,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,-210,5,-2.34,3086630190,354646,104.43,8850,8950,8540,11640,6280,8960,8703.41,5.43,0,18767,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5302,-20.16,1.03,12,0.59,-434.00,8485.00,10160,20240524,-13.88,6580,20240308,32.98,10160,-13.88,20240524,6580,32.98,20240308,10160,-13.88,20240524,6580,32.98,20240308,0.94,N,241590,500,302 억,,3288375,N,N,38,N,00,N +20241119,140944,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,-240,5,-2.68,2690329890,309226,91.06,8850,8950,8540,11640,6280,8960,8700.21,5.43,0,33929,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5283,-20.09,1.03,12,0.51,-434.00,8485.00,10160,20240524,-14.17,6580,20240308,32.52,10160,-14.17,20240524,6580,32.52,20240308,10160,-14.17,20240524,6580,32.52,20240308,0.94,N,241590,500,302 억,,3288375,N,N,38,N,00,N +20241119,130948,55,60.00,KOSPI,,,N,N,N,Y,60,N,8720,-240,5,-2.68,2285984410,262703,77.36,8850,8950,8540,11640,6280,8960,8701.78,5.43,0,30422,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5283,-20.09,1.03,12,0.43,-434.00,8485.00,10160,20240524,-14.17,6580,20240308,32.52,10160,-14.17,20240524,6580,32.52,20240308,10160,-14.17,20240524,6580,32.52,20240308,0.94,N,241590,500,302 억,,3288375,N,N,38,N,00,N +20241119,120936,55,60.00,KOSPI,,,N,N,N,Y,60,N,8700,-260,5,-2.90,2051952480,235879,69.46,8850,8950,8540,11640,6280,8960,8699.17,5.43,0,28371,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5271,-20.05,1.03,12,0.39,-434.00,8485.00,10160,20240524,-14.37,6580,20240308,32.22,10160,-14.37,20240524,6580,32.22,20240308,10160,-14.37,20240524,6580,32.22,20240308,0.94,N,241590,500,302 억,,3288375,N,N,38,N,00,N +20241119,110948,55,60.00,KOSPI,,,N,N,N,Y,60,N,8750,-210,5,-2.34,1710997350,196513,57.87,8850,8950,8540,11640,6280,8960,8706.79,5.43,0,23907,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5302,-20.16,1.03,12,0.32,-434.00,8485.00,10160,20240524,-13.88,6580,20240308,32.98,10160,-13.88,20240524,6580,32.98,20240308,10160,-13.88,20240524,6580,32.98,20240308,0.94,N,241590,500,302 억,,3288375,N,N,38,N,00,N +20241119,101012,55,60.00,KOSPI,,,N,N,N,Y,60,N,8660,-300,5,-3.35,1255540290,144651,42.60,8850,8950,8540,11640,6280,8960,8679.79,5.43,0,23829,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5247,-19.95,1.02,12,0.24,-434.00,8485.00,10160,20240524,-14.76,6580,20240308,31.61,10160,-14.76,20240524,6580,31.61,20240308,10160,-14.76,20240524,6580,31.61,20240308,0.94,N,241590,500,302 억,,3288375,N,N,38,N,00,N +20241119,091005,55,60.00,KOSPI,,,N,N,N,Y,60,N,8880,-80,5,-0.89,125763170,14202,4.18,8850,8950,8780,11640,6280,8960,8855.31,5.43,0,474,9713,9336,9123,8746,8533,9230,8640,303,2680,500,6450,10,1,60589276,5380,-20.46,1.05,12,0.02,-434.00,8485.00,10160,20240524,-12.60,6580,20240308,34.95,10160,-12.60,20240524,6580,34.95,20240308,10160,-12.60,20240524,6580,34.95,20240308,0.94,N,241590,500,302 억,,3288375,N,N,38,N,00,N 20241118,160935,55,60.00,KOSPI,,,N,N,N,Y,60,N,8960,-420,5,-4.48,3088964970,339154,82.83,9450,9500,8910,12190,6570,9380,9107.85,5.59,0,-74135,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5429,-20.65,1.06,12,0.56,-434.00,8485.00,10160,20240524,-11.81,6580,20240308,36.17,10160,-11.81,20240524,6580,36.17,20240308,10160,-11.81,20240524,6580,36.17,20240308,0.96,N,241590,500,302 억,,3385392,N,N,38,N,00,N 20241118,150947,55,60.00,KOSPI,,,N,N,N,Y,60,N,8940,-440,5,-4.69,2921354510,320477,78.27,9450,9500,8910,12190,6570,9380,9115.64,5.59,0,-61837,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5417,-20.60,1.05,12,0.53,-434.00,8485.00,10160,20240524,-12.01,6580,20240308,35.87,10160,-12.01,20240524,6580,35.87,20240308,10160,-12.01,20240524,6580,35.87,20240308,0.96,N,241590,500,302 억,,3385392,N,N,0,N,00,N 20241118,140949,55,60.00,KOSPI,,,N,N,N,Y,60,N,9020,-360,5,-3.84,2469581400,270118,65.97,9450,9500,9000,12190,6570,9380,9142.60,5.59,0,-57057,9806,9592,9316,9102,8826,9700,9210,303,2810,500,6750,10,1,60589276,5465,-20.78,1.06,12,0.45,-434.00,8485.00,10160,20240524,-11.22,6580,20240308,37.08,10160,-11.22,20240524,6580,37.08,20240308,10160,-11.22,20240524,6580,37.08,20240308,0.96,N,241590,500,302 억,,3385392,N,N,0,N,00,N diff --git a/241690/price/prices-20241101.csv b/241690/price/prices-20241101.csv index 8f1897191e5a..7f53b9f322ec 100644 --- a/241690/price/prices-20241101.csv +++ b/241690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160931,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,-5,5,-0.15,268925440,82519,101.71,3245,3330,3235,4250,2290,3270,3258.95,1.33,0,-8474,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,799,8.95,0.62,12,0.34,365.00,5228.00,6460,20240110,-49.46,2935,20231110,11.24,6460,-49.46,20240110,3160,3.32,20240625,6460,-49.46,20240110,3160,3.32,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N +20241119,150945,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3275,5,2,0.15,260568745,79966,98.57,3245,3330,3235,4250,2290,3270,3258.49,1.33,0,-9689,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,801,8.97,0.63,12,0.33,365.00,5228.00,6460,20240110,-49.30,2935,20231110,11.58,6460,-49.30,20240110,3160,3.64,20240625,6460,-49.30,20240110,3160,3.64,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N +20241119,140945,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,-20,5,-0.61,222687520,68403,84.31,3245,3330,3235,4250,2290,3270,3255.52,1.33,0,-9119,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,795,8.90,0.62,12,0.28,365.00,5228.00,6460,20240110,-49.69,2935,20231110,10.73,6460,-49.69,20240110,3160,2.85,20240625,6460,-49.69,20240110,3160,2.85,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N +20241119,130949,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,-20,5,-0.61,196268960,60274,74.29,3245,3330,3235,4250,2290,3270,3256.28,1.33,0,-10460,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,795,8.90,0.62,12,0.25,365.00,5228.00,6460,20240110,-49.69,2935,20231110,10.73,6460,-49.69,20240110,3160,2.85,20240625,6460,-49.69,20240110,3160,2.85,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N +20241119,120937,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,-20,5,-0.61,178457205,54789,67.53,3245,3330,3235,4250,2290,3270,3257.17,1.33,0,-12270,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,795,8.90,0.62,12,0.22,365.00,5228.00,6460,20240110,-49.69,2935,20231110,10.73,6460,-49.69,20240110,3160,2.85,20240625,6460,-49.69,20240110,3160,2.85,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N +20241119,110949,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,-25,5,-0.76,164743280,50567,62.33,3245,3330,3235,4250,2290,3270,3257.92,1.33,0,-12029,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,794,8.89,0.62,12,0.21,365.00,5228.00,6460,20240110,-49.77,2935,20231110,10.56,6460,-49.77,20240110,3160,2.69,20240625,6460,-49.77,20240110,3160,2.69,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N +20241119,101013,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3245,-25,5,-0.76,122294330,37478,46.20,3245,3330,3240,4250,2290,3270,3263.10,1.33,0,-10856,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,794,8.89,0.62,12,0.15,365.00,5228.00,6460,20240110,-49.77,2935,20231110,10.56,6460,-49.77,20240110,3160,2.69,20240625,6460,-49.77,20240110,3160,2.69,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N +20241119,091006,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3265,-5,5,-0.15,6753335,2076,2.56,3245,3290,3245,4250,2290,3270,3253.05,1.33,0,-489,3430,3350,3280,3200,3130,3390,3240,125,980,500,2090,5,1,24470706,799,8.95,0.62,12,0.01,365.00,5228.00,6460,20240110,-49.46,2935,20231110,11.24,6460,-49.46,20240110,3160,3.32,20240625,6460,-49.46,20240110,3160,3.32,20240625,3.05,N,241690,500,125 억,,324961,N,N,0,N,00,N 20241118,160935,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3270,10,2,0.31,267380260,81114,97.17,3230,3360,3210,4235,2285,3260,3296.50,1.23,0,21815,3380,3320,3240,3180,3100,3350,3210,125,975,500,2080,5,1,24470706,800,8.96,0.63,12,0.33,365.00,5228.00,6460,20240110,-49.38,2935,20231110,11.41,6460,-49.38,20240110,3160,3.48,20240625,6460,-49.38,20240110,3160,3.48,20240625,3.08,N,241690,500,125 억,,300550,N,N,0,N,00,N 20241118,150947,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,-10,5,-0.31,263619445,79963,95.79,3230,3360,3210,4235,2285,3260,3296.90,1.23,0,21591,3380,3320,3240,3180,3100,3350,3210,125,975,500,2080,5,1,24470706,795,8.90,0.62,12,0.33,365.00,5228.00,6460,20240110,-49.69,2935,20231110,10.73,6460,-49.69,20240110,3160,2.85,20240625,6460,-49.69,20240110,3160,2.85,20240625,3.08,N,241690,500,125 억,,300550,N,N,0,N,00,N 20241118,140949,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3250,-10,5,-0.31,247658820,75051,89.91,3230,3360,3210,4235,2285,3260,3300.03,1.23,0,18664,3380,3320,3240,3180,3100,3350,3210,125,975,500,2080,5,1,24470706,795,8.90,0.62,12,0.31,365.00,5228.00,6460,20240110,-49.69,2935,20231110,10.73,6460,-49.69,20240110,3160,2.85,20240625,6460,-49.69,20240110,3160,2.85,20240625,3.08,N,241690,500,125 억,,300550,N,N,0,N,00,N diff --git a/241710/price/prices-20241101.csv b/241710/price/prices-20241101.csv index dc3db7c5caa6..13c9e39b11df 100644 --- a/241710/price/prices-20241101.csv +++ b/241710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160931,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,56200,-2600,5,-4.42,7768449100,136556,109.38,58100,58400,56200,76400,41200,58800,56889.37,7.43,0,5103,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6002,26.89,3.54,12,1.28,2090.00,15874.00,98500,20240927,-42.94,31000,20240325,81.29,98500,-42.94,20240927,31000,81.29,20240325,98500,-42.94,20240927,31000,81.29,20240325,1.10,N,241710,500,53 억,,793025,N,N,25,N,00,N +20241119,150946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,56800,-2000,5,-3.40,7043425200,123696,99.08,58100,58400,56400,76400,41200,58800,56941.41,7.43,0,4583,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6066,27.18,3.58,12,1.16,2090.00,15874.00,98500,20240927,-42.34,31000,20240325,83.23,98500,-42.34,20240927,31000,83.23,20240325,98500,-42.34,20240927,31000,83.23,20240325,1.10,N,241710,500,53 억,,793025,N,N,47,N,00,N +20241119,140945,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,56900,-1900,5,-3.23,5566010700,97719,78.27,58100,58400,56400,76400,41200,58800,56959.35,7.43,0,7859,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6077,27.22,3.58,12,0.91,2090.00,15874.00,98500,20240927,-42.23,31000,20240325,83.55,98500,-42.23,20240927,31000,83.55,20240325,98500,-42.23,20240927,31000,83.55,20240325,1.10,N,241710,500,53 억,,793025,N,N,47,N,00,N +20241119,130949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,56700,-2100,5,-3.57,4520713200,79300,63.52,58100,58400,56400,76400,41200,58800,57007.73,7.43,0,8849,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6056,27.13,3.57,12,0.74,2090.00,15874.00,98500,20240927,-42.44,31000,20240325,82.90,98500,-42.44,20240927,31000,82.90,20240325,98500,-42.44,20240927,31000,82.90,20240325,1.10,N,241710,500,53 억,,793025,N,N,47,N,00,N +20241119,120937,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,56800,-2000,5,-3.40,3430638400,60130,48.16,58100,58400,56400,76400,41200,58800,57053.69,7.43,0,3958,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6066,27.18,3.58,12,0.56,2090.00,15874.00,98500,20240927,-42.34,31000,20240325,83.23,98500,-42.34,20240927,31000,83.23,20240325,98500,-42.34,20240927,31000,83.23,20240325,1.10,N,241710,500,53 억,,793025,N,N,47,N,00,N +20241119,110949,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,56900,-1900,5,-3.23,2536930600,44377,35.54,58100,58400,56600,76400,41200,58800,57167.69,7.43,0,4964,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6077,27.22,3.58,12,0.42,2090.00,15874.00,98500,20240927,-42.23,31000,20240325,83.55,98500,-42.23,20240927,31000,83.55,20240325,98500,-42.23,20240927,31000,83.55,20240325,1.10,N,241710,500,53 억,,793025,N,N,47,N,00,N +20241119,101013,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,57300,-1500,5,-2.55,1645135800,28751,23.03,58100,58400,56600,76400,41200,58800,57220.12,7.43,0,2957,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6120,27.42,3.61,12,0.27,2090.00,15874.00,98500,20240927,-41.83,31000,20240325,84.84,98500,-41.83,20240927,31000,84.84,20240325,98500,-41.83,20240927,31000,84.84,20240325,1.10,N,241710,500,53 억,,793025,N,N,47,N,00,N +20241119,091006,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,57300,-1500,5,-2.55,536140200,9323,7.47,58100,58400,57000,76400,41200,58800,57507.26,7.43,0,-1044,61133,59966,58733,57566,56333,59350,56950,53,17600,500,42330,100,1,10680000,6120,27.42,3.61,12,0.09,2090.00,15874.00,98500,20240927,-41.83,31000,20240325,84.84,98500,-41.83,20240927,31000,84.84,20240325,98500,-41.83,20240927,31000,84.84,20240325,1.10,N,241710,500,53 억,,793025,N,N,47,N,00,N 20241118,160935,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58800,-1300,5,-2.16,7281750600,124688,39.52,59600,59900,57500,78100,42100,60100,58398.02,7.48,0,-9851,65033,62566,59333,56866,53633,60950,55250,53,18000,500,43270,100,1,10680000,6280,28.13,3.70,12,1.17,2090.00,15874.00,98500,20240927,-40.30,31000,20240325,89.68,98500,-40.30,20240927,31000,89.68,20240325,98500,-40.30,20240927,31000,89.68,20240325,1.12,N,241710,500,53 억,,798717,N,N,47,N,00,N 20241118,150948,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58000,-2100,5,-3.49,6320577900,108356,34.35,59600,59900,57500,78100,42100,60100,58331.57,7.48,0,-8691,65033,62566,59333,56866,53633,60950,55250,53,18000,500,43270,100,1,10680000,6194,27.75,3.65,12,1.01,2090.00,15874.00,98500,20240927,-41.12,31000,20240325,87.10,98500,-41.12,20240927,31000,87.10,20240325,98500,-41.12,20240927,31000,87.10,20240325,1.12,N,241710,500,53 억,,798717,N,N,66,N,00,N 20241118,140950,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,58400,-1700,5,-2.83,5082223600,87118,27.62,59600,59900,57500,78100,42100,60100,58337.22,7.48,0,-8604,65033,62566,59333,56866,53633,60950,55250,53,18000,500,43270,100,1,10680000,6237,27.94,3.68,12,0.82,2090.00,15874.00,98500,20240927,-40.71,31000,20240325,88.39,98500,-40.71,20240927,31000,88.39,20240325,98500,-40.71,20240927,31000,88.39,20240325,1.12,N,241710,500,53 억,,798717,N,N,66,N,00,N diff --git a/241770/price/prices-20241101.csv b/241770/price/prices-20241101.csv index 3e4121d6bd26..0fd1faf2dbc7 100644 --- a/241770/price/prices-20241101.csv +++ b/241770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160931,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7990,40,2,0.50,56200580,7147,51.93,7790,8020,7790,10330,5570,7950,7863.52,0.00,0,1819,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,814,-34.59,0.43,12,0.07,-231.00,18621.00,11360,20240415,-29.67,6810,20240805,17.33,11360,-29.67,20240415,6810,17.33,20240805,11360,-29.67,20240415,6810,17.33,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241119,150946,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7880,-70,5,-0.88,41952000,5339,38.80,7790,8020,7790,10330,5570,7950,7857.65,0.00,0,927,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,803,-34.11,0.42,12,0.05,-231.00,18621.00,11360,20240415,-30.63,6810,20240805,15.71,11360,-30.63,20240415,6810,15.71,20240805,11360,-30.63,20240415,6810,15.71,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241119,140945,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7930,-20,5,-0.25,38848800,4945,35.93,7790,8020,7790,10330,5570,7950,7856.18,0.00,0,951,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,808,-34.33,0.43,12,0.05,-231.00,18621.00,11360,20240415,-30.19,6810,20240805,16.45,11360,-30.19,20240415,6810,16.45,20240805,11360,-30.19,20240415,6810,16.45,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241119,130949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7940,-10,5,-0.13,38824990,4942,35.91,7790,8020,7790,10330,5570,7950,7856.13,0.00,0,952,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,809,-34.37,0.43,12,0.05,-231.00,18621.00,11360,20240415,-30.11,6810,20240805,16.59,11360,-30.11,20240415,6810,16.59,20240805,11360,-30.11,20240415,6810,16.59,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241119,120937,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7950,0,3,0.00,36628490,4664,33.89,7790,8020,7790,10330,5570,7950,7853.45,0.00,0,1058,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,810,-34.42,0.43,12,0.05,-231.00,18621.00,11360,20240415,-30.02,6810,20240805,16.74,11360,-30.02,20240415,6810,16.74,20240805,11360,-30.02,20240415,6810,16.74,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241119,110949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7940,-10,5,-0.13,23547790,3004,21.83,7790,8020,7790,10330,5570,7950,7838.81,0.00,0,340,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,809,-34.37,0.43,12,0.03,-231.00,18621.00,11360,20240415,-30.11,6810,20240805,16.59,11360,-30.11,20240415,6810,16.59,20240805,11360,-30.11,20240415,6810,16.59,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241119,101013,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7880,-70,5,-0.88,22820630,2912,21.16,7790,8020,7790,10330,5570,7950,7836.75,0.00,0,333,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,803,-34.11,0.42,12,0.03,-231.00,18621.00,11360,20240415,-30.63,6810,20240805,15.71,11360,-30.63,20240415,6810,15.71,20240805,11360,-30.63,20240415,6810,15.71,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N +20241119,091006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7990,40,2,0.50,9790400,1253,9.10,7790,8020,7790,10330,5570,7950,7813.57,0.00,0,851,8276,8112,7996,7832,7716,8055,7775,53,2380,500,5240,10,1,10192640,814,-34.59,0.43,12,0.01,-231.00,18621.00,11360,20240415,-29.67,6810,20240805,17.33,11360,-29.67,20240415,6810,17.33,20240805,11360,-29.67,20240415,6810,17.33,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N 20241118,160936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7950,-140,5,-1.73,110437220,13762,79.05,8090,8160,7880,10510,5670,8090,8024.79,0.00,0,-1194,8296,8192,8036,7932,7776,8245,7985,53,2420,500,5330,10,1,10192640,810,-34.42,0.43,12,0.14,-231.00,18621.00,11360,20240415,-30.02,6810,20240805,16.74,11360,-30.02,20240415,6810,16.74,20240805,11360,-30.02,20240415,6810,16.74,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N 20241118,150948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7930,-160,5,-1.98,106073410,13213,75.90,8090,8160,7880,10510,5670,8090,8027.96,0.00,0,-1091,8296,8192,8036,7932,7776,8245,7985,53,2420,500,5330,10,1,10192640,808,-34.33,0.43,12,0.13,-231.00,18621.00,11360,20240415,-30.19,6810,20240805,16.45,11360,-30.19,20240415,6810,16.45,20240805,11360,-30.19,20240415,6810,16.45,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N 20241118,140950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7960,-130,5,-1.61,86632230,10760,61.81,8090,8160,7940,10510,5670,8090,8051.32,0.00,0,-342,8296,8192,8036,7932,7776,8245,7985,53,2420,500,5330,10,1,10192640,811,-34.46,0.43,12,0.11,-231.00,18621.00,11360,20240415,-29.93,6810,20240805,16.89,11360,-29.93,20240415,6810,16.89,20240805,11360,-29.93,20240415,6810,16.89,20240805,0.95,N,241770,500,53 억,,0,N,N,0,N,00,N diff --git a/241790/price/prices-20241101.csv b/241790/price/prices-20241101.csv index b4d612759a78..7a013d769290 100644 --- a/241790/price/prices-20241101.csv +++ b/241790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160931,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4860,-110,5,-2.21,74487075,15005,49.84,4965,5080,4860,6460,3480,4970,4964.15,1.04,0,-3731,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,5,1,10002634,486,3.74,0.45,12,0.15,1298.00,10702.00,14400,20231219,-66.25,4510,20241114,7.76,13410,-63.76,20240124,4510,7.76,20241114,14400,-66.25,20231219,4510,7.76,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N +20241119,150946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4950,-20,5,-0.40,60138205,12054,40.04,4965,5080,4900,6460,3480,4970,4989.07,1.04,0,-3741,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,5,1,10002634,495,3.81,0.46,12,0.12,1298.00,10702.00,14400,20231219,-65.62,4510,20241114,9.76,13410,-63.09,20240124,4510,9.76,20241114,14400,-65.62,20231219,4510,9.76,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N +20241119,140945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4955,-15,5,-0.30,42306905,8433,28.01,4965,5080,4920,6460,3480,4970,5016.83,1.04,0,-4492,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,5,1,10002634,496,3.82,0.46,12,0.08,1298.00,10702.00,14400,20231219,-65.59,4510,20241114,9.87,13410,-63.05,20240124,4510,9.87,20241114,14400,-65.59,20231219,4510,9.87,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N +20241119,130949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4970,0,3,0.00,39740900,7916,26.30,4965,5080,4920,6460,3480,4970,5020.33,1.04,0,-4093,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,5,1,10002634,497,3.83,0.46,12,0.08,1298.00,10702.00,14400,20231219,-65.49,4510,20241114,10.20,13410,-62.94,20240124,4510,10.20,20241114,14400,-65.49,20231219,4510,10.20,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N +20241119,120937,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4995,25,2,0.50,39566595,7881,26.18,4965,5080,4920,6460,3480,4970,5020.50,1.04,0,-4072,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,5,1,10002634,500,3.85,0.47,12,0.08,1298.00,10702.00,14400,20231219,-65.31,4510,20241114,10.75,13410,-62.75,20240124,4510,10.75,20241114,14400,-65.31,20231219,4510,10.75,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N +20241119,110949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4960,-10,5,-0.20,38562720,7680,25.51,4965,5080,4920,6460,3480,4970,5021.19,1.04,0,-4043,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,5,1,10002634,496,3.82,0.46,12,0.08,1298.00,10702.00,14400,20231219,-65.56,4510,20241114,9.98,13410,-63.01,20240124,4510,9.98,20241114,14400,-65.56,20231219,4510,9.98,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N +20241119,101013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5040,70,2,1.41,34820310,6928,23.01,4965,5080,4920,6460,3480,4970,5026.03,1.04,0,-4497,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,10,1,10002634,504,3.88,0.47,12,0.07,1298.00,10702.00,14400,20231219,-65.00,4510,20241114,11.75,13410,-62.42,20240124,4510,11.75,20241114,14400,-65.00,20231219,4510,11.75,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N +20241119,091007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4970,0,3,0.00,7759105,1560,5.18,4965,5020,4965,6460,3480,4970,4973.79,1.04,0,-603,5313,5141,4988,4816,4663,5227,4902,50,1490,500,3470,5,1,10002634,497,3.83,0.46,12,0.02,1298.00,10702.00,14400,20231219,-65.49,4510,20241114,10.20,13410,-62.94,20240124,4510,10.20,20241114,14400,-65.49,20231219,4510,10.20,20241114,3.51,N,241790,500,50 억,,103889,N,N,0,N,00,N 20241118,160936,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4970,135,2,2.79,151404825,30104,15.13,4850,5160,4835,6280,3385,4835,5029.39,1.05,0,-812,5608,5221,4903,4516,4198,5415,4710,50,1445,500,3380,5,1,10002634,497,3.83,0.46,12,0.30,1298.00,10702.00,14400,20231219,-65.49,4510,20241114,10.20,13410,-62.94,20240124,4510,10.20,20241114,14400,-65.49,20231219,4510,10.20,20241114,3.47,N,241790,500,50 억,,104680,N,N,0,N,00,N 20241118,150948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4965,130,2,2.69,149635750,29747,14.95,4850,5160,4835,6280,3385,4835,5030.28,1.05,0,-725,5608,5221,4903,4516,4198,5415,4710,50,1445,500,3380,5,1,10002634,497,3.83,0.46,12,0.30,1298.00,10702.00,14400,20231219,-65.52,4510,20241114,10.09,13410,-62.98,20240124,4510,10.09,20241114,14400,-65.52,20231219,4510,10.09,20241114,3.47,N,241790,500,50 억,,104680,N,N,0,N,00,N 20241118,140950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4985,150,2,3.10,147159235,29247,14.70,4850,5160,4835,6280,3385,4835,5031.60,1.05,0,-528,5608,5221,4903,4516,4198,5415,4710,50,1445,500,3380,5,1,10002634,499,3.84,0.47,12,0.29,1298.00,10702.00,14400,20231219,-65.38,4510,20241114,10.53,13410,-62.83,20240124,4510,10.53,20241114,14400,-65.38,20231219,4510,10.53,20241114,3.47,N,241790,500,50 억,,104680,N,N,0,N,00,N diff --git a/241820/price/prices-20241101.csv b/241820/price/prices-20241101.csv index 5c56df3ac783..63cb9f573b43 100644 --- a/241820/price/prices-20241101.csv +++ b/241820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160932,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,729,-14,5,-1.88,265553390,363600,173.33,743,769,717,965,521,743,730.34,0.00,0,-7099,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,431,-1.62,1.06,12,0.61,-449.00,689.00,4385,20231218,-83.38,700,20241112,4.14,3875,-81.19,20240102,700,4.14,20241112,4385,-83.38,20231218,700,4.14,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241119,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,726,-17,5,-2.29,261603156,358176,170.74,743,769,717,965,521,743,730.38,0.00,0,-3651,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,430,-1.62,1.05,12,0.61,-449.00,689.00,4385,20231218,-83.44,700,20241112,3.71,3875,-81.26,20240102,700,3.71,20241112,4385,-83.44,20231218,700,3.71,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241119,140946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,733,-10,5,-1.35,240199376,328821,156.75,743,769,717,965,521,743,730.49,0.00,0,-3972,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,434,-1.63,1.06,12,0.56,-449.00,689.00,4385,20231218,-83.28,700,20241112,4.71,3875,-81.08,20240102,700,4.71,20241112,4385,-83.28,20231218,700,4.71,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241119,130950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,724,-19,5,-2.56,166672448,230025,109.65,743,769,717,965,521,743,724.58,0.00,0,-3155,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,428,-1.61,1.05,12,0.39,-449.00,689.00,4385,20231218,-83.49,700,20241112,3.43,3875,-81.32,20240102,700,3.43,20241112,4385,-83.49,20231218,700,3.43,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241119,120938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,723,-20,5,-2.69,133494920,183955,87.69,743,769,719,965,521,743,725.69,0.00,0,2898,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,428,-1.61,1.05,12,0.31,-449.00,689.00,4385,20231218,-83.51,700,20241112,3.29,3875,-81.34,20240102,700,3.29,20241112,4385,-83.51,20231218,700,3.29,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241119,110949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,722,-21,5,-2.83,94813886,130381,62.15,743,769,719,965,521,743,727.21,0.00,0,13542,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,427,-1.61,1.05,12,0.22,-449.00,689.00,4385,20231218,-83.53,700,20241112,3.14,3875,-81.37,20240102,700,3.14,20241112,4385,-83.53,20231218,700,3.14,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241119,101014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,730,-13,5,-1.75,74948831,102844,49.03,743,769,720,965,521,743,728.76,0.00,0,36112,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,432,-1.63,1.06,12,0.17,-449.00,689.00,4385,20231218,-83.35,700,20241112,4.29,3875,-81.16,20240102,700,4.29,20241112,4385,-83.35,20231218,700,4.29,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N +20241119,091007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,736,-7,5,-0.94,8978491,11958,5.70,743,769,735,965,521,743,750.84,0.00,0,-6299,793,768,754,729,715,761,722,296,222,500,440,1,1,59171967,436,-1.64,1.07,12,0.02,-449.00,689.00,4385,20231218,-83.22,700,20241112,5.14,3875,-81.01,20240102,700,5.14,20241112,4385,-83.22,20231218,700,5.14,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241118,160936,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,743,-16,5,-2.11,159427040,209515,97.10,751,779,740,986,532,759,760.94,0.00,0,-64971,811,785,764,738,717,774,727,296,227,500,450,1,1,59171967,440,-1.65,1.08,12,0.35,-449.00,689.00,4385,20231218,-83.06,700,20241112,6.14,3875,-80.83,20240102,700,6.14,20241112,4385,-83.06,20231218,700,6.14,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241118,150949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,747,-12,5,-1.58,157067892,206339,95.63,751,779,740,986,532,759,761.21,0.00,0,-64963,811,785,764,738,717,774,727,296,227,500,450,1,1,59171967,442,-1.66,1.08,12,0.35,-449.00,689.00,4385,20231218,-82.96,700,20241112,6.71,3875,-80.72,20240102,700,6.71,20241112,4385,-82.96,20231218,700,6.71,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N 20241118,140950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,755,-4,5,-0.53,136144493,178247,82.61,751,779,746,986,532,759,763.80,0.00,0,-58244,811,785,764,738,717,774,727,296,227,500,450,1,1,59171967,447,-1.68,1.10,12,0.30,-449.00,689.00,4385,20231218,-82.78,700,20241112,7.86,3875,-80.52,20240102,700,7.86,20241112,4385,-82.78,20231218,700,7.86,20241112,0.00,N,241820,500,295 억,,0,N,N,0,N,00,N diff --git a/241840/price/prices-20241101.csv b/241840/price/prices-20241101.csv index fc029cb47e71..5b6d53c504ee 100644 --- a/241840/price/prices-20241101.csv +++ b/241840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160932,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7140,260,2,3.78,150888610,21366,119.84,6810,7160,6810,8940,4820,6880,7061.90,1.26,0,5524,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,681,13.86,0.97,12,0.22,515.00,7356.00,14360,20240103,-50.28,6240,20240909,14.42,14360,-50.28,20240103,6240,14.42,20240909,14360,-50.28,20240103,6240,14.42,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N +20241119,150947,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7130,250,2,3.63,143766430,20369,114.25,6810,7150,6810,8940,4820,6880,7058.10,1.26,0,5527,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,680,13.84,0.97,12,0.21,515.00,7356.00,14360,20240103,-50.35,6240,20240909,14.26,14360,-50.35,20240103,6240,14.26,20240909,14360,-50.35,20240103,6240,14.26,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N +20241119,140946,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7070,190,2,2.76,99872740,14168,79.47,6810,7150,6810,8940,4820,6880,7049.18,1.26,0,1516,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,674,13.73,0.96,12,0.15,515.00,7356.00,14360,20240103,-50.77,6240,20240909,13.30,14360,-50.77,20240103,6240,13.30,20240909,14360,-50.77,20240103,6240,13.30,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N +20241119,130950,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7060,180,2,2.62,97952340,13897,77.95,6810,7150,6810,8940,4820,6880,7048.45,1.26,0,1445,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,674,13.71,0.96,12,0.15,515.00,7356.00,14360,20240103,-50.84,6240,20240909,13.14,14360,-50.84,20240103,6240,13.14,20240909,14360,-50.84,20240103,6240,13.14,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N +20241119,120938,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7040,160,2,2.33,85960250,12200,68.43,6810,7150,6810,8940,4820,6880,7045.92,1.26,0,1420,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,672,13.67,0.96,12,0.13,515.00,7356.00,14360,20240103,-50.97,6240,20240909,12.82,14360,-50.97,20240103,6240,12.82,20240909,14360,-50.97,20240103,6240,12.82,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N +20241119,110950,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7080,200,2,2.91,84105920,11937,66.95,6810,7150,6810,8940,4820,6880,7045.82,1.26,0,1420,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,675,13.75,0.96,12,0.13,515.00,7356.00,14360,20240103,-50.70,6240,20240909,13.46,14360,-50.70,20240103,6240,13.46,20240909,14360,-50.70,20240103,6240,13.46,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N +20241119,101014,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7090,210,2,3.05,55886230,7963,44.66,6810,7150,6810,8940,4820,6880,7018.24,1.26,0,1414,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,676,13.77,0.96,12,0.08,515.00,7356.00,14360,20240103,-50.63,6240,20240909,13.62,14360,-50.63,20240103,6240,13.62,20240909,14360,-50.63,20240103,6240,13.62,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N +20241119,091007,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6880,0,3,0.00,2632230,386,2.17,6810,6880,6810,8940,4820,6880,6819.25,1.26,0,38,7080,6980,6780,6680,6480,7030,6730,48,2060,500,4810,10,1,9539994,656,13.36,0.94,12,0.00,515.00,7356.00,14360,20240103,-52.09,6240,20240909,10.26,14360,-52.09,20240103,6240,10.26,20240909,14360,-52.09,20240103,6240,10.26,20240909,1.88,N,241840,500,47 억,,120514,N,N,0,N,00,N 20241118,160936,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6880,100,2,1.47,119179090,17639,80.66,6580,6880,6580,8810,4750,6780,6756.33,1.22,0,3716,7060,6920,6680,6540,6300,6990,6610,48,2030,500,4740,10,1,9539994,656,13.36,0.94,12,0.18,515.00,7356.00,14360,20240103,-52.09,6240,20240909,10.26,14360,-52.09,20240103,6240,10.26,20240909,14360,-52.09,20240103,6240,10.26,20240909,1.86,N,241840,500,47 억,,116784,N,N,0,N,00,N 20241118,150949,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6830,50,2,0.74,115561040,17111,78.24,6580,6880,6580,8810,4750,6780,6753.46,1.22,0,3693,7060,6920,6680,6540,6300,6990,6610,48,2030,500,4740,10,1,9539994,652,13.26,0.93,12,0.18,515.00,7356.00,14360,20240103,-52.44,6240,20240909,9.46,14360,-52.44,20240103,6240,9.46,20240909,14360,-52.44,20240103,6240,9.46,20240909,1.86,N,241840,500,47 억,,116784,N,N,0,N,00,N 20241118,140951,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6820,40,2,0.59,112459520,16656,76.16,6580,6880,6580,8810,4750,6780,6751.72,1.22,0,3353,7060,6920,6680,6540,6300,6990,6610,48,2030,500,4740,10,1,9539994,651,13.24,0.93,12,0.17,515.00,7356.00,14360,20240103,-52.51,6240,20240909,9.29,14360,-52.51,20240103,6240,9.29,20240909,14360,-52.51,20240103,6240,9.29,20240909,1.86,N,241840,500,47 억,,116784,N,N,0,N,00,N diff --git a/242040/price/prices-20241101.csv b/242040/price/prices-20241101.csv index a26c670926a7..c23b2d8b9e39 100644 --- a/242040/price/prices-20241101.csv +++ b/242040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160932,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1575,35,2,2.27,828999830,519872,468.24,1605,1648,1535,2000,1078,1540,1594.79,0.28,0,-13298,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,545,-17.31,1.27,12,1.50,-91.00,1238.00,2915,20240119,-45.97,1450,20241114,8.62,2915,-45.97,20240119,1450,8.62,20241114,2915,-45.97,20240119,1450,8.62,20241114,5.30,N,242040,100,34 억,,96591,N,N,13,N,00,N +20241119,150947,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1567,27,2,1.75,809593969,507562,457.16,1605,1648,1535,2000,1078,1540,1595.24,0.28,0,-12943,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,542,-17.22,1.27,12,1.47,-91.00,1238.00,2915,20240119,-46.24,1450,20241114,8.07,2915,-46.24,20240119,1450,8.07,20241114,2915,-46.24,20240119,1450,8.07,20241114,5.30,N,242040,100,34 억,,96591,N,N,7,N,00,N +20241119,140946,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1567,27,2,1.75,722112200,451468,406.63,1605,1648,1541,2000,1078,1540,1599.68,0.28,0,-13699,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,542,-17.22,1.27,12,1.30,-91.00,1238.00,2915,20240119,-46.24,1450,20241114,8.07,2915,-46.24,20240119,1450,8.07,20241114,2915,-46.24,20240119,1450,8.07,20241114,5.30,N,242040,100,34 억,,96591,N,N,7,N,00,N +20241119,130950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1544,4,2,0.26,704618621,440235,396.52,1605,1648,1541,2000,1078,1540,1600.77,0.28,0,-15158,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,534,-16.97,1.25,12,1.27,-91.00,1238.00,2915,20240119,-47.03,1450,20241114,6.48,2915,-47.03,20240119,1450,6.48,20241114,2915,-47.03,20240119,1450,6.48,20241114,5.30,N,242040,100,34 억,,96591,N,N,7,N,00,N +20241119,120938,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1574,34,2,2.21,649753630,405053,364.83,1605,1648,1560,2000,1078,1540,1604.37,0.28,0,-23134,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,545,-17.30,1.27,12,1.17,-91.00,1238.00,2915,20240119,-46.00,1450,20241114,8.55,2915,-46.00,20240119,1450,8.55,20241114,2915,-46.00,20240119,1450,8.55,20241114,5.30,N,242040,100,34 억,,96591,N,N,7,N,00,N +20241119,110950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1589,49,2,3.18,635617542,396113,356.77,1605,1648,1560,2000,1078,1540,1604.89,0.28,0,-20225,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,550,-17.46,1.28,12,1.14,-91.00,1238.00,2915,20240119,-45.49,1450,20241114,9.59,2915,-45.49,20240119,1450,9.59,20241114,2915,-45.49,20240119,1450,9.59,20241114,5.30,N,242040,100,34 억,,96591,N,N,7,N,00,N +20241119,101014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1600,60,2,3.90,510941296,317068,285.58,1605,1648,1590,2000,1078,1540,1611.81,0.28,0,-24338,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,554,-17.58,1.29,12,0.92,-91.00,1238.00,2915,20240119,-45.11,1450,20241114,10.34,2915,-45.11,20240119,1450,10.34,20241114,2915,-45.11,20240119,1450,10.34,20241114,5.30,N,242040,100,34 억,,96591,N,N,7,N,00,N +20241119,091007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1606,66,2,4.29,312207609,193413,174.21,1605,1648,1595,2000,1078,1540,1614.81,0.28,0,5441,1575,1557,1522,1504,1469,1566,1513,35,460,100,950,1,1,34606264,556,-17.65,1.30,12,0.56,-91.00,1238.00,2915,20240119,-44.91,1450,20241114,10.76,2915,-44.91,20240119,1450,10.76,20241114,2915,-44.91,20240119,1450,10.76,20241114,5.30,N,242040,100,34 억,,96591,N,N,7,N,00,N 20241118,160937,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1540,30,2,1.99,164929270,108484,98.02,1510,1540,1487,1963,1057,1510,1520.30,0.25,0,10293,1538,1524,1496,1482,1454,1531,1489,35,453,100,930,1,1,34606264,533,-16.92,1.24,12,0.31,-91.00,1238.00,2915,20240119,-47.17,1450,20241114,6.21,2915,-47.17,20240119,1450,6.21,20241114,2915,-47.17,20240119,1450,6.21,20241114,5.26,N,242040,100,34 억,,86298,N,N,7,N,00,N 20241118,150949,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1515,5,2,0.33,143997635,94806,85.66,1510,1532,1487,1963,1057,1510,1518.87,0.25,0,12288,1538,1524,1496,1482,1454,1531,1489,35,453,100,930,1,1,34606264,524,-16.65,1.22,12,0.27,-91.00,1238.00,2915,20240119,-48.03,1450,20241114,4.48,2915,-48.03,20240119,1450,4.48,20241114,2915,-48.03,20240119,1450,4.48,20241114,5.26,N,242040,100,34 억,,86298,N,N,0,N,00,N 20241118,140951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1524,14,2,0.93,130462830,85908,77.62,1510,1532,1487,1963,1057,1510,1518.63,0.25,0,7142,1538,1524,1496,1482,1454,1531,1489,35,453,100,930,1,1,34606264,527,-16.75,1.23,12,0.25,-91.00,1238.00,2915,20240119,-47.72,1450,20241114,5.10,2915,-47.72,20240119,1450,5.10,20241114,2915,-47.72,20240119,1450,5.10,20241114,5.26,N,242040,100,34 억,,86298,N,N,0,N,00,N diff --git a/243070/price/prices-20241101.csv b/243070/price/prices-20241101.csv index eb94eb38505f..cb2cd1b7f1fc 100644 --- a/243070/price/prices-20241101.csv +++ b/243070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160932,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,100,2,0.40,253481050,10245,59.33,24700,25000,24600,32100,17300,24700,24741.92,20.36,0,-4870,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2971,5.89,0.89,12,0.09,4213.00,27727.00,42900,20231123,-42.19,23550,20241115,5.31,40350,-38.54,20240111,23550,5.31,20241115,42900,-42.19,20231123,23550,5.31,20241115,0.95,N,243070,500,59 억,,2439365,N,N,27,N,00,N +20241119,150947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24850,150,2,0.61,242613500,9807,56.79,24700,25000,24600,32100,17300,24700,24738.81,20.36,0,-4793,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2977,5.90,0.90,12,0.08,4213.00,27727.00,42900,20231123,-42.07,23550,20241115,5.52,40350,-38.41,20240111,23550,5.52,20241115,42900,-42.07,20231123,23550,5.52,20241115,0.95,N,243070,500,59 억,,2439365,N,N,39,N,00,N +20241119,140947,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24900,200,2,0.81,213561150,8635,50.01,24700,25000,24600,32100,17300,24700,24732.04,20.36,0,-3766,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2983,5.91,0.90,12,0.07,4213.00,27727.00,42900,20231123,-41.96,23550,20241115,5.73,40350,-38.29,20240111,23550,5.73,20241115,42900,-41.96,20231123,23550,5.73,20241115,0.95,N,243070,500,59 억,,2439365,N,N,39,N,00,N +20241119,130950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24950,250,2,1.01,199886300,8085,46.82,24700,24950,24600,32100,17300,24700,24723.10,20.36,0,-3627,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2989,5.92,0.90,12,0.07,4213.00,27727.00,42900,20231123,-41.84,23550,20241115,5.94,40350,-38.17,20240111,23550,5.94,20241115,42900,-41.84,20231123,23550,5.94,20241115,0.95,N,243070,500,59 억,,2439365,N,N,39,N,00,N +20241119,120939,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,100,2,0.40,176440100,7141,41.35,24700,24900,24600,32100,17300,24700,24708.04,20.36,0,-3542,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2971,5.89,0.89,12,0.06,4213.00,27727.00,42900,20231123,-42.19,23550,20241115,5.31,40350,-38.54,20240111,23550,5.31,20241115,42900,-42.19,20231123,23550,5.31,20241115,0.95,N,243070,500,59 억,,2439365,N,N,39,N,00,N +20241119,110950,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24650,-50,5,-0.20,131793150,5332,30.88,24700,24900,24600,32100,17300,24700,24717.39,20.36,0,-2268,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2953,5.85,0.89,12,0.04,4213.00,27727.00,42900,20231123,-42.54,23550,20241115,4.67,40350,-38.91,20240111,23550,4.67,20241115,42900,-42.54,20231123,23550,4.67,20241115,0.95,N,243070,500,59 억,,2439365,N,N,39,N,00,N +20241119,101014,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24700,0,3,0.00,54491100,2207,12.78,24700,24900,24600,32100,17300,24700,24690.12,20.36,0,-956,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2959,5.86,0.89,12,0.02,4213.00,27727.00,42900,20231123,-42.42,23550,20241115,4.88,40350,-38.79,20240111,23550,4.88,20241115,42900,-42.42,20231123,23550,4.88,20241115,0.95,N,243070,500,59 억,,2439365,N,N,39,N,00,N +20241119,091007,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24800,100,2,0.40,12082450,489,2.83,24700,24900,24600,32100,17300,24700,24708.49,20.36,0,-269,25133,24916,24483,24266,23833,25025,24375,60,7400,500,18270,50,1,11979665,2971,5.89,0.89,12,0.00,4213.00,27727.00,42900,20231123,-42.19,23550,20241115,5.31,40350,-38.54,20240111,23550,5.31,20241115,42900,-42.19,20231123,23550,5.31,20241115,0.95,N,243070,500,59 억,,2439365,N,N,39,N,00,N 20241118,160937,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24700,700,2,2.92,420062900,17207,44.62,24150,24700,24050,31200,16800,24000,24411.87,20.37,0,1018,25100,24550,24050,23500,23000,24300,23250,60,7200,500,17760,50,1,11979665,2959,5.86,0.89,12,0.14,4213.00,27727.00,42900,20231123,-42.42,23550,20241115,4.88,40350,-38.79,20240111,23550,4.88,20241115,42900,-42.42,20231123,23550,4.88,20241115,0.93,N,243070,500,59 억,,2440823,N,N,38,N,00,N 20241118,150949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24600,600,2,2.50,389950950,15986,41.45,24150,24700,24050,31200,16800,24000,24393.33,20.37,0,915,25100,24550,24050,23500,23000,24300,23250,60,7200,500,17760,50,1,11979665,2947,5.84,0.89,12,0.13,4213.00,27727.00,42900,20231123,-42.66,23550,20241115,4.46,40350,-39.03,20240111,23550,4.46,20241115,42900,-42.66,20231123,23550,4.46,20241115,0.93,N,243070,500,59 억,,2440823,N,N,12,N,00,N 20241118,140951,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,24300,300,2,1.25,360706500,14788,38.35,24150,24700,24050,31200,16800,24000,24391.89,20.37,0,1234,25100,24550,24050,23500,23000,24300,23250,60,7200,500,17760,50,1,11979665,2911,5.77,0.88,12,0.12,4213.00,27727.00,42900,20231123,-43.36,23550,20241115,3.18,40350,-39.78,20240111,23550,3.18,20241115,42900,-43.36,20231123,23550,3.18,20241115,0.93,N,243070,500,59 억,,2440823,N,N,12,N,00,N diff --git a/243840/price/prices-20241101.csv b/243840/price/prices-20241101.csv index ab2ff58ecbf6..f47bd08ed6c6 100644 --- a/243840/price/prices-20241101.csv +++ b/243840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160933,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5610,-100,5,-1.75,646143610,115354,77.99,5640,5760,5520,7420,4000,5710,5601.30,6.53,0,-20424,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2183,8.27,0.76,12,0.30,678.00,7407.00,13060,20240327,-57.04,5300,20241115,5.85,13060,-57.04,20240327,5300,5.85,20241115,65300,-91.41,20240327,5300,5.85,20241115,2.26,N,243840,500,194 억,,2543240,N,N,197,N,00,N +20241119,150948,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5590,-120,5,-2.10,608664720,108661,73.47,5640,5760,5520,7420,4000,5710,5601.40,6.53,0,-17873,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2176,8.24,0.75,12,0.28,678.00,7407.00,13060,20240327,-57.20,5300,20241115,5.47,13060,-57.20,20240327,5300,5.47,20241115,65300,-91.44,20240327,5300,5.47,20241115,2.26,N,243840,500,194 억,,2543240,N,N,399,N,00,N +20241119,140947,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5600,-110,5,-1.93,558048900,99594,67.34,5640,5760,5520,7420,4000,5710,5603.13,6.53,0,-17189,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2179,8.26,0.76,12,0.26,678.00,7407.00,13060,20240327,-57.12,5300,20241115,5.66,13060,-57.12,20240327,5300,5.66,20241115,65300,-91.42,20240327,5300,5.66,20241115,2.26,N,243840,500,194 억,,2543240,N,N,399,N,00,N +20241119,130951,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5600,-110,5,-1.93,483192990,86230,58.30,5640,5760,5520,7420,4000,5710,5603.41,6.53,0,-13446,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2179,8.26,0.76,12,0.22,678.00,7407.00,13060,20240327,-57.12,5300,20241115,5.66,13060,-57.12,20240327,5300,5.66,20241115,65300,-91.42,20240327,5300,5.66,20241115,2.26,N,243840,500,194 억,,2543240,N,N,399,N,00,N +20241119,120939,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5620,-90,5,-1.58,388151600,69228,46.81,5640,5760,5520,7420,4000,5710,5606.71,6.53,0,-11722,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2187,8.29,0.76,12,0.18,678.00,7407.00,13060,20240327,-56.97,5300,20241115,6.04,13060,-56.97,20240327,5300,6.04,20241115,65300,-91.39,20240327,5300,6.04,20241115,2.26,N,243840,500,194 억,,2543240,N,N,399,N,00,N +20241119,110950,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5600,-110,5,-1.93,329066230,58689,39.68,5640,5760,5520,7420,4000,5710,5606.77,6.53,0,-13170,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2179,8.26,0.76,12,0.15,678.00,7407.00,13060,20240327,-57.12,5300,20241115,5.66,13060,-57.12,20240327,5300,5.66,20241115,65300,-91.42,20240327,5300,5.66,20241115,2.26,N,243840,500,194 억,,2543240,N,N,399,N,00,N +20241119,101015,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5570,-140,5,-2.45,289323430,51565,34.86,5640,5760,5520,7420,4000,5710,5610.66,6.53,0,-13672,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2168,8.22,0.75,12,0.13,678.00,7407.00,13060,20240327,-57.35,5300,20241115,5.09,13060,-57.35,20240327,5300,5.09,20241115,65300,-91.47,20240327,5300,5.09,20241115,2.26,N,243840,500,194 억,,2543240,N,N,399,N,00,N +20241119,091008,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5630,-80,5,-1.40,150782110,26725,18.07,5640,5760,5600,7420,4000,5710,5641.73,6.53,0,-3470,6336,6022,5746,5432,5156,6180,5590,195,1710,500,4220,10,1,38919035,2191,8.30,0.76,12,0.07,678.00,7407.00,13060,20240327,-56.89,5300,20241115,6.23,13060,-56.89,20240327,5300,6.23,20241115,65300,-91.38,20240327,5300,6.23,20241115,2.26,N,243840,500,194 억,,2543240,N,N,399,N,00,N 20241118,160937,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5710,150,2,2.70,824697400,145484,31.95,5510,6060,5470,7220,3900,5560,5668.51,6.53,0,424,6226,5892,5596,5262,4966,5745,5115,195,1660,500,4110,10,1,38919035,2222,8.42,0.77,12,0.37,678.00,7407.00,13060,20240327,-56.28,5300,20241115,7.74,13060,-56.28,20240327,5300,7.74,20241115,65300,-91.26,20240327,5300,7.74,20241115,2.27,N,243840,500,194 억,,2542844,N,N,399,N,00,N 20241118,150950,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5650,90,2,1.62,780031620,137633,30.22,5510,6060,5470,7220,3900,5560,5667.55,6.53,0,854,6226,5892,5596,5262,4966,5745,5115,195,1660,500,4110,10,1,38919035,2199,8.33,0.76,12,0.35,678.00,7407.00,13060,20240327,-56.74,5300,20241115,6.60,13060,-56.74,20240327,5300,6.60,20241115,65300,-91.35,20240327,5300,6.60,20241115,2.27,N,243840,500,194 억,,2542844,N,N,968,N,00,N 20241118,140952,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,5680,120,2,2.16,662545760,116836,25.65,5510,6060,5470,7220,3900,5560,5670.83,6.53,0,1041,6226,5892,5596,5262,4966,5745,5115,195,1660,500,4110,10,1,38919035,2211,8.38,0.77,12,0.30,678.00,7407.00,13060,20240327,-56.51,5300,20241115,7.17,13060,-56.51,20240327,5300,7.17,20241115,65300,-91.30,20240327,5300,7.17,20241115,2.27,N,243840,500,194 억,,2542844,N,N,968,N,00,N diff --git a/243870/price/prices-20241101.csv b/243870/price/prices-20241101.csv index d2e5e5ddba87..d983b0b98786 100644 --- a/243870/price/prices-20241101.csv +++ b/243870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160933,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-200,5,-2.44,786000,96,100.00,8200,8200,8000,9430,6970,8200,8187.50,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,231,2.23,0.86,12,0.00,3585.00,9278.00,15500,20240221,-48.39,6590,20241004,21.40,15500,-48.39,20240221,6590,21.40,20241004,15500,-48.39,20240221,6590,21.40,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241119,150948,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-200,5,-2.44,114000,14,14.58,8200,8200,8000,9430,6970,8200,8142.86,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,231,2.23,0.86,12,0.00,3585.00,9278.00,15500,20240221,-48.39,6590,20241004,21.40,15500,-48.39,20240221,6590,21.40,20241004,15500,-48.39,20240221,6590,21.40,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241119,140947,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-200,5,-2.44,114000,14,14.58,8200,8200,8000,9430,6970,8200,8142.86,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,231,2.23,0.86,12,0.00,3585.00,9278.00,15500,20240221,-48.39,6590,20241004,21.40,15500,-48.39,20240221,6590,21.40,20241004,15500,-48.39,20240221,6590,21.40,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241119,130951,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-200,5,-2.44,114000,14,14.58,8200,8200,8000,9430,6970,8200,8142.86,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,231,2.23,0.86,12,0.00,3585.00,9278.00,15500,20240221,-48.39,6590,20241004,21.40,15500,-48.39,20240221,6590,21.40,20241004,15500,-48.39,20240221,6590,21.40,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241119,120939,57,100.00,KONEX,,,N,N,N,N, ,N,8000,-200,5,-2.44,98000,12,12.50,8200,8200,8000,9430,6970,8200,8166.67,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,231,2.23,0.86,12,0.00,3585.00,9278.00,15500,20240221,-48.39,6590,20241004,21.40,15500,-48.39,20240221,6590,21.40,20241004,15500,-48.39,20240221,6590,21.40,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241119,110951,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,82000,10,10.42,8200,8200,8200,9430,6970,8200,8200.00,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,237,2.29,0.88,12,0.00,3585.00,9278.00,15500,20240221,-47.10,6590,20241004,24.43,15500,-47.10,20240221,6590,24.43,20241004,15500,-47.10,20240221,6590,24.43,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241119,101015,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,82000,10,10.42,8200,8200,8200,9430,6970,8200,8200.00,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,237,2.29,0.88,12,0.00,3585.00,9278.00,15500,20240221,-47.10,6590,20241004,24.43,15500,-47.10,20240221,6590,24.43,20241004,15500,-47.10,20240221,6590,24.43,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N +20241119,091008,57,100.00,KONEX,,,N,N,N,N, ,N,8200,0,3,0.00,0,0,0.00,0,0,0,9430,6970,8200,0.00,0.00,0,0,8780,8490,8010,7720,7240,8635,7865,14,1230,500,5410,10,1,2892631,237,2.29,0.88,12,0.00,3585.00,9278.00,15500,20240221,-47.10,6590,20241004,24.43,15500,-47.10,20240221,6590,24.43,20241004,15500,-47.10,20240221,6590,24.43,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241118,160937,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-90,5,-1.09,769880,96,84.96,7530,8300,7530,9530,7050,8290,8019.58,0.00,0,0,8830,8560,8130,7860,7430,8695,7995,14,1240,500,5470,10,1,2892631,237,2.29,0.88,12,0.00,3585.00,9278.00,15500,20240221,-47.10,6590,20241004,24.43,15500,-47.10,20240221,6590,24.43,20241004,15500,-47.10,20240221,6590,24.43,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241118,150950,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-90,5,-1.09,769880,96,84.96,7530,8300,7530,9530,7050,8290,8019.58,0.00,0,0,8830,8560,8130,7860,7430,8695,7995,14,1240,500,5470,10,1,2892631,237,2.29,0.88,12,0.00,3585.00,9278.00,15500,20240221,-47.10,6590,20241004,24.43,15500,-47.10,20240221,6590,24.43,20241004,15500,-47.10,20240221,6590,24.43,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N 20241118,140952,57,100.00,KONEX,,,N,N,N,N, ,N,8200,-90,5,-1.09,769880,96,84.96,7530,8300,7530,9530,7050,8290,8019.58,0.00,0,0,8830,8560,8130,7860,7430,8695,7995,14,1240,500,5470,10,1,2892631,237,2.29,0.88,12,0.00,3585.00,9278.00,15500,20240221,-47.10,6590,20241004,24.43,15500,-47.10,20240221,6590,24.43,20241004,15500,-47.10,20240221,6590,24.43,20241004,0.00,N,243870,500,14 억,,0,N,N,0,N,00,N diff --git a/244460/price/prices-20241101.csv b/244460/price/prices-20241101.csv index 8f18ccc91a17..e9f3e1ed3c8d 100644 --- a/244460/price/prices-20241101.csv +++ b/244460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160933,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4700,170,2,3.75,173398735,37274,91.27,4500,4750,4455,5880,3175,4530,4652.00,0.00,0,5551,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,189,-1.09,5.77,12,0.93,-4299.00,815.00,14165,20231110,-66.82,4360,20241101,7.80,10635,-55.81,20240819,4360,7.80,20241101,5300,-11.32,20241114,421,1016.39,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241119,150948,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,145,2,3.20,167669270,36050,88.27,4500,4750,4455,5880,3175,4530,4651.02,0.00,0,4914,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,188,-1.09,5.74,12,0.89,-4299.00,815.00,14165,20231110,-67.00,4360,20241101,7.22,10635,-56.04,20240819,4360,7.22,20241101,5300,-11.79,20241114,421,1010.45,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241119,140947,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4675,145,2,3.20,157348085,33843,82.87,4500,4750,4455,5880,3175,4530,4649.35,0.00,0,4460,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,188,-1.09,5.74,12,0.84,-4299.00,815.00,14165,20231110,-67.00,4360,20241101,7.22,10635,-56.04,20240819,4360,7.22,20241101,5300,-11.79,20241114,421,1010.45,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241119,130951,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,150,2,3.31,131238765,28283,69.25,4500,4750,4455,5880,3175,4530,4640.20,0.00,0,464,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,189,-1.09,5.74,12,0.70,-4299.00,815.00,14165,20231110,-66.96,4360,20241101,7.34,10635,-55.99,20240819,4360,7.34,20241101,5300,-11.70,20241114,421,1011.64,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241119,120939,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4700,170,2,3.75,62378115,13435,32.90,4500,4750,4455,5880,3175,4530,4642.96,0.00,0,179,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,189,-1.09,5.77,12,0.33,-4299.00,815.00,14165,20231110,-66.82,4360,20241101,7.80,10635,-55.81,20240819,4360,7.80,20241101,5300,-11.32,20241114,421,1016.39,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241119,110951,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4705,175,2,3.86,41166170,8907,21.81,4500,4750,4455,5880,3175,4530,4621.78,0.00,0,-291,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,190,-1.09,5.77,12,0.22,-4299.00,815.00,14165,20231110,-66.78,4360,20241101,7.91,10635,-55.76,20240819,4360,7.91,20241101,5300,-11.23,20241114,421,1017.58,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241119,101015,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4730,200,2,4.42,20563385,4528,11.09,4500,4750,4455,5880,3175,4530,4541.38,0.00,0,-267,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,191,-1.10,5.80,12,0.11,-4299.00,815.00,14165,20231110,-66.61,4360,20241101,8.49,10635,-55.52,20240819,4360,8.49,20241101,5300,-10.75,20241114,421,1023.52,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N +20241119,091008,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,0,3,0.00,4758860,1053,2.58,4500,4530,4500,5880,3175,4530,4519.34,0.00,0,-125,5050,4790,4620,4360,4190,4705,4275,20,1350,500,0,5,1,4029073,183,-1.05,5.56,12,0.03,-4299.00,815.00,14165,20231110,-68.02,4360,20241101,3.90,10635,-57.40,20240819,4360,3.90,20241101,5300,-14.53,20241114,421,976.01,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241118,160938,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4530,-365,5,-7.46,187897720,40834,344.01,4880,4880,4450,6360,3430,4895,4601.50,0.00,0,-1312,5071,4982,4891,4802,4711,4937,4757,20,1465,500,0,5,1,4029073,183,-1.05,5.56,12,1.01,-4299.00,815.00,27307,20231109,-83.41,4360,20241101,3.90,10635,-57.40,20240819,4360,3.90,20241101,5300,-14.53,20241114,421,976.01,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241118,150950,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4490,-405,5,-8.27,174938715,37967,319.86,4880,4880,4450,6360,3430,4895,4607.65,0.00,0,-676,5071,4982,4891,4802,4711,4937,4757,20,1465,500,0,5,1,4029073,181,-1.04,5.51,12,0.94,-4299.00,815.00,27307,20231109,-83.56,4360,20241101,2.98,10635,-57.78,20240819,4360,2.98,20241101,5300,-15.28,20241114,421,966.51,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N 20241118,140952,51,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4525,-370,5,-7.56,153223240,33143,279.22,4880,4880,4520,6360,3430,4895,4623.10,0.00,0,-374,5071,4982,4891,4802,4711,4937,4757,20,1465,500,0,5,1,4029073,182,-1.05,5.55,12,0.82,-4299.00,815.00,27307,20231109,-83.43,4360,20241101,3.78,10635,-57.45,20240819,4360,3.78,20241101,5300,-14.62,20241114,421,974.82,20240319,0.00,N,244460,500,20 억,,0,N,N,0,N,00,N diff --git a/244880/price/prices-20241101.csv b/244880/price/prices-20241101.csv index 2d2892ac2479..5e12c3f3cb10 100644 --- a/244880/price/prices-20241101.csv +++ b/244880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160933,57,100.00,KONEX,,,N,N,N,N, ,N,1889,20,2,1.07,51003,27,0.87,1889,1889,1889,2145,1589,1869,1889.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,95,2.57,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.38,1600,20241118,18.06,3590,-47.38,20240329,1600,18.06,20241118,3590,-47.38,20240329,1600,18.06,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241119,150948,57,100.00,KONEX,,,N,N,N,N, ,N,1889,20,2,1.07,51003,27,0.87,1889,1889,1889,2145,1589,1869,1889.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,95,2.57,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.38,1600,20241118,18.06,3590,-47.38,20240329,1600,18.06,20241118,3590,-47.38,20240329,1600,18.06,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241119,140948,57,100.00,KONEX,,,N,N,N,N, ,N,1889,20,2,1.07,51003,27,0.87,1889,1889,1889,2145,1589,1869,1889.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,95,2.57,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.38,1600,20241118,18.06,3590,-47.38,20240329,1600,18.06,20241118,3590,-47.38,20240329,1600,18.06,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241119,130952,57,100.00,KONEX,,,N,N,N,N, ,N,1889,20,2,1.07,51003,27,0.87,1889,1889,1889,2145,1589,1869,1889.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,95,2.57,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.38,1600,20241118,18.06,3590,-47.38,20240329,1600,18.06,20241118,3590,-47.38,20240329,1600,18.06,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241119,120940,57,100.00,KONEX,,,N,N,N,N, ,N,1889,20,2,1.07,51003,27,0.87,1889,1889,1889,2145,1589,1869,1889.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,95,2.57,0.45,12,0.00,736.00,4203.00,3590,20240329,-47.38,1600,20241118,18.06,3590,-47.38,20240329,1600,18.06,20241118,3590,-47.38,20240329,1600,18.06,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241119,110951,57,100.00,KONEX,,,N,N,N,N, ,N,1869,0,3,0.00,0,0,0.00,0,0,0,2145,1589,1869,0.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,94,2.54,0.44,12,0.00,736.00,4203.00,3590,20240329,-47.94,1600,20241118,16.81,3590,-47.94,20240329,1600,16.81,20241118,3590,-47.94,20240329,1600,16.81,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241119,101015,57,100.00,KONEX,,,N,N,N,N, ,N,1869,0,3,0.00,0,0,0.00,0,0,0,2145,1589,1869,0.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,94,2.54,0.44,12,0.00,736.00,4203.00,3590,20240329,-47.94,1600,20241118,16.81,3590,-47.94,20240329,1600,16.81,20241118,3590,-47.94,20240329,1600,16.81,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N +20241119,091009,57,100.00,KONEX,,,N,N,N,N, ,N,1869,0,3,0.00,0,0,0.00,0,0,0,2145,1589,1869,0.00,0.00,0,0,2048,1958,1779,1689,1510,2003,1734,25,276,500,1190,1,1,5020000,94,2.54,0.44,12,0.00,736.00,4203.00,3590,20240329,-47.94,1600,20241118,16.81,3590,-47.94,20240329,1600,16.81,20241118,3590,-47.94,20240329,1600,16.81,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241118,160938,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1869,-11,5,-0.59,5409476,3119,311900.00,1700,1869,1600,2160,1598,1880,1734.36,0.00,0,0,1880,1880,1880,1880,1880,1880,1880,25,280,500,1200,1,1,5020000,94,2.54,0.44,12,0.06,736.00,4203.00,3590,20240329,-47.94,1600,20241118,16.81,3590,-47.94,20240329,1600,16.81,20241118,3590,-47.94,20240329,1600,16.81,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241118,150950,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1800,-80,5,-4.26,1604669,1002,100200.00,1700,1869,1600,2160,1598,1880,1601.47,0.00,0,0,1880,1880,1880,1880,1880,1880,1880,25,280,500,1200,1,1,5020000,90,2.45,0.43,12,0.02,736.00,4203.00,3590,20240329,-49.86,1600,20241118,12.50,3590,-49.86,20240329,1600,12.50,20241118,3590,-49.86,20240329,1600,12.50,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N 20241118,140952,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1800,-80,5,-4.26,1604669,1002,100200.00,1700,1869,1600,2160,1598,1880,1601.47,0.00,0,0,1880,1880,1880,1880,1880,1880,1880,25,280,500,1200,1,1,5020000,90,2.45,0.43,12,0.02,736.00,4203.00,3590,20240329,-49.86,1600,20241118,12.50,3590,-49.86,20240329,1600,12.50,20241118,3590,-49.86,20240329,1600,12.50,20241118,0.00,N,244880,500,25 억,,0,N,N,0,N,00,N diff --git a/244920/price/prices-20241101.csv b/244920/price/prices-20241101.csv index c1d65f2d1af5..3dd6ef711007 100644 --- a/244920/price/prices-20241101.csv +++ b/244920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160934,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4545,15,2,0.33,156134445,34726,91.25,4560,4580,4465,5880,3175,4530,4496.18,0.78,0,-3881,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1028,10.08,0.68,12,0.15,451.00,6651.00,4750,20241112,-4.32,3535,20240805,28.57,4750,-4.32,20241112,3535,28.57,20240805,4750,-4.32,20241112,3535,28.57,20240805,1.37,N,244920,500,113 억,,176219,N,N,29,N,00,N +20241119,150949,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4495,-35,5,-0.77,154289280,34320,90.18,4560,4580,4465,5880,3175,4530,4495.61,0.78,0,-3514,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1016,9.97,0.68,12,0.15,451.00,6651.00,4750,20241112,-5.37,3535,20240805,27.16,4750,-5.37,20241112,3535,27.16,20240805,4750,-5.37,20241112,3535,27.16,20240805,1.37,N,244920,500,113 억,,176219,N,N,4,N,00,N +20241119,140948,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4510,-20,5,-0.44,131795520,29333,77.08,4560,4580,4465,5880,3175,4530,4493.08,0.78,0,-3322,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1020,10.00,0.68,12,0.13,451.00,6651.00,4750,20241112,-5.05,3535,20240805,27.58,4750,-5.05,20241112,3535,27.58,20240805,4750,-5.05,20241112,3535,27.58,20240805,1.37,N,244920,500,113 억,,176219,N,N,4,N,00,N +20241119,130952,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4495,-35,5,-0.77,97884990,21792,57.26,4560,4580,4465,5880,3175,4530,4491.79,0.78,0,-4020,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1016,9.97,0.68,12,0.10,451.00,6651.00,4750,20241112,-5.37,3535,20240805,27.16,4750,-5.37,20241112,3535,27.16,20240805,4750,-5.37,20241112,3535,27.16,20240805,1.37,N,244920,500,113 억,,176219,N,N,4,N,00,N +20241119,120940,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4475,-55,5,-1.21,94881485,21122,55.50,4560,4580,4465,5880,3175,4530,4492.07,0.78,0,-3500,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1012,9.92,0.67,12,0.09,451.00,6651.00,4750,20241112,-5.79,3535,20240805,26.59,4750,-5.79,20241112,3535,26.59,20240805,4750,-5.79,20241112,3535,26.59,20240805,1.37,N,244920,500,113 억,,176219,N,N,4,N,00,N +20241119,110951,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4505,-25,5,-0.55,46013045,10215,26.84,4560,4580,4480,5880,3175,4530,4504.46,0.78,0,1086,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1018,9.99,0.68,12,0.05,451.00,6651.00,4750,20241112,-5.16,3535,20240805,27.44,4750,-5.16,20241112,3535,27.44,20240805,4750,-5.16,20241112,3535,27.44,20240805,1.37,N,244920,500,113 억,,176219,N,N,4,N,00,N +20241119,101016,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4520,-10,5,-0.22,39148925,8692,22.84,4560,4580,4480,5880,3175,4530,4504.02,0.78,0,2519,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1022,10.02,0.68,12,0.04,451.00,6651.00,4750,20241112,-4.84,3535,20240805,27.86,4750,-4.84,20241112,3535,27.86,20240805,4750,-4.84,20241112,3535,27.86,20240805,1.37,N,244920,500,113 억,,176219,N,N,4,N,00,N +20241119,091009,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4545,15,2,0.33,5788975,1277,3.36,4560,4580,4520,5880,3175,4530,4533.26,0.78,0,-120,4776,4652,4556,4432,4336,4605,4385,113,1350,500,3260,5,1,22607693,1028,10.08,0.68,12,0.01,451.00,6651.00,4750,20241112,-4.32,3535,20240805,28.57,4750,-4.32,20241112,3535,28.57,20240805,4750,-4.32,20241112,3535,28.57,20240805,1.37,N,244920,500,113 억,,176219,N,N,4,N,00,N 20241118,160938,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4530,-85,5,-1.84,172643125,37808,37.73,4615,4680,4460,5990,3235,4615,4566.35,0.79,0,-4108,4778,4696,4558,4476,4338,4737,4517,113,1375,500,3320,5,1,22607693,1024,10.04,0.68,12,0.17,451.00,6651.00,4750,20241112,-4.63,3535,20240805,28.15,4750,-4.63,20241112,3535,28.15,20240805,4750,-4.63,20241112,3535,28.15,20240805,1.30,N,244920,500,113 억,,178317,N,N,4,N,00,N 20241118,150951,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4520,-95,5,-2.06,170400780,37313,37.24,4615,4680,4460,5990,3235,4615,4566.79,0.79,0,-4159,4778,4696,4558,4476,4338,4737,4517,113,1375,500,3320,5,1,22607693,1022,10.02,0.68,12,0.17,451.00,6651.00,4750,20241112,-4.84,3535,20240805,27.86,4750,-4.84,20241112,3535,27.86,20240805,4750,-4.84,20241112,3535,27.86,20240805,1.30,N,244920,500,113 억,,178317,N,N,8,N,00,N 20241118,140953,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,4505,-110,5,-2.38,119202215,25964,25.91,4615,4680,4475,5990,3235,4615,4591.05,0.79,0,-4912,4778,4696,4558,4476,4338,4737,4517,113,1375,500,3320,5,1,22607693,1018,9.99,0.68,12,0.11,451.00,6651.00,4750,20241112,-5.16,3535,20240805,27.44,4750,-5.16,20241112,3535,27.44,20240805,4750,-5.16,20241112,3535,27.44,20240805,1.30,N,244920,500,113 억,,178317,N,N,8,N,00,N diff --git a/245450/price/prices-20241101.csv b/245450/price/prices-20241101.csv index 2af0404f7eb4..a8535896d9a3 100644 --- a/245450/price/prices-20241101.csv +++ b/245450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160934,57,100.00,KONEX,,,N,N,N,N, ,N,1300,-100,5,-7.14,48749,36,116.13,1400,1499,1300,1610,1190,1400,1354.14,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,21,6.31,0.91,12,0.00,206.00,1423.00,1942,20231110,-33.06,1020,20240222,27.45,1870,-30.48,20240613,1020,27.45,20240222,1870,-30.48,20240613,1020,27.45,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241119,150949,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-50,5,-3.57,35749,26,83.87,1400,1499,1350,1610,1190,1400,1374.96,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,21,6.55,0.95,12,0.00,206.00,1423.00,1942,20231110,-30.48,1020,20240222,32.35,1870,-27.81,20240613,1020,32.35,20240222,1870,-27.81,20240613,1020,32.35,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241119,140948,57,100.00,KONEX,,,N,N,N,N, ,N,1350,-50,5,-3.57,35749,26,83.87,1400,1499,1350,1610,1190,1400,1374.96,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,21,6.55,0.95,12,0.00,206.00,1423.00,1942,20231110,-30.48,1020,20240222,32.35,1870,-27.81,20240613,1020,32.35,20240222,1870,-27.81,20240613,1020,32.35,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241119,130952,57,100.00,KONEX,,,N,N,N,N, ,N,1499,99,2,7.07,15499,11,35.48,1400,1499,1400,1610,1190,1400,1409.00,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,24,7.28,1.05,12,0.00,206.00,1423.00,1942,20231110,-22.81,1020,20240222,46.96,1870,-19.84,20240613,1020,46.96,20240222,1870,-19.84,20240613,1020,46.96,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241119,120940,57,100.00,KONEX,,,N,N,N,N, ,N,1499,99,2,7.07,15499,11,35.48,1400,1499,1400,1610,1190,1400,1409.00,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,24,7.28,1.05,12,0.00,206.00,1423.00,1942,20231110,-22.81,1020,20240222,46.96,1870,-19.84,20240613,1020,46.96,20240222,1870,-19.84,20240613,1020,46.96,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241119,110952,57,100.00,KONEX,,,N,N,N,N, ,N,1499,99,2,7.07,15499,11,35.48,1400,1499,1400,1610,1190,1400,1409.00,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,24,7.28,1.05,12,0.00,206.00,1423.00,1942,20231110,-22.81,1020,20240222,46.96,1870,-19.84,20240613,1020,46.96,20240222,1870,-19.84,20240613,1020,46.96,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241119,101016,57,100.00,KONEX,,,N,N,N,N, ,N,1499,99,2,7.07,15499,11,35.48,1400,1499,1400,1610,1190,1400,1409.00,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,24,7.28,1.05,12,0.00,206.00,1423.00,1942,20231110,-22.81,1020,20240222,46.96,1870,-19.84,20240613,1020,46.96,20240222,1870,-19.84,20240613,1020,46.96,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N +20241119,091009,57,100.00,KONEX,,,N,N,N,N, ,N,1499,99,2,7.07,15499,11,35.48,1400,1499,1400,1610,1190,1400,1409.00,0.00,0,0,1566,1482,1316,1232,1066,1525,1275,8,210,500,860,1,1,1579960,24,7.28,1.05,12,0.00,206.00,1423.00,1942,20231110,-22.81,1020,20240222,46.96,1870,-19.84,20240613,1020,46.96,20240222,1870,-19.84,20240613,1020,46.96,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241118,160938,57,100.00,KONEX,,,N,N,N,N, ,N,1400,50,2,3.70,37900,31,59.62,1150,1400,1150,1552,1148,1350,1222.58,0.00,0,0,1682,1516,1333,1167,984,1424,1075,8,202,500,830,1,1,1579960,22,6.80,0.98,12,0.00,206.00,1423.00,1942,20231110,-27.91,1020,20240222,37.25,1870,-25.13,20240613,1020,37.25,20240222,1870,-25.13,20240613,1020,37.25,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241118,150951,57,100.00,KONEX,,,N,N,N,N, ,N,1400,50,2,3.70,37900,31,59.62,1150,1400,1150,1552,1148,1350,1222.58,0.00,0,0,1682,1516,1333,1167,984,1424,1075,8,202,500,830,1,1,1579960,22,6.80,0.98,12,0.00,206.00,1423.00,1942,20231110,-27.91,1020,20240222,37.25,1870,-25.13,20240613,1020,37.25,20240222,1870,-25.13,20240613,1020,37.25,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N 20241118,140953,57,100.00,KONEX,,,N,N,N,N, ,N,1400,50,2,3.70,37900,31,59.62,1150,1400,1150,1552,1148,1350,1222.58,0.00,0,0,1682,1516,1333,1167,984,1424,1075,8,202,500,830,1,1,1579960,22,6.80,0.98,12,0.00,206.00,1423.00,1942,20231110,-27.91,1020,20240222,37.25,1870,-25.13,20240613,1020,37.25,20240222,1870,-25.13,20240613,1020,37.25,20240222,0.00,N,245450,500,7 억,,0,N,N,0,N,00,N diff --git a/245620/price/prices-20241101.csv b/245620/price/prices-20241101.csv index 5ba280c9002c..39b2e6aeaeea 100644 --- a/245620/price/prices-20241101.csv +++ b/245620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160934,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241119,150949,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241119,140948,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241119,130952,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241119,120941,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241119,110952,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241119,101016,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N +20241119,091010,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,798,20240227,-47.99,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241118,160939,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,814,20231109,-49.02,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241118,150951,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,814,20231109,-49.02,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N 20241118,140953,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,415,0,3,0.00,0,0,0.00,0,0,0,539,291,415,0.00,4.57,0,0,415,415,415,415,415,415,415,138,124,100,0,1,1,138493951,575,-1.22,1.27,12,0.00,-339.00,326.00,814,20231109,-49.02,349,20240125,18.91,798,-47.99,20240227,349,18.91,20240125,798,-47.99,20240227,349,18.91,20240125,0.00,N,245620,100,138 억,,6334677,N,N,0,N,00,N diff --git a/246250/price/prices-20241101.csv b/246250/price/prices-20241101.csv index aa6d73f43066..5088b3529968 100644 --- a/246250/price/prices-20241101.csv +++ b/246250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160934,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,-35,5,-1.56,178023690,80524,63.57,2235,2300,2185,2910,1570,2240,2210.82,2.07,0,-13444,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,338,21.62,2.51,12,0.52,102.00,877.00,5430,20240812,-59.39,1977,20231113,11.53,5430,-59.39,20240812,2065,6.78,20241115,6500,-66.08,20240103,2065,6.78,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N +20241119,150949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-25,5,-1.12,154987165,70037,55.29,2235,2300,2185,2910,1570,2240,2212.93,2.07,0,-10180,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,340,21.72,2.53,12,0.46,102.00,877.00,5430,20240812,-59.21,1977,20231113,12.04,5430,-59.21,20240812,2065,7.26,20241115,6500,-65.92,20240103,2065,7.26,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N +20241119,140949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-40,5,-1.79,125028760,56403,44.53,2235,2300,2190,2910,1570,2240,2216.70,2.07,0,-10584,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,338,21.57,2.51,12,0.37,102.00,877.00,5430,20240812,-59.48,1977,20231113,11.28,5430,-59.48,20240812,2065,6.54,20241115,6500,-66.15,20240103,2065,6.54,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N +20241119,130953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,-40,5,-1.79,99356160,44708,35.30,2235,2300,2190,2910,1570,2240,2222.34,2.07,0,-4159,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,338,21.57,2.51,12,0.29,102.00,877.00,5430,20240812,-59.48,1977,20231113,11.28,5430,-59.48,20240812,2065,6.54,20241115,6500,-66.15,20240103,2065,6.54,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N +20241119,120941,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-25,5,-1.12,86527020,38868,30.69,2235,2300,2195,2910,1570,2240,2226.18,2.07,0,-918,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,340,21.72,2.53,12,0.25,102.00,877.00,5430,20240812,-59.21,1977,20231113,12.04,5430,-59.21,20240812,2065,7.26,20241115,6500,-65.92,20240103,2065,7.26,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N +20241119,110952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2195,-45,5,-2.01,78715330,35324,27.89,2235,2300,2195,2910,1570,2240,2228.38,2.07,0,-356,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,337,21.52,2.50,12,0.23,102.00,877.00,5430,20240812,-59.58,1977,20231113,11.03,5430,-59.58,20240812,2065,6.30,20241115,6500,-66.23,20240103,2065,6.30,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N +20241119,101017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2215,-25,5,-1.12,56432120,25203,19.90,2235,2300,2195,2910,1570,2240,2239.10,2.07,0,2981,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,340,21.72,2.53,12,0.16,102.00,877.00,5430,20240812,-59.21,1977,20231113,12.04,5430,-59.21,20240812,2065,7.26,20241115,6500,-65.92,20240103,2065,7.26,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N +20241119,091010,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2205,-35,5,-1.56,7886670,3544,2.80,2235,2290,2200,2910,1570,2240,2225.36,2.07,0,920,2396,2317,2276,2197,2156,2297,2177,77,670,500,1340,5,1,15348206,338,21.62,2.51,12,0.02,102.00,877.00,5430,20240812,-59.39,1977,20231113,11.53,5430,-59.39,20240812,2065,6.78,20241115,6500,-66.08,20240103,2065,6.78,20241115,2.78,N,246250,500,76 억,,317936,N,N,0,N,00,N 20241118,160939,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2240,-70,5,-3.03,281841085,123399,70.54,2355,2355,2235,3000,1620,2310,2283.97,2.35,0,-43090,2473,2391,2228,2146,1983,2432,2187,77,690,500,1380,5,1,15348206,344,21.96,2.55,12,0.80,102.00,877.00,5430,20240812,-58.75,1977,20231113,13.30,5430,-58.75,20240812,2065,8.47,20241115,6500,-65.54,20240103,2065,8.47,20241115,2.77,N,246250,500,76 억,,360926,N,N,0,N,00,N 20241118,150951,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2245,-65,5,-2.81,259850940,113578,64.93,2355,2355,2240,3000,1620,2310,2287.85,2.35,0,-40553,2473,2391,2228,2146,1983,2432,2187,77,690,500,1380,5,1,15348206,345,22.01,2.56,12,0.74,102.00,877.00,5430,20240812,-58.66,1977,20231113,13.56,5430,-58.66,20240812,2065,8.72,20241115,6500,-65.46,20240103,2065,8.72,20241115,2.77,N,246250,500,76 억,,360926,N,N,0,N,00,N 20241118,140953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2260,-50,5,-2.16,236375415,103133,58.96,2355,2355,2255,3000,1620,2310,2291.94,2.35,0,-35315,2473,2391,2228,2146,1983,2432,2187,77,690,500,1380,5,1,15348206,347,22.16,2.58,12,0.67,102.00,877.00,5430,20240812,-58.38,1977,20231113,14.31,5430,-58.38,20240812,2065,9.44,20241115,6500,-65.23,20240103,2065,9.44,20241115,2.77,N,246250,500,76 억,,360926,N,N,0,N,00,N diff --git a/246690/price/prices-20241101.csv b/246690/price/prices-20241101.csv index 51f880418128..a5124add64c7 100644 --- a/246690/price/prices-20241101.csv +++ b/246690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160935,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,872,3,2,0.35,23775238,27319,65.97,869,878,860,1129,609,869,870.28,0.33,0,2695,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,362,3.43,0.43,12,0.07,254.00,2024.00,1540,20240111,-43.38,825,20241115,5.70,1540,-43.38,20240111,825,5.70,20241115,1540,-43.38,20240111,825,5.70,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N +20241119,150950,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,872,3,2,0.35,22497554,25853,62.43,869,878,860,1129,609,869,870.21,0.33,0,2016,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,362,3.43,0.43,12,0.06,254.00,2024.00,1540,20240111,-43.38,825,20241115,5.70,1540,-43.38,20240111,825,5.70,20241115,1540,-43.38,20240111,825,5.70,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N +20241119,140949,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,875,6,2,0.69,17278833,19862,47.96,869,878,860,1129,609,869,869.94,0.33,0,839,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,363,3.44,0.43,12,0.05,254.00,2024.00,1540,20240111,-43.18,825,20241115,6.06,1540,-43.18,20240111,825,6.06,20241115,1540,-43.18,20240111,825,6.06,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N +20241119,130953,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,871,2,2,0.23,13243798,15240,36.80,869,878,860,1129,609,869,869.02,0.33,0,832,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,361,3.43,0.43,12,0.04,254.00,2024.00,1540,20240111,-43.44,825,20241115,5.58,1540,-43.44,20240111,825,5.58,20241115,1540,-43.44,20240111,825,5.58,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N +20241119,120941,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,0,3,0.00,9677520,11140,26.90,869,878,860,1129,609,869,868.72,0.33,0,894,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,360,3.42,0.43,12,0.03,254.00,2024.00,1540,20240111,-43.57,825,20241115,5.33,1540,-43.57,20240111,825,5.33,20241115,1540,-43.57,20240111,825,5.33,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N +20241119,110952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,873,4,2,0.46,8015613,9230,22.29,869,878,860,1129,609,869,868.43,0.33,0,894,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,362,3.44,0.43,12,0.02,254.00,2024.00,1540,20240111,-43.31,825,20241115,5.82,1540,-43.31,20240111,825,5.82,20241115,1540,-43.31,20240111,825,5.82,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N +20241119,101017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,873,4,2,0.46,6692951,7715,18.63,869,878,860,1129,609,869,867.52,0.33,0,952,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,362,3.44,0.43,12,0.02,254.00,2024.00,1540,20240111,-43.31,825,20241115,5.82,1540,-43.31,20240111,825,5.82,20241115,1540,-43.31,20240111,825,5.82,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N +20241119,091010,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,0,3,0.00,1975874,2276,5.50,869,878,860,1129,609,869,868.13,0.33,0,404,888,878,869,859,850,883,864,207,260,500,590,1,1,41477862,360,3.42,0.43,12,0.01,254.00,2024.00,1540,20240111,-43.57,825,20241115,5.33,1540,-43.57,20240111,825,5.33,20241115,1540,-43.57,20240111,825,5.33,20241115,0.91,N,246690,500,207 억,,135205,N,N,0,N,00,N 20241118,160939,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,869,5,2,0.58,36060473,41406,11.01,860,879,860,1123,605,864,870.90,0.32,0,3622,910,887,856,833,802,871,817,207,259,500,580,1,1,41477862,360,3.42,0.43,12,0.10,254.00,2024.00,1540,20240111,-43.57,825,20241115,5.33,1540,-43.57,20240111,825,5.33,20241115,1540,-43.57,20240111,825,5.33,20241115,0.88,N,246690,500,207 억,,131474,N,N,0,N,00,N 20241118,150952,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,875,11,2,1.27,30400321,34894,9.28,860,879,860,1123,605,864,871.22,0.32,0,3019,910,887,856,833,802,871,817,207,259,500,580,1,1,41477862,363,3.44,0.43,12,0.08,254.00,2024.00,1540,20240111,-43.18,825,20241115,6.06,1540,-43.18,20240111,825,6.06,20241115,1540,-43.18,20240111,825,6.06,20241115,0.88,N,246690,500,207 억,,131474,N,N,0,N,00,N 20241118,140954,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,875,11,2,1.27,19195292,22007,5.85,860,879,860,1123,605,864,872.24,0.32,0,2638,910,887,856,833,802,871,817,207,259,500,580,1,1,41477862,363,3.44,0.43,12,0.05,254.00,2024.00,1540,20240111,-43.18,825,20241115,6.06,1540,-43.18,20240111,825,6.06,20241115,1540,-43.18,20240111,825,6.06,20241115,0.88,N,246690,500,207 억,,131474,N,N,0,N,00,N diff --git a/246710/price/prices-20241101.csv b/246710/price/prices-20241101.csv index bb9fab52eaa9..9d3a3773b3f5 100644 --- a/246710/price/prices-20241101.csv +++ b/246710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5950,30,2,0.51,69120240,11728,84.47,5920,6170,5870,7690,4150,5920,5893.61,2.73,0,229,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1282,-9.40,4.11,12,0.05,-633.00,1449.00,11100,20240115,-46.40,5190,20240805,14.64,11100,-46.40,20240115,5190,14.64,20240805,11100,-46.40,20240115,5190,14.64,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N +20241119,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5940,20,2,0.34,68435990,11613,83.64,5920,6170,5870,7690,4150,5920,5893.05,2.73,0,231,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1280,-9.38,4.10,12,0.05,-633.00,1449.00,11100,20240115,-46.49,5190,20240805,14.45,11100,-46.49,20240115,5190,14.45,20240805,11100,-46.49,20240115,5190,14.45,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N +20241119,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5930,10,2,0.17,66164860,11230,80.88,5920,6170,5870,7690,4150,5920,5891.80,2.73,0,244,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1278,-9.37,4.09,12,0.05,-633.00,1449.00,11100,20240115,-46.58,5190,20240805,14.26,11100,-46.58,20240115,5190,14.26,20240805,11100,-46.58,20240115,5190,14.26,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N +20241119,130953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,0,3,0.00,60546180,10281,74.04,5920,6170,5870,7690,4150,5920,5889.13,2.73,0,419,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1276,-9.35,4.09,12,0.05,-633.00,1449.00,11100,20240115,-46.67,5190,20240805,14.07,11100,-46.67,20240115,5190,14.07,20240805,11100,-46.67,20240115,5190,14.07,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N +20241119,120941,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,-10,5,-0.17,57244650,9723,70.03,5920,6170,5870,7690,4150,5920,5887.55,2.73,0,419,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1273,-9.34,4.08,12,0.05,-633.00,1449.00,11100,20240115,-46.76,5190,20240805,13.87,11100,-46.76,20240115,5190,13.87,20240805,11100,-46.76,20240115,5190,13.87,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N +20241119,110953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-40,5,-0.68,48784670,8287,59.68,5920,6170,5870,7690,4150,5920,5886.89,2.73,0,467,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1267,-9.29,4.06,12,0.04,-633.00,1449.00,11100,20240115,-47.03,5190,20240805,13.29,11100,-47.03,20240115,5190,13.29,20240805,11100,-47.03,20240115,5190,13.29,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N +20241119,101017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,0,3,0.00,36776410,6247,44.99,5920,6170,5870,7690,4150,5920,5887.05,2.73,0,552,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1276,-9.35,4.09,12,0.03,-633.00,1449.00,11100,20240115,-46.67,5190,20240805,14.07,11100,-46.67,20240115,5190,14.07,20240805,11100,-46.67,20240115,5190,14.07,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N +20241119,091010,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6050,130,2,2.20,65510,11,0.08,5920,6170,5920,7690,4150,5920,5955.45,2.73,0,-3,6066,5992,5906,5832,5746,6030,5870,108,1770,500,4020,10,1,21546828,1304,-9.56,4.18,12,0.00,-633.00,1449.00,11100,20240115,-45.50,5190,20240805,16.57,11100,-45.50,20240115,5190,16.57,20240805,11100,-45.50,20240115,5190,16.57,20240805,0.02,N,246710,500,107 억,,588947,N,N,0,N,00,N 20241118,160939,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5920,20,2,0.34,76978030,13064,72.22,5910,5980,5820,7670,4130,5900,5892.25,2.73,0,673,6133,6016,5903,5786,5673,5960,5730,108,1770,500,4010,10,1,21546828,1276,-9.35,4.09,12,0.06,-633.00,1449.00,11100,20240115,-46.67,5190,20240805,14.07,11100,-46.67,20240115,5190,14.07,20240805,11100,-46.67,20240115,5190,14.07,20240805,0.03,N,246710,500,107 억,,588310,N,N,0,N,00,N 20241118,150952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5910,10,2,0.17,75156490,12756,70.52,5910,5980,5820,7670,4130,5900,5891.85,2.73,0,762,6133,6016,5903,5786,5673,5960,5730,108,1770,500,4010,10,1,21546828,1273,-9.34,4.08,12,0.06,-633.00,1449.00,11100,20240115,-46.76,5190,20240805,13.87,11100,-46.76,20240115,5190,13.87,20240805,11100,-46.76,20240115,5190,13.87,20240805,0.03,N,246710,500,107 억,,588310,N,N,0,N,00,N 20241118,140954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5880,-20,5,-0.34,54836640,9312,51.48,5910,5980,5820,7670,4130,5900,5888.81,2.73,0,787,6133,6016,5903,5786,5673,5960,5730,108,1770,500,4010,10,1,21546828,1267,-9.29,4.06,12,0.04,-633.00,1449.00,11100,20240115,-47.03,5190,20240805,13.29,11100,-47.03,20240115,5190,13.29,20240805,11100,-47.03,20240115,5190,13.29,20240805,0.03,N,246710,500,107 억,,588310,N,N,0,N,00,N diff --git a/246720/price/prices-20241101.csv b/246720/price/prices-20241101.csv index bc91b256642b..0665aee92794 100644 --- a/246720/price/prices-20241101.csv +++ b/246720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4925,110,2,2.28,34221560,7041,82.73,4890,4930,4775,6250,3375,4815,4858.87,0.43,0,-432,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,668,-22.70,10.52,12,0.05,-217.00,468.00,10550,20231204,-53.32,3910,20241030,25.96,7520,-34.51,20240312,3910,25.96,20241030,10550,-53.32,20231204,3910,25.96,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N +20241119,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4930,115,2,2.39,32861955,6765,79.49,4890,4930,4775,6250,3375,4815,4857.64,0.43,0,-432,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,669,-22.72,10.53,12,0.05,-217.00,468.00,10550,20231204,-53.27,3910,20241030,26.09,7520,-34.44,20240312,3910,26.09,20241030,10550,-53.27,20231204,3910,26.09,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N +20241119,140949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4900,85,2,1.77,26978815,5563,65.36,4890,4900,4775,6250,3375,4815,4849.69,0.43,0,-223,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,665,-22.58,10.47,12,0.04,-217.00,468.00,10550,20231204,-53.55,3910,20241030,25.32,7520,-34.84,20240312,3910,25.32,20241030,10550,-53.55,20231204,3910,25.32,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N +20241119,130953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4845,30,2,0.62,12887435,2673,31.41,4890,4890,4775,6250,3375,4815,4821.34,0.43,0,-309,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,657,-22.33,10.35,12,0.02,-217.00,468.00,10550,20231204,-54.08,3910,20241030,23.91,7520,-35.57,20240312,3910,23.91,20241030,10550,-54.08,20231204,3910,23.91,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N +20241119,120942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,20,2,0.42,6960290,1447,17.00,4890,4890,4775,6250,3375,4815,4810.15,0.43,0,-316,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,656,-22.28,10.33,12,0.01,-217.00,468.00,10550,20231204,-54.17,3910,20241030,23.66,7520,-35.70,20240312,3910,23.66,20241030,10550,-54.17,20231204,3910,23.66,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N +20241119,110953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4810,-5,5,-0.10,6339725,1318,15.49,4890,4890,4775,6250,3375,4815,4810.11,0.43,0,-316,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,653,-22.17,10.28,12,0.01,-217.00,468.00,10550,20231204,-54.41,3910,20241030,23.02,7520,-36.04,20240312,3910,23.02,20241030,10550,-54.41,20231204,3910,23.02,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N +20241119,101017,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4820,5,2,0.10,3959240,825,9.69,4890,4890,4775,6250,3375,4815,4799.08,0.43,0,-214,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,654,-22.21,10.30,12,0.01,-217.00,468.00,10550,20231204,-54.31,3910,20241030,23.27,7520,-35.90,20240312,3910,23.27,20241030,10550,-54.31,20231204,3910,23.27,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N +20241119,091011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4890,75,2,1.56,4890,1,0.01,4890,4890,4890,6250,3375,4815,4890.00,0.43,0,0,4988,4901,4803,4716,4618,4852,4667,68,1435,500,3170,5,1,13567300,663,-22.53,10.45,12,0.00,-217.00,468.00,10550,20231204,-53.65,3910,20241030,25.06,7520,-34.97,20240312,3910,25.06,20241030,10550,-53.65,20231204,3910,25.06,20241030,0.32,N,246720,500,67 억,,58310,N,N,0,N,00,N 20241118,160940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4815,-65,5,-1.33,41044410,8511,91.32,4820,4890,4705,6340,3420,4880,4822.51,0.44,0,-1515,5060,4970,4790,4700,4520,5015,4745,68,1460,500,3220,5,1,13567300,653,-22.19,10.29,12,0.06,-217.00,468.00,10550,20231204,-54.36,3910,20241030,23.15,7520,-35.97,20240312,3910,23.15,20241030,10550,-54.36,20231204,3910,23.15,20241030,0.33,N,246720,500,67 억,,59825,N,N,0,N,00,N 20241118,150952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,-125,5,-2.56,38608020,8005,85.89,4820,4890,4705,6340,3420,4880,4822.99,0.44,0,-1508,5060,4970,4790,4700,4520,5015,4745,68,1460,500,3220,5,1,13567300,645,-21.91,10.16,12,0.06,-217.00,468.00,10550,20231204,-54.93,3910,20241030,21.61,7520,-36.77,20240312,3910,21.61,20241030,10550,-54.93,20231204,3910,21.61,20241030,0.33,N,246720,500,67 억,,59825,N,N,0,N,00,N 20241118,140954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,-125,5,-2.56,31943135,6600,70.82,4820,4890,4755,6340,3420,4880,4839.87,0.44,0,-1076,5060,4970,4790,4700,4520,5015,4745,68,1460,500,3220,5,1,13567300,645,-21.91,10.16,12,0.05,-217.00,468.00,10550,20231204,-54.93,3910,20241030,21.61,7520,-36.77,20240312,3910,21.61,20241030,10550,-54.93,20231204,3910,21.61,20241030,0.33,N,246720,500,67 억,,59825,N,N,0,N,00,N diff --git a/246960/price/prices-20241101.csv b/246960/price/prices-20241101.csv index 60d610ef95a5..7f9152ce6aa6 100644 --- a/246960/price/prices-20241101.csv +++ b/246960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160935,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8410,260,2,3.19,27374820,3325,37.25,8080,8410,8080,10590,5710,8150,8233.03,0.60,0,-108,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,613,-10.63,3.24,12,0.05,-791.00,2597.00,11850,20240529,-29.03,7600,20240122,10.66,11850,-29.03,20240529,7600,10.66,20240122,11850,-29.03,20240529,7600,10.66,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N +20241119,150950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8310,160,2,1.96,25335610,3081,34.52,8080,8410,8080,10590,5710,8150,8223.18,0.60,0,14,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,605,-10.51,3.20,12,0.04,-791.00,2597.00,11850,20240529,-29.87,7600,20240122,9.34,11850,-29.87,20240529,7600,9.34,20240122,11850,-29.87,20240529,7600,9.34,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N +20241119,140950,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8250,100,2,1.23,11987200,1454,16.29,8080,8410,8080,10590,5710,8150,8244.29,0.60,0,-12,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,601,-10.43,3.18,12,0.02,-791.00,2597.00,11850,20240529,-30.38,7600,20240122,8.55,11850,-30.38,20240529,7600,8.55,20240122,11850,-30.38,20240529,7600,8.55,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N +20241119,130954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8320,170,2,2.09,6192210,756,8.47,8080,8410,8080,10590,5710,8150,8190.75,0.60,0,-29,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,606,-10.52,3.20,12,0.01,-791.00,2597.00,11850,20240529,-29.79,7600,20240122,9.47,11850,-29.79,20240529,7600,9.47,20240122,11850,-29.79,20240529,7600,9.47,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N +20241119,120942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8190,40,2,0.49,5940000,726,8.13,8080,8230,8080,10590,5710,8150,8181.82,0.60,0,-4,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,597,-10.35,3.15,12,0.01,-791.00,2597.00,11850,20240529,-30.89,7600,20240122,7.76,11850,-30.89,20240529,7600,7.76,20240122,11850,-30.89,20240529,7600,7.76,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N +20241119,110953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8190,40,2,0.49,1865670,228,2.55,8080,8230,8080,10590,5710,8150,8182.76,0.60,0,1,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,597,-10.35,3.15,12,0.00,-791.00,2597.00,11850,20240529,-30.89,7600,20240122,7.76,11850,-30.89,20240529,7600,7.76,20240122,11850,-30.89,20240529,7600,7.76,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N +20241119,101018,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8190,40,2,0.49,908050,111,1.24,8080,8230,8080,10590,5710,8150,8180.63,0.60,0,6,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,597,-10.35,3.15,12,0.00,-791.00,2597.00,11850,20240529,-30.89,7600,20240122,7.76,11850,-30.89,20240529,7600,7.76,20240122,11850,-30.89,20240529,7600,7.76,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N +20241119,091011,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8080,-70,5,-0.86,8080,1,0.01,8080,8080,8080,10590,5710,8150,8080.00,0.60,0,0,8930,8540,8310,7920,7690,8735,8115,36,2440,500,5700,10,1,7283401,588,-10.21,3.11,12,0.00,-791.00,2597.00,11850,20240529,-31.81,7600,20240122,6.32,11850,-31.81,20240529,7600,6.32,20240122,11850,-31.81,20240529,7600,6.32,20240122,0.44,N,246960,500,36 억,,44021,N,N,0,N,00,N 20241118,160940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8150,50,2,0.62,72895790,8925,163.61,8080,8700,8080,10530,5670,8100,8167.60,0.61,0,-295,8626,8362,8136,7872,7646,8495,8005,36,2430,500,5670,10,1,7283401,594,-10.30,3.14,12,0.12,-791.00,2597.00,11850,20240529,-31.22,7600,20240122,7.24,11850,-31.22,20240529,7600,7.24,20240122,11850,-31.22,20240529,7600,7.24,20240122,0.44,N,246960,500,36 억,,44316,N,N,0,N,00,N 20241118,150952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8200,100,2,1.23,72274810,8849,162.22,8080,8700,8080,10530,5670,8100,8167.57,0.61,0,-298,8626,8362,8136,7872,7646,8495,8005,36,2430,500,5670,10,1,7283401,597,-10.37,3.16,12,0.12,-791.00,2597.00,11850,20240529,-30.80,7600,20240122,7.89,11850,-30.80,20240529,7600,7.89,20240122,11850,-30.80,20240529,7600,7.89,20240122,0.44,N,246960,500,36 억,,44316,N,N,0,N,00,N 20241118,140954,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,8160,60,2,0.74,68765450,8419,154.34,8080,8700,8080,10530,5670,8100,8167.89,0.61,0,-271,8626,8362,8136,7872,7646,8495,8005,36,2430,500,5670,10,1,7283401,594,-10.32,3.14,12,0.12,-791.00,2597.00,11850,20240529,-31.14,7600,20240122,7.37,11850,-31.14,20240529,7600,7.37,20240122,11850,-31.14,20240529,7600,7.37,20240122,0.44,N,246960,500,36 억,,44316,N,N,0,N,00,N diff --git a/247540/price/prices-20241101.csv b/247540/price/prices-20241101.csv index 31d1edb77e29..18150fd1aa7c 100644 --- a/247540/price/prices-20241101.csv +++ b/247540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160936,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,128000,500,2,0.39,63324813500,502455,61.74,127000,128500,122900,165700,89300,127500,126023.74,11.19,0,35475,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,125186,-1438.20,9.03,12,0.51,-89.00,14176.00,354000,20231204,-63.84,120400,20241115,6.31,323000,-60.37,20240108,120400,6.31,20241115,354000,-63.84,20231204,120400,6.31,20241115,1.10,N,247540,500,489 억,,10944874,N,N,4293,N,00,N +20241119,150951,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,127900,400,2,0.31,58341311500,463540,56.95,127000,128000,122900,165700,89300,127500,125859.70,11.19,0,37399,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,125088,-1437.08,9.02,12,0.47,-89.00,14176.00,354000,20231204,-63.87,120400,20241115,6.23,323000,-60.40,20240108,120400,6.23,20241115,354000,-63.87,20231204,120400,6.23,20241115,1.10,N,247540,500,489 억,,10944874,N,N,13924,N,00,N +20241119,140950,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,126900,-600,5,-0.47,51197253800,407367,50.05,127000,128000,122900,165700,89300,127500,125677.62,11.19,0,20656,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,124110,-1425.84,8.95,12,0.42,-89.00,14176.00,354000,20231204,-64.15,120400,20241115,5.40,323000,-60.71,20240108,120400,5.40,20241115,354000,-64.15,20231204,120400,5.40,20241115,1.10,N,247540,500,489 억,,10944874,N,N,13924,N,00,N +20241119,130954,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,127000,-500,5,-0.39,45690776500,364040,44.73,127000,128000,122900,165700,89300,127500,125509.30,11.19,0,19051,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,124208,-1426.97,8.96,12,0.37,-89.00,14176.00,354000,20231204,-64.12,120400,20241115,5.48,323000,-60.68,20240108,120400,5.48,20241115,354000,-64.12,20231204,120400,5.48,20241115,1.10,N,247540,500,489 억,,10944874,N,N,13924,N,00,N +20241119,120942,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,126700,-800,5,-0.63,42208768700,336557,41.35,127000,128000,122900,165700,89300,127500,125412.28,11.19,0,18800,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,123914,-1423.60,8.94,12,0.34,-89.00,14176.00,354000,20231204,-64.21,120400,20241115,5.23,323000,-60.77,20240108,120400,5.23,20241115,354000,-64.21,20231204,120400,5.23,20241115,1.10,N,247540,500,489 억,,10944874,N,N,13924,N,00,N +20241119,110953,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,126100,-1400,5,-1.10,34165918400,272953,33.54,127000,128000,122900,165700,89300,127500,125169.85,11.19,0,1878,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,123327,-1416.85,8.90,12,0.28,-89.00,14176.00,354000,20231204,-64.38,120400,20241115,4.73,323000,-60.96,20240108,120400,4.73,20241115,354000,-64.38,20231204,120400,4.73,20241115,1.10,N,247540,500,489 억,,10944874,N,N,13924,N,00,N +20241119,101018,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,124800,-2700,5,-2.12,25510751800,203944,25.06,127000,128000,122900,165700,89300,127500,125084.84,11.19,0,-23610,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,122056,-1402.25,8.80,12,0.21,-89.00,14176.00,354000,20231204,-64.75,120400,20241115,3.65,323000,-61.36,20240108,120400,3.65,20241115,354000,-64.75,20231204,120400,3.65,20241115,1.10,N,247540,500,489 억,,10944874,N,N,13924,N,00,N +20241119,091011,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,125600,-1900,5,-1.49,9088433500,72130,8.86,127000,128000,124600,165700,89300,127500,125996.87,11.19,0,-14934,133233,130366,126233,123366,119233,131800,124800,489,38200,500,89250,100,1,97801344,122838,-1411.24,8.86,12,0.07,-89.00,14176.00,354000,20231204,-64.52,120400,20241115,4.32,323000,-61.11,20240108,120400,4.32,20241115,354000,-64.52,20231204,120400,4.32,20241115,1.10,N,247540,500,489 억,,10944874,N,N,13924,N,00,N 20241118,160940,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,127500,3000,2,2.41,101560139900,802852,53.45,124700,129100,122100,161800,87200,124500,126498.65,11.11,0,63370,135633,130066,125233,119666,114833,127650,117250,489,37300,500,87150,100,1,97801344,124697,-1432.58,8.99,12,0.82,-89.00,14176.00,354000,20231204,-63.98,120400,20241115,5.90,323000,-60.53,20240108,120400,5.90,20241115,354000,-63.98,20231204,120400,5.90,20241115,1.13,N,247540,500,489 억,,10862384,N,N,13924,N,00,N 20241118,150953,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,126900,2400,2,1.93,95991351300,759134,50.54,124700,129100,122100,161800,87200,124500,126449.46,11.11,0,54262,135633,130066,125233,119666,114833,127650,117250,489,37300,500,87150,100,1,97801344,124110,-1425.84,8.95,12,0.78,-89.00,14176.00,354000,20231204,-64.15,120400,20241115,5.40,323000,-60.71,20240108,120400,5.40,20241115,354000,-64.15,20231204,120400,5.40,20241115,1.13,N,247540,500,489 억,,10862384,N,N,24288,N,00,N 20241118,140955,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,Y,126600,2100,2,1.69,87992467000,695883,46.33,124700,129100,122100,161800,87200,124500,126448.26,11.11,0,36079,135633,130066,125233,119666,114833,127650,117250,489,37300,500,87150,100,1,97801344,123817,-1422.47,8.93,12,0.71,-89.00,14176.00,354000,20231204,-64.24,120400,20241115,5.15,323000,-60.80,20240108,120400,5.15,20241115,354000,-64.24,20231204,120400,5.15,20241115,1.13,N,247540,500,489 억,,10862384,N,N,24288,N,00,N diff --git a/247660/price/prices-20241101.csv b/247660/price/prices-20241101.csv index ef55768103c3..ec27045b15fb 100644 --- a/247660/price/prices-20241101.csv +++ b/247660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160936,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,-60,5,-0.92,66153210,10238,47.16,6460,6640,6400,8500,4580,6540,6461.53,0.35,0,-1428,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,281,-6.81,1.04,12,0.24,-952.00,6225.00,15550,20240513,-58.33,6130,20241115,5.71,15550,-58.33,20240513,6130,5.71,20241115,15550,-58.33,20240513,6130,5.71,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N +20241119,150951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,-40,5,-0.61,65420970,10125,46.64,6460,6640,6400,8500,4580,6540,6461.33,0.35,0,-1337,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,282,-6.83,1.04,12,0.23,-952.00,6225.00,15550,20240513,-58.20,6130,20241115,6.04,15550,-58.20,20240513,6130,6.04,20241115,15550,-58.20,20240513,6130,6.04,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N +20241119,140950,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-50,5,-0.76,58665330,9075,41.80,6460,6640,6400,8500,4580,6540,6464.50,0.35,0,-1278,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,282,-6.82,1.04,12,0.21,-952.00,6225.00,15550,20240513,-58.26,6130,20241115,5.87,15550,-58.26,20240513,6130,5.87,20241115,15550,-58.26,20240513,6130,5.87,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N +20241119,130954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-50,5,-0.76,55198350,8539,39.33,6460,6640,6400,8500,4580,6540,6464.26,0.35,0,-1341,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,282,-6.82,1.04,12,0.20,-952.00,6225.00,15550,20240513,-58.26,6130,20241115,5.87,15550,-58.26,20240513,6130,5.87,20241115,15550,-58.26,20240513,6130,5.87,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N +20241119,120942,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,-130,5,-1.99,52649520,8144,37.51,6460,6640,6400,8500,4580,6540,6464.82,0.35,0,-1347,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,278,-6.73,1.03,12,0.19,-952.00,6225.00,15550,20240513,-58.78,6130,20241115,4.57,15550,-58.78,20240513,6130,4.57,20241115,15550,-58.78,20240513,6130,4.57,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N +20241119,110954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,0,3,0.00,38453140,5948,27.40,6460,6640,6400,8500,4580,6540,6464.89,0.35,0,-1409,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,284,-6.87,1.05,12,0.14,-952.00,6225.00,15550,20240513,-57.94,6130,20241115,6.69,15550,-57.94,20240513,6130,6.69,20241115,15550,-57.94,20240513,6130,6.69,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N +20241119,101018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,-60,5,-0.92,36266390,5612,25.85,6460,6640,6400,8500,4580,6540,6462.29,0.35,0,-1223,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,281,-6.81,1.04,12,0.13,-952.00,6225.00,15550,20240513,-58.33,6130,20241115,5.71,15550,-58.33,20240513,6130,5.71,20241115,15550,-58.33,20240513,6130,5.71,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N +20241119,091012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6590,50,2,0.76,1812760,278,1.28,6460,6640,6460,8500,4580,6540,6520.72,0.35,0,-21,6840,6690,6420,6270,6000,6765,6345,22,1960,500,4570,10,1,4343920,286,-6.92,1.06,12,0.01,-952.00,6225.00,15550,20240513,-57.62,6130,20241115,7.50,15550,-57.62,20240513,6130,7.50,20241115,15550,-57.62,20240513,6130,7.50,20241115,0.96,N,247660,500,21 억,,15296,N,N,0,N,00,N 20241118,160940,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6540,280,2,4.47,137580150,21642,67.37,6230,6570,6150,8130,4390,6260,6357.09,0.18,0,7559,6600,6430,6280,6110,5960,6355,6035,22,1870,500,4380,10,1,4343920,284,-6.87,1.05,12,0.50,-952.00,6225.00,15550,20240513,-57.94,6130,20241115,6.69,15550,-57.94,20240513,6130,6.69,20241115,15550,-57.94,20240513,6130,6.69,20241115,0.97,N,247660,500,21 억,,7766,N,N,0,N,00,N 20241118,150953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,310,2,4.95,132715150,20897,65.06,6230,6570,6150,8130,4390,6260,6350.92,0.18,0,7475,6600,6430,6280,6110,5960,6355,6035,22,1870,500,4380,10,1,4343920,285,-6.90,1.06,12,0.48,-952.00,6225.00,15550,20240513,-57.75,6130,20241115,7.18,15550,-57.75,20240513,6130,7.18,20241115,15550,-57.75,20240513,6130,7.18,20241115,0.97,N,247660,500,21 억,,7766,N,N,0,N,00,N 20241118,140955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,240,2,3.83,117035890,18471,57.50,6230,6560,6150,8130,4390,6260,6336.20,0.18,0,7427,6600,6430,6280,6110,5960,6355,6035,22,1870,500,4380,10,1,4343920,282,-6.83,1.04,12,0.43,-952.00,6225.00,15550,20240513,-58.20,6130,20241115,6.04,15550,-58.20,20240513,6130,6.04,20241115,15550,-58.20,20240513,6130,6.04,20241115,0.97,N,247660,500,21 억,,7766,N,N,0,N,00,N diff --git a/248070/price/prices-20241101.csv b/248070/price/prices-20241101.csv index 994f981f65f3..b67b9bfe3704 100644 --- a/248070/price/prices-20241101.csv +++ b/248070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160936,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18690,980,2,5.53,2907837920,157670,73.04,17680,18750,17680,23000,12400,17710,18442.36,19.12,0,15627,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,9346,7.76,2.21,12,0.32,2407.00,8457.00,30900,20240125,-39.51,15000,20240805,24.60,30900,-39.51,20240125,15000,24.60,20240805,30900,-39.51,20240125,15000,24.60,20240805,2.29,N,248070,500,250 억,,9561097,N,N,79,N,00,N +20241119,150951,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18670,960,2,5.42,2860319970,155126,71.86,17680,18750,17680,23000,12400,17710,18438.69,19.12,0,15735,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,9336,7.76,2.21,12,0.31,2407.00,8457.00,30900,20240125,-39.58,15000,20240805,24.47,30900,-39.58,20240125,15000,24.47,20240805,30900,-39.58,20240125,15000,24.47,20240805,2.29,N,248070,500,250 억,,9561097,N,N,43,N,00,N +20241119,140951,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18600,890,2,5.03,2437432870,132479,61.37,17680,18750,17680,23000,12400,17710,18398.64,19.12,0,20778,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,9301,7.73,2.20,12,0.26,2407.00,8457.00,30900,20240125,-39.81,15000,20240805,24.00,30900,-39.81,20240125,15000,24.00,20240805,30900,-39.81,20240125,15000,24.00,20240805,2.29,N,248070,500,250 억,,9561097,N,N,43,N,00,N +20241119,130955,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18630,920,2,5.19,2152805060,117160,54.28,17680,18750,17680,23000,12400,17710,18374.92,19.12,0,25232,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,9316,7.74,2.20,12,0.23,2407.00,8457.00,30900,20240125,-39.71,15000,20240805,24.20,30900,-39.71,20240125,15000,24.20,20240805,30900,-39.71,20240125,15000,24.20,20240805,2.29,N,248070,500,250 억,,9561097,N,N,43,N,00,N +20241119,120943,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18720,1010,2,5.70,1842257090,100502,46.56,17680,18750,17680,23000,12400,17710,18330.55,19.12,0,24145,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,9361,7.78,2.21,12,0.20,2407.00,8457.00,30900,20240125,-39.42,15000,20240805,24.80,30900,-39.42,20240125,15000,24.80,20240805,30900,-39.42,20240125,15000,24.80,20240805,2.29,N,248070,500,250 억,,9561097,N,N,43,N,00,N +20241119,110954,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18380,670,2,3.78,1017387730,56102,25.99,17680,18380,17680,23000,12400,17710,18134.61,19.12,0,5575,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,9191,7.64,2.17,12,0.11,2407.00,8457.00,30900,20240125,-40.52,15000,20240805,22.53,30900,-40.52,20240125,15000,22.53,20240805,30900,-40.52,20240125,15000,22.53,20240805,2.29,N,248070,500,250 억,,9561097,N,N,43,N,00,N +20241119,101018,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,18140,430,2,2.43,619647200,34298,15.89,17680,18210,17680,23000,12400,17710,18066.57,19.12,0,3514,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,9071,7.54,2.14,12,0.07,2407.00,8457.00,30900,20240125,-41.29,15000,20240805,20.93,30900,-41.29,20240125,15000,20.93,20240805,30900,-41.29,20240125,15000,20.93,20240805,2.29,N,248070,500,250 억,,9561097,N,N,43,N,00,N +20241119,091012,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17900,190,2,1.07,86476580,4844,2.24,17680,17940,17680,23000,12400,17710,17852.31,19.12,0,-56,18383,18046,17623,17286,16863,18215,17455,250,5290,500,13450,10,1,50005551,8951,7.44,2.12,12,0.01,2407.00,8457.00,30900,20240125,-42.07,15000,20240805,19.33,30900,-42.07,20240125,15000,19.33,20240805,30900,-42.07,20240125,15000,19.33,20240805,2.29,N,248070,500,250 억,,9561097,N,N,43,N,00,N 20241118,160941,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17710,430,2,2.49,3778912860,215237,65.77,17280,17960,17200,22450,12100,17280,17557.05,19.21,0,26798,18053,17666,17133,16746,16213,17860,16940,250,5170,500,13130,10,1,50005551,8856,7.36,2.09,12,0.43,2407.00,8457.00,30900,20240125,-42.69,15000,20240805,18.07,30900,-42.69,20240125,15000,18.07,20240805,30900,-42.69,20240125,15000,18.07,20240805,2.32,N,248070,500,250 억,,9604365,N,N,43,N,00,N 20241118,150953,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17810,530,2,3.07,3596937610,204989,62.64,17280,17960,17200,22450,12100,17280,17547.11,19.21,0,23381,18053,17666,17133,16746,16213,17860,16940,250,5170,500,13130,10,1,50005551,8906,7.40,2.11,12,0.41,2407.00,8457.00,30900,20240125,-42.36,15000,20240805,18.73,30900,-42.36,20240125,15000,18.73,20240805,30900,-42.36,20240125,15000,18.73,20240805,2.32,N,248070,500,250 억,,9604365,N,N,95,N,00,N 20241118,140955,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,17880,600,2,3.47,2293955280,131350,40.14,17280,17960,17200,22450,12100,17280,17464.59,19.21,0,16303,18053,17666,17133,16746,16213,17860,16940,250,5170,500,13130,10,1,50005551,8941,7.43,2.11,12,0.26,2407.00,8457.00,30900,20240125,-42.14,15000,20240805,19.20,30900,-42.14,20240125,15000,19.20,20240805,30900,-42.14,20240125,15000,19.20,20240805,2.32,N,248070,500,250 억,,9604365,N,N,95,N,00,N diff --git a/248170/price/prices-20241101.csv b/248170/price/prices-20241101.csv index 76e7436726c6..b6536400e6d3 100644 --- a/248170/price/prices-20241101.csv +++ b/248170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160937,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25800,-200,5,-0.77,275364500,10613,94.58,25850,26200,25750,33800,18200,26000,25945.96,4.36,0,-2472,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1179,11.30,0.50,12,0.23,2283.00,51784.00,45500,20240620,-43.30,24750,20241115,4.24,45500,-43.30,20240620,24750,4.24,20241115,45500,-43.30,20240620,24750,4.24,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N +20241119,150951,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25850,-150,5,-0.58,261502300,10076,89.80,25850,26200,25750,33800,18200,26000,25952.99,4.36,0,-2433,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1181,11.32,0.50,12,0.22,2283.00,51784.00,45500,20240620,-43.19,24750,20241115,4.44,45500,-43.19,20240620,24750,4.44,20241115,45500,-43.19,20240620,24750,4.44,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N +20241119,140951,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26000,0,3,0.00,169789450,6525,58.15,25850,26200,25850,33800,18200,26000,26021.37,4.36,0,-1215,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1188,11.39,0.50,12,0.14,2283.00,51784.00,45500,20240620,-42.86,24750,20241115,5.05,45500,-42.86,20240620,24750,5.05,20241115,45500,-42.86,20240620,24750,5.05,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N +20241119,130955,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26050,50,2,0.19,144348700,5546,49.43,25850,26200,25850,33800,18200,26000,26027.53,4.36,0,-972,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1190,11.41,0.50,12,0.12,2283.00,51784.00,45500,20240620,-42.75,24750,20241115,5.25,45500,-42.75,20240620,24750,5.25,20241115,45500,-42.75,20240620,24750,5.25,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N +20241119,120943,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26050,50,2,0.19,136048050,5228,46.59,25850,26200,25850,33800,18200,26000,26022.96,4.36,0,-846,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1190,11.41,0.50,12,0.11,2283.00,51784.00,45500,20240620,-42.75,24750,20241115,5.25,45500,-42.75,20240620,24750,5.25,20241115,45500,-42.75,20240620,24750,5.25,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N +20241119,110954,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26100,100,2,0.38,118101900,4540,40.46,25850,26200,25850,33800,18200,26000,26013.63,4.36,0,-610,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1192,11.43,0.50,12,0.10,2283.00,51784.00,45500,20240620,-42.64,24750,20241115,5.45,45500,-42.64,20240620,24750,5.45,20241115,45500,-42.64,20240620,24750,5.45,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N +20241119,101019,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26050,50,2,0.19,59142950,2272,20.25,25850,26200,25850,33800,18200,26000,26031.23,4.36,0,-320,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1190,11.41,0.50,12,0.05,2283.00,51784.00,45500,20240620,-42.75,24750,20241115,5.25,45500,-42.75,20240620,24750,5.25,20241115,45500,-42.75,20240620,24750,5.25,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N +20241119,091013,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26000,0,3,0.00,28632000,1100,9.80,25850,26200,25850,33800,18200,26000,26029.09,4.36,0,-29,26500,26250,25800,25550,25100,26375,25675,23,7800,500,18720,50,1,4568286,1188,11.39,0.50,12,0.02,2283.00,51784.00,45500,20240620,-42.86,24750,20241115,5.05,45500,-42.86,20240620,24750,5.05,20241115,45500,-42.86,20240620,24750,5.05,20241115,2.55,N,248170,500,22 억,,199185,N,N,2,N,00,N 20241118,160941,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,26000,550,2,2.16,289667300,11221,60.00,25350,26050,25350,33050,17850,25450,25814.75,4.39,0,-880,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1188,11.39,0.50,12,0.25,2283.00,51784.00,45500,20240620,-42.86,24750,20241115,5.05,45500,-42.86,20240620,24750,5.05,20241115,45500,-42.86,20240620,24750,5.05,20241115,2.59,N,248170,500,22 억,,200592,N,N,2,N,00,N 20241118,150954,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25950,500,2,1.96,275042000,10658,56.99,25350,26050,25350,33050,17850,25450,25806.16,4.39,0,-615,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1185,11.37,0.50,12,0.23,2283.00,51784.00,45500,20240620,-42.97,24750,20241115,4.85,45500,-42.97,20240620,24750,4.85,20241115,45500,-42.97,20240620,24750,4.85,20241115,2.59,N,248170,500,22 억,,200592,N,N,0,N,00,N 20241118,140956,55,60.00,KOSPI,,음식료품,N,N,N,Y,60,N,25900,450,2,1.77,255893900,9917,53.03,25350,26050,25350,33050,17850,25450,25803.56,4.39,0,-138,26716,26082,25416,24782,24116,26400,25100,23,7600,500,18320,50,1,4568286,1183,11.34,0.50,12,0.22,2283.00,51784.00,45500,20240620,-43.08,24750,20241115,4.65,45500,-43.08,20240620,24750,4.65,20241115,45500,-43.08,20240620,24750,4.65,20241115,2.59,N,248170,500,22 억,,200592,N,N,0,N,00,N diff --git a/249420/price/prices-20241101.csv b/249420/price/prices-20241101.csv index 09e219e8b98a..58ab1bbb12aa 100644 --- a/249420/price/prices-20241101.csv +++ b/249420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160937,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12300,-10,5,-0.08,735286490,59806,80.70,12290,12450,12200,16000,8620,12310,12294.52,4.00,0,-2042,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3452,-4.37,2.01,12,0.21,-2813.00,6124.00,20500,20240820,-40.00,11980,20240805,2.67,20500,-40.00,20240820,11980,2.67,20240805,20500,-40.00,20240820,11980,2.67,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,67,N,00,N +20241119,150952,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12250,-60,5,-0.49,703215180,57195,77.17,12290,12450,12200,16000,8620,12310,12295.05,4.00,0,-1486,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3438,-4.35,2.00,12,0.20,-2813.00,6124.00,20500,20240820,-40.24,11980,20240805,2.25,20500,-40.24,20240820,11980,2.25,20240805,20500,-40.24,20240820,11980,2.25,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,117,N,00,N +20241119,140951,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12260,-50,5,-0.41,665287410,54097,72.99,12290,12450,12200,16000,8620,12310,12298.05,4.00,0,-391,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3440,-4.36,2.00,12,0.19,-2813.00,6124.00,20500,20240820,-40.20,11980,20240805,2.34,20500,-40.20,20240820,11980,2.34,20240805,20500,-40.20,20240820,11980,2.34,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,117,N,00,N +20241119,130955,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12280,-30,5,-0.24,607614630,49398,66.65,12290,12450,12200,16000,8620,12310,12300.39,4.00,0,84,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3446,-4.37,2.01,12,0.18,-2813.00,6124.00,20500,20240820,-40.10,11980,20240805,2.50,20500,-40.10,20240820,11980,2.50,20240805,20500,-40.10,20240820,11980,2.50,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,117,N,00,N +20241119,120943,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12270,-40,5,-0.32,554576330,45080,60.83,12290,12450,12200,16000,8620,12310,12302.05,4.00,0,275,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3443,-4.36,2.00,12,0.16,-2813.00,6124.00,20500,20240820,-40.15,11980,20240805,2.42,20500,-40.15,20240820,11980,2.42,20240805,20500,-40.15,20240820,11980,2.42,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,117,N,00,N +20241119,110954,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12310,0,3,0.00,259671400,21013,28.35,12290,12450,12290,16000,8620,12310,12357.65,4.00,0,480,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3454,-4.38,2.01,12,0.07,-2813.00,6124.00,20500,20240820,-39.95,11980,20240805,2.75,20500,-39.95,20240820,11980,2.75,20240805,20500,-39.95,20240820,11980,2.75,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,117,N,00,N +20241119,101019,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12330,20,2,0.16,152591140,12337,16.65,12290,12450,12290,16000,8620,12310,12368.58,4.00,0,154,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3460,-4.38,2.01,12,0.04,-2813.00,6124.00,20500,20240820,-39.85,11980,20240805,2.92,20500,-39.85,20240820,11980,2.92,20240805,20500,-39.85,20240820,11980,2.92,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,117,N,00,N +20241119,091013,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12400,90,2,0.73,54506520,4409,5.95,12290,12430,12290,16000,8620,12310,12362.56,4.00,0,1362,12683,12496,12263,12076,11843,12590,12170,281,3690,1000,8860,10,1,28062501,3480,-4.41,2.02,12,0.02,-2813.00,6124.00,20500,20240820,-39.51,11980,20240805,3.51,20500,-39.51,20240820,11980,3.51,20240805,20500,-39.51,20240820,11980,3.51,20240805,0.05,N,249420,1000,280 억,,1123837,N,N,117,N,00,N 20241118,160941,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12310,160,2,1.32,903336060,73381,145.11,12030,12450,12030,15790,8510,12150,12310.34,3.96,0,11171,12503,12326,12193,12016,11883,12415,12105,281,3640,1000,8740,10,1,28062501,3454,-4.38,2.01,12,0.26,-2813.00,6124.00,20500,20240820,-39.95,11980,20240805,2.75,20500,-39.95,20240820,11980,2.75,20240805,20500,-39.95,20240820,11980,2.75,20240805,0.05,N,249420,1000,280 억,,1111276,N,N,117,N,00,N 20241118,150954,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12320,170,2,1.40,869112930,70602,139.62,12030,12450,12030,15790,8510,12150,12310.16,3.96,0,11109,12503,12326,12193,12016,11883,12415,12105,281,3640,1000,8740,10,1,28062501,3457,-4.38,2.01,12,0.25,-2813.00,6124.00,20500,20240820,-39.90,11980,20240805,2.84,20500,-39.90,20240820,11980,2.84,20240805,20500,-39.90,20240820,11980,2.84,20240805,0.05,N,249420,1000,280 억,,1111276,N,N,19,N,00,N 20241118,140956,57,100.00,KOSPI,,의약품,N,N,N,N, ,N,12350,200,2,1.65,810153430,65820,130.16,12030,12450,12030,15790,8510,12150,12308.75,3.96,0,10919,12503,12326,12193,12016,11883,12415,12105,281,3640,1000,8740,10,1,28062501,3466,-4.39,2.02,12,0.23,-2813.00,6124.00,20500,20240820,-39.76,11980,20240805,3.09,20500,-39.76,20240820,11980,3.09,20240805,20500,-39.76,20240820,11980,3.09,20240805,0.05,N,249420,1000,280 억,,1111276,N,N,19,N,00,N diff --git a/250000/price/prices-20241101.csv b/250000/price/prices-20241101.csv index 3205112a9f64..75d250f7cf85 100644 --- a/250000/price/prices-20241101.csv +++ b/250000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160937,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9320,310,2,3.44,201266280,22042,115.25,9010,9320,8970,11710,6310,9010,9130.99,0.62,0,6461,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,629,6.65,0.73,12,0.33,1401.00,12683.00,14150,20240425,-34.13,7820,20240805,19.18,14150,-34.13,20240425,7820,19.18,20240805,14150,-34.13,20240425,7820,19.18,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N +20241119,150952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9260,250,2,2.77,162819510,17905,93.62,9010,9260,8970,11710,6310,9010,9093.52,0.62,0,5540,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,625,6.61,0.73,12,0.27,1401.00,12683.00,14150,20240425,-34.56,7820,20240805,18.41,14150,-34.56,20240425,7820,18.41,20240805,14150,-34.56,20240425,7820,18.41,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N +20241119,140952,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9170,160,2,1.78,143332130,15782,82.52,9010,9210,8970,11710,6310,9010,9082.00,0.62,0,4806,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,619,6.55,0.72,12,0.23,1401.00,12683.00,14150,20240425,-35.19,7820,20240805,17.26,14150,-35.19,20240425,7820,17.26,20240805,14150,-35.19,20240425,7820,17.26,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N +20241119,130955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9120,110,2,1.22,110176640,12167,63.62,9010,9120,8970,11710,6310,9010,9055.37,0.62,0,1926,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,616,6.51,0.72,12,0.18,1401.00,12683.00,14150,20240425,-35.55,7820,20240805,16.62,14150,-35.55,20240425,7820,16.62,20240805,14150,-35.55,20240425,7820,16.62,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N +20241119,120943,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9050,40,2,0.44,80560730,8907,46.57,9010,9090,8970,11710,6310,9010,9044.65,0.62,0,828,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,611,6.46,0.71,12,0.13,1401.00,12683.00,14150,20240425,-36.04,7820,20240805,15.73,14150,-36.04,20240425,7820,15.73,20240805,14150,-36.04,20240425,7820,15.73,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N +20241119,110955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9040,30,2,0.33,60519970,6691,34.99,9010,9090,8970,11710,6310,9010,9044.98,0.62,0,396,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,610,6.45,0.71,12,0.10,1401.00,12683.00,14150,20240425,-36.11,7820,20240805,15.60,14150,-36.11,20240425,7820,15.60,20240805,14150,-36.11,20240425,7820,15.60,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N +20241119,101019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9040,30,2,0.33,41464490,4586,23.98,9010,9090,8970,11710,6310,9010,9041.54,0.62,0,1081,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,610,6.45,0.71,12,0.07,1401.00,12683.00,14150,20240425,-36.11,7820,20240805,15.60,14150,-36.11,20240425,7820,15.60,20240805,14150,-36.11,20240425,7820,15.60,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N +20241119,091013,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9030,20,2,0.22,5315180,590,3.08,9010,9030,9000,11710,6310,9010,9008.78,0.62,0,47,9136,9072,8986,8922,8836,9105,8955,34,2700,500,6660,10,1,6750733,610,6.45,0.71,12,0.01,1401.00,12683.00,14150,20240425,-36.18,7820,20240805,15.47,14150,-36.18,20240425,7820,15.47,20240805,14150,-36.18,20240425,7820,15.47,20240805,3.65,N,250000,500,33 억,,41981,N,N,0,N,00,N 20241118,160941,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9010,100,2,1.12,171508950,19088,37.45,8910,9050,8900,11580,6240,8910,8985.17,0.57,0,3234,9170,9040,8820,8690,8470,9085,8735,34,2670,500,6590,10,1,6750733,608,6.43,0.71,12,0.28,1401.00,12683.00,14150,20240425,-36.33,7820,20240805,15.22,14150,-36.33,20240425,7820,15.22,20240805,14150,-36.33,20240425,7820,15.22,20240805,3.65,N,250000,500,33 억,,38747,N,N,0,N,00,N 20241118,150954,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,9000,90,2,1.01,169582010,18874,37.03,8910,9050,8900,11580,6240,8910,8984.95,0.57,0,3234,9170,9040,8820,8690,8470,9085,8735,34,2670,500,6590,10,1,6750733,608,6.42,0.71,12,0.28,1401.00,12683.00,14150,20240425,-36.40,7820,20240805,15.09,14150,-36.40,20240425,7820,15.09,20240805,14150,-36.40,20240425,7820,15.09,20240805,3.65,N,250000,500,33 억,,38747,N,N,0,N,00,N 20241118,140956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8970,60,2,0.67,143115100,15925,31.24,8910,9050,8900,11580,6240,8910,8986.82,0.57,0,4281,9170,9040,8820,8690,8470,9085,8735,34,2670,500,6590,10,1,6750733,606,6.40,0.71,12,0.24,1401.00,12683.00,14150,20240425,-36.61,7820,20240805,14.71,14150,-36.61,20240425,7820,14.71,20240805,14150,-36.61,20240425,7820,14.71,20240805,3.65,N,250000,500,33 억,,38747,N,N,0,N,00,N diff --git a/250030/price/prices-20241101.csv b/250030/price/prices-20241101.csv index c6975d016ba0..18a4cd0069f3 100644 --- a/250030/price/prices-20241101.csv +++ b/250030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160937,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-990,4,-14.98,36066970,6269,46.82,6200,6610,5620,7600,5620,6610,5753.23,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,146,-4.92,7.08,12,0.24,-1143.00,794.00,11100,20241030,-49.37,2915,20231123,92.80,11100,-49.37,20241030,3140,78.98,20240131,11100,-49.37,20241030,2915,92.80,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241119,150952,57,100.00,KONEX,,,N,N,N,N, ,N,5620,-990,4,-14.98,35308270,6134,45.81,6200,6610,5620,7600,5620,6610,5756.16,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,146,-4.92,7.08,12,0.24,-1143.00,794.00,11100,20241030,-49.37,2915,20231123,92.80,11100,-49.37,20241030,3140,78.98,20240131,11100,-49.37,20241030,2915,92.80,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241119,140952,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-810,5,-12.25,33261570,5770,43.09,6200,6610,5620,7600,5620,6610,5764.57,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,150,-5.07,7.30,12,0.22,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,2915,98.97,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241119,130956,57,100.00,KONEX,,,N,N,N,N, ,N,6080,-530,5,-8.02,21991690,3781,28.24,6200,6610,5620,7600,5620,6610,5816.37,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,157,-5.32,7.66,12,0.15,-1143.00,794.00,11100,20241030,-45.23,2915,20231123,108.58,11100,-45.23,20241030,3140,93.63,20240131,11100,-45.23,20241030,2915,108.58,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241119,120944,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-810,5,-12.25,19824440,3410,25.47,6200,6610,5620,7600,5620,6610,5813.62,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,150,-5.07,7.30,12,0.13,-1143.00,794.00,11100,20241030,-47.75,2915,20231123,98.97,11100,-47.75,20241030,3140,84.71,20240131,11100,-47.75,20241030,2915,98.97,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241119,110955,57,100.00,KONEX,,,N,N,N,N, ,N,5980,-630,5,-9.53,8661770,1517,11.33,6200,6600,5620,7600,5620,6610,5709.80,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,155,-5.23,7.53,12,0.06,-1143.00,794.00,11100,20241030,-46.13,2915,20231123,105.15,11100,-46.13,20241030,3140,90.45,20240131,11100,-46.13,20241030,2915,105.15,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241119,101019,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-440,5,-6.66,6700460,1170,8.74,6200,6600,5620,7600,5620,6610,5726.89,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,160,-5.40,7.77,12,0.05,-1143.00,794.00,11100,20241030,-44.41,2915,20231123,111.66,11100,-44.41,20241030,3140,96.50,20240131,11100,-44.41,20241030,2915,111.66,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N +20241119,091014,57,100.00,KONEX,,,N,N,N,N, ,N,6600,-10,5,-0.15,130600,21,0.16,6200,6600,6200,7600,5620,6610,6219.05,0.00,0,0,7916,7262,6936,6282,5956,7100,6120,13,990,500,4090,10,1,2589337,171,-5.77,8.31,12,0.00,-1143.00,794.00,11100,20241030,-40.54,2915,20231123,126.42,11100,-40.54,20241030,3140,110.19,20240131,11100,-40.54,20241030,2915,126.42,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241118,160942,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-1160,4,-14.93,88744470,13390,3561.17,7200,7590,6610,8930,6610,7770,6627.67,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,171,-5.78,8.32,12,0.52,-1143.00,794.00,11100,20241030,-40.45,2915,20231123,126.76,11100,-40.45,20241030,3140,110.51,20240131,11100,-40.45,20241030,2915,126.76,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241118,150954,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-1160,4,-14.93,88744470,13390,3561.17,7200,7590,6610,8930,6610,7770,6627.67,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,171,-5.78,8.32,12,0.52,-1143.00,794.00,11100,20241030,-40.45,2915,20231123,126.76,11100,-40.45,20241030,3140,110.51,20240131,11100,-40.45,20241030,2915,126.76,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N 20241118,140956,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-1160,4,-14.93,88744470,13390,3561.17,7200,7590,6610,8930,6610,7770,6627.67,0.00,0,0,8556,8162,7606,7212,6656,7885,6935,13,1160,500,4810,10,1,2589337,171,-5.78,8.32,12,0.52,-1143.00,794.00,11100,20241030,-40.45,2915,20231123,126.76,11100,-40.45,20241030,3140,110.51,20240131,11100,-40.45,20241030,2915,126.76,20231123,0.00,N,250030,500,12 억,,0,N,N,0,N,00,N diff --git a/250060/price/prices-20241101.csv b/250060/price/prices-20241101.csv index cb2952a5d457..4a19edfefb7a 100644 --- a/250060/price/prices-20241101.csv +++ b/250060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160938,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-25,5,-0.84,948659790,320921,35.05,2975,2995,2915,3865,2085,2975,2955.96,0.49,0,18432,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,949,-245.83,4.23,12,1.00,-12.00,698.00,6480,20240215,-54.48,2360,20240909,25.00,6480,-54.48,20240215,2360,25.00,20240909,6480,-54.48,20240215,2360,25.00,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N +20241119,150953,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2950,-25,5,-0.84,915110975,309540,33.80,2975,2995,2915,3865,2085,2975,2956.25,0.49,0,17846,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,949,-245.83,4.23,12,0.96,-12.00,698.00,6480,20240215,-54.48,2360,20240909,25.00,6480,-54.48,20240215,2360,25.00,20240909,6480,-54.48,20240215,2360,25.00,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N +20241119,140952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2930,-45,5,-1.51,795120220,268705,29.34,2975,2995,2915,3865,2085,2975,2958.97,0.49,0,7544,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,943,-244.17,4.20,12,0.84,-12.00,698.00,6480,20240215,-54.78,2360,20240909,24.15,6480,-54.78,20240215,2360,24.15,20240909,6480,-54.78,20240215,2360,24.15,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N +20241119,130956,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2965,-10,5,-0.34,593549145,200158,21.86,2975,2995,2940,3865,2085,2975,2965.32,0.49,0,7608,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,954,-247.08,4.25,12,0.62,-12.00,698.00,6480,20240215,-54.24,2360,20240909,25.64,6480,-54.24,20240215,2360,25.64,20240909,6480,-54.24,20240215,2360,25.64,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N +20241119,120944,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2960,-15,5,-0.50,548093580,184801,20.18,2975,2995,2940,3865,2085,2975,2965.77,0.49,0,6884,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,952,-246.67,4.24,12,0.57,-12.00,698.00,6480,20240215,-54.32,2360,20240909,25.42,6480,-54.32,20240215,2360,25.42,20240909,6480,-54.32,20240215,2360,25.42,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N +20241119,110955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,5,2,0.17,411292525,138686,15.14,2975,2995,2940,3865,2085,2975,2965.51,0.49,0,595,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,959,-248.33,4.27,12,0.43,-12.00,698.00,6480,20240215,-54.01,2360,20240909,26.27,6480,-54.01,20240215,2360,26.27,20240909,6480,-54.01,20240215,2360,26.27,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N +20241119,101020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2980,5,2,0.17,308391150,104114,11.37,2975,2995,2940,3865,2085,2975,2961.82,0.49,0,8483,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,959,-248.33,4.27,12,0.32,-12.00,698.00,6480,20240215,-54.01,2360,20240909,26.27,6480,-54.01,20240215,2360,26.27,20240909,6480,-54.01,20240215,2360,26.27,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N +20241119,091014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,-5,5,-0.17,70405580,23685,2.59,2975,2985,2960,3865,2085,2975,2972.38,0.49,0,-1857,3175,3075,2975,2875,2775,3125,2925,32,890,100,1840,5,1,32171314,955,-247.50,4.26,12,0.07,-12.00,698.00,6480,20240215,-54.17,2360,20240909,25.85,6480,-54.17,20240215,2360,25.85,20240909,6480,-54.17,20240215,2360,25.85,20240909,2.94,N,250060,100,32 억,,156086,N,N,0,N,00,N 20241118,160942,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2975,105,2,3.66,2686918795,896030,154.33,2875,3075,2875,3730,2010,2870,2998.74,0.46,0,8634,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,957,-247.92,4.26,12,2.79,-12.00,698.00,6480,20240215,-54.09,2360,20240909,26.06,6480,-54.09,20240215,2360,26.06,20240909,6480,-54.09,20240215,2360,26.06,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N 20241118,150955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2970,100,2,3.48,2633383285,878008,151.22,2875,3075,2875,3730,2010,2870,2999.28,0.46,0,5387,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,955,-247.50,4.26,12,2.73,-12.00,698.00,6480,20240215,-54.17,2360,20240909,25.85,6480,-54.17,20240215,2360,25.85,20240909,6480,-54.17,20240215,2360,25.85,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N 20241118,140957,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2985,115,2,4.01,2468221785,822410,141.65,2875,3075,2875,3730,2010,2870,3001.22,0.46,0,-4597,3033,2951,2828,2746,2623,2992,2787,32,860,100,1770,5,1,32171314,960,-248.75,4.28,12,2.56,-12.00,698.00,6480,20240215,-53.94,2360,20240909,26.48,6480,-53.94,20240215,2360,26.48,20240909,6480,-53.94,20240215,2360,26.48,20240909,2.99,N,250060,100,32 억,,148394,N,N,0,N,00,N diff --git a/250930/price/prices-20241101.csv b/250930/price/prices-20241101.csv index 78683d528725..b09b08fbfb2e 100644 --- a/250930/price/prices-20241101.csv +++ b/250930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,435,-6,5,-1.36,27269448,61921,24.31,441,455,433,573,309,441,440.39,0.28,0,-2450,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,144,-1.41,0.64,12,0.19,-309.00,683.00,898,20240408,-51.56,379,20241115,14.78,898,-51.56,20240408,379,14.78,20241115,898,-51.56,20240408,379,14.78,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N +20241119,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,436,-5,5,-1.13,23045675,52209,20.50,441,455,434,573,309,441,441.41,0.28,0,1915,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,144,-1.41,0.64,12,0.16,-309.00,683.00,898,20240408,-51.45,379,20241115,15.04,898,-51.45,20240408,379,15.04,20241115,898,-51.45,20240408,379,15.04,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N +20241119,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,435,-6,5,-1.36,22543762,51059,20.05,441,455,434,573,309,441,441.52,0.28,0,2433,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,144,-1.41,0.64,12,0.15,-309.00,683.00,898,20240408,-51.56,379,20241115,14.78,898,-51.56,20240408,379,14.78,20241115,898,-51.56,20240408,379,14.78,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N +20241119,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,446,5,2,1.13,17263304,39038,15.33,441,455,438,573,309,441,442.22,0.28,0,370,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,147,-1.44,0.65,12,0.12,-309.00,683.00,898,20240408,-50.33,379,20241115,17.68,898,-50.33,20240408,379,17.68,20241115,898,-50.33,20240408,379,17.68,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N +20241119,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,446,5,2,1.13,16378328,37054,14.55,441,455,438,573,309,441,442.01,0.28,0,2253,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,147,-1.44,0.65,12,0.11,-309.00,683.00,898,20240408,-50.33,379,20241115,17.68,898,-50.33,20240408,379,17.68,20241115,898,-50.33,20240408,379,17.68,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N +20241119,110956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,455,14,2,3.17,15361091,34756,13.65,441,455,438,573,309,441,441.97,0.28,0,1646,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,150,-1.47,0.67,12,0.11,-309.00,683.00,898,20240408,-49.33,379,20241115,20.05,898,-49.33,20240408,379,20.05,20241115,898,-49.33,20240408,379,20.05,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N +20241119,101020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,443,2,2,0.45,13619980,30884,12.13,441,453,438,573,309,441,441.00,0.28,0,3266,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,146,-1.43,0.65,12,0.09,-309.00,683.00,898,20240408,-50.67,379,20241115,16.89,898,-50.67,20240408,379,16.89,20241115,898,-50.67,20240408,379,16.89,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N +20241119,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,444,3,2,0.68,11445876,25973,10.20,441,444,438,573,309,441,440.68,0.28,0,3607,533,487,454,408,375,510,431,33,132,100,290,1,1,33000440,147,-1.44,0.65,12,0.08,-309.00,683.00,898,20240408,-50.56,379,20241115,17.15,898,-50.56,20240408,379,17.15,20241115,898,-50.56,20240408,379,17.15,20241115,0.07,N,250930,100,33 억,,92518,N,N,0,N,00,N 20241118,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,441,20,2,4.75,113032832,254576,114.06,421,500,421,547,295,421,444.01,0.24,0,12205,511,465,422,376,333,444,355,33,126,100,280,1,1,33000440,146,-1.43,0.65,12,0.77,-309.00,683.00,898,20240408,-50.89,379,20241115,16.36,898,-50.89,20240408,379,16.36,20241115,898,-50.89,20240408,379,16.36,20241115,0.07,N,250930,100,33 억,,79416,N,N,0,N,00,N 20241118,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,19,2,4.51,101165768,227232,101.81,421,500,421,547,295,421,445.21,0.24,0,8866,511,465,422,376,333,444,355,33,126,100,280,1,1,33000440,145,-1.42,0.64,12,0.69,-309.00,683.00,898,20240408,-51.00,379,20241115,16.09,898,-51.00,20240408,379,16.09,20241115,898,-51.00,20240408,379,16.09,20241115,0.07,N,250930,100,33 억,,79416,N,N,0,N,00,N 20241118,140957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,440,19,2,4.51,94177876,211230,94.64,421,500,421,547,295,421,445.85,0.24,0,6978,511,465,422,376,333,444,355,33,126,100,280,1,1,33000440,145,-1.42,0.64,12,0.64,-309.00,683.00,898,20240408,-51.00,379,20241115,16.09,898,-51.00,20240408,379,16.09,20241115,898,-51.00,20240408,379,16.09,20241115,0.07,N,250930,100,33 억,,79416,N,N,0,N,00,N diff --git a/251120/price/prices-20241101.csv b/251120/price/prices-20241101.csv index 1d6d470fc8b6..ffee248a2fc7 100644 --- a/251120/price/prices-20241101.csv +++ b/251120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160938,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13540,-40,5,-0.29,293478800,21712,86.26,13580,13660,13250,17650,9510,13580,13516.80,9.64,0,-3651,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1177,21.09,1.91,12,0.25,642.00,7085.00,19150,20240717,-29.30,12090,20240206,11.99,19150,-29.30,20240717,12090,11.99,20240206,19150,-29.30,20240717,12090,11.99,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N +20241119,150953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13420,-160,5,-1.18,261509670,19342,76.84,13580,13660,13250,17650,9510,13580,13520.30,9.64,0,-2731,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1167,20.90,1.89,12,0.22,642.00,7085.00,19150,20240717,-29.92,12090,20240206,11.00,19150,-29.92,20240717,12090,11.00,20240206,19150,-29.92,20240717,12090,11.00,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N +20241119,140953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13560,-20,5,-0.15,195840330,14449,57.40,13580,13660,13470,17650,9510,13580,13553.90,9.64,0,-335,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1179,21.12,1.91,12,0.17,642.00,7085.00,19150,20240717,-29.19,12090,20240206,12.16,19150,-29.19,20240717,12090,12.16,20240206,19150,-29.19,20240717,12090,12.16,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N +20241119,130956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13620,40,2,0.29,177865650,13119,52.12,13580,13660,13490,17650,9510,13580,13557.87,9.64,0,161,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1184,21.21,1.92,12,0.15,642.00,7085.00,19150,20240717,-28.88,12090,20240206,12.66,19150,-28.88,20240717,12090,12.66,20240206,19150,-28.88,20240717,12090,12.66,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N +20241119,120944,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13620,40,2,0.29,109982980,8105,32.20,13580,13660,13490,17650,9510,13580,13569.77,9.64,0,-458,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1184,21.21,1.92,12,0.09,642.00,7085.00,19150,20240717,-28.88,12090,20240206,12.66,19150,-28.88,20240717,12090,12.66,20240206,19150,-28.88,20240717,12090,12.66,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N +20241119,110956,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13640,60,2,0.44,99653170,7346,29.18,13580,13660,13490,17650,9510,13580,13565.64,9.64,0,-255,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1186,21.25,1.93,12,0.08,642.00,7085.00,19150,20240717,-28.77,12090,20240206,12.82,19150,-28.77,20240717,12090,12.82,20240206,19150,-28.77,20240717,12090,12.82,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N +20241119,101020,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13590,10,2,0.07,47238350,3493,13.88,13580,13660,13490,17650,9510,13580,13523.72,9.64,0,503,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1182,21.17,1.92,12,0.04,642.00,7085.00,19150,20240717,-29.03,12090,20240206,12.41,19150,-29.03,20240717,12090,12.41,20240206,19150,-29.03,20240717,12090,12.41,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N +20241119,091015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13660,80,2,0.59,1996320,147,0.58,13580,13660,13560,17650,9510,13580,13580.41,9.64,0,-101,14146,13862,13586,13302,13026,14005,13445,43,4070,500,9770,10,1,8695700,1188,21.28,1.93,12,0.00,642.00,7085.00,19150,20240717,-28.67,12090,20240206,12.99,19150,-28.67,20240717,12090,12.99,20240206,19150,-28.67,20240717,12090,12.99,20240206,2.62,N,251120,500,43 억,,838278,N,N,0,N,00,N 20241118,160943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13580,-30,5,-0.22,342029260,25171,76.18,13510,13870,13310,17690,9530,13610,13588.23,9.67,0,-1341,14123,13866,13723,13466,13323,13795,13395,43,4080,500,9790,10,1,8695700,1181,21.15,1.92,12,0.29,642.00,7085.00,19150,20240717,-29.09,12090,20240206,12.32,19150,-29.09,20240717,12090,12.32,20240206,19150,-29.09,20240717,12090,12.32,20240206,2.64,N,251120,500,43 억,,841120,N,N,0,N,00,N 20241118,150955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13590,-20,5,-0.15,323633030,23813,72.07,13510,13870,13310,17690,9530,13610,13590.60,9.67,0,-1146,14123,13866,13723,13466,13323,13795,13395,43,4080,500,9790,10,1,8695700,1182,21.17,1.92,12,0.27,642.00,7085.00,19150,20240717,-29.03,12090,20240206,12.41,19150,-29.03,20240717,12090,12.41,20240206,19150,-29.03,20240717,12090,12.41,20240206,2.64,N,251120,500,43 억,,841120,N,N,0,N,00,N 20241118,140957,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13520,-90,5,-0.66,286604780,21074,63.78,13510,13870,13310,17690,9530,13610,13599.92,9.67,0,-295,14123,13866,13723,13466,13323,13795,13395,43,4080,500,9790,10,1,8695700,1176,21.06,1.91,12,0.24,642.00,7085.00,19150,20240717,-29.40,12090,20240206,11.83,19150,-29.40,20240717,12090,11.83,20240206,19150,-29.40,20240717,12090,11.83,20240206,2.64,N,251120,500,43 억,,841120,N,N,0,N,00,N diff --git a/251270/price/prices-20241101.csv b/251270/price/prices-20241101.csv index a4872220ee11..92cb7a115d84 100644 --- a/251270/price/prices-20241101.csv +++ b/251270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160938,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49450,1550,2,3.24,6006134150,120978,149.83,47750,50400,47750,62200,33550,47900,49646.97,26.30,0,-6339,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,50,1,85953502,42504,-16.62,0.79,12,0.14,-2975.00,62650.00,72400,20240510,-31.70,45700,20231110,8.21,72400,-31.70,20240510,46100,7.27,20241115,72400,-31.70,20240510,46100,7.27,20241115,0.28,N,251270,100,85 억,,22609203,N,N,297,N,00,N +20241119,150953,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49800,1900,2,3.97,5622752350,113240,140.25,47750,50400,47750,62200,33550,47900,49653.41,26.30,0,-4495,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,50,1,85953502,42805,-16.74,0.79,12,0.13,-2975.00,62650.00,72400,20240510,-31.22,45700,20231110,8.97,72400,-31.22,20240510,46100,8.03,20241115,72400,-31.22,20240510,46100,8.03,20241115,0.28,N,251270,100,85 억,,22609203,N,N,660,N,00,N +20241119,140953,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49700,1800,2,3.76,5071892150,102136,126.50,47750,50400,47750,62200,33550,47900,49658.22,26.30,0,-3461,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,50,1,85953502,42719,-16.71,0.79,12,0.12,-2975.00,62650.00,72400,20240510,-31.35,45700,20231110,8.75,72400,-31.35,20240510,46100,7.81,20241115,72400,-31.35,20240510,46100,7.81,20241115,0.28,N,251270,100,85 억,,22609203,N,N,660,N,00,N +20241119,130957,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49800,1900,2,3.97,4515408900,90933,112.62,47750,50400,47750,62200,33550,47900,49656.44,26.30,0,-2359,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,50,1,85953502,42805,-16.74,0.79,12,0.11,-2975.00,62650.00,72400,20240510,-31.22,45700,20231110,8.97,72400,-31.22,20240510,46100,8.03,20241115,72400,-31.22,20240510,46100,8.03,20241115,0.28,N,251270,100,85 억,,22609203,N,N,660,N,00,N +20241119,120945,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49800,1900,2,3.97,3977732950,80118,99.23,47750,50400,47750,62200,33550,47900,49648.43,26.30,0,-1467,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,50,1,85953502,42805,-16.74,0.79,12,0.09,-2975.00,62650.00,72400,20240510,-31.22,45700,20231110,8.97,72400,-31.22,20240510,46100,8.03,20241115,72400,-31.22,20240510,46100,8.03,20241115,0.28,N,251270,100,85 억,,22609203,N,N,660,N,00,N +20241119,110956,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,50000,2100,2,4.38,3424987500,69045,85.51,47750,50400,47750,62200,33550,47900,49605.15,26.30,0,-816,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,100,1,85953502,42977,-16.81,0.80,12,0.08,-2975.00,62650.00,72400,20240510,-30.94,45700,20231110,9.41,72400,-30.94,20240510,46100,8.46,20241115,72400,-30.94,20240510,46100,8.46,20241115,0.28,N,251270,100,85 억,,22609203,N,N,660,N,00,N +20241119,101021,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,49600,1700,2,3.55,2359390050,47677,59.05,47750,50400,47750,62200,33550,47900,49486.97,26.30,0,-816,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,50,1,85953502,42633,-16.67,0.79,12,0.06,-2975.00,62650.00,72400,20240510,-31.49,45700,20231110,8.53,72400,-31.49,20240510,46100,7.59,20241115,72400,-31.49,20240510,46100,7.59,20241115,0.28,N,251270,100,85 억,,22609203,N,N,660,N,00,N +20241119,091015,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,48050,150,2,0.31,199497850,4151,5.14,47750,48400,47750,62200,33550,47900,48060.19,26.30,0,-613,50233,49066,47783,46616,45333,49650,47200,86,14300,100,35440,50,1,85953502,41301,-16.15,0.77,12,0.00,-2975.00,62650.00,72400,20240510,-33.63,45700,20231110,5.14,72400,-33.63,20240510,46100,4.23,20241115,72400,-33.63,20240510,46100,4.23,20241115,0.28,N,251270,100,85 억,,22609203,N,N,660,N,00,N 20241118,160943,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47900,1050,2,2.24,3870098450,80627,65.64,46500,48950,46500,60900,32800,46850,48000.62,26.29,0,-516,49283,48066,47083,45866,44883,47575,45375,86,14050,100,34660,50,1,85953502,41172,-16.10,0.76,12,0.09,-2975.00,62650.00,72400,20240510,-33.84,44550,20231109,7.52,72400,-33.84,20240510,46100,3.90,20241115,72400,-33.84,20240510,46100,3.90,20241115,0.29,N,251270,100,85 억,,22599543,N,N,659,N,00,N 20241118,150955,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47800,950,2,2.03,3385353300,70506,57.40,46500,48950,46500,60900,32800,46850,48015.79,26.29,0,-527,49283,48066,47083,45866,44883,47575,45375,86,14050,100,34660,50,1,85953502,41086,-16.07,0.76,12,0.08,-2975.00,62650.00,72400,20240510,-33.98,44550,20231109,7.30,72400,-33.98,20240510,46100,3.69,20241115,72400,-33.98,20240510,46100,3.69,20241115,0.29,N,251270,100,85 억,,22599543,N,N,261,N,00,N 20241118,140958,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,47850,1000,2,2.13,3058421700,63672,51.84,46500,48950,46500,60900,32800,46850,48034.78,26.29,0,-1420,49283,48066,47083,45866,44883,47575,45375,86,14050,100,34660,50,1,85953502,41129,-16.08,0.76,12,0.07,-2975.00,62650.00,72400,20240510,-33.91,44550,20231109,7.41,72400,-33.91,20240510,46100,3.80,20241115,72400,-33.91,20240510,46100,3.80,20241115,0.29,N,251270,100,85 억,,22599543,N,N,261,N,00,N diff --git a/251280/price/prices-20241101.csv b/251280/price/prices-20241101.csv index 3d85c66b44aa..c95bd1d4d3c8 100644 --- a/251280/price/prices-20241101.csv +++ b/251280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160939,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,266400,32,3200.00,8400,8800,8000,9660,7140,8400,8325.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241119,150954,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,266400,32,3200.00,8400,8800,8000,9660,7140,8400,8325.00,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241119,140953,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,144200,17,1700.00,8400,8800,8400,9660,7140,8400,8482.35,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241119,130957,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,144200,17,1700.00,8400,8800,8400,9660,7140,8400,8482.35,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241119,120945,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,144200,17,1700.00,8400,8800,8400,9660,7140,8400,8482.35,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241119,110956,57,100.00,KONEX,,,N,N,N,N, ,N,8400,0,3,0.00,135800,16,1600.00,8400,8800,8400,9660,7140,8400,8487.50,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241119,101021,57,100.00,KONEX,,,N,N,N,N, ,N,8800,400,2,4.76,93800,11,1100.00,8400,8800,8400,9660,7140,8400,8527.27,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,263,-15.44,18.18,12,0.00,-570.00,484.00,9200,20240920,-4.35,3000,20240318,193.33,9200,-4.35,20240920,3000,193.33,20240318,9200,-4.35,20240920,3000,193.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N +20241119,091016,57,100.00,KONEX,,,N,N,N,N, ,N,8800,400,2,4.76,93800,11,1100.00,8400,8800,8400,9660,7140,8400,8527.27,0.00,0,0,8400,8400,8400,8400,8400,8400,8400,15,1260,500,5040,10,1,2989678,263,-15.44,18.18,12,0.00,-570.00,484.00,9200,20240920,-4.35,3000,20240318,193.33,9200,-4.35,20240920,3000,193.33,20240318,9200,-4.35,20240920,3000,193.33,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241118,160943,57,100.00,KONEX,,,N,N,N,N, ,N,8400,20,2,0.24,8400,1,0.11,8400,8400,8400,9630,7130,8380,8400.00,0.00,0,0,8406,8392,8366,8352,8326,8400,8360,15,1250,500,5020,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241118,150956,57,100.00,KONEX,,,N,N,N,N, ,N,8400,20,2,0.24,8400,1,0.11,8400,8400,8400,9630,7130,8380,8400.00,0.00,0,0,8406,8392,8366,8352,8326,8400,8360,15,1250,500,5020,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N 20241118,140958,57,100.00,KONEX,,,N,N,N,N, ,N,8400,20,2,0.24,8400,1,0.11,8400,8400,8400,9630,7130,8380,8400.00,0.00,0,0,8406,8392,8366,8352,8326,8400,8360,15,1250,500,5020,10,1,2989678,251,-14.74,17.36,12,0.00,-570.00,484.00,9200,20240920,-8.70,3000,20240318,180.00,9200,-8.70,20240920,3000,180.00,20240318,9200,-8.70,20240920,3000,180.00,20240318,0.00,N,251280,500,14 억,,0,N,N,0,N,00,N diff --git a/251370/price/prices-20241101.csv b/251370/price/prices-20241101.csv index 6b1b8fb54533..25ffcf420d96 100644 --- a/251370/price/prices-20241101.csv +++ b/251370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160939,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8360,-140,5,-1.65,65059180,7696,47.07,8420,8680,8360,11050,5950,8500,8453.95,1.23,0,-1886,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1364,-47.23,1.11,12,0.05,-177.00,7531.00,14400,20240424,-41.94,7350,20240805,13.74,14400,-41.94,20240424,7350,13.74,20240805,14400,-41.94,20240424,7350,13.74,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N +20241119,150954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8420,-80,5,-0.94,56498640,6676,40.83,8420,8680,8420,11050,5950,8500,8462.95,1.23,0,-1356,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1374,-47.57,1.12,12,0.04,-177.00,7531.00,14400,20240424,-41.53,7350,20240805,14.56,14400,-41.53,20240424,7350,14.56,20240805,14400,-41.53,20240424,7350,14.56,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N +20241119,140954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8450,-50,5,-0.59,48254880,5702,34.88,8420,8680,8420,11050,5950,8500,8462.80,1.23,0,-1052,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1379,-47.74,1.12,12,0.03,-177.00,7531.00,14400,20240424,-41.32,7350,20240805,14.97,14400,-41.32,20240424,7350,14.97,20240805,14400,-41.32,20240424,7350,14.97,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N +20241119,130957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8540,40,2,0.47,42824170,5060,30.95,8420,8680,8420,11050,5950,8500,8463.27,1.23,0,-1132,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1393,-48.25,1.13,12,0.03,-177.00,7531.00,14400,20240424,-40.69,7350,20240805,16.19,14400,-40.69,20240424,7350,16.19,20240805,14400,-40.69,20240424,7350,16.19,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N +20241119,120945,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8490,-10,5,-0.12,38485350,4549,27.82,8420,8680,8420,11050,5950,8500,8460.18,1.23,0,-1233,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1385,-47.97,1.13,12,0.03,-177.00,7531.00,14400,20240424,-41.04,7350,20240805,15.51,14400,-41.04,20240424,7350,15.51,20240805,14400,-41.04,20240424,7350,15.51,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N +20241119,110957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8470,-30,5,-0.35,27901250,3300,20.18,8420,8680,8420,11050,5950,8500,8454.92,1.23,0,-1233,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1382,-47.85,1.12,12,0.02,-177.00,7531.00,14400,20240424,-41.18,7350,20240805,15.24,14400,-41.18,20240424,7350,15.24,20240805,14400,-41.18,20240424,7350,15.24,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N +20241119,101021,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8460,-40,5,-0.47,26746200,3163,19.35,8420,8680,8420,11050,5950,8500,8455.96,1.23,0,-1258,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1380,-47.80,1.12,12,0.02,-177.00,7531.00,14400,20240424,-41.25,7350,20240805,15.10,14400,-41.25,20240424,7350,15.10,20240805,14400,-41.25,20240424,7350,15.10,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N +20241119,091016,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8470,-30,5,-0.35,13356760,1583,9.68,8420,8680,8420,11050,5950,8500,8437.62,1.23,0,-158,8746,8622,8546,8422,8346,8600,8400,82,2550,500,6120,10,1,16314464,1382,-47.85,1.12,12,0.01,-177.00,7531.00,14400,20240424,-41.18,7350,20240805,15.24,14400,-41.18,20240424,7350,15.24,20240805,14400,-41.18,20240424,7350,15.24,20240805,3.14,N,251370,500,81 억,,199977,N,N,0,N,00,N 20241118,160943,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8500,0,3,0.00,139886510,16348,119.59,8500,8670,8470,11050,5950,8500,8556.81,1.22,0,966,8746,8622,8456,8332,8166,8540,8250,82,2550,500,6120,10,1,16314464,1387,-48.02,1.13,12,0.10,-177.00,7531.00,14400,20240424,-40.97,7350,20240805,15.65,14400,-40.97,20240424,7350,15.65,20240805,14400,-40.97,20240424,7350,15.65,20240805,3.18,N,251370,500,81 억,,199011,N,N,0,N,00,N 20241118,150956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8600,100,2,1.18,103623360,12108,88.57,8500,8670,8470,11050,5950,8500,8558.26,1.22,0,1347,8746,8622,8456,8332,8166,8540,8250,82,2550,500,6120,10,1,16314464,1403,-48.59,1.14,12,0.07,-177.00,7531.00,14400,20240424,-40.28,7350,20240805,17.01,14400,-40.28,20240424,7350,17.01,20240805,14400,-40.28,20240424,7350,17.01,20240805,3.18,N,251370,500,81 억,,199011,N,N,0,N,00,N 20241118,140958,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,8570,70,2,0.82,69335540,8121,59.41,8500,8670,8470,11050,5950,8500,8537.81,1.22,0,295,8746,8622,8456,8332,8166,8540,8250,82,2550,500,6120,10,1,16314464,1398,-48.42,1.14,12,0.05,-177.00,7531.00,14400,20240424,-40.49,7350,20240805,16.60,14400,-40.49,20240424,7350,16.60,20240805,14400,-40.49,20240424,7350,16.60,20240805,3.18,N,251370,500,81 억,,199011,N,N,0,N,00,N diff --git a/251630/price/prices-20241101.csv b/251630/price/prices-20241101.csv index af337f4aaa37..83f3835a281d 100644 --- a/251630/price/prices-20241101.csv +++ b/251630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160939,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4225,355,2,9.17,278593180,68034,473.87,3840,4225,3830,5030,2710,3870,4092.23,0.93,0,16156,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,674,22.72,0.55,12,0.43,186.00,7751.00,13740,20240112,-69.25,3555,20241115,18.85,13740,-69.25,20240112,3555,18.85,20241115,13740,-69.25,20240112,3555,18.85,20241115,1.95,N,251630,500,79 억,,149033,N,N,2,N,00,N +20241119,150954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4190,320,2,8.27,243023580,59601,415.14,3840,4210,3830,5030,2710,3870,4077.51,0.93,0,14550,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,668,22.53,0.54,12,0.37,186.00,7751.00,13740,20240112,-69.51,3555,20241115,17.86,13740,-69.51,20240112,3555,17.86,20241115,13740,-69.51,20240112,3555,17.86,20241115,1.95,N,251630,500,79 억,,149033,N,N,8,N,00,N +20241119,140954,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4160,290,2,7.49,198724765,48940,340.88,3840,4210,3830,5030,2710,3870,4060.58,0.93,0,10976,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,663,22.37,0.54,12,0.31,186.00,7751.00,13740,20240112,-69.72,3555,20241115,17.02,13740,-69.72,20240112,3555,17.02,20241115,13740,-69.72,20240112,3555,17.02,20241115,1.95,N,251630,500,79 억,,149033,N,N,8,N,00,N +20241119,130957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,200,2,5.17,103311240,25917,180.52,3840,4070,3830,5030,2710,3870,3986.23,0.93,0,5856,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,649,21.88,0.53,12,0.16,186.00,7751.00,13740,20240112,-70.38,3555,20241115,14.49,13740,-70.38,20240112,3555,14.49,20241115,13740,-70.38,20240112,3555,14.49,20241115,1.95,N,251630,500,79 억,,149033,N,N,8,N,00,N +20241119,120945,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4030,160,2,4.13,81253515,20472,142.59,3840,4035,3830,5030,2710,3870,3969.01,0.93,0,4719,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,642,21.67,0.52,12,0.13,186.00,7751.00,13740,20240112,-70.67,3555,20241115,13.36,13740,-70.67,20240112,3555,13.36,20241115,13740,-70.67,20240112,3555,13.36,20241115,1.95,N,251630,500,79 억,,149033,N,N,8,N,00,N +20241119,110957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4005,135,2,3.49,52007590,13179,91.79,3840,4010,3830,5030,2710,3870,3946.25,0.93,0,1108,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,639,21.53,0.52,12,0.08,186.00,7751.00,13740,20240112,-70.85,3555,20241115,12.66,13740,-70.85,20240112,3555,12.66,20241115,13740,-70.85,20240112,3555,12.66,20241115,1.95,N,251630,500,79 억,,149033,N,N,8,N,00,N +20241119,101021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3975,105,2,2.71,29713605,7585,52.83,3840,3995,3830,5030,2710,3870,3917.42,0.93,0,-421,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,634,21.37,0.51,12,0.05,186.00,7751.00,13740,20240112,-71.07,3555,20241115,11.81,13740,-71.07,20240112,3555,11.81,20241115,13740,-71.07,20240112,3555,11.81,20241115,1.95,N,251630,500,79 억,,149033,N,N,8,N,00,N +20241119,091016,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3840,-30,5,-0.78,2715720,707,4.92,3840,3900,3830,5030,2710,3870,3841.19,0.93,0,460,3946,3907,3851,3812,3756,3927,3832,80,1160,500,2700,5,1,15942886,612,20.65,0.50,12,0.00,186.00,7751.00,13740,20240112,-72.05,3555,20241115,8.02,13740,-72.05,20240112,3555,8.02,20241115,13740,-72.05,20240112,3555,8.02,20241115,1.95,N,251630,500,79 억,,149033,N,N,8,N,00,N 20241118,160944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3870,40,2,1.04,55142490,14326,25.09,3830,3890,3795,4975,2685,3830,3849.12,0.92,0,2428,4073,3951,3753,3631,3433,4012,3692,80,1145,500,2680,5,1,15942886,617,20.81,0.50,12,0.09,186.00,7751.00,13740,20240112,-71.83,3555,20241115,8.86,13740,-71.83,20240112,3555,8.86,20241115,13740,-71.83,20240112,3555,8.86,20241115,2.01,N,251630,500,79 억,,146605,N,N,8,N,00,N 20241118,150956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3845,15,2,0.39,53614660,13931,24.40,3830,3890,3795,4975,2685,3830,3848.59,0.92,0,2351,4073,3951,3753,3631,3433,4012,3692,80,1145,500,2680,5,1,15942886,613,20.67,0.50,12,0.09,186.00,7751.00,13740,20240112,-72.02,3555,20241115,8.16,13740,-72.02,20240112,3555,8.16,20241115,13740,-72.02,20240112,3555,8.16,20241115,2.01,N,251630,500,79 억,,146605,N,N,0,N,00,N 20241118,140958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3860,30,2,0.78,39364875,10235,17.92,3830,3890,3795,4975,2685,3830,3846.10,0.92,0,1645,4073,3951,3753,3631,3433,4012,3692,80,1145,500,2680,5,1,15942886,615,20.75,0.50,12,0.06,186.00,7751.00,13740,20240112,-71.91,3555,20241115,8.58,13740,-71.91,20240112,3555,8.58,20241115,13740,-71.91,20240112,3555,8.58,20241115,2.01,N,251630,500,79 억,,146605,N,N,0,N,00,N diff --git a/251970/price/prices-20241101.csv b/251970/price/prices-20241101.csv index a4c7f8f6ff3b..38f69f83ff34 100644 --- a/251970/price/prices-20241101.csv +++ b/251970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160939,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,35750,-2400,5,-6.29,3029378450,83389,85.09,38150,38250,35600,49550,26750,38150,36328.97,7.70,0,-17443,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4433,16.42,1.86,12,0.67,2177.00,19205.00,50900,20240730,-29.76,21100,20240327,69.43,50900,-29.76,20240730,21100,69.43,20240327,50900,-29.76,20240730,21100,69.43,20240327,0.98,N,251970,500,62 억,,954429,N,N,15,N,00,N +20241119,150954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,35900,-2250,5,-5.90,2815241500,77410,78.99,38150,38250,35600,49550,26750,38150,36367.93,7.70,0,-14321,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4452,16.49,1.87,12,0.62,2177.00,19205.00,50900,20240730,-29.47,21100,20240327,70.14,50900,-29.47,20240730,21100,70.14,20240327,50900,-29.47,20240730,21100,70.14,20240327,0.98,N,251970,500,62 억,,954429,N,N,32,N,00,N +20241119,140954,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,36100,-2050,5,-5.37,1924664600,52570,53.64,38150,38250,36100,49550,26750,38150,36611.46,7.70,0,-10139,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4476,16.58,1.88,12,0.42,2177.00,19205.00,50900,20240730,-29.08,21100,20240327,71.09,50900,-29.08,20240730,21100,71.09,20240327,50900,-29.08,20240730,21100,71.09,20240327,0.98,N,251970,500,62 억,,954429,N,N,32,N,00,N +20241119,130958,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,36200,-1950,5,-5.11,1522392750,41445,42.29,38150,38250,36100,49550,26750,38150,36732.84,7.70,0,-9040,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4489,16.63,1.88,12,0.33,2177.00,19205.00,50900,20240730,-28.88,21100,20240327,71.56,50900,-28.88,20240730,21100,71.56,20240327,50900,-28.88,20240730,21100,71.56,20240327,0.98,N,251970,500,62 억,,954429,N,N,32,N,00,N +20241119,120946,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,36150,-2000,5,-5.24,1147298200,31106,31.74,38150,38250,36150,49550,26750,38150,36883.50,7.70,0,-8622,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4483,16.61,1.88,12,0.25,2177.00,19205.00,50900,20240730,-28.98,21100,20240327,71.33,50900,-28.98,20240730,21100,71.33,20240327,50900,-28.98,20240730,21100,71.33,20240327,0.98,N,251970,500,62 억,,954429,N,N,32,N,00,N +20241119,110957,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,36700,-1450,5,-3.80,715642050,19245,19.64,38150,38250,36650,49550,26750,38150,37185.87,7.70,0,-5831,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4551,16.86,1.91,12,0.16,2177.00,19205.00,50900,20240730,-27.90,21100,20240327,73.93,50900,-27.90,20240730,21100,73.93,20240327,50900,-27.90,20240730,21100,73.93,20240327,0.98,N,251970,500,62 억,,954429,N,N,32,N,00,N +20241119,101022,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37050,-1100,5,-2.88,402292650,10744,10.96,38150,38250,37050,49550,26750,38150,37443.47,7.70,0,-3340,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4594,17.02,1.93,12,0.09,2177.00,19205.00,50900,20240730,-27.21,21100,20240327,75.59,50900,-27.21,20240730,21100,75.59,20240327,50900,-27.21,20240730,21100,75.59,20240327,0.98,N,251970,500,62 억,,954429,N,N,32,N,00,N +20241119,091016,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37350,-800,5,-2.10,117300400,3096,3.16,38150,38250,37150,49550,26750,38150,37887.73,7.70,0,-1041,40016,39082,37216,36282,34416,39550,36750,62,11400,500,28230,50,1,12400000,4631,17.16,1.94,12,0.02,2177.00,19205.00,50900,20240730,-26.62,21100,20240327,77.01,50900,-26.62,20240730,21100,77.01,20240327,50900,-26.62,20240730,21100,77.01,20240327,0.98,N,251970,500,62 억,,954429,N,N,32,N,00,N 20241118,160944,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,38150,1350,2,3.67,3613206850,97773,44.03,36750,38150,35350,47800,25800,36800,36955.00,7.76,0,-25967,39400,38100,35850,34550,32300,38750,35200,62,11000,500,27230,50,1,12400000,4731,17.52,1.99,12,0.79,2177.00,19205.00,50900,20240730,-25.05,21100,20240327,80.81,50900,-25.05,20240730,21100,80.81,20240327,50900,-25.05,20240730,21100,80.81,20240327,1.12,N,251970,500,62 억,,962450,N,N,32,N,00,N 20241118,150956,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,38050,1250,2,3.40,3436541250,93134,41.94,36750,38050,35350,47800,25800,36800,36898.89,7.76,0,-24262,39400,38100,35850,34550,32300,38750,35200,62,11000,500,27230,50,1,12400000,4718,17.48,1.98,12,0.75,2177.00,19205.00,50900,20240730,-25.25,21100,20240327,80.33,50900,-25.25,20240730,21100,80.33,20240327,50900,-25.25,20240730,21100,80.33,20240327,1.12,N,251970,500,62 억,,962450,N,N,35,N,00,N 20241118,140959,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,37450,650,2,1.77,2696732150,73556,33.13,36750,37800,35350,47800,25800,36800,36662.30,7.76,0,-14330,39400,38100,35850,34550,32300,38750,35200,62,11000,500,27230,50,1,12400000,4644,17.20,1.95,12,0.59,2177.00,19205.00,50900,20240730,-26.42,21100,20240327,77.49,50900,-26.42,20240730,21100,77.49,20240327,50900,-26.42,20240730,21100,77.49,20240327,1.12,N,251970,500,62 억,,962450,N,N,35,N,00,N diff --git a/252500/price/prices-20241101.csv b/252500/price/prices-20241101.csv index 2107098dd17d..2c49174b27de 100644 --- a/252500/price/prices-20241101.csv +++ b/252500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,3,2,0.34,51408744,58395,40.19,881,885,875,1145,617,881,880.36,5.06,0,-4790,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,367,13.19,0.93,12,0.14,67.00,946.00,1392,20240603,-36.49,808,20240805,9.41,1392,-36.49,20240603,808,9.41,20240805,1392,-36.49,20240603,808,9.41,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N +20241119,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,2,2,0.23,48724036,55358,38.10,881,885,875,1145,617,881,880.16,5.06,0,-4611,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,366,13.18,0.93,12,0.13,67.00,946.00,1392,20240603,-36.57,808,20240805,9.28,1392,-36.57,20240603,808,9.28,20240805,1392,-36.57,20240603,808,9.28,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N +20241119,140954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,1,2,0.11,44801424,50911,35.04,881,885,875,1145,617,881,879.99,5.06,0,-3970,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,366,13.16,0.93,12,0.12,67.00,946.00,1392,20240603,-36.64,808,20240805,9.16,1392,-36.64,20240603,808,9.16,20240805,1392,-36.64,20240603,808,9.16,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N +20241119,130958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,0,3,0.00,39162838,44523,30.64,881,885,875,1145,617,881,879.61,5.06,0,-3604,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,365,13.15,0.93,12,0.11,67.00,946.00,1392,20240603,-36.71,808,20240805,9.03,1392,-36.71,20240603,808,9.03,20240805,1392,-36.71,20240603,808,9.03,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N +20241119,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,882,1,2,0.11,34846928,39632,27.28,881,885,875,1145,617,881,879.26,5.06,0,-3604,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,366,13.16,0.93,12,0.10,67.00,946.00,1392,20240603,-36.64,808,20240805,9.16,1392,-36.64,20240603,808,9.16,20240805,1392,-36.64,20240603,808,9.16,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N +20241119,110957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-1,5,-0.11,21275474,24239,16.68,881,881,875,1145,617,881,877.74,5.06,0,-4408,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,365,13.13,0.93,12,0.06,67.00,946.00,1392,20240603,-36.78,808,20240805,8.91,1392,-36.78,20240603,808,8.91,20240805,1392,-36.78,20240603,808,8.91,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N +20241119,101022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,-3,5,-0.34,16590554,18897,13.01,881,881,875,1145,617,881,877.95,5.06,0,-4545,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,364,13.10,0.93,12,0.05,67.00,946.00,1392,20240603,-36.93,808,20240805,8.66,1392,-36.93,20240603,808,8.66,20240805,1392,-36.93,20240603,808,8.66,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N +20241119,091017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-2,5,-0.23,621486,708,0.49,881,881,875,1145,617,881,877.81,5.06,0,-517,912,896,885,869,858,891,864,41,264,100,520,1,1,41486390,365,13.12,0.93,12,0.00,67.00,946.00,1392,20240603,-36.85,808,20240805,8.79,1392,-36.85,20240603,808,8.79,20240805,1392,-36.85,20240603,808,8.79,20240805,2.36,N,252500,100,41 억,,2100476,N,N,0,N,00,N 20241118,160944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-1,5,-0.11,128235183,145191,59.51,901,901,874,1146,618,882,883.22,5.08,0,-11321,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,365,13.15,0.93,12,0.35,67.00,946.00,1392,20240603,-36.71,808,20240805,9.03,1392,-36.71,20240603,808,9.03,20240805,1392,-36.71,20240603,808,9.03,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N 20241118,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-7,5,-0.79,124455460,140887,57.74,901,901,875,1146,618,882,883.37,5.08,0,-12139,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,363,13.06,0.92,12,0.34,67.00,946.00,1392,20240603,-37.14,808,20240805,8.29,1392,-37.14,20240603,808,8.29,20240805,1392,-37.14,20240603,808,8.29,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N 20241118,140959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-1,5,-0.11,96508240,109061,44.70,901,901,877,1146,618,882,884.90,5.08,0,-12421,929,905,873,849,817,917,861,41,264,100,520,1,1,41486390,365,13.15,0.93,12,0.26,67.00,946.00,1392,20240603,-36.71,808,20240805,9.03,1392,-36.71,20240603,808,9.03,20240805,1392,-36.71,20240603,808,9.03,20240805,2.36,N,252500,100,41 억,,2107471,N,N,0,N,00,N diff --git a/252990/price/prices-20241101.csv b/252990/price/prices-20241101.csv index 3f80c6300458..ae6027ce122c 100644 --- a/252990/price/prices-20241101.csv +++ b/252990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160940,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4170,-90,5,-2.11,848476345,202971,82.41,4205,4295,4115,5530,2985,4260,4180.29,0.73,0,-5424,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2435,-160.38,2.00,12,0.35,-26.00,2085.00,9280,20240418,-55.06,4030,20241115,3.47,9280,-55.06,20240418,4030,3.47,20241115,9280,-55.06,20240418,4030,3.47,20241115,3.67,N,252990,500,291 억,,426523,N,N,64,N,00,N +20241119,150955,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4170,-90,5,-2.11,819204270,195945,79.56,4205,4295,4115,5530,2985,4260,4180.79,0.73,0,-6344,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2435,-160.38,2.00,12,0.34,-26.00,2085.00,9280,20240418,-55.06,4030,20241115,3.47,9280,-55.06,20240418,4030,3.47,20241115,9280,-55.06,20240418,4030,3.47,20241115,3.67,N,252990,500,291 억,,426523,N,N,166,N,00,N +20241119,140954,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4140,-120,5,-2.82,755117695,180484,73.28,4205,4295,4115,5530,2985,4260,4183.85,0.73,0,-4891,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2417,-159.23,1.99,12,0.31,-26.00,2085.00,9280,20240418,-55.39,4030,20241115,2.73,9280,-55.39,20240418,4030,2.73,20241115,9280,-55.39,20240418,4030,2.73,20241115,3.67,N,252990,500,291 억,,426523,N,N,166,N,00,N +20241119,130958,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4120,-140,5,-3.29,600455325,143185,58.14,4205,4295,4115,5530,2985,4260,4193.56,0.73,0,-9108,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2406,-158.46,1.98,12,0.25,-26.00,2085.00,9280,20240418,-55.60,4030,20241115,2.23,9280,-55.60,20240418,4030,2.23,20241115,9280,-55.60,20240418,4030,2.23,20241115,3.67,N,252990,500,291 억,,426523,N,N,166,N,00,N +20241119,120946,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4190,-70,5,-1.64,422350615,100262,40.71,4205,4295,4180,5530,2985,4260,4212.47,0.73,0,-5528,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2446,-161.15,2.01,12,0.17,-26.00,2085.00,9280,20240418,-54.85,4030,20241115,3.97,9280,-54.85,20240418,4030,3.97,20241115,9280,-54.85,20240418,4030,3.97,20241115,3.67,N,252990,500,291 억,,426523,N,N,166,N,00,N +20241119,110958,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4210,-50,5,-1.17,348012025,82546,33.52,4205,4295,4185,5530,2985,4260,4215.98,0.73,0,-6072,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2458,-161.92,2.02,12,0.14,-26.00,2085.00,9280,20240418,-54.63,4030,20241115,4.47,9280,-54.63,20240418,4030,4.47,20241115,9280,-54.63,20240418,4030,4.47,20241115,3.67,N,252990,500,291 억,,426523,N,N,166,N,00,N +20241119,101022,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4220,-40,5,-0.94,250968730,59462,24.14,4205,4295,4200,5530,2985,4260,4220.66,0.73,0,-8936,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2464,-162.31,2.02,12,0.10,-26.00,2085.00,9280,20240418,-54.53,4030,20241115,4.71,9280,-54.53,20240418,4030,4.71,20241115,9280,-54.53,20240418,4030,4.71,20241115,3.67,N,252990,500,291 억,,426523,N,N,166,N,00,N +20241119,091017,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4255,-5,5,-0.12,81825485,19391,7.87,4205,4295,4205,5530,2985,4260,4219.77,0.73,0,349,4523,4391,4298,4166,4073,4345,4120,292,1270,500,2810,5,1,58388063,2484,-163.65,2.04,12,0.03,-26.00,2085.00,9280,20240418,-54.15,4030,20241115,5.58,9280,-54.15,20240418,4030,5.58,20241115,9280,-54.15,20240418,4030,5.58,20241115,3.67,N,252990,500,291 억,,426523,N,N,166,N,00,N 20241118,160944,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4260,-115,5,-2.63,1057621345,245861,62.54,4350,4430,4205,5680,3065,4375,4301.84,0.87,0,-82648,4658,4516,4273,4131,3888,4587,4202,292,1305,500,2880,5,1,58388063,2487,-163.85,2.04,12,0.42,-26.00,2085.00,9280,20240418,-54.09,4030,20241115,5.71,9280,-54.09,20240418,4030,5.71,20241115,9280,-54.09,20240418,4030,5.71,20241115,3.73,N,252990,500,291 억,,509585,N,N,165,N,00,N 20241118,150957,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4245,-130,5,-2.97,1018147775,236596,60.18,4350,4430,4205,5680,3065,4375,4303.32,0.87,0,-85486,4658,4516,4273,4131,3888,4587,4202,292,1305,500,2880,5,1,58388063,2479,-163.27,2.04,12,0.41,-26.00,2085.00,9280,20240418,-54.26,4030,20241115,5.33,9280,-54.26,20240418,4030,5.33,20241115,9280,-54.26,20240418,4030,5.33,20241115,3.73,N,252990,500,291 억,,509585,N,N,229,N,00,N 20241118,140959,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,4220,-155,5,-3.54,856444680,198583,50.51,4350,4430,4220,5680,3065,4375,4312.78,0.87,0,-70672,4658,4516,4273,4131,3888,4587,4202,292,1305,500,2880,5,1,58388063,2464,-162.31,2.02,12,0.34,-26.00,2085.00,9280,20240418,-54.53,4030,20241115,4.71,9280,-54.53,20240418,4030,4.71,20241115,9280,-54.53,20240418,4030,4.71,20241115,3.73,N,252990,500,291 억,,509585,N,N,229,N,00,N diff --git a/253450/price/prices-20241101.csv b/253450/price/prices-20241101.csv index cc7100796f45..68dc427535b5 100644 --- a/253450/price/prices-20241101.csv +++ b/253450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160940,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45200,-350,5,-0.77,6633473000,145155,49.39,45800,46150,45050,59200,31900,45550,45700.33,8.52,0,13898,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13586,45.15,1.92,12,0.48,1001.00,23546.00,57400,20231110,-21.25,33000,20240805,36.97,52600,-14.07,20240103,33000,36.97,20240805,56900,-20.56,20231124,33000,36.97,20240805,0.72,N,253450,500,150 억,,2559938,N,N,507,N,00,N +20241119,150955,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45200,-350,5,-0.77,6425456950,140551,47.82,45800,46150,45050,59200,31900,45550,45716.22,8.52,0,12649,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13586,45.15,1.92,12,0.47,1001.00,23546.00,57400,20231110,-21.25,33000,20240805,36.97,52600,-14.07,20240103,33000,36.97,20240805,56900,-20.56,20231124,33000,36.97,20240805,0.72,N,253450,500,150 억,,2559938,N,N,572,N,00,N +20241119,140955,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45400,-150,5,-0.33,5716560950,124903,42.50,45800,46150,45050,59200,31900,45550,45768.04,8.52,0,8855,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13647,45.35,1.93,12,0.42,1001.00,23546.00,57400,20231110,-20.91,33000,20240805,37.58,52600,-13.69,20240103,33000,37.58,20240805,56900,-20.21,20231124,33000,37.58,20240805,0.72,N,253450,500,150 억,,2559938,N,N,572,N,00,N +20241119,130958,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45850,300,2,0.66,3960332250,86485,29.43,45800,46100,45050,59200,31900,45550,45792.18,8.52,0,8011,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13782,45.80,1.95,12,0.29,1001.00,23546.00,57400,20231110,-20.12,33000,20240805,38.94,52600,-12.83,20240103,33000,38.94,20240805,56900,-19.42,20231124,33000,38.94,20240805,0.72,N,253450,500,150 억,,2559938,N,N,572,N,00,N +20241119,120946,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45850,300,2,0.66,3463248700,75646,25.74,45800,46100,45050,59200,31900,45550,45782.37,8.52,0,6366,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13782,45.80,1.95,12,0.25,1001.00,23546.00,57400,20231110,-20.12,33000,20240805,38.94,52600,-12.83,20240103,33000,38.94,20240805,56900,-19.42,20231124,33000,38.94,20240805,0.72,N,253450,500,150 억,,2559938,N,N,572,N,00,N +20241119,110958,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45900,350,2,0.77,2999443900,65524,22.30,45800,46100,45050,59200,31900,45550,45776.33,8.52,0,6008,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13797,45.85,1.95,12,0.22,1001.00,23546.00,57400,20231110,-20.03,33000,20240805,39.09,52600,-12.74,20240103,33000,39.09,20240805,56900,-19.33,20231124,33000,39.09,20240805,0.72,N,253450,500,150 억,,2559938,N,N,572,N,00,N +20241119,101022,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45800,250,2,0.55,2453844150,53606,18.24,45800,46100,45050,59200,31900,45550,45775.63,8.52,0,3830,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13767,45.75,1.95,12,0.18,1001.00,23546.00,57400,20231110,-20.21,33000,20240805,38.79,52600,-12.93,20240103,33000,38.79,20240805,56900,-19.51,20231124,33000,38.79,20240805,0.72,N,253450,500,150 억,,2559938,N,N,572,N,00,N +20241119,091017,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45700,150,2,0.33,640636000,14060,4.78,45800,45950,45050,59200,31900,45550,45564.46,8.52,0,-2033,47783,46666,44783,43666,41783,47225,44225,150,13650,500,34610,50,1,30058498,13737,45.65,1.94,12,0.05,1001.00,23546.00,57400,20231110,-20.38,33000,20240805,38.48,52600,-13.12,20240103,33000,38.48,20240805,56900,-19.68,20231124,33000,38.48,20240805,0.72,N,253450,500,150 억,,2559938,N,N,572,N,00,N 20241118,160945,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45550,2300,2,5.32,13112055550,292794,264.28,43500,45900,42900,56200,30300,43250,44780.39,8.32,0,34580,44616,43932,43016,42332,41416,44275,42675,150,12950,500,32870,50,1,30058498,13692,45.50,1.93,12,0.97,1001.00,23546.00,57800,20231109,-21.19,33000,20240805,38.03,52600,-13.40,20240103,33000,38.03,20240805,56900,-19.95,20231124,33000,38.03,20240805,0.73,N,253450,500,150 억,,2502288,N,N,571,N,00,N 20241118,150957,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45650,2400,2,5.55,12639765550,282441,254.93,43500,45900,42900,56200,30300,43250,44751.94,8.32,0,35297,44616,43932,43016,42332,41416,44275,42675,150,12950,500,32870,50,1,30058498,13722,45.60,1.94,12,0.94,1001.00,23546.00,57800,20231109,-21.02,33000,20240805,38.33,52600,-13.21,20240103,33000,38.33,20240805,56900,-19.77,20231124,33000,38.33,20240805,0.73,N,253450,500,150 억,,2502288,N,N,682,N,00,N 20241118,140959,55,40.00,KSQ150,,오락문화,N,N,N,Y,40,N,45500,2250,2,5.20,10511348050,235820,212.85,43500,45900,42900,56200,30300,43250,44573.67,8.32,0,43708,44616,43932,43016,42332,41416,44275,42675,150,12950,500,32870,50,1,30058498,13677,45.45,1.93,12,0.78,1001.00,23546.00,57800,20231109,-21.28,33000,20240805,37.88,52600,-13.50,20240103,33000,37.88,20240805,56900,-20.04,20231124,33000,37.88,20240805,0.73,N,253450,500,150 억,,2502288,N,N,682,N,00,N diff --git a/253590/price/prices-20241101.csv b/253590/price/prices-20241101.csv index 98b730f7114f..e0fe3518af84 100644 --- a/253590/price/prices-20241101.csv +++ b/253590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160941,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9500,-40,5,-0.42,3568011620,374808,53.62,9460,9650,9430,12400,6680,9540,9519.63,0.00,0,16109,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4168,49.74,4.47,12,0.85,191.00,2123.00,17270,20240704,-44.99,3670,20231113,158.86,17270,-44.99,20240704,7420,28.03,20240909,17270,-44.99,20240704,3790,150.66,20231206,4.20,N,253590,100,43 억,,0,N,N,523,N,00,N +20241119,150956,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9510,-30,5,-0.31,3369177350,353882,50.63,9460,9650,9430,12400,6680,9540,9520.62,0.00,0,14737,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4172,49.79,4.48,12,0.81,191.00,2123.00,17270,20240704,-44.93,3670,20231113,159.13,17270,-44.93,20240704,7420,28.17,20240909,17270,-44.93,20240704,3790,150.92,20231206,4.20,N,253590,100,43 억,,0,N,N,657,N,00,N +20241119,140955,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9450,-90,5,-0.94,3079453180,323247,46.24,9460,9650,9430,12400,6680,9540,9526.63,0.00,0,12032,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4146,49.48,4.45,12,0.74,191.00,2123.00,17270,20240704,-45.28,3670,20231113,157.49,17270,-45.28,20240704,7420,27.36,20240909,17270,-45.28,20240704,3790,149.34,20231206,4.20,N,253590,100,43 억,,0,N,N,657,N,00,N +20241119,130959,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9520,-20,5,-0.21,2615854360,274345,39.25,9460,9650,9430,12400,6680,9540,9534.91,0.00,0,22613,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4176,49.84,4.48,12,0.63,191.00,2123.00,17270,20240704,-44.88,3670,20231113,159.40,17270,-44.88,20240704,7420,28.30,20240909,17270,-44.88,20240704,3790,151.19,20231206,4.20,N,253590,100,43 억,,0,N,N,657,N,00,N +20241119,120947,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9550,10,2,0.10,2386352570,250261,35.80,9460,9650,9430,12400,6680,9540,9535.46,0.00,0,19338,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4190,50.00,4.50,12,0.57,191.00,2123.00,17270,20240704,-44.70,3670,20231113,160.22,17270,-44.70,20240704,7420,28.71,20240909,17270,-44.70,20240704,3790,151.98,20231206,4.20,N,253590,100,43 억,,0,N,N,657,N,00,N +20241119,110958,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9530,-10,5,-0.10,1961845700,205673,29.42,9460,9650,9430,12400,6680,9540,9538.66,0.00,0,11648,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4181,49.90,4.49,12,0.47,191.00,2123.00,17270,20240704,-44.82,3670,20231113,159.67,17270,-44.82,20240704,7420,28.44,20240909,17270,-44.82,20240704,3790,151.45,20231206,4.20,N,253590,100,43 억,,0,N,N,657,N,00,N +20241119,101023,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9610,70,2,0.73,1563156390,163935,23.45,9460,9650,9430,12400,6680,9540,9535.22,0.00,0,13594,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4216,50.31,4.53,12,0.37,191.00,2123.00,17270,20240704,-44.35,3670,20231113,161.85,17270,-44.35,20240704,7420,29.51,20240909,17270,-44.35,20240704,3790,153.56,20231206,4.20,N,253590,100,43 억,,0,N,N,657,N,00,N +20241119,091018,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9450,-90,5,-0.94,415257440,43760,6.26,9460,9560,9430,12400,6680,9540,9489.43,0.00,0,4638,10193,9866,9663,9336,9133,9765,9235,44,2860,100,5910,10,1,43869164,4146,49.48,4.45,12,0.10,191.00,2123.00,17270,20240704,-45.28,3670,20231113,157.49,17270,-45.28,20240704,7420,27.36,20240909,17270,-45.28,20240704,3790,149.34,20231206,4.20,N,253590,100,43 억,,0,N,N,657,N,00,N 20241118,160945,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9540,-110,5,-1.14,6704750610,689213,61.94,9940,9990,9460,12540,6760,9650,9728.93,0.00,0,-97482,10163,9906,9663,9406,9163,10035,9535,44,2890,100,5980,10,1,43869164,4185,49.95,4.49,12,1.57,191.00,2123.00,17270,20240704,-44.76,3670,20231113,159.95,17270,-44.76,20240704,7420,28.57,20240909,17270,-44.76,20240704,3790,151.72,20231206,4.33,N,253590,100,43 억,,0,N,N,657,N,00,N 20241118,150957,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9490,-160,5,-1.66,6425630180,659886,59.30,9940,9990,9460,12540,6760,9650,9737.63,0.00,0,-98597,10163,9906,9663,9406,9163,10035,9535,44,2890,100,5980,10,1,43869164,4163,49.69,4.47,12,1.50,191.00,2123.00,17270,20240704,-45.05,3670,20231113,158.58,17270,-45.05,20240704,7420,27.90,20240909,17270,-45.05,20240704,3790,150.40,20231206,4.33,N,253590,100,43 억,,0,N,N,75,N,00,N 20241118,141000,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,9580,-70,5,-0.73,5692437920,582920,52.38,9940,9990,9550,12540,6760,9650,9765.60,0.00,0,-102028,10163,9906,9663,9406,9163,10035,9535,44,2890,100,5980,10,1,43869164,4203,50.16,4.51,12,1.33,191.00,2123.00,17270,20240704,-44.53,3670,20231113,161.04,17270,-44.53,20240704,7420,29.11,20240909,17270,-44.53,20240704,3790,152.77,20231206,4.33,N,253590,100,43 억,,0,N,N,75,N,00,N diff --git a/253610/price/prices-20241101.csv b/253610/price/prices-20241101.csv index 0f79faebefd1..fbe43925ca3f 100644 --- a/253610/price/prices-20241101.csv +++ b/253610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160941,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,1029,1,0.07,1029,1029,1029,1183,875,1029,1029.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241119,150956,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,1029,1,0.07,1029,1029,1029,1183,875,1029,1029.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241119,140955,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,1029,1,0.07,1029,1029,1029,1183,875,1029,1029.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241119,130959,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,1029,1,0.07,1029,1029,1029,1183,875,1029,1029.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241119,120947,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,1029,1,0.07,1029,1029,1029,1183,875,1029,1029.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241119,110958,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,1029,1,0.07,1029,1029,1029,1183,875,1029,1029.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241119,101023,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,1029,1,0.07,1029,1029,1029,1183,875,1029,1029.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N +20241119,091018,57,100.00,KONEX,,,N,N,N,N, ,N,1029,0,3,0.00,0,0,0.00,0,0,0,1183,875,1029,0.00,0.00,0,0,1155,1092,1036,973,917,1123,1004,51,154,500,610,1,1,10104305,104,-2.49,16.87,12,0.00,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241118,160945,57,100.00,KONEX,,,N,N,N,N, ,N,1029,-120,5,-10.44,1496932,1514,50466.66,981,1099,980,1321,977,1149,988.73,0.00,0,0,1371,1260,1105,994,839,1182,916,51,172,500,680,1,1,10104305,104,-2.49,16.87,12,0.01,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241118,150958,57,100.00,KONEX,,,N,N,N,N, ,N,1029,-120,5,-10.44,1496932,1514,50466.66,981,1099,980,1321,977,1149,988.73,0.00,0,0,1371,1260,1105,994,839,1182,916,51,172,500,680,1,1,10104305,104,-2.49,16.87,12,0.01,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N 20241118,141000,57,100.00,KONEX,,,N,N,N,N, ,N,1029,-120,5,-10.44,1496932,1514,50466.66,981,1099,980,1321,977,1149,988.73,0.00,0,0,1371,1260,1105,994,839,1182,916,51,172,500,680,1,1,10104305,104,-2.49,16.87,12,0.01,-413.00,61.00,2195,20231228,-53.12,915,20241008,12.46,2170,-52.58,20240321,915,12.46,20241008,2195,-53.12,20231228,915,12.46,20241008,0.00,N,253610,500,50 억,,0,N,N,0,N,00,N diff --git a/253840/price/prices-20241101.csv b/253840/price/prices-20241101.csv index 244971d76769..e07edeaf3f65 100644 --- a/253840/price/prices-20241101.csv +++ b/253840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160941,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,-90,5,-1.59,440266470,79111,75.73,5560,5640,5520,7350,3970,5660,5565.17,2.18,0,-2368,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,933,-5.38,0.75,12,0.47,-1036.00,7433.00,11500,20240819,-51.57,4700,20240719,18.51,11500,-51.57,20240819,4700,18.51,20240719,11500,-51.57,20240819,4700,18.51,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N +20241119,150956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5560,-100,5,-1.77,425254220,76416,73.15,5560,5640,5520,7350,3970,5660,5564.99,2.18,0,-1300,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,931,-5.37,0.75,12,0.46,-1036.00,7433.00,11500,20240819,-51.65,4700,20240719,18.30,11500,-51.65,20240819,4700,18.30,20240719,11500,-51.65,20240819,4700,18.30,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N +20241119,140956,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,-110,5,-1.94,381925690,68603,65.67,5560,5640,5520,7350,3970,5660,5567.19,2.18,0,-1486,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,929,-5.36,0.75,12,0.41,-1036.00,7433.00,11500,20240819,-51.74,4700,20240719,18.09,11500,-51.74,20240819,4700,18.09,20240719,11500,-51.74,20240819,4700,18.09,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N +20241119,130959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,-110,5,-1.94,322165420,57843,55.37,5560,5640,5520,7350,3970,5660,5569.65,2.18,0,-7122,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,929,-5.36,0.75,12,0.35,-1036.00,7433.00,11500,20240819,-51.74,4700,20240719,18.09,11500,-51.74,20240819,4700,18.09,20240719,11500,-51.74,20240819,4700,18.09,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N +20241119,120947,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,-80,5,-1.41,269694510,48369,46.30,5560,5640,5540,7350,3970,5660,5575.77,2.18,0,-8362,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,934,-5.39,0.75,12,0.29,-1036.00,7433.00,11500,20240819,-51.48,4700,20240719,18.72,11500,-51.48,20240819,4700,18.72,20240719,11500,-51.48,20240819,4700,18.72,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N +20241119,110959,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,-70,5,-1.24,208712830,37479,35.88,5560,5640,5540,7350,3970,5660,5568.79,2.18,0,-6746,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,936,-5.40,0.75,12,0.22,-1036.00,7433.00,11500,20240819,-51.39,4700,20240719,18.94,11500,-51.39,20240819,4700,18.94,20240719,11500,-51.39,20240819,4700,18.94,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N +20241119,101023,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,-80,5,-1.41,163787160,29414,28.16,5560,5640,5540,7350,3970,5660,5568.34,2.18,0,-3470,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,934,-5.39,0.75,12,0.18,-1036.00,7433.00,11500,20240819,-51.48,4700,20240719,18.72,11500,-51.48,20240819,4700,18.72,20240719,11500,-51.48,20240819,4700,18.72,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N +20241119,091018,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,-60,5,-1.06,25586790,4587,4.39,5560,5640,5550,7350,3970,5660,5578.11,2.18,0,1938,6020,5840,5550,5370,5080,5930,5460,84,1690,500,3500,10,1,16743200,938,-5.41,0.75,12,0.03,-1036.00,7433.00,11500,20240819,-51.30,4700,20240719,19.15,11500,-51.30,20240819,4700,19.15,20240719,11500,-51.30,20240819,4700,19.15,20240719,2.25,N,253840,500,83 억,,364987,N,N,0,N,00,N 20241118,160945,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5660,190,2,3.47,576541610,102896,92.28,5430,5730,5260,7110,3830,5470,5603.15,2.07,0,18498,5650,5560,5460,5370,5270,5510,5320,84,1640,500,3390,10,1,16743200,948,-5.46,0.76,12,0.61,-1036.00,7433.00,11500,20240819,-50.78,4700,20240719,20.43,11500,-50.78,20240819,4700,20.43,20240719,11500,-50.78,20240819,4700,20.43,20240719,2.26,N,253840,500,83 억,,346544,N,N,0,N,00,N 20241118,150958,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5610,140,2,2.56,549835370,98150,88.03,5430,5730,5260,7110,3830,5470,5601.99,2.07,0,17670,5650,5560,5460,5370,5270,5510,5320,84,1640,500,3390,10,1,16743200,939,-5.42,0.75,12,0.59,-1036.00,7433.00,11500,20240819,-51.22,4700,20240719,19.36,11500,-51.22,20240819,4700,19.36,20240719,11500,-51.22,20240819,4700,19.36,20240719,2.26,N,253840,500,83 억,,346544,N,N,0,N,00,N 20241118,141000,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5610,140,2,2.56,464171070,82890,74.34,5430,5730,5260,7110,3830,5470,5599.84,2.07,0,14114,5650,5560,5460,5370,5270,5510,5320,84,1640,500,3390,10,1,16743200,939,-5.42,0.75,12,0.50,-1036.00,7433.00,11500,20240819,-51.22,4700,20240719,19.36,11500,-51.22,20240819,4700,19.36,20240719,11500,-51.22,20240819,4700,19.36,20240719,2.26,N,253840,500,83 억,,346544,N,N,0,N,00,N diff --git a/254120/price/prices-20241101.csv b/254120/price/prices-20241101.csv index fe51fd96649b..0f9512094987 100644 --- a/254120/price/prices-20241101.csv +++ b/254120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160941,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1508,28,2,1.89,166164954,111743,81.81,1480,1508,1440,1924,1036,1480,1487.03,1.34,0,-3683,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,464,-10.85,1.69,12,0.36,-139.00,894.00,2980,20240613,-49.40,1350,20241115,11.70,2980,-49.40,20240613,1350,11.70,20241115,2980,-49.40,20240613,1350,11.70,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N +20241119,150956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1508,28,2,1.89,163781008,110162,80.65,1480,1508,1440,1924,1036,1480,1486.73,1.34,0,-3814,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,464,-10.85,1.69,12,0.36,-139.00,894.00,2980,20240613,-49.40,1350,20241115,11.70,2980,-49.40,20240613,1350,11.70,20241115,2980,-49.40,20240613,1350,11.70,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N +20241119,140956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1492,12,2,0.81,134742868,90776,66.46,1480,1497,1440,1924,1036,1480,1484.34,1.34,0,-6879,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,459,-10.73,1.67,12,0.30,-139.00,894.00,2980,20240613,-49.93,1350,20241115,10.52,2980,-49.93,20240613,1350,10.52,20241115,2980,-49.93,20240613,1350,10.52,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N +20241119,130959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1494,14,2,0.95,109542299,73913,54.11,1480,1495,1440,1924,1036,1480,1482.04,1.34,0,-9898,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,459,-10.75,1.67,12,0.24,-139.00,894.00,2980,20240613,-49.87,1350,20241115,10.67,2980,-49.87,20240613,1350,10.67,20241115,2980,-49.87,20240613,1350,10.67,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N +20241119,120948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1482,2,2,0.14,99699802,67308,49.28,1480,1492,1440,1924,1036,1480,1481.25,1.34,0,-12726,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,456,-10.66,1.66,12,0.22,-139.00,894.00,2980,20240613,-50.27,1350,20241115,9.78,2980,-50.27,20240613,1350,9.78,20241115,2980,-50.27,20240613,1350,9.78,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N +20241119,110959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1480,0,3,0.00,93559092,63164,46.24,1480,1492,1440,1924,1036,1480,1481.21,1.34,0,-11493,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,455,-10.65,1.66,12,0.21,-139.00,894.00,2980,20240613,-50.34,1350,20241115,9.63,2980,-50.34,20240613,1350,9.63,20241115,2980,-50.34,20240613,1350,9.63,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N +20241119,101024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1491,11,2,0.74,50218673,33984,24.88,1480,1491,1440,1924,1036,1480,1477.72,1.34,0,-11939,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,459,-10.73,1.67,12,0.11,-139.00,894.00,2980,20240613,-49.97,1350,20241115,10.44,2980,-49.97,20240613,1350,10.44,20241115,2980,-49.97,20240613,1350,10.44,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N +20241119,091018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1471,-9,5,-0.61,6772153,4598,3.37,1480,1481,1471,1924,1036,1480,1472.85,1.34,0,-1298,1546,1513,1474,1441,1402,1529,1457,31,444,100,1030,1,1,30754270,452,-10.58,1.65,12,0.01,-139.00,894.00,2980,20240613,-50.64,1350,20241115,8.96,2980,-50.64,20240613,1350,8.96,20241115,2980,-50.64,20240613,1350,8.96,20241115,0.50,N,254120,100,30 억,,411562,N,N,0,N,00,N 20241118,160946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1480,25,2,1.72,197749121,133938,30.36,1440,1507,1435,1891,1019,1455,1476.42,1.33,0,-816,1593,1524,1437,1368,1281,1480,1324,31,436,100,1010,1,1,30754270,455,-10.65,1.66,12,0.44,-139.00,894.00,2980,20240613,-50.34,1350,20241115,9.63,2980,-50.34,20240613,1350,9.63,20241115,2980,-50.34,20240613,1350,9.63,20241115,0.49,N,254120,100,30 억,,410477,N,N,0,N,00,N 20241118,150958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1467,12,2,0.82,190230849,128852,29.21,1440,1507,1435,1891,1019,1455,1476.35,1.33,0,431,1593,1524,1437,1368,1281,1480,1324,31,436,100,1010,1,1,30754270,451,-10.55,1.64,12,0.42,-139.00,894.00,2980,20240613,-50.77,1350,20241115,8.67,2980,-50.77,20240613,1350,8.67,20241115,2980,-50.77,20240613,1350,8.67,20241115,0.49,N,254120,100,30 억,,410477,N,N,0,N,00,N 20241118,141001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1484,29,2,1.99,148272939,100338,22.75,1440,1507,1435,1891,1019,1455,1477.73,1.33,0,-759,1593,1524,1437,1368,1281,1480,1324,31,436,100,1010,1,1,30754270,456,-10.68,1.66,12,0.33,-139.00,894.00,2980,20240613,-50.20,1350,20241115,9.93,2980,-50.20,20240613,1350,9.93,20241115,2980,-50.20,20240613,1350,9.93,20241115,0.49,N,254120,100,30 억,,410477,N,N,0,N,00,N diff --git a/254160/price/prices-20241101.csv b/254160/price/prices-20241101.csv index 4ba087eddcd2..5280392d614b 100644 --- a/254160/price/prices-20241101.csv +++ b/254160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160942,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241119,150957,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241119,140956,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241119,131000,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241119,120948,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241119,110959,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241119,101024,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N +20241119,091019,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241118,160946,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241118,150958,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N 20241118,141001,57,100.00,KONEX,,,N,N,N,N, ,N,2395,0,3,0.00,0,0,0.00,0,0,0,2750,2040,2395,0.00,0.00,0,0,2395,2395,2395,2395,2395,2395,2395,26,355,500,1430,5,1,5160000,124,-6.29,2.41,12,0.00,-381.00,995.00,3400,20240521,-29.56,1956,20240123,22.44,3400,-29.56,20240521,1956,22.44,20240123,3400,-29.56,20240521,1956,22.44,20240123,0.00,N,254160,500,25 억,,0,N,N,0,N,00,N diff --git a/254490/price/prices-20241101.csv b/254490/price/prices-20241101.csv index a62833299214..37e6220b65da 100644 --- a/254490/price/prices-20241101.csv +++ b/254490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160942,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12710,-150,5,-1.17,597843740,47020,40.57,13120,13120,12560,16710,9010,12860,12714.67,0.25,0,-1076,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1835,35.80,2.29,12,0.33,355.00,5554.00,26000,20231214,-51.12,9790,20240805,29.83,25100,-49.36,20240104,9790,29.83,20240805,26000,-51.12,20231214,9790,29.83,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N +20241119,150957,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12610,-250,5,-1.94,573113870,45073,38.89,13120,13120,12560,16710,9010,12860,12715.24,0.25,0,-1253,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1821,35.52,2.27,12,0.31,355.00,5554.00,26000,20231214,-51.50,9790,20240805,28.80,25100,-49.76,20240104,9790,28.80,20240805,26000,-51.50,20231214,9790,28.80,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N +20241119,140956,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12610,-250,5,-1.94,461254870,36205,31.24,13120,13120,12560,16710,9010,12860,12740.09,0.25,0,-1289,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1821,35.52,2.27,12,0.25,355.00,5554.00,26000,20231214,-51.50,9790,20240805,28.80,25100,-49.76,20240104,9790,28.80,20240805,26000,-51.50,20231214,9790,28.80,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N +20241119,131000,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12730,-130,5,-1.01,387168770,30356,26.19,13120,13120,12560,16710,9010,12860,12754.27,0.25,0,588,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1838,35.86,2.29,12,0.21,355.00,5554.00,26000,20231214,-51.04,9790,20240805,30.03,25100,-49.28,20240104,9790,30.03,20240805,26000,-51.04,20231214,9790,30.03,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N +20241119,120948,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12730,-130,5,-1.01,356561420,27951,24.12,13120,13120,12560,16710,9010,12860,12756.66,0.25,0,745,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1838,35.86,2.29,12,0.19,355.00,5554.00,26000,20231214,-51.04,9790,20240805,30.03,25100,-49.28,20240104,9790,30.03,20240805,26000,-51.04,20231214,9790,30.03,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N +20241119,110959,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12700,-160,5,-1.24,341326460,26752,23.08,13120,13120,12560,16710,9010,12860,12758.91,0.25,0,1039,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1834,35.77,2.29,12,0.19,355.00,5554.00,26000,20231214,-51.15,9790,20240805,29.72,25100,-49.40,20240104,9790,29.72,20240805,26000,-51.15,20231214,9790,29.72,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N +20241119,101024,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12730,-130,5,-1.01,245112700,19164,16.54,13120,13120,12560,16710,9010,12860,12790.27,0.25,0,250,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1838,35.86,2.29,12,0.13,355.00,5554.00,26000,20231214,-51.04,9790,20240805,30.03,25100,-49.28,20240104,9790,30.03,20240805,26000,-51.04,20231214,9790,30.03,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N +20241119,091019,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12800,-60,5,-0.47,76093660,5921,5.11,13120,13120,12560,16710,9010,12860,12851.49,0.25,0,-260,13533,13196,12793,12456,12053,12995,12255,14,3850,100,9250,10,1,14438000,1848,36.06,2.30,12,0.04,355.00,5554.00,26000,20231214,-50.77,9790,20240805,30.75,25100,-49.00,20240104,9790,30.75,20240805,26000,-50.77,20231214,9790,30.75,20240805,3.17,N,254490,100,14 억,,36661,N,N,0,N,00,N 20241118,160946,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12860,370,2,2.96,1486852420,115673,69.58,12920,13130,12390,16230,8750,12490,12853.93,0.23,0,3654,13290,12890,12310,11910,11330,13090,12110,14,3740,100,8990,10,1,14438000,1857,36.23,2.32,12,0.80,355.00,5554.00,26000,20231214,-50.54,9790,20240805,31.36,25100,-48.76,20240104,9790,31.36,20240805,26000,-50.54,20231214,9790,31.36,20240805,3.20,N,254490,100,14 억,,33018,N,N,0,N,00,N 20241118,150959,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12790,300,2,2.40,1454641290,113164,68.07,12920,13130,12390,16230,8750,12490,12854.28,0.23,0,2677,13290,12890,12310,11910,11330,13090,12110,14,3740,100,8990,10,1,14438000,1847,36.03,2.30,12,0.78,355.00,5554.00,26000,20231214,-50.81,9790,20240805,30.64,25100,-49.04,20240104,9790,30.64,20240805,26000,-50.81,20231214,9790,30.64,20240805,3.20,N,254490,100,14 억,,33018,N,N,0,N,00,N 20241118,141001,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,12810,320,2,2.56,1390718520,108163,65.06,12920,13130,12390,16230,8750,12490,12857.62,0.23,0,1685,13290,12890,12310,11910,11330,13090,12110,14,3740,100,8990,10,1,14438000,1850,36.08,2.31,12,0.75,355.00,5554.00,26000,20231214,-50.73,9790,20240805,30.85,25100,-48.96,20240104,9790,30.85,20240805,26000,-50.73,20231214,9790,30.85,20240805,3.20,N,254490,100,14 억,,33018,N,N,0,N,00,N diff --git a/255220/price/prices-20241101.csv b/255220/price/prices-20241101.csv index 6f62fc1262f2..1d63d2917881 100644 --- a/255220/price/prices-20241101.csv +++ b/255220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160942,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3350,-305,5,-8.34,46944989140,13923879,79.73,3580,3580,3240,4750,2560,3655,3371.54,3.21,0,-1472376,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3161,-5.73,2.92,12,14.75,-585.00,1146.00,4005,20240731,-16.35,996,20231113,236.35,4005,-16.35,20240731,1212,176.40,20240125,4005,-16.35,20240731,1162,188.30,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N +20241119,150957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3305,-350,5,-9.58,44591115140,13218292,75.69,3580,3580,3240,4750,2560,3655,3373.42,3.21,0,-1512612,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3119,-5.65,2.88,12,14.01,-585.00,1146.00,4005,20240731,-17.48,996,20231113,231.83,4005,-17.48,20240731,1212,172.69,20240125,4005,-17.48,20240731,1162,184.42,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N +20241119,140957,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3325,-330,5,-9.03,39325762900,11636105,66.63,3580,3580,3240,4750,2560,3655,3379.61,3.21,0,-1328605,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3138,-5.68,2.90,12,12.33,-585.00,1146.00,4005,20240731,-16.98,996,20231113,233.84,4005,-16.98,20240731,1212,174.34,20240125,4005,-16.98,20240731,1162,186.14,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N +20241119,131000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3300,-355,5,-9.71,36969925055,10928916,62.58,3580,3580,3240,4750,2560,3655,3382.73,3.21,0,-1205120,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3114,-5.64,2.88,12,11.58,-585.00,1146.00,4005,20240731,-17.60,996,20231113,231.33,4005,-17.60,20240731,1212,172.28,20240125,4005,-17.60,20240731,1162,183.99,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N +20241119,120948,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3275,-380,5,-10.40,33593534710,9896557,56.67,3580,3580,3260,4750,2560,3655,3394.44,3.21,0,-1089779,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3091,-5.60,2.86,12,10.49,-585.00,1146.00,4005,20240731,-18.23,996,20231113,228.82,4005,-18.23,20240731,1212,170.21,20240125,4005,-18.23,20240731,1162,181.84,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N +20241119,111000,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3350,-305,5,-8.34,30520238595,8965959,51.34,3580,3580,3260,4750,2560,3655,3403.98,3.21,0,-947898,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3161,-5.73,2.92,12,9.50,-585.00,1146.00,4005,20240731,-16.35,996,20231113,236.35,4005,-16.35,20240731,1212,176.40,20240125,4005,-16.35,20240731,1162,188.30,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N +20241119,101024,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3280,-375,5,-10.26,23957039125,6999884,40.08,3580,3580,3260,4750,2560,3655,3422.45,3.21,0,-373076,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3095,-5.61,2.86,12,7.42,-585.00,1146.00,4005,20240731,-18.10,996,20231113,229.32,4005,-18.10,20240731,1212,170.63,20240125,4005,-18.10,20240731,1162,182.27,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N +20241119,091019,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3445,-210,5,-5.75,6772508485,1925375,11.02,3580,3580,3435,4750,2560,3655,3517.42,3.21,0,17828,3901,3777,3666,3542,3431,3840,3605,94,1095,100,2260,5,1,94372320,3251,-5.89,3.01,12,2.04,-585.00,1146.00,4005,20240731,-13.98,996,20231113,245.88,4005,-13.98,20240731,1212,184.24,20240125,4005,-13.98,20240731,1162,196.47,20231123,3.24,N,255220,100,94 억,,3031830,N,N,0,N,00,N 20241118,160947,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3655,-90,5,-2.40,63105585575,17226570,26.28,3565,3790,3555,4865,2625,3745,3663.22,3.46,0,-248985,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3449,-6.25,3.19,12,18.25,-585.00,1146.00,4005,20240731,-8.74,996,20231113,266.97,4005,-8.74,20240731,1212,201.57,20240125,4005,-8.74,20240731,1162,214.54,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N 20241118,150959,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3630,-115,5,-3.07,60167747785,16425726,25.06,3565,3790,3555,4865,2625,3745,3662.94,3.46,0,-206159,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3426,-6.21,3.17,12,17.41,-585.00,1146.00,4005,20240731,-9.36,996,20231113,264.46,4005,-9.36,20240731,1212,199.50,20240125,4005,-9.36,20240731,1162,212.39,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N 20241118,141001,57,100.00,KOSDAQ,,비금속,N,N,N,N, ,N,3630,-115,5,-3.07,56951016965,15539113,23.71,3565,3790,3555,4865,2625,3745,3664.93,3.46,0,-70813,4515,4130,3495,3110,2475,4322,3302,94,1120,100,2320,5,1,94372320,3426,-6.21,3.17,12,16.47,-585.00,1146.00,4005,20240731,-9.36,996,20231113,264.46,4005,-9.36,20240731,1212,199.50,20240125,4005,-9.36,20240731,1162,212.39,20231123,3.42,N,255220,100,94 억,,3268626,N,N,0,N,00,N diff --git a/255440/price/prices-20241101.csv b/255440/price/prices-20241101.csv index ce0d4ea0d792..9aed131b4638 100644 --- a/255440/price/prices-20241101.csv +++ b/255440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160942,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10600,-110,5,-1.03,350948230,33427,34.47,10570,10780,10100,13920,7500,10710,10498.94,0.15,0,-4553,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1384,-40.61,0.88,12,0.26,-261.00,12023.00,13400,20240405,-20.90,6650,20240909,59.40,13400,-20.90,20240405,6650,59.40,20240909,13400,-20.90,20240405,6650,59.40,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N +20241119,150957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10450,-260,5,-2.43,328346700,31292,32.27,10570,10780,10100,13920,7500,10710,10492.99,0.15,0,-4196,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1365,-40.04,0.87,12,0.24,-261.00,12023.00,13400,20240405,-22.01,6650,20240909,57.14,13400,-22.01,20240405,6650,57.14,20240909,13400,-22.01,20240405,6650,57.14,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N +20241119,140957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10540,-170,5,-1.59,250138440,23858,24.61,10570,10780,10100,13920,7500,10710,10484.47,0.15,0,-1275,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1376,-40.38,0.88,12,0.18,-261.00,12023.00,13400,20240405,-21.34,6650,20240909,58.50,13400,-21.34,20240405,6650,58.50,20240909,13400,-21.34,20240405,6650,58.50,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N +20241119,131000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10590,-120,5,-1.12,238314450,22736,23.45,10570,10780,10100,13920,7500,10710,10481.81,0.15,0,-1272,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1383,-40.57,0.88,12,0.17,-261.00,12023.00,13400,20240405,-20.97,6650,20240909,59.25,13400,-20.97,20240405,6650,59.25,20240909,13400,-20.97,20240405,6650,59.25,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N +20241119,120949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10740,30,2,0.28,197921470,18961,19.55,10570,10750,10100,13920,7500,10710,10438.35,0.15,0,-215,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1402,-41.15,0.89,12,0.15,-261.00,12023.00,13400,20240405,-19.85,6650,20240909,61.50,13400,-19.85,20240405,6650,61.50,20240909,13400,-19.85,20240405,6650,61.50,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N +20241119,111000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10350,-360,5,-3.36,125405540,12104,12.48,10570,10640,10100,13920,7500,10710,10360.67,0.15,0,1242,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1352,-39.66,0.86,12,0.09,-261.00,12023.00,13400,20240405,-22.76,6650,20240909,55.64,13400,-22.76,20240405,6650,55.64,20240909,13400,-22.76,20240405,6650,55.64,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N +20241119,101025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10330,-380,5,-3.55,102786170,9900,10.21,10570,10640,10100,13920,7500,10710,10382.44,0.15,0,1055,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1349,-39.58,0.86,12,0.08,-261.00,12023.00,13400,20240405,-22.91,6650,20240909,55.34,13400,-22.91,20240405,6650,55.34,20240909,13400,-22.91,20240405,6650,55.34,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N +20241119,091020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10600,-110,5,-1.03,67828310,6537,6.74,10570,10640,10100,13920,7500,10710,10376.06,0.15,0,1204,11390,11050,10400,10060,9410,11220,10230,66,3210,500,6640,10,1,13058000,1384,-40.61,0.88,12,0.05,-261.00,12023.00,13400,20240405,-20.90,6650,20240909,59.40,13400,-20.90,20240405,6650,59.40,20240909,13400,-20.90,20240405,6650,59.40,20240909,0.83,N,255440,500,65 억,,20164,N,N,0,N,00,N 20241118,160947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10710,690,2,6.89,1019910920,96834,186.63,9910,10740,9750,13020,7020,10020,10532.80,0.17,0,-2255,10640,10330,9790,9480,8940,10485,9635,66,3000,500,6210,10,1,13058000,1399,-41.03,0.89,12,0.74,-261.00,12023.00,13400,20240405,-20.07,6650,20240909,61.05,13400,-20.07,20240405,6650,61.05,20240909,13400,-20.07,20240405,6650,61.05,20240909,0.82,N,255440,500,65 억,,22552,N,N,0,N,00,N 20241118,150959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10590,570,2,5.69,993000260,94321,181.79,9910,10740,9750,13020,7020,10020,10528.14,0.17,0,-2680,10640,10330,9790,9480,8940,10485,9635,66,3000,500,6210,10,1,13058000,1383,-40.57,0.88,12,0.72,-261.00,12023.00,13400,20240405,-20.97,6650,20240909,59.25,13400,-20.97,20240405,6650,59.25,20240909,13400,-20.97,20240405,6650,59.25,20240909,0.82,N,255440,500,65 억,,22552,N,N,0,N,00,N 20241118,141002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10690,670,2,6.69,890367690,84704,163.25,9910,10740,9750,13020,7020,10020,10511.80,0.17,0,2223,10640,10330,9790,9480,8940,10485,9635,66,3000,500,6210,10,1,13058000,1396,-40.96,0.89,12,0.65,-261.00,12023.00,13400,20240405,-20.22,6650,20240909,60.75,13400,-20.22,20240405,6650,60.75,20240909,13400,-20.22,20240405,6650,60.75,20240909,0.82,N,255440,500,65 억,,22552,N,N,0,N,00,N diff --git a/256150/price/prices-20241101.csv b/256150/price/prices-20241101.csv index 879d69b1ccd6..c88e9795ddf3 100644 --- a/256150/price/prices-20241101.csv +++ b/256150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160943,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-10,5,-0.16,81093420,12584,340.48,6380,6530,6380,8370,4510,6440,6444.17,0.39,0,429,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,540,10.11,0.88,12,0.15,636.00,7268.00,7820,20240122,-17.77,6350,20240806,1.26,7820,-17.77,20240122,6350,1.26,20240806,7820,-17.77,20240122,6350,1.26,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N +20241119,150958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6430,-10,5,-0.16,74247090,11514,311.53,6380,6530,6380,8370,4510,6440,6448.42,0.39,0,228,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,540,10.11,0.88,12,0.14,636.00,7268.00,7820,20240122,-17.77,6350,20240806,1.26,7820,-17.77,20240122,6350,1.26,20240806,7820,-17.77,20240122,6350,1.26,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N +20241119,140957,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,0,3,0.00,47092680,7278,196.92,6380,6530,6380,8370,4510,6440,6470.55,0.39,0,143,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,541,10.13,0.89,12,0.09,636.00,7268.00,7820,20240122,-17.65,6350,20240806,1.42,7820,-17.65,20240122,6350,1.42,20240806,7820,-17.65,20240122,6350,1.42,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N +20241119,131001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6520,80,2,1.24,36902310,5699,154.19,6380,6530,6380,8370,4510,6440,6475.23,0.39,0,-119,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,547,10.25,0.90,12,0.07,636.00,7268.00,7820,20240122,-16.62,6350,20240806,2.68,7820,-16.62,20240122,6350,2.68,20240806,7820,-16.62,20240122,6350,2.68,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N +20241119,120949,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6510,70,2,1.09,26741990,4142,112.07,6380,6510,6380,8370,4510,6440,6456.30,0.39,0,-119,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,547,10.24,0.90,12,0.05,636.00,7268.00,7820,20240122,-16.75,6350,20240806,2.52,7820,-16.75,20240122,6350,2.52,20240806,7820,-16.75,20240122,6350,2.52,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N +20241119,111000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,50,2,0.78,17702540,2750,74.40,6380,6500,6380,8370,4510,6440,6437.29,0.39,0,-117,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,545,10.20,0.89,12,0.03,636.00,7268.00,7820,20240122,-17.01,6350,20240806,2.20,7820,-17.01,20240122,6350,2.20,20240806,7820,-17.01,20240122,6350,2.20,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N +20241119,101025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6490,50,2,0.78,5619910,877,23.73,6380,6500,6380,8370,4510,6440,6408.11,0.39,0,-192,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,545,10.20,0.89,12,0.01,636.00,7268.00,7820,20240122,-17.01,6350,20240806,2.20,7820,-17.01,20240122,6350,2.20,20240806,7820,-17.01,20240122,6350,2.20,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N +20241119,091020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6410,-30,5,-0.47,4269690,669,18.10,6380,6410,6380,8370,4510,6440,6382.20,0.39,0,-91,6533,6486,6443,6396,6353,6465,6375,42,1930,500,4760,10,1,8395000,538,10.08,0.88,12,0.01,636.00,7268.00,7820,20240122,-18.03,6350,20240806,0.94,7820,-18.03,20240122,6350,0.94,20240806,7820,-18.03,20240122,6350,0.94,20240806,0.53,N,256150,500,41 억,,32853,N,N,0,N,00,N 20241118,160947,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6440,10,2,0.16,23903860,3696,49.80,6470,6490,6400,8350,4510,6430,6467.49,0.39,0,219,6536,6482,6436,6382,6336,6510,6410,42,1920,500,4750,10,1,8395000,541,10.13,0.89,12,0.04,636.00,7268.00,7820,20240122,-17.65,6350,20240806,1.42,7820,-17.65,20240122,6350,1.42,20240806,7820,-17.65,20240122,6350,1.42,20240806,0.53,N,256150,500,41 억,,32640,N,N,0,N,00,N 20241118,150959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,20,2,0.31,23291960,3601,48.52,6470,6490,6400,8350,4510,6430,6468.19,0.39,0,219,6536,6482,6436,6382,6336,6510,6410,42,1920,500,4750,10,1,8395000,541,10.14,0.89,12,0.04,636.00,7268.00,7820,20240122,-17.52,6350,20240806,1.57,7820,-17.52,20240122,6350,1.57,20240806,7820,-17.52,20240122,6350,1.57,20240806,0.53,N,256150,500,41 억,,32640,N,N,0,N,00,N 20241118,141002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6450,20,2,0.31,23221250,3590,48.37,6470,6490,6400,8350,4510,6430,6468.31,0.39,0,215,6536,6482,6436,6382,6336,6510,6410,42,1920,500,4750,10,1,8395000,541,10.14,0.89,12,0.04,636.00,7268.00,7820,20240122,-17.52,6350,20240806,1.57,7820,-17.52,20240122,6350,1.57,20240806,7820,-17.52,20240122,6350,1.57,20240806,0.53,N,256150,500,41 억,,32640,N,N,0,N,00,N diff --git a/256630/price/prices-20241101.csv b/256630/price/prices-20241101.csv index 2b486f5105ab..51b72a57db2c 100644 --- a/256630/price/prices-20241101.csv +++ b/256630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160943,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1186,-4,5,-0.34,8337136,7067,55.50,1190,1191,1169,1547,833,1190,1179.73,0.36,0,-931,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,688,-10.50,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.84,1061,20240806,11.78,2190,-45.84,20240424,1061,11.78,20240806,2190,-45.84,20240424,1061,11.78,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N +20241119,150958,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,-3,5,-0.25,8226838,6974,54.77,1190,1191,1169,1547,833,1190,1179.64,0.36,0,-931,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,688,-10.50,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.80,1061,20240806,11.88,2190,-45.80,20240424,1061,11.88,20240806,2190,-45.80,20240424,1061,11.88,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N +20241119,140957,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,-1,5,-0.08,3092723,2611,20.51,1190,1191,1178,1547,833,1190,1184.50,0.36,0,-175,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,690,-10.52,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.71,1061,20240806,12.06,2190,-45.71,20240424,1061,12.06,20240806,2190,-45.71,20240424,1061,12.06,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N +20241119,131001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1189,-1,5,-0.08,3092723,2611,20.51,1190,1191,1178,1547,833,1190,1184.50,0.36,0,-175,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,690,-10.52,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.71,1061,20240806,12.06,2190,-45.71,20240424,1061,12.06,20240806,2190,-45.71,20240424,1061,12.06,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N +20241119,120949,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1178,-12,5,-1.01,1891478,1600,12.57,1190,1191,1178,1547,833,1190,1182.17,0.36,0,27,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,683,-10.42,0.91,12,0.00,-113.00,1288.00,2190,20240424,-46.21,1061,20240806,11.03,2190,-46.21,20240424,1061,11.03,20240806,2190,-46.21,20240424,1061,11.03,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N +20241119,111001,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,0,3,0.00,605775,509,4.00,1190,1191,1179,1547,833,1190,1190.13,0.36,0,-121,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,690,-10.53,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,2190,-45.66,20240424,1061,12.16,20240806,2190,-45.66,20240424,1061,12.16,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N +20241119,101025,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,0,3,0.00,216645,182,1.43,1190,1191,1179,1547,833,1190,1190.36,0.36,0,-30,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,690,-10.53,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,2190,-45.66,20240424,1061,12.16,20240806,2190,-45.66,20240424,1061,12.16,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N +20241119,091020,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,0,3,0.00,51171,43,0.34,1190,1191,1190,1547,833,1190,1190.02,0.36,0,-41,1218,1204,1189,1175,1160,1211,1182,58,357,100,830,1,1,57997072,690,-10.53,0.92,12,0.00,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,2190,-45.66,20240424,1061,12.16,20240806,2190,-45.66,20240424,1061,12.16,20240806,0.22,N,256630,100,57 억,,208856,N,N,0,N,00,N 20241118,160947,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,6,2,0.51,15155491,12732,18.73,1177,1203,1174,1539,829,1184,1190.35,0.36,0,-1077,1219,1201,1171,1153,1123,1186,1138,58,355,100,820,1,1,57997072,690,-10.53,0.92,12,0.02,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,2190,-45.66,20240424,1061,12.16,20240806,2190,-45.66,20240424,1061,12.16,20240806,0.22,N,256630,100,57 억,,209881,N,N,0,N,00,N 20241118,151000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1187,3,2,0.25,13605672,11429,16.81,1177,1203,1174,1539,829,1184,1190.45,0.36,0,188,1219,1201,1171,1153,1123,1186,1138,58,355,100,820,1,1,57997072,688,-10.50,0.92,12,0.02,-113.00,1288.00,2190,20240424,-45.80,1061,20240806,11.88,2190,-45.80,20240424,1061,11.88,20240806,2190,-45.80,20240424,1061,11.88,20240806,0.22,N,256630,100,57 억,,209881,N,N,0,N,00,N 20241118,141002,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1190,6,2,0.51,8738031,7313,10.76,1177,1203,1174,1539,829,1184,1194.86,0.36,0,-1034,1219,1201,1171,1153,1123,1186,1138,58,355,100,820,1,1,57997072,690,-10.53,0.92,12,0.01,-113.00,1288.00,2190,20240424,-45.66,1061,20240806,12.16,2190,-45.66,20240424,1061,12.16,20240806,2190,-45.66,20240424,1061,12.16,20240806,0.22,N,256630,100,57 억,,209881,N,N,0,N,00,N diff --git a/256840/price/prices-20241101.csv b/256840/price/prices-20241101.csv index af6b33d0e9df..6d34cab534d3 100644 --- a/256840/price/prices-20241101.csv +++ b/256840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160943,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4155,-35,5,-0.84,12368671430,2836243,916.51,4155,4570,4135,5440,2935,4190,4361.00,4.28,0,-511360,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,2822,10.99,1.33,12,4.18,378.00,3132.00,9410,20240321,-55.84,3175,20231113,30.87,9410,-55.84,20240321,3325,24.96,20240122,9410,-55.84,20240321,3300,25.91,20231201,1.65,N,256840,100,67 억,,2903345,N,N,442,N,00,N +20241119,150958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4165,-25,5,-0.60,12244103530,2806285,906.83,4155,4570,4135,5440,2935,4190,4363.10,4.28,0,-511603,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,2829,11.02,1.33,12,4.13,378.00,3132.00,9410,20240321,-55.74,3175,20231113,31.18,9410,-55.74,20240321,3325,25.26,20240122,9410,-55.74,20240321,3300,26.21,20231201,1.65,N,256840,100,67 억,,2903345,N,N,501,N,00,N +20241119,140958,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4200,10,2,0.24,11471209650,2620527,846.80,4155,4570,4135,5440,2935,4190,4377.44,4.28,0,-558384,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,2852,11.11,1.34,12,3.86,378.00,3132.00,9410,20240321,-55.37,3175,20231113,32.28,9410,-55.37,20240321,3325,26.32,20240122,9410,-55.37,20240321,3300,27.27,20231201,1.65,N,256840,100,67 억,,2903345,N,N,501,N,00,N +20241119,131001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4285,95,2,2.27,10605734430,2416504,780.88,4155,4570,4135,5440,2935,4190,4388.88,4.28,0,-559374,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,2910,11.34,1.37,12,3.56,378.00,3132.00,9410,20240321,-54.46,3175,20231113,34.96,9410,-54.46,20240321,3325,28.87,20240122,9410,-54.46,20240321,3300,29.85,20231201,1.65,N,256840,100,67 억,,2903345,N,N,501,N,00,N +20241119,120949,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4435,245,2,5.85,4660867715,1065922,344.44,4155,4570,4135,5440,2935,4190,4372.62,4.28,0,-376178,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,3012,11.73,1.42,12,1.57,378.00,3132.00,9410,20240321,-52.87,3175,20231113,39.69,9410,-52.87,20240321,3325,33.38,20240122,9410,-52.87,20240321,3300,34.39,20231201,1.65,N,256840,100,67 억,,2903345,N,N,501,N,00,N +20241119,111001,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4165,-25,5,-0.60,610604495,146515,47.35,4155,4215,4135,5440,2935,4190,4167.52,4.28,0,-10649,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,2829,11.02,1.33,12,0.22,378.00,3132.00,9410,20240321,-55.74,3175,20231113,31.18,9410,-55.74,20240321,3325,25.26,20240122,9410,-55.74,20240321,3300,26.21,20231201,1.65,N,256840,100,67 억,,2903345,N,N,501,N,00,N +20241119,101026,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4160,-30,5,-0.72,410839335,98800,31.93,4155,4195,4135,5440,2935,4190,4158.29,4.28,0,11543,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,2825,11.01,1.33,12,0.15,378.00,3132.00,9410,20240321,-55.79,3175,20231113,31.02,9410,-55.79,20240321,3325,25.11,20240122,9410,-55.79,20240321,3300,26.06,20231201,1.65,N,256840,100,67 억,,2903345,N,N,501,N,00,N +20241119,091020,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4180,-10,5,-0.24,95502785,22969,7.42,4155,4190,4140,5440,2935,4190,4157.90,4.28,0,5658,4373,4281,4188,4096,4003,4327,4142,68,1250,100,3010,5,1,67912443,2839,11.06,1.33,12,0.03,378.00,3132.00,9410,20240321,-55.58,3175,20231113,31.65,9410,-55.58,20240321,3325,25.71,20240122,9410,-55.58,20240321,3300,26.67,20231201,1.65,N,256840,100,67 억,,2903345,N,N,501,N,00,N 20241118,160948,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4190,10,2,0.24,1273572290,303072,61.46,4145,4280,4095,5430,2930,4180,4202.38,4.35,0,-52655,4306,4242,4131,4067,3956,4275,4100,68,1250,100,3000,5,1,67912443,2846,11.08,1.34,12,0.45,378.00,3132.00,9410,20240321,-55.47,3175,20231113,31.97,9410,-55.47,20240321,3325,26.02,20240122,9410,-55.47,20240321,3300,26.97,20231201,1.70,N,256840,100,67 억,,2956001,N,N,500,N,00,N 20241118,151000,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4200,20,2,0.48,1211023530,288149,58.44,4145,4280,4095,5430,2930,4180,4202.77,4.35,0,-50508,4306,4242,4131,4067,3956,4275,4100,68,1250,100,3000,5,1,67912443,2852,11.11,1.34,12,0.42,378.00,3132.00,9410,20240321,-55.37,3175,20231113,32.28,9410,-55.37,20240321,3325,26.32,20240122,9410,-55.37,20240321,3300,27.27,20231201,1.70,N,256840,100,67 억,,2956001,N,N,103,N,00,N 20241118,141003,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,4205,25,2,0.60,1097080820,260985,52.93,4145,4280,4095,5430,2930,4180,4203.62,4.35,0,-53498,4306,4242,4131,4067,3956,4275,4100,68,1250,100,3000,5,1,67912443,2856,11.12,1.34,12,0.38,378.00,3132.00,9410,20240321,-55.31,3175,20231113,32.44,9410,-55.31,20240321,3325,26.47,20240122,9410,-55.31,20240321,3300,27.42,20231201,1.70,N,256840,100,67 억,,2956001,N,N,103,N,00,N diff --git a/256940/price/prices-20241101.csv b/256940/price/prices-20241101.csv index 6f11efe48c85..7ebf969ebd9d 100644 --- a/256940/price/prices-20241101.csv +++ b/256940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,20,2,0.37,87619700,16385,77.95,5280,5420,5280,6980,3760,5370,5347.30,1.66,0,1506,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1011,25.67,1.77,12,0.09,210.00,3053.00,8060,20240220,-33.13,4730,20240805,13.95,8060,-33.13,20240220,4730,13.95,20240805,8060,-33.13,20240220,4730,13.95,20240805,0.79,N,256940,500,93 억,,311385,N,N,129,N,00,N +20241119,150959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5390,20,2,0.37,84364140,15781,75.08,5280,5420,5280,6980,3760,5370,5345.93,1.66,0,1821,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1011,25.67,1.77,12,0.08,210.00,3053.00,8060,20240220,-33.13,4730,20240805,13.95,8060,-33.13,20240220,4730,13.95,20240805,8060,-33.13,20240220,4730,13.95,20240805,0.79,N,256940,500,93 억,,311385,N,N,113,N,00,N +20241119,140958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,0,3,0.00,71542820,13381,63.66,5280,5420,5280,6980,3760,5370,5346.60,1.66,0,2218,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1007,25.57,1.76,12,0.07,210.00,3053.00,8060,20240220,-33.37,4730,20240805,13.53,8060,-33.37,20240220,4730,13.53,20240805,8060,-33.37,20240220,4730,13.53,20240805,0.79,N,256940,500,93 억,,311385,N,N,113,N,00,N +20241119,131002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5410,40,2,0.74,65407030,12232,58.19,5280,5420,5280,6980,3760,5370,5347.21,1.66,0,2036,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1014,25.76,1.77,12,0.07,210.00,3053.00,8060,20240220,-32.88,4730,20240805,14.38,8060,-32.88,20240220,4730,14.38,20240805,8060,-32.88,20240220,4730,14.38,20240805,0.79,N,256940,500,93 억,,311385,N,N,113,N,00,N +20241119,120950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5350,-20,5,-0.37,65385490,12228,58.17,5280,5420,5280,6980,3760,5370,5347.19,1.66,0,2037,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1003,25.48,1.75,12,0.07,210.00,3053.00,8060,20240220,-33.62,4730,20240805,13.11,8060,-33.62,20240220,4730,13.11,20240805,8060,-33.62,20240220,4730,13.11,20240805,0.79,N,256940,500,93 억,,311385,N,N,113,N,00,N +20241119,111001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5410,40,2,0.74,37411540,7020,33.40,5280,5420,5280,6980,3760,5370,5329.28,1.66,0,1473,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1014,25.76,1.77,12,0.04,210.00,3053.00,8060,20240220,-32.88,4730,20240805,14.38,8060,-32.88,20240220,4730,14.38,20240805,8060,-32.88,20240220,4730,14.38,20240805,0.79,N,256940,500,93 억,,311385,N,N,113,N,00,N +20241119,101026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,0,3,0.00,32418530,6092,28.98,5280,5420,5280,6980,3760,5370,5321.49,1.66,0,1268,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1007,25.57,1.76,12,0.03,210.00,3053.00,8060,20240220,-33.37,4730,20240805,13.53,8060,-33.37,20240220,4730,13.53,20240805,8060,-33.37,20240220,4730,13.53,20240805,0.79,N,256940,500,93 억,,311385,N,N,113,N,00,N +20241119,091021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5340,-30,5,-0.56,24647140,4642,22.08,5280,5370,5280,6980,3760,5370,5309.60,1.66,0,949,5576,5472,5416,5312,5256,5445,5285,94,1610,500,3750,10,1,18748658,1001,25.43,1.75,12,0.02,210.00,3053.00,8060,20240220,-33.75,4730,20240805,12.90,8060,-33.75,20240220,4730,12.90,20240805,8060,-33.75,20240220,4730,12.90,20240805,0.79,N,256940,500,93 억,,311385,N,N,113,N,00,N 20241118,160948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5370,-150,5,-2.72,112352740,20789,43.37,5470,5520,5360,7170,3870,5520,5401.58,1.66,0,1460,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1007,25.57,1.76,12,0.11,210.00,3053.00,8060,20240220,-33.37,4730,20240805,13.53,8060,-33.37,20240220,4730,13.53,20240805,8060,-33.37,20240220,4730,13.53,20240805,0.81,N,256940,500,93 억,,310868,N,N,113,N,00,N 20241118,151000,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5360,-160,5,-2.90,108430120,20059,41.84,5470,5520,5360,7170,3870,5520,5402.63,1.66,0,1800,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1005,25.52,1.76,12,0.11,210.00,3053.00,8060,20240220,-33.50,4730,20240805,13.32,8060,-33.50,20240220,4730,13.32,20240805,8060,-33.50,20240220,4730,13.32,20240805,0.81,N,256940,500,93 억,,310868,N,N,315,N,00,N 20241118,141003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5430,-90,5,-1.63,86846690,16048,33.48,5470,5520,5360,7170,3870,5520,5408.20,1.66,0,3006,5773,5646,5393,5266,5013,5710,5330,94,1650,500,3860,10,1,18748658,1018,25.86,1.78,12,0.09,210.00,3053.00,8060,20240220,-32.63,4730,20240805,14.80,8060,-32.63,20240220,4730,14.80,20240805,8060,-32.63,20240220,4730,14.80,20240805,0.81,N,256940,500,93 억,,310868,N,N,315,N,00,N diff --git a/257370/price/prices-20241101.csv b/257370/price/prices-20241101.csv index 30fce4379fa1..8372bfef413d 100644 --- a/257370/price/prices-20241101.csv +++ b/257370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160944,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3545,-60,5,-1.66,279450315,79397,87.41,3615,3740,3395,4685,2525,3605,3519.61,0.40,0,12528,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,443,-13.43,1.59,12,0.63,-264.00,2226.00,10840,20241010,-67.30,3130,20241112,13.26,10840,-67.30,20241010,3130,13.26,20241112,10840,-67.30,20241010,3130,13.26,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N +20241119,150959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3480,-125,5,-3.47,269826355,76644,84.38,3615,3740,3395,4685,2525,3605,3520.52,0.40,0,12181,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,435,-13.18,1.56,12,0.61,-264.00,2226.00,10840,20241010,-67.90,3130,20241112,11.18,10840,-67.90,20241010,3130,11.18,20241112,10840,-67.90,20241010,3130,11.18,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N +20241119,140958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3470,-135,5,-3.74,252602890,71667,78.90,3615,3740,3395,4685,2525,3605,3524.68,0.40,0,12648,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,434,-13.14,1.56,12,0.57,-264.00,2226.00,10840,20241010,-67.99,3130,20241112,10.86,10840,-67.99,20241010,3130,10.86,20241112,10840,-67.99,20241010,3130,10.86,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N +20241119,131002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3490,-115,5,-3.19,236740665,67097,73.87,3615,3740,3395,4685,2525,3605,3528.33,0.40,0,12997,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,436,-13.22,1.57,12,0.54,-264.00,2226.00,10840,20241010,-67.80,3130,20241112,11.50,10840,-67.80,20241010,3130,11.50,20241112,10840,-67.80,20241010,3130,11.50,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N +20241119,120950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3530,-75,5,-2.08,215814560,61106,67.28,3615,3740,3395,4685,2525,3605,3531.81,0.40,0,12061,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,441,-13.37,1.59,12,0.49,-264.00,2226.00,10840,20241010,-67.44,3130,20241112,12.78,10840,-67.44,20241010,3130,12.78,20241112,10840,-67.44,20241010,3130,12.78,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N +20241119,111001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3445,-160,5,-4.44,166526100,46793,51.52,3615,3740,3425,4685,2525,3605,3558.78,0.40,0,10430,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,431,-13.05,1.55,12,0.37,-264.00,2226.00,10840,20241010,-68.22,3130,20241112,10.06,10840,-68.22,20241010,3130,10.06,20241112,10840,-68.22,20241010,3130,10.06,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N +20241119,101026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3585,-20,5,-0.55,58645245,16179,17.81,3615,3740,3520,4685,2525,3605,3624.78,0.40,0,2576,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,448,-13.58,1.61,12,0.13,-264.00,2226.00,10840,20241010,-66.93,3130,20241112,14.54,10840,-66.93,20241010,3130,14.54,20241112,10840,-66.93,20241010,3130,14.54,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N +20241119,091021,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3630,25,2,0.69,6085245,1674,1.84,3615,3655,3615,4685,2525,3605,3635.15,0.40,0,-387,3901,3752,3631,3482,3361,3692,3422,63,1080,500,2520,5,1,12504861,454,-13.75,1.63,12,0.01,-264.00,2226.00,10840,20241010,-66.51,3130,20241112,15.97,10840,-66.51,20241010,3130,15.97,20241112,10840,-66.51,20241010,3130,15.97,20241112,0.00,N,257370,500,62 억,,50203,N,N,0,N,00,N 20241118,160948,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3605,-135,5,-3.61,329685755,90490,81.67,3715,3780,3510,4860,2620,3740,3643.36,0.33,0,9478,4090,3915,3825,3650,3560,4002,3737,63,1120,500,2610,5,1,12504861,451,-13.66,1.62,12,0.72,-264.00,2226.00,10840,20241010,-66.74,3130,20241112,15.18,10840,-66.74,20241010,3130,15.18,20241112,10840,-66.74,20241010,3130,15.18,20241112,0.00,N,257370,500,62 억,,40725,N,N,0,N,00,N 20241118,151001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3590,-150,5,-4.01,319021820,87534,79.00,3715,3780,3510,4860,2620,3740,3644.55,0.33,0,10227,4090,3915,3825,3650,3560,4002,3737,63,1120,500,2610,5,1,12504861,449,-13.60,1.61,12,0.70,-264.00,2226.00,10840,20241010,-66.88,3130,20241112,14.70,10840,-66.88,20241010,3130,14.70,20241112,10840,-66.88,20241010,3130,14.70,20241112,0.00,N,257370,500,62 억,,40725,N,N,0,N,00,N 20241118,141003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3655,-85,5,-2.27,287000945,78672,71.00,3715,3780,3510,4860,2620,3740,3648.07,0.33,0,9560,4090,3915,3825,3650,3560,4002,3737,63,1120,500,2610,5,1,12504861,457,-13.84,1.64,12,0.63,-264.00,2226.00,10840,20241010,-66.28,3130,20241112,16.77,10840,-66.28,20241010,3130,16.77,20241112,10840,-66.28,20241010,3130,16.77,20241112,0.00,N,257370,500,62 억,,40725,N,N,0,N,00,N diff --git a/257720/price/prices-20241101.csv b/257720/price/prices-20241101.csv index a439b8a79abe..c732e2c08941 100644 --- a/257720/price/prices-20241101.csv +++ b/257720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160944,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26750,-900,5,-3.25,48895187500,1815968,96.43,27600,27800,26300,35900,19400,27650,26925.36,9.06,0,131189,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16284,42.39,11.97,12,2.98,631.00,2235.00,54200,20240619,-50.65,7340,20231226,264.44,54200,-50.65,20240619,7570,253.37,20240102,54200,-50.65,20240619,7340,264.44,20231226,2.72,N,257720,500,305 억,,5514439,N,N,294,N,00,N +20241119,150959,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26650,-1000,5,-3.62,42999334100,1593994,84.64,27600,27800,26500,35900,19400,27650,26975.83,9.06,0,72988,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16223,42.23,11.92,12,2.62,631.00,2235.00,54200,20240619,-50.83,7340,20231226,263.08,54200,-50.83,20240619,7570,252.05,20240102,54200,-50.83,20240619,7340,263.08,20231226,2.72,N,257720,500,305 억,,5514439,N,N,389,N,00,N +20241119,140959,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26750,-900,5,-3.25,36209173700,1339544,71.13,27600,27800,26500,35900,19400,27650,27030.95,9.06,0,62074,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16284,42.39,11.97,12,2.20,631.00,2235.00,54200,20240619,-50.65,7340,20231226,264.44,54200,-50.65,20240619,7570,253.37,20240102,54200,-50.65,20240619,7340,264.44,20231226,2.72,N,257720,500,305 억,,5514439,N,N,389,N,00,N +20241119,131002,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27200,-450,5,-1.63,29806479000,1101080,58.47,27600,27800,26500,35900,19400,27650,27070.20,9.06,0,110626,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16558,43.11,12.17,12,1.81,631.00,2235.00,54200,20240619,-49.82,7340,20231226,270.57,54200,-49.82,20240619,7570,259.31,20240102,54200,-49.82,20240619,7340,270.57,20231226,2.72,N,257720,500,305 억,,5514439,N,N,389,N,00,N +20241119,120950,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27300,-350,5,-1.27,26305183000,972317,51.63,27600,27800,26500,35900,19400,27650,27054.10,9.06,0,102727,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16618,43.26,12.21,12,1.60,631.00,2235.00,54200,20240619,-49.63,7340,20231226,271.93,54200,-49.63,20240619,7570,260.63,20240102,54200,-49.63,20240619,7340,271.93,20231226,2.72,N,257720,500,305 억,,5514439,N,N,389,N,00,N +20241119,111002,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27250,-400,5,-1.45,23117996200,855541,45.43,27600,27800,26500,35900,19400,27650,27021.46,9.06,0,79460,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16588,43.19,12.19,12,1.41,631.00,2235.00,54200,20240619,-49.72,7340,20231226,271.25,54200,-49.72,20240619,7570,259.97,20240102,54200,-49.72,20240619,7340,271.25,20231226,2.72,N,257720,500,305 억,,5514439,N,N,389,N,00,N +20241119,101026,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26950,-700,5,-2.53,18739722500,694219,36.86,27600,27800,26500,35900,19400,27650,26993.92,9.06,0,51540,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16405,42.71,12.06,12,1.14,631.00,2235.00,54200,20240619,-50.28,7340,20231226,267.17,54200,-50.28,20240619,7570,256.01,20240102,54200,-50.28,20240619,7340,267.17,20231226,2.72,N,257720,500,305 억,,5514439,N,N,389,N,00,N +20241119,091021,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,26950,-700,5,-2.53,7054348550,259245,13.77,27600,27800,26500,35900,19400,27650,27211.06,9.06,0,-23881,29516,28582,27966,27032,26416,29050,27500,305,8250,500,19350,50,1,60873234,16405,42.71,12.06,12,0.43,631.00,2235.00,54200,20240619,-50.28,7340,20231226,267.17,54200,-50.28,20240619,7570,256.01,20240102,54200,-50.28,20240619,7340,267.17,20231226,2.72,N,257720,500,305 억,,5514439,N,N,389,N,00,N 20241118,160948,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27650,-400,5,-1.43,50386070450,1800781,43.09,27400,28900,27350,36450,19650,28050,27982.20,8.74,0,207223,30616,29332,28066,26782,25516,28700,26150,305,8400,500,19630,50,1,60873234,16831,43.82,12.37,12,2.96,631.00,2235.00,54200,20240619,-48.99,7340,20231226,276.70,54200,-48.99,20240619,7570,265.26,20240102,54200,-48.99,20240619,7340,276.70,20231226,2.59,N,257720,500,305 억,,5320605,N,N,389,N,00,N 20241118,151001,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27650,-400,5,-1.43,46369797050,1655886,39.62,27400,28900,27350,36450,19650,28050,28003.01,8.74,0,143780,30616,29332,28066,26782,25516,28700,26150,305,8400,500,19630,50,1,60873234,16831,43.82,12.37,12,2.72,631.00,2235.00,54200,20240619,-48.99,7340,20231226,276.70,54200,-48.99,20240619,7570,265.26,20240102,54200,-48.99,20240619,7340,276.70,20231226,2.59,N,257720,500,305 억,,5320605,N,N,213,N,00,N 20241118,141003,55,30.00,KSQ150,,유통,N,N,N,Y,40,N,27600,-450,5,-1.60,39994570150,1425091,34.10,27400,28900,27350,36450,19650,28050,28064.57,8.74,0,89163,30616,29332,28066,26782,25516,28700,26150,305,8400,500,19630,50,1,60873234,16801,43.74,12.35,12,2.34,631.00,2235.00,54200,20240619,-49.08,7340,20231226,276.02,54200,-49.08,20240619,7570,264.60,20240102,54200,-49.08,20240619,7340,276.02,20231226,2.59,N,257720,500,305 억,,5320605,N,N,213,N,00,N diff --git a/257990/price/prices-20241101.csv b/257990/price/prices-20241101.csv index 8ba56b76e94b..1626846f8dd6 100644 --- a/257990/price/prices-20241101.csv +++ b/257990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160944,57,100.00,KONEX,,,N,N,N,N, ,N,4980,0,3,0.00,238920,48,5.94,5000,5000,4800,5720,4235,4980,4977.50,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241119,150959,57,100.00,KONEX,,,N,N,N,N, ,N,4980,0,3,0.00,238920,48,5.94,5000,5000,4800,5720,4235,4980,4977.50,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,5,1,5891392,293,17.41,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241119,140959,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-180,5,-3.61,34740,7,0.87,5000,5000,4800,5720,4235,4980,4962.86,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241119,131003,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-180,5,-3.61,34740,7,0.87,5000,5000,4800,5720,4235,4980,4962.86,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,5,1,5891392,283,16.78,1.55,12,0.00,286.00,3092.00,5800,20240814,-17.24,4200,20240402,14.29,5800,-17.24,20240814,4200,14.29,20240402,5800,-17.24,20240814,4200,14.29,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241119,120950,57,100.00,KONEX,,,N,N,N,N, ,N,4985,5,2,0.10,29940,6,0.74,5000,5000,4985,5720,4235,4980,4990.00,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,5,1,5891392,294,17.43,1.61,12,0.00,286.00,3092.00,5800,20240814,-14.05,4200,20240402,18.69,5800,-14.05,20240814,4200,18.69,20240402,5800,-14.05,20240814,4200,18.69,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241119,111002,57,100.00,KONEX,,,N,N,N,N, ,N,5000,20,2,0.40,10000,2,0.25,5000,5000,5000,5720,4235,4980,5000.00,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,10,1,5891392,295,17.48,1.62,12,0.00,286.00,3092.00,5800,20240814,-13.79,4200,20240402,19.05,5800,-13.79,20240814,4200,19.05,20240402,5800,-13.79,20240814,4200,19.05,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241119,101027,57,100.00,KONEX,,,N,N,N,N, ,N,5000,20,2,0.40,10000,2,0.25,5000,5000,5000,5720,4235,4980,5000.00,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,10,1,5891392,295,17.48,1.62,12,0.00,286.00,3092.00,5800,20240814,-13.79,4200,20240402,19.05,5800,-13.79,20240814,4200,19.05,20240402,5800,-13.79,20240814,4200,19.05,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N +20241119,091022,57,100.00,KONEX,,,N,N,N,N, ,N,5000,20,2,0.40,10000,2,0.25,5000,5000,5000,5720,4235,4980,5000.00,0.00,0,0,5086,5032,4946,4892,4806,5060,4920,29,740,500,3380,10,1,5891392,295,17.48,1.62,12,0.00,286.00,3092.00,5800,20240814,-13.79,4200,20240402,19.05,5800,-13.79,20240814,4200,19.05,20240402,5800,-13.79,20240814,4200,19.05,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241118,160949,57,100.00,KONEX,,,N,N,N,N, ,N,4980,115,2,2.36,4010485,808,284.51,4860,5000,4860,5590,4140,4865,4963.47,0.00,0,0,4911,4887,4876,4852,4841,4882,4847,29,725,500,3300,5,1,5891392,293,17.41,1.61,12,0.01,286.00,3092.00,5800,20240814,-14.14,4200,20240402,18.57,5800,-14.14,20240814,4200,18.57,20240402,5800,-14.14,20240814,4200,18.57,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241118,151001,57,100.00,KONEX,,,N,N,N,N, ,N,4985,120,2,2.47,4005505,807,284.15,4860,5000,4860,5590,4140,4865,4963.45,0.00,0,0,4911,4887,4876,4852,4841,4882,4847,29,725,500,3300,5,1,5891392,294,17.43,1.61,12,0.01,286.00,3092.00,5800,20240814,-14.05,4200,20240402,18.69,5800,-14.05,20240814,4200,18.69,20240402,5800,-14.05,20240814,4200,18.69,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N 20241118,141004,57,100.00,KONEX,,,N,N,N,N, ,N,5000,135,2,2.77,4000520,806,283.80,4860,5000,4860,5590,4140,4865,4963.42,0.00,0,0,4911,4887,4876,4852,4841,4882,4847,29,725,500,3300,10,1,5891392,295,17.48,1.62,12,0.01,286.00,3092.00,5800,20240814,-13.79,4200,20240402,19.05,5800,-13.79,20240814,4200,19.05,20240402,5800,-13.79,20240814,4200,19.05,20240402,0.00,N,257990,500,29 억,,0,N,N,0,N,00,N diff --git a/258050/price/prices-20241101.csv b/258050/price/prices-20241101.csv index 117c0d5186d6..bd9b0a283971 100644 --- a/258050/price/prices-20241101.csv +++ b/258050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160945,57,100.00,KONEX,,,N,N,N,N, ,N,270,19,2,7.57,24580,89,118.67,288,288,259,288,214,251,276.18,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,27,-2.78,3.14,12,0.00,-97.00,86.00,770,20240514,-64.94,245,20241114,10.20,770,-64.94,20240514,245,10.20,20241114,770,-64.94,20240514,245,10.20,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241119,151000,57,100.00,KONEX,,,N,N,N,N, ,N,259,8,2,3.19,21070,76,101.33,288,288,259,288,214,251,277.24,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,26,-2.67,3.01,12,0.00,-97.00,86.00,770,20240514,-66.36,245,20241114,5.71,770,-66.36,20240514,245,5.71,20241114,770,-66.36,20240514,245,5.71,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241119,140959,57,100.00,KONEX,,,N,N,N,N, ,N,288,37,1,14.74,2880,10,13.33,288,288,288,288,214,251,288.00,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,29,-2.97,3.35,12,0.00,-97.00,86.00,770,20240514,-62.60,245,20241114,17.55,770,-62.60,20240514,245,17.55,20241114,770,-62.60,20240514,245,17.55,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241119,131003,57,100.00,KONEX,,,N,N,N,N, ,N,288,37,1,14.74,2880,10,13.33,288,288,288,288,214,251,288.00,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,29,-2.97,3.35,12,0.00,-97.00,86.00,770,20240514,-62.60,245,20241114,17.55,770,-62.60,20240514,245,17.55,20241114,770,-62.60,20240514,245,17.55,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241119,120951,57,100.00,KONEX,,,N,N,N,N, ,N,288,37,1,14.74,2880,10,13.33,288,288,288,288,214,251,288.00,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,29,-2.97,3.35,12,0.00,-97.00,86.00,770,20240514,-62.60,245,20241114,17.55,770,-62.60,20240514,245,17.55,20241114,770,-62.60,20240514,245,17.55,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241119,111002,57,100.00,KONEX,,,N,N,N,N, ,N,288,37,1,14.74,2880,10,13.33,288,288,288,288,214,251,288.00,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,29,-2.97,3.35,12,0.00,-97.00,86.00,770,20240514,-62.60,245,20241114,17.55,770,-62.60,20240514,245,17.55,20241114,770,-62.60,20240514,245,17.55,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241119,101027,57,100.00,KONEX,,,N,N,N,N, ,N,288,37,1,14.74,2880,10,13.33,288,288,288,288,214,251,288.00,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,29,-2.97,3.35,12,0.00,-97.00,86.00,770,20240514,-62.60,245,20241114,17.55,770,-62.60,20240514,245,17.55,20241114,770,-62.60,20240514,245,17.55,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N +20241119,091022,57,100.00,KONEX,,,N,N,N,N, ,N,288,37,1,14.74,864,3,4.00,288,288,288,288,214,251,288.00,0.00,0,0,328,289,270,231,212,280,222,10,37,100,150,1,1,9994242,29,-2.97,3.35,12,0.00,-97.00,86.00,770,20240514,-62.60,245,20241114,17.55,770,-62.60,20240514,245,17.55,20241114,770,-62.60,20240514,245,17.55,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241118,160949,57,100.00,KONEX,,,N,N,N,N, ,N,251,-18,5,-6.69,20130,75,1.39,309,309,251,309,229,269,268.40,0.00,0,0,322,295,282,255,242,289,249,10,40,100,160,1,1,9994242,25,-2.59,2.92,12,0.00,-97.00,86.00,770,20240514,-67.40,245,20241114,2.45,770,-67.40,20240514,245,2.45,20241114,770,-67.40,20240514,245,2.45,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241118,151001,57,100.00,KONEX,,,N,N,N,N, ,N,300,31,2,11.52,13855,50,0.92,309,309,251,309,229,269,277.10,0.00,0,0,322,295,282,255,242,289,249,10,40,100,160,1,1,9994242,30,-3.09,3.49,12,0.00,-97.00,86.00,770,20240514,-61.04,245,20241114,22.45,770,-61.04,20240514,245,22.45,20241114,770,-61.04,20240514,245,22.45,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N 20241118,141004,57,100.00,KONEX,,,N,N,N,N, ,N,251,-18,5,-6.69,13555,49,0.90,309,309,251,309,229,269,276.63,0.00,0,0,322,295,282,255,242,289,249,10,40,100,160,1,1,9994242,25,-2.59,2.92,12,0.00,-97.00,86.00,770,20240514,-67.40,245,20241114,2.45,770,-67.40,20240514,245,2.45,20241114,770,-67.40,20240514,245,2.45,20241114,0.00,N,258050,100,9 억,,0,N,N,0,N,00,N diff --git a/258540/price/prices-20241101.csv b/258540/price/prices-20241101.csv index 9792e1b4f02e..abd600f19f0a 100644 --- a/258540/price/prices-20241101.csv +++ b/258540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160945,57,100.00,KONEX,,,N,N,N,N, ,N,910,-63,5,-6.47,4358506,4857,240.56,996,996,839,1118,828,973,897.37,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,94,-10.34,-7.28,12,0.05,-88.00,-125.00,2260,20240610,-59.73,503,20240102,80.91,2260,-59.73,20240610,503,80.91,20240102,2260,-59.73,20240610,503,80.91,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241119,151000,57,100.00,KONEX,,,N,N,N,N, ,N,925,-48,5,-4.93,4267506,4757,235.61,996,996,839,1118,828,973,897.10,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,96,-10.51,-7.40,12,0.05,-88.00,-125.00,2260,20240610,-59.07,503,20240102,83.90,2260,-59.07,20240610,503,83.90,20240102,2260,-59.07,20240610,503,83.90,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241119,140959,57,100.00,KONEX,,,N,N,N,N, ,N,925,-48,5,-4.93,4267506,4757,235.61,996,996,839,1118,828,973,897.10,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,96,-10.51,-7.40,12,0.05,-88.00,-125.00,2260,20240610,-59.07,503,20240102,83.90,2260,-59.07,20240610,503,83.90,20240102,2260,-59.07,20240610,503,83.90,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241119,131003,57,100.00,KONEX,,,N,N,N,N, ,N,925,-48,5,-4.93,4262881,4752,235.36,996,996,839,1118,828,973,897.07,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,96,-10.51,-7.40,12,0.05,-88.00,-125.00,2260,20240610,-59.07,503,20240102,83.90,2260,-59.07,20240610,503,83.90,20240102,2260,-59.07,20240610,503,83.90,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241119,120951,57,100.00,KONEX,,,N,N,N,N, ,N,992,19,2,1.95,888281,961,47.60,996,996,839,1118,828,973,924.33,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,103,-11.27,-7.94,12,0.01,-88.00,-125.00,2260,20240610,-56.11,503,20240102,97.22,2260,-56.11,20240610,503,97.22,20240102,2260,-56.11,20240610,503,97.22,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241119,111003,57,100.00,KONEX,,,N,N,N,N, ,N,995,22,2,2.26,865599,938,46.46,996,996,839,1118,828,973,922.81,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,103,-11.31,-7.96,12,0.01,-88.00,-125.00,2260,20240610,-55.97,503,20240102,97.81,2260,-55.97,20240610,503,97.81,20240102,2260,-55.97,20240610,503,97.81,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241119,101027,57,100.00,KONEX,,,N,N,N,N, ,N,995,22,2,2.26,856714,929,46.01,996,996,839,1118,828,973,922.19,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,103,-11.31,-7.96,12,0.01,-88.00,-125.00,2260,20240610,-55.97,503,20240102,97.81,2260,-55.97,20240610,503,97.81,20240102,2260,-55.97,20240610,503,97.81,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N +20241119,091022,57,100.00,KONEX,,,N,N,N,N, ,N,996,23,2,2.36,2988,3,0.15,996,996,996,1118,828,973,996.00,0.00,0,0,1111,1042,930,861,749,1076,895,52,145,500,580,1,1,10378119,103,-11.32,-7.97,12,0.00,-88.00,-125.00,2260,20240610,-55.93,503,20240102,98.01,2260,-55.93,20240610,503,98.01,20240102,2260,-55.93,20240610,503,98.01,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241118,160949,57,100.00,KONEX,,,N,N,N,N, ,N,973,74,2,8.23,1708652,2019,8.91,900,999,818,1033,765,899,846.29,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,101,-11.06,-7.78,12,0.02,-88.00,-125.00,2260,20240610,-56.95,503,20240102,93.44,2260,-56.95,20240610,503,93.44,20240102,2260,-56.95,20240610,503,93.44,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241118,151002,57,100.00,KONEX,,,N,N,N,N, ,N,984,85,2,9.45,1679462,1989,8.77,900,999,818,1033,765,899,844.38,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,102,-11.18,-7.87,12,0.02,-88.00,-125.00,2260,20240610,-56.46,503,20240102,95.63,2260,-56.46,20240610,503,95.63,20240102,2260,-56.46,20240610,503,95.63,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N 20241118,141004,57,100.00,KONEX,,,N,N,N,N, ,N,854,-45,5,-5.01,698345,807,3.56,900,999,818,1033,765,899,865.36,0.00,0,0,1000,949,849,798,698,899,748,52,134,500,530,1,1,10378119,89,-9.70,-6.83,12,0.01,-88.00,-125.00,2260,20240610,-62.21,503,20240102,69.78,2260,-62.21,20240610,503,69.78,20240102,2260,-62.21,20240610,503,69.78,20240102,0.00,N,258540,500,51 억,,0,N,N,0,N,00,N diff --git a/258610/price/prices-20241101.csv b/258610/price/prices-20241101.csv index c8a148d955e8..e3c92393392d 100644 --- a/258610/price/prices-20241101.csv +++ b/258610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160945,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1324,24,2,1.85,34138058,26250,58.62,1300,1335,1288,1690,910,1300,1300.50,0.38,0,769,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,355,-0.83,1.80,12,0.10,-1594.00,736.00,4330,20231122,-69.42,1270,20241118,4.25,4160,-68.17,20240103,1270,4.25,20241118,4330,-69.42,20231122,1270,4.25,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N +20241119,151000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1325,25,2,1.92,32940012,25343,56.60,1300,1335,1288,1690,910,1300,1299.77,0.38,0,769,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,355,-0.83,1.80,12,0.09,-1594.00,736.00,4330,20231122,-69.40,1270,20241118,4.33,4160,-68.15,20240103,1270,4.33,20241118,4330,-69.40,20231122,1270,4.33,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N +20241119,141000,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1297,-3,5,-0.23,27132379,20917,46.71,1300,1335,1288,1690,910,1300,1297.14,0.38,0,1911,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,347,-0.81,1.76,12,0.08,-1594.00,736.00,4330,20231122,-70.05,1270,20241118,2.13,4160,-68.82,20240103,1270,2.13,20241118,4330,-70.05,20231122,1270,2.13,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N +20241119,131003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1290,-10,5,-0.77,26346982,20312,45.36,1300,1335,1290,1690,910,1300,1297.11,0.38,0,2194,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,346,-0.81,1.75,12,0.08,-1594.00,736.00,4330,20231122,-70.21,1270,20241118,1.57,4160,-68.99,20240103,1270,1.57,20241118,4330,-70.21,20231122,1270,1.57,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N +20241119,120951,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1326,26,2,2.00,6334973,4840,10.81,1300,1335,1290,1690,910,1300,1308.88,0.38,0,704,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,355,-0.83,1.80,12,0.02,-1594.00,736.00,4330,20231122,-69.38,1270,20241118,4.41,4160,-68.12,20240103,1270,4.41,20241118,4330,-69.38,20231122,1270,4.41,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N +20241119,111003,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1325,25,2,1.92,6300497,4814,10.75,1300,1335,1290,1690,910,1300,1308.79,0.38,0,704,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,355,-0.83,1.80,12,0.02,-1594.00,736.00,4330,20231122,-69.40,1270,20241118,4.33,4160,-68.15,20240103,1270,4.33,20241118,4330,-69.40,20231122,1270,4.33,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N +20241119,101027,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1326,26,2,2.00,6049407,4624,10.33,1300,1335,1290,1690,910,1300,1308.26,0.38,0,849,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,355,-0.83,1.80,12,0.02,-1594.00,736.00,4330,20231122,-69.38,1270,20241118,4.41,4160,-68.12,20240103,1270,4.41,20241118,4330,-69.38,20231122,1270,4.41,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N +20241119,091023,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1332,32,2,2.46,318748,244,0.54,1300,1335,1300,1690,910,1300,1306.34,0.38,0,-63,1520,1410,1340,1230,1160,1375,1195,134,390,500,800,1,1,26787133,357,-0.84,1.81,12,0.00,-1594.00,736.00,4330,20231122,-69.24,1270,20241118,4.88,4160,-67.98,20240103,1270,4.88,20241118,4330,-69.24,20231122,1270,4.88,20241118,0.00,N,258610,500,133 억,,102300,N,N,0,N,00,N 20241118,160949,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1300,-58,5,-4.27,60269488,44773,222.06,1358,1450,1270,1765,951,1358,1346.28,0.38,0,679,1386,1371,1343,1328,1300,1379,1336,134,407,500,840,1,1,26787133,348,-0.82,1.77,12,0.17,-1594.00,736.00,4330,20231122,-69.98,1270,20241118,2.36,4160,-68.75,20240103,1270,2.36,20241118,4330,-69.98,20231122,1270,2.36,20241118,0.00,N,258610,500,133 억,,101486,N,N,0,N,00,N 20241118,151002,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1350,-8,5,-0.59,54821106,40621,201.46,1358,1450,1270,1765,951,1358,1349.58,0.38,0,1622,1386,1371,1343,1328,1300,1379,1336,134,407,500,840,1,1,26787133,362,-0.85,1.83,12,0.15,-1594.00,736.00,4330,20231122,-68.82,1270,20241118,6.30,4160,-67.55,20240103,1270,6.30,20241118,4330,-68.82,20231122,1270,6.30,20241118,0.00,N,258610,500,133 억,,101486,N,N,0,N,00,N 20241118,141004,57,100.00,KOSDAQ,신저가,금속,N,N,N,N, ,N,1356,-2,5,-0.15,36557140,26693,132.39,1358,1450,1270,1765,951,1358,1369.54,0.38,0,83,1386,1371,1343,1328,1300,1379,1336,134,407,500,840,1,1,26787133,363,-0.85,1.84,12,0.10,-1594.00,736.00,4330,20231122,-68.68,1270,20241118,6.77,4160,-67.40,20240103,1270,6.77,20241118,4330,-68.68,20231122,1270,6.77,20241118,0.00,N,258610,500,133 억,,101486,N,N,0,N,00,N diff --git a/258790/price/prices-20241101.csv b/258790/price/prices-20241101.csv index 2443d4670954..18ab4e22c8bd 100644 --- a/258790/price/prices-20241101.csv +++ b/258790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160945,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,863,1,2,0.12,40286567,46366,74.39,868,883,858,1120,604,862,868.88,0.22,0,645,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,216,-3.70,1.62,12,0.19,-233.00,534.00,1787,20240119,-51.71,842,20241115,2.49,1787,-51.71,20240119,842,2.49,20241115,1787,-51.71,20240119,842,2.49,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N +20241119,151001,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,870,8,2,0.93,38285283,44048,70.67,868,883,858,1120,604,862,869.17,0.22,0,1026,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,217,-3.73,1.63,12,0.18,-233.00,534.00,1787,20240119,-51.32,842,20241115,3.33,1787,-51.32,20240119,842,3.33,20241115,1787,-51.32,20240119,842,3.33,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N +20241119,141000,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,866,4,2,0.46,37147509,42733,68.56,868,883,858,1120,604,862,869.29,0.22,0,1139,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,216,-3.72,1.62,12,0.17,-233.00,534.00,1787,20240119,-51.54,842,20241115,2.85,1787,-51.54,20240119,842,2.85,20241115,1787,-51.54,20240119,842,2.85,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N +20241119,131004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,875,13,2,1.51,28545768,32772,52.58,868,883,867,1120,604,862,871.04,0.22,0,618,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,219,-3.76,1.64,12,0.13,-233.00,534.00,1787,20240119,-51.04,842,20241115,3.92,1787,-51.04,20240119,842,3.92,20241115,1787,-51.04,20240119,842,3.92,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N +20241119,120951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,871,9,2,1.04,26887067,30869,49.53,868,883,867,1120,604,862,871.01,0.22,0,153,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,218,-3.74,1.63,12,0.12,-233.00,534.00,1787,20240119,-51.26,842,20241115,3.44,1787,-51.26,20240119,842,3.44,20241115,1787,-51.26,20240119,842,3.44,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N +20241119,111003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,879,17,2,1.97,25225317,28967,46.48,868,883,867,1120,604,862,870.83,0.22,0,254,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,220,-3.77,1.65,12,0.12,-233.00,534.00,1787,20240119,-50.81,842,20241115,4.39,1787,-50.81,20240119,842,4.39,20241115,1787,-50.81,20240119,842,4.39,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N +20241119,101028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,880,18,2,2.09,8111065,9309,14.94,868,883,867,1120,604,862,871.31,0.22,0,-129,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,220,-3.78,1.65,12,0.04,-233.00,534.00,1787,20240119,-50.76,842,20241115,4.51,1787,-50.76,20240119,842,4.51,20241115,1787,-50.76,20240119,842,4.51,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N +20241119,091023,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,870,8,2,0.93,2605966,3002,4.82,868,871,868,1120,604,862,868.08,0.22,0,-257,898,880,864,846,830,889,855,25,258,100,560,1,1,24991284,217,-3.73,1.63,12,0.01,-233.00,534.00,1787,20240119,-51.32,842,20241115,3.33,1787,-51.32,20240119,842,3.33,20241115,1787,-51.32,20240119,842,3.33,20241115,0.30,N,258790,100,24 억,,56121,N,N,0,N,00,N 20241118,160950,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,862,5,2,0.58,54195098,62209,155.46,848,882,848,1114,600,857,871.18,0.22,0,168,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,215,-3.70,1.61,12,0.25,-233.00,534.00,1787,20240119,-51.76,842,20241115,2.38,1787,-51.76,20240119,842,2.38,20241115,1787,-51.76,20240119,842,2.38,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N 20241118,151002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,875,18,2,2.10,49052406,56243,140.55,848,882,848,1114,600,857,872.15,0.22,0,158,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,219,-3.76,1.64,12,0.23,-233.00,534.00,1787,20240119,-51.04,842,20241115,3.92,1787,-51.04,20240119,842,3.92,20241115,1787,-51.04,20240119,842,3.92,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N 20241118,141005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,881,24,2,2.80,39666221,45464,113.62,848,882,848,1114,600,857,872.48,0.22,0,160,904,880,861,837,818,892,849,25,257,100,560,1,1,24991284,220,-3.78,1.65,12,0.18,-233.00,534.00,1787,20240119,-50.70,842,20241115,4.63,1787,-50.70,20240119,842,4.63,20241115,1787,-50.70,20240119,842,4.63,20241115,0.30,N,258790,100,24 억,,55952,N,N,0,N,00,N diff --git a/258830/price/prices-20241101.csv b/258830/price/prices-20241101.csv index 528bf3a9b772..a1a7a1568415 100644 --- a/258830/price/prices-20241101.csv +++ b/258830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160946,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241119,151001,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241119,141000,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241119,131004,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241119,120952,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241119,111003,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241119,101028,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N +20241119,091023,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241118,160950,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241118,151002,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N 20241118,141005,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,1416,20231116,-70.90,322,20240328,27.95,1190,-65.38,20240109,322,27.95,20240328,1391,-70.38,20231120,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N diff --git a/259630/price/prices-20241101.csv b/259630/price/prices-20241101.csv index a9e2d9547918..a972d394b200 100644 --- a/259630/price/prices-20241101.csv +++ b/259630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160946,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,10,2,0.13,358183940,48456,64.72,7460,7590,7270,9650,5210,7430,7391.40,3.18,0,-15074,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,914,4.57,1.18,12,0.39,1629.00,6312.00,14700,20240612,-49.39,7140,20241115,4.20,14700,-49.39,20240612,7140,4.20,20241115,14700,-49.39,20240612,7140,4.20,20241115,1.56,N,259630,500,61 억,,390652,N,N,61,N,00,N +20241119,151001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,10,2,0.13,338059470,45730,61.08,7460,7590,7270,9650,5210,7430,7392.51,3.18,0,-15067,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,914,4.57,1.18,12,0.37,1629.00,6312.00,14700,20240612,-49.39,7140,20241115,4.20,14700,-49.39,20240612,7140,4.20,20241115,14700,-49.39,20240612,7140,4.20,20241115,1.56,N,259630,500,61 억,,390652,N,N,123,N,00,N +20241119,141001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,10,2,0.13,254807050,34509,46.09,7460,7590,7270,9650,5210,7430,7383.79,3.18,0,-15819,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,914,4.57,1.18,12,0.28,1629.00,6312.00,14700,20240612,-49.39,7140,20241115,4.20,14700,-49.39,20240612,7140,4.20,20241115,14700,-49.39,20240612,7140,4.20,20241115,1.56,N,259630,500,61 억,,390652,N,N,123,N,00,N +20241119,131004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7480,50,2,0.67,216973420,29425,39.30,7460,7590,7270,9650,5210,7430,7373.78,3.18,0,-12946,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,919,4.59,1.19,12,0.24,1629.00,6312.00,14700,20240612,-49.12,7140,20241115,4.76,14700,-49.12,20240612,7140,4.76,20241115,14700,-49.12,20240612,7140,4.76,20241115,1.56,N,259630,500,61 억,,390652,N,N,123,N,00,N +20241119,120952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7400,-30,5,-0.40,177306990,24108,32.20,7460,7590,7270,9650,5210,7430,7354.70,3.18,0,-11680,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,909,4.54,1.17,12,0.20,1629.00,6312.00,14700,20240612,-49.66,7140,20241115,3.64,14700,-49.66,20240612,7140,3.64,20241115,14700,-49.66,20240612,7140,3.64,20241115,1.56,N,259630,500,61 억,,390652,N,N,123,N,00,N +20241119,111004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7360,-70,5,-0.94,155806260,21182,28.29,7460,7590,7270,9650,5210,7430,7355.60,3.18,0,-12383,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,904,4.52,1.17,12,0.17,1629.00,6312.00,14700,20240612,-49.93,7140,20241115,3.08,14700,-49.93,20240612,7140,3.08,20241115,14700,-49.93,20240612,7140,3.08,20241115,1.56,N,259630,500,61 억,,390652,N,N,123,N,00,N +20241119,101028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7330,-100,5,-1.35,140570070,19104,25.52,7460,7590,7270,9650,5210,7430,7358.15,3.18,0,-12766,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,900,4.50,1.16,12,0.16,1629.00,6312.00,14700,20240612,-50.14,7140,20241115,2.66,14700,-50.14,20240612,7140,2.66,20241115,14700,-50.14,20240612,7140,2.66,20241115,1.56,N,259630,500,61 억,,390652,N,N,123,N,00,N +20241119,091023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7400,-30,5,-0.40,41175150,5566,7.43,7460,7590,7320,9650,5210,7430,7397.62,3.18,0,-4322,7776,7602,7476,7302,7176,7580,7280,61,2220,500,5200,10,1,12282402,909,4.54,1.17,12,0.05,1629.00,6312.00,14700,20240612,-49.66,7140,20241115,3.64,14700,-49.66,20240612,7140,3.64,20241115,14700,-49.66,20240612,7140,3.64,20241115,1.56,N,259630,500,61 억,,390652,N,N,123,N,00,N 20241118,160950,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7430,-70,5,-0.93,556364430,74502,53.96,7430,7650,7350,9750,5250,7500,7467.78,3.00,0,22313,8153,7826,7483,7156,6813,7655,6985,61,2250,500,5250,10,1,12282402,913,4.56,1.18,12,0.61,1629.00,6312.00,14700,20240612,-49.46,7140,20241115,4.06,14700,-49.46,20240612,7140,4.06,20241115,14700,-49.46,20240612,7140,4.06,20241115,1.61,N,259630,500,61 억,,368312,N,N,123,N,00,N 20241118,151003,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7400,-100,5,-1.33,501919220,67152,48.64,7430,7650,7350,9750,5250,7500,7474.37,3.00,0,19274,8153,7826,7483,7156,6813,7655,6985,61,2250,500,5250,10,1,12282402,909,4.54,1.17,12,0.55,1629.00,6312.00,14700,20240612,-49.66,7140,20241115,3.64,14700,-49.66,20240612,7140,3.64,20241115,14700,-49.66,20240612,7140,3.64,20241115,1.61,N,259630,500,61 억,,368312,N,N,297,N,00,N 20241118,141005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7440,-60,5,-0.80,378119010,50384,36.49,7430,7650,7360,9750,5250,7500,7504.74,3.00,0,12563,8153,7826,7483,7156,6813,7655,6985,61,2250,500,5250,10,1,12282402,914,4.57,1.18,12,0.41,1629.00,6312.00,14700,20240612,-49.39,7140,20241115,4.20,14700,-49.39,20240612,7140,4.20,20241115,14700,-49.39,20240612,7140,4.20,20241115,1.61,N,259630,500,61 억,,368312,N,N,297,N,00,N diff --git a/259960/price/prices-20241101.csv b/259960/price/prices-20241101.csv index 8bf428e6b2fc..a734ae619f05 100644 --- a/259960/price/prices-20241101.csv +++ b/259960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160946,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,305500,10500,2,3.56,51433584000,168076,169.88,297000,313500,296500,383500,206500,295000,306014.02,41.81,0,16146,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,146336,25.00,2.66,12,0.35,12221.00,114849.00,355000,20240822,-13.94,177000,20231222,72.60,355000,-13.94,20240822,184400,65.67,20240118,355000,-13.94,20240822,177000,72.60,20231222,0.34,N,259960,100,49 억,,20026521,N,N,89,N,00,N +20241119,151001,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,305000,10000,2,3.39,47880529000,156443,158.12,297000,313500,296500,383500,206500,295000,306057.34,41.81,0,14279,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,146097,24.96,2.66,12,0.33,12221.00,114849.00,355000,20240822,-14.08,177000,20231222,72.32,355000,-14.08,20240822,184400,65.40,20240118,355000,-14.08,20240822,177000,72.32,20231222,0.34,N,259960,100,49 억,,20026521,N,N,355,N,00,N +20241119,141001,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,306000,11000,2,3.73,43134086000,140885,142.39,297000,313500,296500,383500,206500,295000,306165.21,41.81,0,14149,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,146576,25.04,2.66,12,0.29,12221.00,114849.00,355000,20240822,-13.80,177000,20231222,72.88,355000,-13.80,20240822,184400,65.94,20240118,355000,-13.80,20240822,177000,72.88,20231222,0.34,N,259960,100,49 억,,20026521,N,N,355,N,00,N +20241119,131005,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,306500,11500,2,3.90,40031159500,130744,132.14,297000,313500,296500,383500,206500,295000,306179.71,41.81,0,13280,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,146815,25.08,2.67,12,0.27,12221.00,114849.00,355000,20240822,-13.66,177000,20231222,73.16,355000,-13.66,20240822,184400,66.21,20240118,355000,-13.66,20240822,177000,73.16,20231222,0.34,N,259960,100,49 억,,20026521,N,N,355,N,00,N +20241119,120952,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,306500,11500,2,3.90,36332898000,118640,119.91,297000,313500,296500,383500,206500,295000,306244.93,41.81,0,12680,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,146815,25.08,2.67,12,0.25,12221.00,114849.00,355000,20240822,-13.66,177000,20231222,73.16,355000,-13.66,20240822,184400,66.21,20240118,355000,-13.66,20240822,177000,73.16,20231222,0.34,N,259960,100,49 억,,20026521,N,N,355,N,00,N +20241119,111004,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,309000,14000,2,4.75,32435338000,105982,107.12,297000,313500,296500,383500,206500,295000,306045.72,41.81,0,10971,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,148013,25.28,2.69,12,0.22,12221.00,114849.00,355000,20240822,-12.96,177000,20231222,74.58,355000,-12.96,20240822,184400,67.57,20240118,355000,-12.96,20240822,177000,74.58,20231222,0.34,N,259960,100,49 억,,20026521,N,N,355,N,00,N +20241119,101028,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,304500,9500,2,3.22,17376531000,57271,57.88,297000,308500,296500,383500,206500,295000,303408.90,41.81,0,3774,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,145857,24.92,2.65,12,0.12,12221.00,114849.00,355000,20240822,-14.23,177000,20231222,72.03,355000,-14.23,20240822,184400,65.13,20240118,355000,-14.23,20240822,177000,72.03,20231222,0.34,N,259960,100,49 억,,20026521,N,N,355,N,00,N +20241119,091024,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,299000,4000,2,1.36,2180465500,7317,7.40,297000,300000,296500,383500,206500,295000,297999.93,41.81,0,1235,305666,300332,293666,288332,281666,303000,291000,49,88500,100,218300,500,1,47900615,143223,24.47,2.60,12,0.02,12221.00,114849.00,355000,20240822,-15.77,177000,20231222,68.93,355000,-15.77,20240822,184400,62.15,20240118,355000,-15.77,20240822,177000,68.93,20231222,0.34,N,259960,100,49 억,,20026521,N,N,355,N,00,N 20241118,160951,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,295000,5500,2,1.90,28968592000,98535,60.02,288000,299000,287000,376000,203000,289500,293991.85,41.83,0,11260,304500,297000,289000,281500,273500,293000,277500,49,86500,100,214230,500,1,47900115,141305,24.14,2.57,12,0.21,12221.00,114849.00,355000,20240822,-16.90,177000,20231222,66.67,355000,-16.90,20240822,184400,59.98,20240118,355000,-16.90,20240822,177000,66.67,20231222,0.34,N,259960,100,49 억,,20035146,N,N,354,N,00,N 20241118,151003,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,293500,4000,2,1.38,24441750500,83180,50.67,288000,299000,287000,376000,203000,289500,293842.82,41.83,0,6829,304500,297000,289000,281500,273500,293000,277500,49,86500,100,214230,500,1,47900115,140587,24.02,2.56,12,0.17,12221.00,114849.00,355000,20240822,-17.32,177000,20231222,65.82,355000,-17.32,20240822,184400,59.16,20240118,355000,-17.32,20240822,177000,65.82,20231222,0.34,N,259960,100,49 억,,20035146,N,N,76,N,00,N 20241118,141005,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,295500,6000,2,2.07,21663304000,73747,44.92,288000,299000,287000,376000,203000,289500,293752.93,41.83,0,6666,304500,297000,289000,281500,273500,293000,277500,49,86500,100,214230,500,1,47900115,141545,24.18,2.57,12,0.15,12221.00,114849.00,355000,20240822,-16.76,177000,20231222,66.95,355000,-16.76,20240822,184400,60.25,20240118,355000,-16.76,20240822,177000,66.95,20231222,0.34,N,259960,100,49 억,,20035146,N,N,76,N,00,N diff --git a/260660/price/prices-20241101.csv b/260660/price/prices-20241101.csv index 72eb90d052bf..1d36f6dc7e91 100644 --- a/260660/price/prices-20241101.csv +++ b/260660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160946,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3445,10,2,0.29,128845445,37487,134.47,3405,3515,3405,4465,2405,3435,3437.07,0.58,0,4551,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,528,17.23,0.57,12,0.24,200.00,6013.00,6330,20231110,-45.58,3290,20241115,4.71,6090,-43.43,20240812,3290,4.71,20241115,6330,-45.58,20231123,3290,4.71,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N +20241119,151002,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,-25,5,-0.73,123856075,36034,129.26,3405,3515,3405,4465,2405,3435,3437.20,0.58,0,4555,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,523,17.05,0.57,12,0.24,200.00,6013.00,6330,20231110,-46.13,3290,20241115,3.65,6090,-44.01,20240812,3290,3.65,20241115,6330,-46.13,20231123,3290,3.65,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N +20241119,141001,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-5,5,-0.15,112107465,32600,116.94,3405,3515,3405,4465,2405,3435,3438.88,0.58,0,3906,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,526,17.15,0.57,12,0.21,200.00,6013.00,6330,20231110,-45.81,3290,20241115,4.26,6090,-43.68,20240812,3290,4.26,20241115,6330,-45.81,20231123,3290,4.26,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N +20241119,131005,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,40,2,1.16,88064240,25616,91.89,3405,3495,3405,4465,2405,3435,3437.86,0.58,0,5112,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,533,17.38,0.58,12,0.17,200.00,6013.00,6330,20231110,-45.10,3290,20241115,5.62,6090,-42.94,20240812,3290,5.62,20241115,6330,-45.10,20231123,3290,5.62,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N +20241119,120952,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3430,-5,5,-0.15,84159995,24483,87.82,3405,3495,3405,4465,2405,3435,3437.49,0.58,0,4770,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,526,17.15,0.57,12,0.16,200.00,6013.00,6330,20231110,-45.81,3290,20241115,4.26,6090,-43.68,20240812,3290,4.26,20241115,6330,-45.81,20231123,3290,4.26,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N +20241119,111004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3415,-20,5,-0.58,81211875,23623,84.74,3405,3495,3405,4465,2405,3435,3437.83,0.58,0,4788,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,523,17.07,0.57,12,0.15,200.00,6013.00,6330,20231110,-46.05,3290,20241115,3.80,6090,-43.92,20240812,3290,3.80,20241115,6330,-46.05,20231123,3290,3.80,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N +20241119,101029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,0,3,0.00,64192990,18662,66.94,3405,3495,3405,4465,2405,3435,3439.77,0.58,0,3765,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,526,17.18,0.57,12,0.12,200.00,6013.00,6330,20231110,-45.73,3290,20241115,4.41,6090,-43.60,20240812,3290,4.41,20241115,6330,-45.73,20231123,3290,4.41,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N +20241119,091024,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,30,2,0.87,11862770,3481,12.49,3405,3465,3405,4465,2405,3435,3407.86,0.58,0,575,3575,3505,3455,3385,3335,3480,3360,77,1030,500,2190,5,1,15327021,531,17.32,0.58,12,0.02,200.00,6013.00,6330,20231110,-45.26,3290,20241115,5.32,6090,-43.10,20240812,3290,5.32,20241115,6330,-45.26,20231123,3290,5.32,20241115,1.57,N,260660,500,76 억,,88384,N,N,0,N,00,N 20241118,160951,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,30,2,0.88,94177270,27198,37.36,3465,3525,3405,4425,2385,3405,3462.65,0.57,0,936,3595,3500,3395,3300,3195,3447,3247,77,1020,500,2170,5,1,15327021,526,17.18,0.57,12,0.18,200.00,6013.00,6360,20231109,-45.99,3290,20241115,4.41,6090,-43.60,20240812,3290,4.41,20241115,6330,-45.73,20231123,3290,4.41,20241115,1.58,N,260660,500,76 억,,87430,N,N,0,N,00,N 20241118,151003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,70,2,2.06,88568055,25576,35.13,3465,3525,3405,4425,2385,3405,3462.94,0.57,0,608,3595,3500,3395,3300,3195,3447,3247,77,1020,500,2170,5,1,15327021,533,17.38,0.58,12,0.17,200.00,6013.00,6360,20231109,-45.36,3290,20241115,5.62,6090,-42.94,20240812,3290,5.62,20241115,6330,-45.10,20231123,3290,5.62,20241115,1.58,N,260660,500,76 억,,87430,N,N,0,N,00,N 20241118,141006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,95,2,2.79,82395845,23808,32.70,3465,3525,3405,4425,2385,3405,3460.85,0.57,0,415,3595,3500,3395,3300,3195,3447,3247,77,1020,500,2170,5,1,15327021,536,17.50,0.58,12,0.16,200.00,6013.00,6360,20231109,-44.97,3290,20241115,6.38,6090,-42.53,20240812,3290,6.38,20241115,6330,-44.71,20231123,3290,6.38,20241115,1.58,N,260660,500,76 억,,87430,N,N,0,N,00,N diff --git a/260870/price/prices-20241101.csv b/260870/price/prices-20241101.csv index 7c2fcb058f1d..d8001fc3350d 100644 --- a/260870/price/prices-20241101.csv +++ b/260870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160947,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16060,-190,5,-1.17,84125120,5252,66.60,16250,16900,15820,18680,13820,16250,16017.72,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,986,-1.81,1.66,12,0.09,-8892.00,9667.00,32250,20231110,-50.20,15820,20241119,1.52,31950,-49.73,20240104,15820,1.52,20241119,31950,-49.73,20240104,15820,1.52,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241119,151002,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16060,-190,5,-1.17,83498780,5213,66.10,16250,16900,15820,18680,13820,16250,16017.41,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,986,-1.81,1.66,12,0.08,-8892.00,9667.00,32250,20231110,-50.20,15820,20241119,1.52,31950,-49.73,20240104,15820,1.52,20241119,31950,-49.73,20240104,15820,1.52,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241119,141001,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16050,-200,5,-1.23,77634030,4848,61.48,16250,16900,15820,18680,13820,16250,16013.62,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,985,-1.80,1.66,12,0.08,-8892.00,9667.00,32250,20231110,-50.23,15820,20241119,1.45,31950,-49.77,20240104,15820,1.45,20241119,31950,-49.77,20240104,15820,1.45,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241119,131005,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16110,-140,5,-0.86,74566960,4657,59.05,16250,16900,15820,18680,13820,16250,16011.80,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,989,-1.81,1.67,12,0.08,-8892.00,9667.00,32250,20231110,-50.05,15820,20241119,1.83,31950,-49.58,20240104,15820,1.83,20241119,31950,-49.58,20240104,15820,1.83,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241119,120953,57,100.00,KONEX,신저가,,N,N,N,N, ,N,15950,-300,5,-1.85,64047310,3996,50.67,16250,16900,15890,18680,13820,16250,16027.86,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,979,-1.79,1.65,12,0.07,-8892.00,9667.00,32250,20231110,-50.54,15890,20241119,0.38,31950,-50.08,20240104,15890,0.38,20241119,31950,-50.08,20240104,15890,0.38,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241119,111005,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16000,-250,5,-1.54,55179660,3440,43.62,16250,16900,15910,18680,13820,16250,16040.60,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,982,-1.80,1.66,12,0.06,-8892.00,9667.00,32250,20231110,-50.39,15910,20241119,0.57,31950,-49.92,20240104,15910,0.57,20241119,31950,-49.92,20240104,15910,0.57,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241119,101029,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16160,-90,5,-0.55,40864290,2544,32.26,16250,16900,15980,18680,13820,16250,16063.01,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,992,-1.82,1.67,12,0.04,-8892.00,9667.00,32250,20231110,-49.89,15980,20241119,1.13,31950,-49.42,20240104,15980,1.13,20241119,31950,-49.42,20240104,15980,1.13,20241119,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N +20241119,091024,57,100.00,KONEX,,,N,N,N,N, ,N,16790,540,2,3.32,2194170,133,1.69,16250,16900,16250,18680,13820,16250,16497.52,0.00,0,0,17416,16832,16516,15932,15616,16675,15775,31,2430,500,11370,10,1,6137510,1030,-1.89,1.74,12,0.00,-8892.00,9667.00,32250,20231110,-47.94,16140,20241112,4.03,31950,-47.45,20240104,16140,4.03,20241112,31950,-47.45,20240104,16140,4.03,20241112,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241118,160951,57,100.00,KONEX,,,N,N,N,N, ,N,16250,-610,5,-3.62,129971470,7886,112.03,17000,17100,16200,19380,14340,16860,16481.29,0.00,0,0,17606,17232,16716,16342,15826,16975,16085,31,2520,500,11800,10,1,6137510,997,-1.83,1.68,12,0.13,-8892.00,9667.00,32400,20231109,-49.85,16140,20241112,0.68,31950,-49.14,20240104,16140,0.68,20241112,31950,-49.14,20240104,16140,0.68,20241112,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241118,151004,57,100.00,KONEX,,,N,N,N,N, ,N,16250,-610,5,-3.62,125892400,7635,108.47,17000,17100,16200,19380,14340,16860,16488.85,0.00,0,0,17606,17232,16716,16342,15826,16975,16085,31,2520,500,11800,10,1,6137510,997,-1.83,1.68,12,0.12,-8892.00,9667.00,32400,20231109,-49.85,16140,20241112,0.68,31950,-49.14,20240104,16140,0.68,20241112,31950,-49.14,20240104,16140,0.68,20241112,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N 20241118,141006,57,100.00,KONEX,,,N,N,N,N, ,N,16360,-500,5,-2.97,113439620,6870,97.60,17000,17100,16220,19380,14340,16860,16512.32,0.00,0,0,17606,17232,16716,16342,15826,16975,16085,31,2520,500,11800,10,1,6137510,1004,-1.84,1.69,12,0.11,-8892.00,9667.00,32400,20231109,-49.51,16140,20241112,1.36,31950,-48.79,20240104,16140,1.36,20241112,31950,-48.79,20240104,16140,1.36,20241112,0.00,N,260870,500,30 억,,0,N,N,0,N,00,N diff --git a/260930/price/prices-20241101.csv b/260930/price/prices-20241101.csv index d74ec77274b4..37d02e09789e 100644 --- a/260930/price/prices-20241101.csv +++ b/260930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,230,2,4.60,604505410,116547,183.49,4870,5480,4855,6500,3500,5000,5186.79,1.10,0,21284,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,10,1,19341591,1012,14.57,0.60,12,0.60,359.00,8657.00,8650,20240614,-39.54,4305,20240416,21.49,8650,-39.54,20240614,4305,21.49,20240416,8650,-39.54,20240614,4305,21.49,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N +20241119,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,230,2,4.60,597244640,115159,181.30,4870,5480,4855,6500,3500,5000,5186.26,1.10,0,21674,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,10,1,19341591,1012,14.57,0.60,12,0.60,359.00,8657.00,8650,20240614,-39.54,4305,20240416,21.49,8650,-39.54,20240614,4305,21.49,20240416,8650,-39.54,20240614,4305,21.49,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N +20241119,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,240,2,4.80,577014840,111284,175.20,4870,5480,4855,6500,3500,5000,5185.07,1.10,0,21382,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,10,1,19341591,1013,14.60,0.61,12,0.58,359.00,8657.00,8650,20240614,-39.42,4305,20240416,21.72,8650,-39.42,20240614,4305,21.72,20240416,8650,-39.42,20240614,4305,21.72,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N +20241119,131005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,180,2,3.60,561275330,108273,170.46,4870,5480,4855,6500,3500,5000,5183.89,1.10,0,21502,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,10,1,19341591,1002,14.43,0.60,12,0.56,359.00,8657.00,8650,20240614,-40.12,4305,20240416,20.33,8650,-40.12,20240614,4305,20.33,20240416,8650,-40.12,20240614,4305,20.33,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N +20241119,120953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,130,2,2.60,490801610,94713,149.11,4870,5480,4855,6500,3500,5000,5181.99,1.10,0,10618,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,10,1,19341591,992,14.29,0.59,12,0.49,359.00,8657.00,8650,20240614,-40.69,4305,20240416,19.16,8650,-40.69,20240614,4305,19.16,20240416,8650,-40.69,20240614,4305,19.16,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N +20241119,111005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,190,2,3.80,455359900,87806,138.24,4870,5480,4855,6500,3500,5000,5185.98,1.10,0,6609,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,10,1,19341591,1004,14.46,0.60,12,0.45,359.00,8657.00,8650,20240614,-40.00,4305,20240416,20.56,8650,-40.00,20240614,4305,20.56,20240416,8650,-40.00,20240614,4305,20.56,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N +20241119,101029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5410,410,2,8.20,253399590,50093,78.87,4870,5480,4855,6500,3500,5000,5058.58,1.10,0,5941,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,10,1,19341591,1046,15.07,0.62,12,0.26,359.00,8657.00,8650,20240614,-37.46,4305,20240416,25.67,8650,-37.46,20240614,4305,25.67,20240416,8650,-37.46,20240614,4305,25.67,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N +20241119,091025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,-50,5,-1.00,96631820,19876,31.29,4870,4980,4855,6500,3500,5000,4861.73,1.10,0,1693,5233,5116,4943,4826,4653,5175,4885,97,1500,500,3500,5,1,19341591,957,13.79,0.57,12,0.10,359.00,8657.00,8650,20240614,-42.77,4305,20240416,14.98,8650,-42.77,20240614,4305,14.98,20240416,8650,-42.77,20240614,4305,14.98,20240416,2.51,N,260930,500,96 억,,213097,N,N,0,N,00,N 20241118,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-70,5,-1.38,309336465,63510,55.06,4950,5060,4770,6590,3550,5070,4870.67,1.15,0,-9896,5430,5250,4900,4720,4370,5340,4810,97,1520,500,3540,10,1,19341591,967,13.93,0.58,12,0.33,359.00,8657.00,8650,20240614,-42.20,4305,20240416,16.14,8650,-42.20,20240614,4305,16.14,20240416,8650,-42.20,20240614,4305,16.14,20240416,2.59,N,260930,500,96 억,,223000,N,N,0,N,00,N 20241118,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5020,-50,5,-0.99,291685940,59994,52.01,4950,5020,4770,6590,3550,5070,4861.92,1.15,0,-8741,5430,5250,4900,4720,4370,5340,4810,97,1520,500,3540,10,1,19341591,971,13.98,0.58,12,0.31,359.00,8657.00,8650,20240614,-41.97,4305,20240416,16.61,8650,-41.97,20240614,4305,16.61,20240416,8650,-41.97,20240614,4305,16.61,20240416,2.59,N,260930,500,96 억,,223000,N,N,0,N,00,N 20241118,141006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,-210,5,-4.14,262427620,54019,46.83,4950,5000,4770,6590,3550,5070,4858.06,1.15,0,-8406,5430,5250,4900,4720,4370,5340,4810,97,1520,500,3540,5,1,19341591,940,13.54,0.56,12,0.28,359.00,8657.00,8650,20240614,-43.82,4305,20240416,12.89,8650,-43.82,20240614,4305,12.89,20240416,8650,-43.82,20240614,4305,12.89,20240416,2.59,N,260930,500,96 억,,223000,N,N,0,N,00,N diff --git a/260970/price/prices-20241101.csv b/260970/price/prices-20241101.csv index 79c8145a9085..e0700d1a42fe 100644 --- a/260970/price/prices-20241101.csv +++ b/260970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160947,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30600,-150,5,-0.49,785179800,25677,127.82,31600,31600,30100,39950,21550,30750,30579.09,2.39,0,-2447,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,885,10.46,1.40,12,0.89,2925.00,21830.00,60300,20240617,-49.25,13420,20231114,128.02,60300,-49.25,20240617,16040,90.77,20240201,60300,-49.25,20240617,15470,97.80,20231120,3.94,N,260970,500,20 억,,69159,N,N,1,N,00,N +20241119,151002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30600,-150,5,-0.49,740396600,24208,120.51,31600,31600,30100,39950,21550,30750,30584.79,2.39,0,-2218,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,885,10.46,1.40,12,0.84,2925.00,21830.00,60300,20240617,-49.25,13420,20231114,128.02,60300,-49.25,20240617,16040,90.77,20240201,60300,-49.25,20240617,15470,97.80,20231120,3.94,N,260970,500,20 억,,69159,N,N,3,N,00,N +20241119,141002,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30350,-400,5,-1.30,635537000,20769,103.39,31600,31600,30100,39950,21550,30750,30600.27,2.39,0,-1285,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,878,10.38,1.39,12,0.72,2925.00,21830.00,60300,20240617,-49.67,13420,20231114,126.15,60300,-49.67,20240617,16040,89.21,20240201,60300,-49.67,20240617,15470,96.19,20231120,3.94,N,260970,500,20 억,,69159,N,N,3,N,00,N +20241119,131006,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30600,-150,5,-0.49,602288100,19679,97.96,31600,31600,30100,39950,21550,30750,30605.63,2.39,0,-1239,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,885,10.46,1.40,12,0.68,2925.00,21830.00,60300,20240617,-49.25,13420,20231114,128.02,60300,-49.25,20240617,16040,90.77,20240201,60300,-49.25,20240617,15470,97.80,20231120,3.94,N,260970,500,20 억,,69159,N,N,3,N,00,N +20241119,120953,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30500,-250,5,-0.81,470408050,15339,76.36,31600,31600,30100,39950,21550,30750,30667.45,2.39,0,-2094,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,882,10.43,1.40,12,0.53,2925.00,21830.00,60300,20240617,-49.42,13420,20231114,127.27,60300,-49.42,20240617,16040,90.15,20240201,60300,-49.42,20240617,15470,97.16,20231120,3.94,N,260970,500,20 억,,69159,N,N,3,N,00,N +20241119,111005,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30500,-250,5,-0.81,429217250,13988,69.63,31600,31600,30100,39950,21550,30750,30684.68,2.39,0,-2212,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,882,10.43,1.40,12,0.48,2925.00,21830.00,60300,20240617,-49.42,13420,20231114,127.27,60300,-49.42,20240617,16040,90.15,20240201,60300,-49.42,20240617,15470,97.16,20231120,3.94,N,260970,500,20 억,,69159,N,N,3,N,00,N +20241119,101030,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30500,-250,5,-0.81,314835250,10224,50.90,31600,31600,30300,39950,21550,30750,30793.75,2.39,0,-1071,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,882,10.43,1.40,12,0.35,2925.00,21830.00,60300,20240617,-49.42,13420,20231114,127.27,60300,-49.42,20240617,16040,90.15,20240201,60300,-49.42,20240617,15470,97.16,20231120,3.94,N,260970,500,20 억,,69159,N,N,3,N,00,N +20241119,091025,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,31150,400,2,1.30,86424050,2787,13.87,31600,31600,30650,39950,21550,30750,31009.71,2.39,0,-159,32650,31700,30800,29850,28950,32175,30325,20,9200,500,19060,50,1,2892754,901,10.65,1.43,12,0.10,2925.00,21830.00,60300,20240617,-48.34,13420,20231114,132.12,60300,-48.34,20240617,16040,94.20,20240201,60300,-48.34,20240617,15470,101.36,20231120,3.94,N,260970,500,20 억,,69159,N,N,3,N,00,N 20241118,160952,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30750,-150,5,-0.49,616733200,20079,89.37,30500,31750,29900,40150,21650,30900,30715.19,2.51,0,-3345,32400,31650,30150,29400,27900,32025,29775,20,9250,500,19150,50,1,2892754,890,10.51,1.41,12,0.69,2925.00,21830.00,60300,20240617,-49.00,13420,20231114,129.14,60300,-49.00,20240617,16040,91.71,20240201,60300,-49.00,20240617,15470,98.77,20231120,4.05,N,260970,500,20 억,,72601,N,N,3,N,00,N 20241118,151004,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30750,-150,5,-0.49,582585150,18967,84.42,30500,31750,29900,40150,21650,30900,30715.71,2.51,0,-3154,32400,31650,30150,29400,27900,32025,29775,20,9250,500,19150,50,1,2892754,890,10.51,1.41,12,0.66,2925.00,21830.00,60300,20240617,-49.00,13420,20231114,129.14,60300,-49.00,20240617,16040,91.71,20240201,60300,-49.00,20240617,15470,98.77,20231120,4.05,N,260970,500,20 억,,72601,N,N,4,N,00,N 20241118,141007,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,30600,-300,5,-0.97,474149600,15423,68.64,30500,31750,29900,40150,21650,30900,30743.01,2.51,0,-2230,32400,31650,30150,29400,27900,32025,29775,20,9250,500,19150,50,1,2892754,885,10.46,1.40,12,0.53,2925.00,21830.00,60300,20240617,-49.25,13420,20231114,128.02,60300,-49.25,20240617,16040,90.77,20240201,60300,-49.25,20240617,15470,97.80,20231120,4.05,N,260970,500,20 억,,72601,N,N,4,N,00,N diff --git a/261200/price/prices-20241101.csv b/261200/price/prices-20241101.csv index 5b943b868778..acde6870a93d 100644 --- a/261200/price/prices-20241101.csv +++ b/261200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160947,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6290,10,2,0.16,596318250,93132,360.78,6280,6750,6120,8160,4400,6280,6402.94,0.58,0,-12321,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,994,25.88,1.63,12,0.59,243.00,3866.00,11900,20240229,-47.14,6120,20241119,2.78,11900,-47.14,20240229,6120,2.78,20241119,11900,-47.14,20240229,6120,2.78,20241119,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N +20241119,151003,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,6260,-20,5,-0.32,584104050,91191,353.26,6280,6750,6120,8160,4400,6280,6405.28,0.58,0,-11553,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,990,25.76,1.62,12,0.58,243.00,3866.00,11900,20240229,-47.39,6120,20241119,2.29,11900,-47.39,20240229,6120,2.29,20241119,11900,-47.39,20240229,6120,2.29,20241119,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N +20241119,141002,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,0,3,0.00,70431290,11251,43.58,6280,6350,6230,8160,4400,6280,6260.00,0.58,0,-3251,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,993,25.84,1.62,12,0.07,243.00,3866.00,11900,20240229,-47.23,6190,20241115,1.45,11900,-47.23,20240229,6190,1.45,20241115,11900,-47.23,20240229,6190,1.45,20241115,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N +20241119,131006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,-10,5,-0.16,65472710,10458,40.51,6280,6350,6230,8160,4400,6280,6260.54,0.58,0,-2942,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,991,25.80,1.62,12,0.07,243.00,3866.00,11900,20240229,-47.31,6190,20241115,1.29,11900,-47.31,20240229,6190,1.29,20241115,11900,-47.31,20240229,6190,1.29,20241115,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N +20241119,120953,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6230,-50,5,-0.80,56925330,9095,35.23,6280,6350,6230,8160,4400,6280,6258.97,0.58,0,-2594,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,985,25.64,1.61,12,0.06,243.00,3866.00,11900,20240229,-47.65,6190,20241115,0.65,11900,-47.65,20240229,6190,0.65,20241115,11900,-47.65,20240229,6190,0.65,20241115,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N +20241119,111005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,0,3,0.00,49492450,7903,30.62,6280,6350,6230,8160,4400,6280,6262.49,0.58,0,-2043,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,993,25.84,1.62,12,0.05,243.00,3866.00,11900,20240229,-47.23,6190,20241115,1.45,11900,-47.23,20240229,6190,1.45,20241115,11900,-47.23,20240229,6190,1.45,20241115,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N +20241119,101030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,0,3,0.00,22287750,3549,13.75,6280,6350,6260,8160,4400,6280,6280.01,0.58,0,-1830,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,993,25.84,1.62,12,0.02,243.00,3866.00,11900,20240229,-47.23,6190,20241115,1.45,11900,-47.23,20240229,6190,1.45,20241115,11900,-47.23,20240229,6190,1.45,20241115,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N +20241119,091025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6320,40,2,0.64,2306680,367,1.42,6280,6320,6280,8160,4400,6280,6285.23,0.58,0,1,6453,6366,6313,6226,6173,6340,6200,79,1880,500,4520,10,1,15809700,999,26.01,1.63,12,0.00,243.00,3866.00,11900,20240229,-46.89,6190,20241115,2.10,11900,-46.89,20240229,6190,2.10,20241115,11900,-46.89,20240229,6190,2.10,20241115,1.05,N,261200,500,79 억,,90988,N,N,0,N,00,N 20241118,160952,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,-80,5,-1.26,162920440,25796,61.91,6300,6400,6260,8260,4460,6360,6315.89,0.58,0,-1396,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,993,25.84,1.62,12,0.16,243.00,3866.00,11900,20240229,-47.23,6190,20241115,1.45,11900,-47.23,20240229,6190,1.45,20241115,11900,-47.23,20240229,6190,1.45,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N 20241118,151005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6290,-70,5,-1.10,156885080,24835,59.61,6300,6400,6260,8260,4460,6360,6317.10,0.58,0,-843,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,994,25.88,1.63,12,0.16,243.00,3866.00,11900,20240229,-47.14,6190,20241115,1.62,11900,-47.14,20240229,6190,1.62,20241115,11900,-47.14,20240229,6190,1.62,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N 20241118,141007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6280,-80,5,-1.26,143840440,22759,54.62,6300,6400,6260,8260,4460,6360,6320.16,0.58,0,41,6553,6456,6323,6226,6093,6505,6275,79,1900,500,4570,10,1,15809700,993,25.84,1.62,12,0.14,243.00,3866.00,11900,20240229,-47.23,6190,20241115,1.45,11900,-47.23,20240229,6190,1.45,20241115,11900,-47.23,20240229,6190,1.45,20241115,1.05,N,261200,500,79 억,,92405,N,N,0,N,00,N diff --git a/261780/price/prices-20241101.csv b/261780/price/prices-20241101.csv index baf5d90446e6..8ff2aac105ff 100644 --- a/261780/price/prices-20241101.csv +++ b/261780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160948,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3730,20,2,0.54,113318935,30590,75.05,3675,3745,3660,4820,2600,3710,3704.44,0.00,0,598,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,1001,-56.52,2.82,12,0.11,-66.00,1325.00,6100,20240328,-38.85,3485,20241115,7.03,6100,-38.85,20240328,3485,7.03,20241115,6100,-38.85,20240328,3485,7.03,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241119,151003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-10,5,-0.27,110889605,29936,73.44,3675,3745,3660,4820,2600,3710,3704.22,0.00,0,751,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,993,-56.06,2.79,12,0.11,-66.00,1325.00,6100,20240328,-39.34,3485,20241115,6.17,6100,-39.34,20240328,3485,6.17,20241115,6100,-39.34,20240328,3485,6.17,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241119,141002,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3700,-10,5,-0.27,81899955,22100,54.22,3675,3740,3675,4820,2600,3710,3705.88,0.00,0,868,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,993,-56.06,2.79,12,0.08,-66.00,1325.00,6100,20240328,-39.34,3485,20241115,6.17,6100,-39.34,20240328,3485,6.17,20241115,6100,-39.34,20240328,3485,6.17,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241119,131006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3715,5,2,0.13,38406740,10357,25.41,3675,3740,3675,4820,2600,3710,3708.29,0.00,0,-613,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,997,-56.29,2.80,12,0.04,-66.00,1325.00,6100,20240328,-39.10,3485,20241115,6.60,6100,-39.10,20240328,3485,6.60,20241115,6100,-39.10,20240328,3485,6.60,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241119,120954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3690,-20,5,-0.54,32081595,8659,21.24,3675,3740,3675,4820,2600,3710,3705.00,0.00,0,-457,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,990,-55.91,2.78,12,0.03,-66.00,1325.00,6100,20240328,-39.51,3485,20241115,5.88,6100,-39.51,20240328,3485,5.88,20241115,6100,-39.51,20240328,3485,5.88,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241119,111006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,0,3,0.00,20927535,5651,13.86,3675,3740,3675,4820,2600,3710,3703.33,0.00,0,-139,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,995,-56.21,2.80,12,0.02,-66.00,1325.00,6100,20240328,-39.18,3485,20241115,6.46,6100,-39.18,20240328,3485,6.46,20241115,6100,-39.18,20240328,3485,6.46,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241119,101030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3705,-5,5,-0.13,11898550,3209,7.87,3675,3740,3675,4820,2600,3710,3707.87,0.00,0,-200,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,994,-56.14,2.80,12,0.01,-66.00,1325.00,6100,20240328,-39.26,3485,20241115,6.31,6100,-39.26,20240328,3485,6.31,20241115,6100,-39.26,20240328,3485,6.31,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N +20241119,091025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3730,20,2,0.54,7638270,2063,5.06,3675,3740,3675,4820,2600,3710,3702.51,0.00,0,-92,3836,3772,3716,3652,3596,3805,3685,134,1110,500,2740,5,1,26824748,1001,-56.52,2.82,12,0.01,-66.00,1325.00,6100,20240328,-38.85,3485,20241115,7.03,6100,-38.85,20240328,3485,7.03,20241115,6100,-38.85,20240328,3485,7.03,20241115,0.75,N,261780,500,134 억,,0,N,N,0,N,00,N 20241118,160952,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,-25,5,-0.67,149480725,40335,67.15,3660,3780,3660,4855,2615,3735,3705.95,0.00,0,-1623,3901,3817,3651,3567,3401,3860,3610,134,1120,500,2760,5,1,26824748,995,-56.21,2.80,12,0.15,-66.00,1325.00,6100,20240328,-39.18,3485,20241115,6.46,6100,-39.18,20240328,3485,6.46,20241115,6100,-39.18,20240328,3485,6.46,20241115,0.76,N,261780,500,134 억,,0,N,N,0,N,00,N 20241118,151005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3715,-20,5,-0.54,144403170,38965,64.87,3660,3780,3660,4855,2615,3735,3705.97,0.00,0,-1617,3901,3817,3651,3567,3401,3860,3610,134,1120,500,2760,5,1,26824748,997,-56.29,2.80,12,0.15,-66.00,1325.00,6100,20240328,-39.10,3485,20241115,6.60,6100,-39.10,20240328,3485,6.60,20241115,6100,-39.10,20240328,3485,6.60,20241115,0.76,N,261780,500,134 억,,0,N,N,0,N,00,N 20241118,141007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3710,-25,5,-0.67,133204780,35945,59.84,3660,3780,3660,4855,2615,3735,3705.79,0.00,0,-1037,3901,3817,3651,3567,3401,3860,3610,134,1120,500,2760,5,1,26824748,995,-56.21,2.80,12,0.13,-66.00,1325.00,6100,20240328,-39.18,3485,20241115,6.46,6100,-39.18,20240328,3485,6.46,20241115,6100,-39.18,20240328,3485,6.46,20241115,0.76,N,261780,500,134 억,,0,N,N,0,N,00,N diff --git a/262260/price/prices-20241101.csv b/262260/price/prices-20241101.csv index 5c1a2ef35f8e..a4054abff15e 100644 --- a/262260/price/prices-20241101.csv +++ b/262260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160948,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,-30,5,-0.52,119058350,20953,57.66,5650,5760,5570,7480,4040,5760,5681.83,0.76,0,-3334,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,829,6.63,1.13,12,0.14,864.00,5077.00,14700,20231128,-61.02,5280,20241115,8.52,14090,-59.33,20240102,5280,8.52,20241115,14700,-61.02,20231128,5280,8.52,20241115,2.09,N,262260,500,72 억,,109256,N,N,3,N,00,N +20241119,151003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-60,5,-1.04,110084930,19387,53.35,5650,5760,5570,7480,4040,5760,5677.91,0.76,0,-2901,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,825,6.60,1.12,12,0.13,864.00,5077.00,14700,20231128,-61.22,5280,20241115,7.95,14090,-59.55,20240102,5280,7.95,20241115,14700,-61.22,20231128,5280,7.95,20241115,2.09,N,262260,500,72 억,,109256,N,N,5,N,00,N +20241119,141003,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,-50,5,-0.87,98666690,17384,47.84,5650,5760,5570,7480,4040,5760,5675.28,0.76,0,-3237,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,826,6.61,1.12,12,0.12,864.00,5077.00,14700,20231128,-61.16,5280,20241115,8.14,14090,-59.47,20240102,5280,8.14,20241115,14700,-61.16,20231128,5280,8.14,20241115,2.09,N,262260,500,72 억,,109256,N,N,5,N,00,N +20241119,131007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,0,3,0.00,95163120,16774,46.16,5650,5760,5570,7480,4040,5760,5672.79,0.76,0,-2771,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,833,6.67,1.13,12,0.12,864.00,5077.00,14700,20231128,-60.82,5280,20241115,9.09,14090,-59.12,20240102,5280,9.09,20241115,14700,-60.82,20231128,5280,9.09,20241115,2.09,N,262260,500,72 억,,109256,N,N,5,N,00,N +20241119,120954,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,-50,5,-0.87,74042870,13084,36.01,5650,5720,5570,7480,4040,5760,5658.35,0.76,0,-2306,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,826,6.61,1.12,12,0.09,864.00,5077.00,14700,20231128,-61.16,5280,20241115,8.14,14090,-59.47,20240102,5280,8.14,20241115,14700,-61.16,20231128,5280,8.14,20241115,2.09,N,262260,500,72 억,,109256,N,N,5,N,00,N +20241119,111006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5700,-60,5,-1.04,58403500,10326,28.42,5650,5720,5570,7480,4040,5760,5655.06,0.76,0,-1492,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,825,6.60,1.12,12,0.07,864.00,5077.00,14700,20231128,-61.22,5280,20241115,7.95,14090,-59.55,20240102,5280,7.95,20241115,14700,-61.22,20231128,5280,7.95,20241115,2.09,N,262260,500,72 억,,109256,N,N,5,N,00,N +20241119,101030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5650,-110,5,-1.91,50712840,8975,24.70,5650,5720,5570,7480,4040,5760,5649.36,0.76,0,-1247,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,817,6.54,1.11,12,0.06,864.00,5077.00,14700,20231128,-61.56,5280,20241115,7.01,14090,-59.90,20240102,5280,7.01,20241115,14700,-61.56,20231128,5280,7.01,20241115,2.09,N,262260,500,72 억,,109256,N,N,5,N,00,N +20241119,091026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,-70,5,-1.22,22621740,4011,11.04,5650,5700,5570,7480,4040,5760,5637.20,0.76,0,441,5953,5856,5703,5606,5453,5905,5655,72,1720,500,4140,10,1,14468152,823,6.59,1.12,12,0.03,864.00,5077.00,14700,20231128,-61.29,5280,20241115,7.77,14090,-59.62,20240102,5280,7.77,20241115,14700,-61.29,20231128,5280,7.77,20241115,2.09,N,262260,500,72 억,,109256,N,N,5,N,00,N 20241118,160952,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5760,200,2,3.60,207262440,36334,29.41,5560,5800,5550,7220,3900,5560,5704.38,0.68,0,11434,6200,5880,5580,5260,4960,5730,5110,72,1660,500,4000,10,1,14468152,833,6.67,1.13,12,0.25,864.00,5077.00,14700,20231128,-60.82,5280,20241115,9.09,14090,-59.12,20240102,5280,9.09,20241115,14700,-60.82,20231128,5280,9.09,20241115,2.12,N,262260,500,72 억,,97829,N,N,5,N,00,N 20241118,151005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5710,150,2,2.70,201579190,35345,28.61,5560,5800,5550,7220,3900,5560,5703.22,0.68,0,11403,6200,5880,5580,5260,4960,5730,5110,72,1660,500,4000,10,1,14468152,826,6.61,1.12,12,0.24,864.00,5077.00,14700,20231128,-61.16,5280,20241115,8.14,14090,-59.47,20240102,5280,8.14,20241115,14700,-61.16,20231128,5280,8.14,20241115,2.12,N,262260,500,72 억,,97829,N,N,5,N,00,N 20241118,141007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5740,180,2,3.24,170943560,29961,24.25,5560,5800,5550,7220,3900,5560,5705.57,0.68,0,7756,6200,5880,5580,5260,4960,5730,5110,72,1660,500,4000,10,1,14468152,830,6.64,1.13,12,0.21,864.00,5077.00,14700,20231128,-60.95,5280,20241115,8.71,14090,-59.26,20240102,5280,8.71,20241115,14700,-60.95,20231128,5280,8.71,20241115,2.12,N,262260,500,72 억,,97829,N,N,5,N,00,N diff --git a/262840/price/prices-20241101.csv b/262840/price/prices-20241101.csv index 8b1663dc9798..9c3177ad7e8b 100644 --- a/262840/price/prices-20241101.csv +++ b/262840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160948,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2515,170,2,7.25,459253785,187561,246.43,2300,2515,2300,3045,1645,2345,2448.27,0.47,0,7032,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,485,15.34,1.04,12,0.97,164.00,2419.00,4350,20240419,-42.18,1752,20240805,43.55,4350,-42.18,20240419,1752,43.55,20240805,7950,-68.36,20240404,1752,43.55,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N +20241119,151004,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2450,105,2,4.48,425113455,173875,228.45,2300,2510,2300,3045,1645,2345,2444.94,0.47,0,7482,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,473,14.94,1.01,12,0.90,164.00,2419.00,4350,20240419,-43.68,1752,20240805,39.84,4350,-43.68,20240419,1752,39.84,20240805,7950,-69.18,20240404,1752,39.84,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N +20241119,141003,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2470,125,2,5.33,300728195,123955,162.86,2300,2500,2300,3045,1645,2345,2426.11,0.47,0,8979,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,476,15.06,1.02,12,0.64,164.00,2419.00,4350,20240419,-43.22,1752,20240805,40.98,4350,-43.22,20240419,1752,40.98,20240805,7950,-68.93,20240404,1752,40.98,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N +20241119,131007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2410,65,2,2.77,139716735,58596,76.99,2300,2435,2300,3045,1645,2345,2384.41,0.47,0,9627,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,465,14.70,1.00,12,0.30,164.00,2419.00,4350,20240419,-44.60,1752,20240805,37.56,4350,-44.60,20240419,1752,37.56,20240805,7950,-69.69,20240404,1752,37.56,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N +20241119,120954,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2400,55,2,2.35,122354850,51350,67.47,2300,2435,2300,3045,1645,2345,2382.76,0.47,0,6041,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,463,14.63,0.99,12,0.27,164.00,2419.00,4350,20240419,-44.83,1752,20240805,36.99,4350,-44.83,20240419,1752,36.99,20240805,7950,-69.81,20240404,1752,36.99,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N +20241119,111006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2360,15,2,0.64,38211665,16321,21.44,2300,2390,2300,3045,1645,2345,2341.26,0.47,0,350,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,455,14.39,0.98,12,0.08,164.00,2419.00,4350,20240419,-45.75,1752,20240805,34.70,4350,-45.75,20240419,1752,34.70,20240805,7950,-70.31,20240404,1752,34.70,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N +20241119,101031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2335,-10,5,-0.43,23641645,10125,13.30,2300,2390,2300,3045,1645,2345,2334.98,0.47,0,125,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,450,14.24,0.97,12,0.05,164.00,2419.00,4350,20240419,-46.32,1752,20240805,33.28,4350,-46.32,20240419,1752,33.28,20240805,7950,-70.63,20240404,1752,33.28,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N +20241119,091026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2315,-30,5,-1.28,4467815,1939,2.55,2300,2340,2300,3045,1645,2345,2304.19,0.47,0,482,2448,2396,2348,2296,2248,2372,2272,19,700,100,1450,5,1,19290000,447,14.12,0.96,12,0.01,164.00,2419.00,4350,20240419,-46.78,1752,20240805,32.13,4350,-46.78,20240419,1752,32.13,20240805,7950,-70.88,20240404,1752,32.13,20240805,1.11,N,262840,100,19 억,,90666,N,N,0,N,00,N 20241118,160953,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2345,45,2,1.96,177697105,76112,67.57,2400,2400,2300,2990,1610,2300,2334.68,0.51,0,-8281,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,452,14.30,0.97,12,0.39,164.00,2419.00,4350,20240419,-46.09,1752,20240805,33.85,4350,-46.09,20240419,1752,33.85,20240805,7950,-70.50,20240404,1752,33.85,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N 20241118,151005,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2330,30,2,1.30,165681530,70976,63.01,2400,2400,2300,2990,1610,2300,2334.33,0.51,0,-8209,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,449,14.21,0.96,12,0.37,164.00,2419.00,4350,20240419,-46.44,1752,20240805,32.99,4350,-46.44,20240419,1752,32.99,20240805,7950,-70.69,20240404,1752,32.99,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N 20241118,141008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2340,40,2,1.74,160865345,68908,61.18,2400,2400,2300,2990,1610,2300,2334.49,0.51,0,-8184,2453,2376,2243,2166,2033,2415,2205,19,690,100,1420,5,1,19290000,451,14.27,0.97,12,0.36,164.00,2419.00,4350,20240419,-46.21,1752,20240805,33.56,4350,-46.21,20240419,1752,33.56,20240805,7950,-70.57,20240404,1752,33.56,20240805,1.15,N,262840,100,19 억,,98947,N,N,0,N,00,N diff --git a/263020/price/prices-20241101.csv b/263020/price/prices-20241101.csv index 8f9235d403ba..65e2beabb34b 100644 --- a/263020/price/prices-20241101.csv +++ b/263020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,-65,5,-1.83,349672125,99253,25.10,3505,3590,3480,4605,2485,3545,3523.43,6.88,0,-9981,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,524,7.87,0.78,12,0.66,442.00,4440.00,4420,20241031,-21.27,2525,20231110,37.82,4420,-21.27,20241031,2565,35.67,20240314,4420,-21.27,20241031,2565,35.67,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N +20241119,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,-35,5,-0.99,316547360,89750,22.69,3505,3590,3485,4605,2485,3545,3526.99,6.88,0,-8618,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,529,7.94,0.79,12,0.60,442.00,4440.00,4420,20241031,-20.59,2525,20231110,39.01,4420,-20.59,20241031,2565,36.84,20240314,4420,-20.59,20241031,2565,36.84,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N +20241119,141003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3490,-55,5,-1.55,297808455,84390,21.34,3505,3590,3490,4605,2485,3545,3528.95,6.88,0,-5655,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,526,7.90,0.79,12,0.56,442.00,4440.00,4420,20241031,-21.04,2525,20231110,38.22,4420,-21.04,20241031,2565,36.06,20240314,4420,-21.04,20241031,2565,36.06,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N +20241119,131007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,-25,5,-0.71,225323460,63669,16.10,3505,3590,3500,4605,2485,3545,3538.98,6.88,0,-2406,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,530,7.96,0.79,12,0.42,442.00,4440.00,4420,20241031,-20.36,2525,20231110,39.41,4420,-20.36,20241031,2565,37.23,20240314,4420,-20.36,20241031,2565,37.23,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N +20241119,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,-20,5,-0.56,161375235,45521,11.51,3505,3590,3500,4605,2485,3545,3545.07,6.88,0,-5685,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,531,7.98,0.79,12,0.30,442.00,4440.00,4420,20241031,-20.25,2525,20231110,39.60,4420,-20.25,20241031,2565,37.43,20240314,4420,-20.25,20241031,2565,37.43,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N +20241119,111006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,5,2,0.14,55600290,15696,3.97,3505,3590,3500,4605,2485,3545,3542.32,6.88,0,1263,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,535,8.03,0.80,12,0.10,442.00,4440.00,4420,20241031,-19.68,2525,20231110,40.59,4420,-19.68,20241031,2565,38.40,20240314,4420,-19.68,20241031,2565,38.40,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N +20241119,101031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3570,25,2,0.71,46497305,13125,3.32,3505,3590,3500,4605,2485,3545,3542.65,6.88,0,1655,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,538,8.08,0.80,12,0.09,442.00,4440.00,4420,20241031,-19.23,2525,20231110,41.39,4420,-19.23,20241031,2565,39.18,20240314,4420,-19.23,20241031,2565,39.18,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N +20241119,091026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,-25,5,-0.71,10567600,3009,0.76,3505,3545,3500,4605,2485,3545,3512.00,6.88,0,62,3835,3690,3605,3460,3375,3647,3417,78,1060,500,2550,5,1,15069831,530,7.96,0.79,12,0.02,442.00,4440.00,4420,20241031,-20.36,2525,20231110,39.41,4420,-20.36,20241031,2565,37.23,20240314,4420,-20.36,20241031,2565,37.23,20240314,2.74,N,263020,500,77 억,,1037130,N,N,0,N,00,N 20241118,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3545,-260,5,-6.83,1409429060,393198,155.90,3740,3750,3520,4945,2665,3805,3584.57,7.68,0,-120008,4025,3915,3745,3635,3465,3970,3690,78,1140,500,2730,5,1,15069831,534,8.02,0.80,12,2.61,442.00,4440.00,4420,20241031,-19.80,2525,20231110,40.40,4420,-19.80,20241031,2565,38.21,20240314,4420,-19.80,20241031,2565,38.21,20240314,2.79,N,263020,500,77 억,,1156777,N,N,0,N,00,N 20241118,151006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3545,-260,5,-6.83,1363412580,380227,150.76,3740,3750,3520,4945,2665,3805,3585.78,7.68,0,-113857,4025,3915,3745,3635,3465,3970,3690,78,1140,500,2730,5,1,15069831,534,8.02,0.80,12,2.52,442.00,4440.00,4420,20241031,-19.80,2525,20231110,40.40,4420,-19.80,20241031,2565,38.21,20240314,4420,-19.80,20241031,2565,38.21,20240314,2.79,N,263020,500,77 억,,1156777,N,N,0,N,00,N 20241118,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-205,5,-5.39,1255280880,349655,138.64,3740,3750,3525,4945,2665,3805,3590.05,7.68,0,-114850,4025,3915,3745,3635,3465,3970,3690,78,1140,500,2730,5,1,15069831,543,8.14,0.81,12,2.32,442.00,4440.00,4420,20241031,-18.55,2525,20231110,42.57,4420,-18.55,20241031,2565,40.35,20240314,4420,-18.55,20241031,2565,40.35,20240314,2.79,N,263020,500,77 억,,1156777,N,N,0,N,00,N diff --git a/263050/price/prices-20241101.csv b/263050/price/prices-20241101.csv index 5d92c2679303..ac9e7760481b 100644 --- a/263050/price/prices-20241101.csv +++ b/263050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160949,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,0,3,0.00,112471605,54557,61.28,2100,2120,2040,2680,1450,2065,2061.54,14.99,0,-27221,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,760,-2.75,1.26,12,0.15,-752.00,1641.00,3700,20240808,-44.19,1765,20240627,17.00,3700,-44.19,20240808,1765,17.00,20240627,3700,-44.19,20240808,1765,17.00,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N +20241119,151004,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2060,-5,5,-0.24,105609425,51214,57.53,2100,2120,2040,2680,1450,2065,2062.12,14.99,0,-26667,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,758,-2.74,1.26,12,0.14,-752.00,1641.00,3700,20240808,-44.32,1765,20240627,16.71,3700,-44.32,20240808,1765,16.71,20240627,3700,-44.32,20240808,1765,16.71,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N +20241119,141003,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,5,2,0.24,94750000,45921,51.58,2100,2120,2040,2680,1450,2065,2063.33,14.99,0,-25477,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,762,-2.75,1.26,12,0.12,-752.00,1641.00,3700,20240808,-44.05,1765,20240627,17.28,3700,-44.05,20240808,1765,17.28,20240627,3700,-44.05,20240808,1765,17.28,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N +20241119,131007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2045,-20,5,-0.97,77313600,37443,42.06,2100,2120,2040,2680,1450,2065,2064.83,14.99,0,-21454,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,753,-2.72,1.25,12,0.10,-752.00,1641.00,3700,20240808,-44.73,1765,20240627,15.86,3700,-44.73,20240808,1765,15.86,20240627,3700,-44.73,20240808,1765,15.86,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N +20241119,120955,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2050,-15,5,-0.73,63983395,30923,34.73,2100,2120,2040,2680,1450,2065,2069.12,14.99,0,-16858,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,754,-2.73,1.25,12,0.08,-752.00,1641.00,3700,20240808,-44.59,1765,20240627,16.15,3700,-44.59,20240808,1765,16.15,20240627,3700,-44.59,20240808,1765,16.15,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N +20241119,111007,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,0,3,0.00,47132310,22691,25.49,2100,2120,2055,2680,1450,2065,2077.14,14.99,0,-15223,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,760,-2.75,1.26,12,0.06,-752.00,1641.00,3700,20240808,-44.19,1765,20240627,17.00,3700,-44.19,20240808,1765,17.00,20240627,3700,-44.19,20240808,1765,17.00,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N +20241119,101031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2070,5,2,0.24,30608045,14735,16.55,2100,2120,2060,2680,1450,2065,2077.23,14.99,0,-9445,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,762,-2.75,1.26,12,0.04,-752.00,1641.00,3700,20240808,-44.05,1765,20240627,17.28,3700,-44.05,20240808,1765,17.28,20240627,3700,-44.05,20240808,1765,17.28,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N +20241119,091027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,15,2,0.73,7862880,3743,4.20,2100,2120,2080,2680,1450,2065,2100.69,14.99,0,-2070,2248,2156,2098,2006,1948,2202,2052,184,615,500,1480,5,1,36798858,765,-2.77,1.27,12,0.01,-752.00,1641.00,3700,20240808,-43.78,1765,20240627,17.85,3700,-43.78,20240808,1765,17.85,20240627,3700,-43.78,20240808,1765,17.85,20240627,0.89,N,263050,500,183 억,,5515355,N,N,0,N,00,N 20241118,160953,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2065,-15,5,-0.72,185808095,89029,70.53,2060,2190,2040,2700,1460,2080,2087.10,15.05,0,-24245,2152,2116,2054,2018,1956,2134,2036,184,620,500,1490,5,1,36798858,760,-2.75,1.26,12,0.24,-752.00,1641.00,3700,20240808,-44.19,1765,20240627,17.00,3700,-44.19,20240808,1765,17.00,20240627,3700,-44.19,20240808,1765,17.00,20240627,0.90,N,263050,500,183 억,,5539577,N,N,0,N,00,N 20241118,151006,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2085,5,2,0.24,171937610,82314,65.21,2060,2190,2040,2700,1460,2080,2088.80,15.05,0,-24740,2152,2116,2054,2018,1956,2134,2036,184,620,500,1490,5,1,36798858,767,-2.77,1.27,12,0.22,-752.00,1641.00,3700,20240808,-43.65,1765,20240627,18.13,3700,-43.65,20240808,1765,18.13,20240627,3700,-43.65,20240808,1765,18.13,20240627,0.90,N,263050,500,183 억,,5539577,N,N,0,N,00,N 20241118,141008,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2080,0,3,0.00,138618085,66267,52.50,2060,2190,2040,2700,1460,2080,2091.81,15.05,0,-15939,2152,2116,2054,2018,1956,2134,2036,184,620,500,1490,5,1,36798858,765,-2.77,1.27,12,0.18,-752.00,1641.00,3700,20240808,-43.78,1765,20240627,17.85,3700,-43.78,20240808,1765,17.85,20240627,3700,-43.78,20240808,1765,17.85,20240627,0.90,N,263050,500,183 억,,5539577,N,N,0,N,00,N diff --git a/263600/price/prices-20241101.csv b/263600/price/prices-20241101.csv index 29a6b482badb..820871a1b59d 100644 --- a/263600/price/prices-20241101.csv +++ b/263600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160949,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-50,5,-0.95,204626350,39517,122.57,5250,5270,5120,6820,3680,5250,5178.15,0.64,0,-177,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,828,-9.68,0.82,12,0.25,-537.00,6335.00,12140,20240108,-57.17,4975,20241115,4.52,12140,-57.17,20240108,4975,4.52,20241115,12140,-57.17,20240108,4975,4.52,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N +20241119,151005,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5230,-20,5,-0.38,188859820,36485,113.16,5250,5270,5120,6820,3680,5250,5176.37,0.64,0,-43,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,833,-9.74,0.83,12,0.23,-537.00,6335.00,12140,20240108,-56.92,4975,20241115,5.13,12140,-56.92,20240108,4975,5.13,20241115,12140,-56.92,20240108,4975,5.13,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N +20241119,141004,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,-40,5,-0.76,159728860,30877,95.77,5250,5270,5120,6820,3680,5250,5173.07,0.64,0,-15,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,830,-9.70,0.82,12,0.19,-537.00,6335.00,12140,20240108,-57.08,4975,20241115,4.72,12140,-57.08,20240108,4975,4.72,20241115,12140,-57.08,20240108,4975,4.72,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N +20241119,131008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5160,-90,5,-1.71,134394440,25997,80.63,5250,5270,5120,6820,3680,5250,5169.61,0.64,0,860,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,822,-9.61,0.81,12,0.16,-537.00,6335.00,12140,20240108,-57.50,4975,20241115,3.72,12140,-57.50,20240108,4975,3.72,20241115,12140,-57.50,20240108,4975,3.72,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N +20241119,120955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,-110,5,-2.10,106445750,20547,63.73,5250,5270,5130,6820,3680,5250,5180.60,0.64,0,1270,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,819,-9.57,0.81,12,0.13,-537.00,6335.00,12140,20240108,-57.66,4975,20241115,3.32,12140,-57.66,20240108,4975,3.32,20241115,12140,-57.66,20240108,4975,3.32,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N +20241119,111007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-70,5,-1.33,96550770,18625,57.77,5250,5270,5130,6820,3680,5250,5183.93,0.64,0,1377,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,825,-9.65,0.82,12,0.12,-537.00,6335.00,12140,20240108,-57.33,4975,20241115,4.12,12140,-57.33,20240108,4975,4.12,20241115,12140,-57.33,20240108,4975,4.12,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N +20241119,101032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-70,5,-1.33,91145900,17577,54.52,5250,5270,5130,6820,3680,5250,5185.52,0.64,0,1404,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,825,-9.65,0.82,12,0.11,-537.00,6335.00,12140,20240108,-57.33,4975,20241115,4.12,12140,-57.33,20240108,4975,4.12,20241115,12140,-57.33,20240108,4975,4.12,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N +20241119,091027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-70,5,-1.33,5438680,1037,3.22,5250,5270,5180,6820,3680,5250,5244.63,0.64,0,-998,5456,5352,5176,5072,4896,5265,4985,80,1570,500,3780,10,1,15930310,825,-9.65,0.82,12,0.01,-537.00,6335.00,12140,20240108,-57.33,4975,20241115,4.12,12140,-57.33,20240108,4975,4.12,20241115,12140,-57.33,20240108,4975,4.12,20241115,3.75,N,263600,500,80 억,,101902,N,N,0,N,00,N 20241118,160953,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,60,2,1.16,167391790,32232,83.12,5280,5280,5000,6740,3640,5190,5193.27,0.66,0,-3838,5333,5261,5118,5046,4903,5297,5082,80,1550,500,3730,10,1,15930310,836,-9.78,0.83,12,0.20,-537.00,6335.00,12140,20240108,-56.75,4975,20241115,5.53,12140,-56.75,20240108,4975,5.53,20241115,12140,-56.75,20240108,4975,5.53,20241115,3.84,N,263600,500,80 억,,105716,N,N,0,N,00,N 20241118,151006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5130,-60,5,-1.16,152949320,29448,75.94,5280,5280,5000,6740,3640,5190,5193.88,0.66,0,-4376,5333,5261,5118,5046,4903,5297,5082,80,1550,500,3730,10,1,15930310,817,-9.55,0.81,12,0.18,-537.00,6335.00,12140,20240108,-57.74,4975,20241115,3.12,12140,-57.74,20240108,4975,3.12,20241115,12140,-57.74,20240108,4975,3.12,20241115,3.84,N,263600,500,80 억,,105716,N,N,0,N,00,N 20241118,141008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-10,5,-0.19,124903880,23999,61.89,5280,5280,5000,6740,3640,5190,5204.55,0.66,0,-4149,5333,5261,5118,5046,4903,5297,5082,80,1550,500,3730,10,1,15930310,825,-9.65,0.82,12,0.15,-537.00,6335.00,12140,20240108,-57.33,4975,20241115,4.12,12140,-57.33,20240108,4975,4.12,20241115,12140,-57.33,20240108,4975,4.12,20241115,3.84,N,263600,500,80 억,,105716,N,N,0,N,00,N diff --git a/263690/price/prices-20241101.csv b/263690/price/prices-20241101.csv index 77a9e1dee631..a01afdce2236 100644 --- a/263690/price/prices-20241101.csv +++ b/263690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160949,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5600,190,2,3.51,124638140,22539,80.44,5410,5600,5410,7030,3790,5410,5529.89,14.77,0,3536,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,634,6.90,0.77,12,0.20,812.00,7272.00,11310,20240116,-50.49,5140,20241115,8.95,11310,-50.49,20240116,5140,8.95,20241115,11310,-50.49,20240116,5140,8.95,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N +20241119,151005,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,140,2,2.59,120139010,21730,77.55,5410,5590,5410,7030,3790,5410,5528.72,14.77,0,3680,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,629,6.83,0.76,12,0.19,812.00,7272.00,11310,20240116,-50.93,5140,20241115,7.98,11310,-50.93,20240116,5140,7.98,20241115,11310,-50.93,20240116,5140,7.98,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N +20241119,141004,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5580,170,2,3.14,94477430,17113,61.08,5410,5590,5410,7030,3790,5410,5520.80,14.77,0,2692,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,632,6.87,0.77,12,0.15,812.00,7272.00,11310,20240116,-50.66,5140,20241115,8.56,11310,-50.66,20240116,5140,8.56,20241115,11310,-50.66,20240116,5140,8.56,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N +20241119,131008,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5570,160,2,2.96,78215170,14187,50.63,5410,5580,5410,7030,3790,5410,5513.16,14.77,0,1774,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,631,6.86,0.77,12,0.13,812.00,7272.00,11310,20240116,-50.75,5140,20241115,8.37,11310,-50.75,20240116,5140,8.37,20241115,11310,-50.75,20240116,5140,8.37,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N +20241119,120955,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5550,140,2,2.59,74706160,13557,48.39,5410,5580,5410,7030,3790,5410,5510.52,14.77,0,1638,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,629,6.83,0.76,12,0.12,812.00,7272.00,11310,20240116,-50.93,5140,20241115,7.98,11310,-50.93,20240116,5140,7.98,20241115,11310,-50.93,20240116,5140,7.98,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N +20241119,111007,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5530,120,2,2.22,64962330,11801,42.12,5410,5540,5410,7030,3790,5410,5504.82,14.77,0,1452,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,626,6.81,0.76,12,0.10,812.00,7272.00,11310,20240116,-51.11,5140,20241115,7.59,11310,-51.11,20240116,5140,7.59,20241115,11310,-51.11,20240116,5140,7.59,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N +20241119,101032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,130,2,2.40,23108920,4204,15.00,5410,5540,5410,7030,3790,5410,5496.89,14.77,0,724,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,627,6.82,0.76,12,0.04,812.00,7272.00,11310,20240116,-51.02,5140,20241115,7.78,11310,-51.02,20240116,5140,7.78,20241115,11310,-51.02,20240116,5140,7.78,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N +20241119,091027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,70,2,1.29,4787500,883,3.15,5410,5480,5410,7030,3790,5410,5421.86,14.77,0,234,5630,5520,5400,5290,5170,5575,5345,57,1620,500,3890,10,1,11325610,621,6.75,0.75,12,0.01,812.00,7272.00,11310,20240116,-51.55,5140,20241115,6.61,11310,-51.55,20240116,5140,6.61,20241115,11310,-51.55,20240116,5140,6.61,20241115,0.59,N,263690,500,56 억,,1673210,N,N,0,N,00,N 20241118,160954,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,70,2,1.31,151879000,28019,63.20,5340,5510,5280,6940,3740,5340,5420.88,14.75,0,3208,5686,5512,5326,5152,4966,5420,5060,57,1600,500,3840,10,1,11325610,613,6.66,0.74,12,0.25,812.00,7272.00,11310,20240116,-52.17,5140,20241115,5.25,11310,-52.17,20240116,5140,5.25,20241115,11310,-52.17,20240116,5140,5.25,20241115,0.61,N,263690,500,56 억,,1670002,N,N,0,N,00,N 20241118,151006,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,120,2,2.25,143200390,26418,59.59,5340,5510,5280,6940,3740,5340,5420.56,14.75,0,2956,5686,5512,5326,5152,4966,5420,5060,57,1600,500,3840,10,1,11325610,618,6.72,0.75,12,0.23,812.00,7272.00,11310,20240116,-51.72,5140,20241115,6.23,11310,-51.72,20240116,5140,6.23,20241115,11310,-51.72,20240116,5140,6.23,20241115,0.61,N,263690,500,56 억,,1670002,N,N,0,N,00,N 20241118,141009,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,140,2,2.62,113159990,20888,47.11,5340,5510,5280,6940,3740,5340,5417.46,14.75,0,1624,5686,5512,5326,5152,4966,5420,5060,57,1600,500,3840,10,1,11325610,621,6.75,0.75,12,0.18,812.00,7272.00,11310,20240116,-51.55,5140,20241115,6.61,11310,-51.55,20240116,5140,6.61,20241115,11310,-51.55,20240116,5140,6.61,20241115,0.61,N,263690,500,56 억,,1670002,N,N,0,N,00,N diff --git a/263700/price/prices-20241101.csv b/263700/price/prices-20241101.csv index c4444814dfae..5a23f79ccede 100644 --- a/263700/price/prices-20241101.csv +++ b/263700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160949,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2430,35,2,1.46,74715005,31197,126.38,2370,2445,2365,3110,1680,2395,2394.92,0.46,0,2066,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,472,-1.93,0.69,12,0.16,-1260.00,3536.00,7800,20240220,-68.85,2290,20241115,6.11,7800,-68.85,20240220,2290,6.11,20241115,7800,-68.85,20240220,2290,6.11,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N +20241119,151005,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2425,30,2,1.25,72178085,30153,122.15,2370,2445,2365,3110,1680,2395,2393.73,0.46,0,2076,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,471,-1.92,0.69,12,0.16,-1260.00,3536.00,7800,20240220,-68.91,2290,20241115,5.90,7800,-68.91,20240220,2290,5.90,20241115,7800,-68.91,20240220,2290,5.90,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N +20241119,141004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2435,40,2,1.67,61237550,25634,103.84,2370,2445,2365,3110,1680,2395,2388.92,0.46,0,1647,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,473,-1.93,0.69,12,0.13,-1260.00,3536.00,7800,20240220,-68.78,2290,20241115,6.33,7800,-68.78,20240220,2290,6.33,20241115,7800,-68.78,20240220,2290,6.33,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N +20241119,131008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2415,20,2,0.84,52365905,21981,89.05,2370,2420,2365,3110,1680,2395,2382.33,0.46,0,1372,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,469,-1.92,0.68,12,0.11,-1260.00,3536.00,7800,20240220,-69.04,2290,20241115,5.46,7800,-69.04,20240220,2290,5.46,20241115,7800,-69.04,20240220,2290,5.46,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N +20241119,120955,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,10,2,0.42,50371485,21155,85.70,2370,2415,2365,3110,1680,2395,2381.07,0.46,0,1287,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,467,-1.91,0.68,12,0.11,-1260.00,3536.00,7800,20240220,-69.17,2290,20241115,5.02,7800,-69.17,20240220,2290,5.02,20241115,7800,-69.17,20240220,2290,5.02,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N +20241119,111007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2410,15,2,0.63,47468465,19950,80.82,2370,2410,2365,3110,1680,2395,2379.37,0.46,0,1360,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,468,-1.91,0.68,12,0.10,-1260.00,3536.00,7800,20240220,-69.10,2290,20241115,5.24,7800,-69.10,20240220,2290,5.24,20241115,7800,-69.10,20240220,2290,5.24,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N +20241119,101032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2390,-5,5,-0.21,45539835,19148,77.57,2370,2410,2365,3110,1680,2395,2378.31,0.46,0,1409,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,464,-1.90,0.68,12,0.10,-1260.00,3536.00,7800,20240220,-69.36,2290,20241115,4.37,7800,-69.36,20240220,2290,4.37,20241115,7800,-69.36,20240220,2290,4.37,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N +20241119,091027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2375,-20,5,-0.84,14020400,5905,23.92,2370,2400,2370,3110,1680,2395,2374.33,0.46,0,244,2485,2440,2395,2350,2305,2462,2372,98,715,500,1480,5,1,19414200,461,-1.88,0.67,12,0.03,-1260.00,3536.00,7800,20240220,-69.55,2290,20241115,3.71,7800,-69.55,20240220,2290,3.71,20241115,7800,-69.55,20240220,2290,3.71,20241115,1.87,N,263700,500,98 억,,88647,N,N,0,N,00,N 20241118,160954,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2395,25,2,1.05,59095365,24685,57.90,2350,2440,2350,3080,1660,2370,2393.98,0.44,0,3099,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,465,-1.90,0.68,12,0.13,-1260.00,3536.00,7800,20240220,-69.29,2290,20241115,4.59,7800,-69.29,20240220,2290,4.59,20241115,7800,-69.29,20240220,2290,4.59,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N 20241118,151007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,35,2,1.48,57053640,23833,55.90,2350,2440,2350,3080,1660,2370,2393.89,0.44,0,3607,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,467,-1.91,0.68,12,0.12,-1260.00,3536.00,7800,20240220,-69.17,2290,20241115,5.02,7800,-69.17,20240220,2290,5.02,20241115,7800,-69.17,20240220,2290,5.02,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N 20241118,141009,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2405,35,2,1.48,41118200,17211,40.37,2350,2440,2350,3080,1660,2370,2389.07,0.44,0,2277,2510,2440,2365,2295,2220,2475,2330,98,710,500,1460,5,1,19414200,467,-1.91,0.68,12,0.09,-1260.00,3536.00,7800,20240220,-69.17,2290,20241115,5.02,7800,-69.17,20240220,2290,5.02,20241115,7800,-69.17,20240220,2290,5.02,20241115,1.89,N,263700,500,98 억,,85512,N,N,0,N,00,N diff --git a/263720/price/prices-20241101.csv b/263720/price/prices-20241101.csv index 244460c62e46..6b677b51ba02 100644 --- a/263720/price/prices-20241101.csv +++ b/263720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160950,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18490,460,2,2.55,450017680,24400,143.66,17910,18740,17800,23400,12630,18030,18443.35,0.91,0,5034,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2316,56.72,2.82,12,0.19,326.00,6548.00,38600,20240124,-52.10,16010,20240909,15.49,38600,-52.10,20240124,16010,15.49,20240909,38600,-52.10,20240124,16010,15.49,20240909,2.37,N,263720,500,62 억,,114204,N,N,188,N,00,N +20241119,151005,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18360,330,2,1.83,428703530,23244,136.86,17910,18740,17800,23400,12630,18030,18443.62,0.91,0,4817,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2299,56.32,2.80,12,0.19,326.00,6548.00,38600,20240124,-52.44,16010,20240909,14.68,38600,-52.44,20240124,16010,14.68,20240909,38600,-52.44,20240124,16010,14.68,20240909,2.37,N,263720,500,62 억,,114204,N,N,212,N,00,N +20241119,141005,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18430,400,2,2.22,370657990,20080,118.23,17910,18740,17800,23400,12630,18030,18459.06,0.91,0,4439,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2308,56.53,2.81,12,0.16,326.00,6548.00,38600,20240124,-52.25,16010,20240909,15.12,38600,-52.25,20240124,16010,15.12,20240909,38600,-52.25,20240124,16010,15.12,20240909,2.37,N,263720,500,62 억,,114204,N,N,212,N,00,N +20241119,131009,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18380,350,2,1.94,348579340,18880,111.16,17910,18740,17800,23400,12630,18030,18462.89,0.91,0,4532,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2302,56.38,2.81,12,0.15,326.00,6548.00,38600,20240124,-52.38,16010,20240909,14.80,38600,-52.38,20240124,16010,14.80,20240909,38600,-52.38,20240124,16010,14.80,20240909,2.37,N,263720,500,62 억,,114204,N,N,212,N,00,N +20241119,120955,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18600,570,2,3.16,297029740,16092,94.75,17910,18740,17800,23400,12630,18030,18458.22,0.91,0,4432,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2330,57.06,2.84,12,0.13,326.00,6548.00,38600,20240124,-51.81,16010,20240909,16.18,38600,-51.81,20240124,16010,16.18,20240909,38600,-51.81,20240124,16010,16.18,20240909,2.37,N,263720,500,62 억,,114204,N,N,212,N,00,N +20241119,111008,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18510,480,2,2.66,216058130,11745,69.15,17910,18710,17800,23400,12630,18030,18395.75,0.91,0,2809,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2318,56.78,2.83,12,0.09,326.00,6548.00,38600,20240124,-52.05,16010,20240909,15.62,38600,-52.05,20240124,16010,15.62,20240909,38600,-52.05,20240124,16010,15.62,20240909,2.37,N,263720,500,62 억,,114204,N,N,212,N,00,N +20241119,101032,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18550,520,2,2.88,126185840,6913,40.70,17910,18570,17800,23400,12630,18030,18253.41,0.91,0,2334,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2323,56.90,2.83,12,0.06,326.00,6548.00,38600,20240124,-51.94,16010,20240909,15.87,38600,-51.94,20240124,16010,15.87,20240909,38600,-51.94,20240124,16010,15.87,20240909,2.37,N,263720,500,62 억,,114204,N,N,212,N,00,N +20241119,091028,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,17990,-40,5,-0.22,16281100,906,5.33,17910,18250,17910,23400,12630,18030,17970.31,0.91,0,-48,18536,18282,17836,17582,17136,18410,17710,63,5370,500,12980,10,1,12524473,2253,55.18,2.75,12,0.01,326.00,6548.00,38600,20240124,-53.39,16010,20240909,12.37,38600,-53.39,20240124,16010,12.37,20240909,38600,-53.39,20240124,16010,12.37,20240909,2.37,N,263720,500,62 억,,114204,N,N,212,N,00,N 20241118,160954,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,18030,640,2,3.68,302042220,16964,54.99,17390,18090,17390,22600,12180,17390,17804.74,0.91,0,110,17930,17660,17130,16860,16330,17795,16995,63,5210,500,12520,10,1,12524473,2258,55.31,2.75,12,0.14,326.00,6548.00,38600,20240124,-53.29,16010,20240909,12.62,38600,-53.29,20240124,16010,12.62,20240909,38600,-53.29,20240124,16010,12.62,20240909,2.39,N,263720,500,62 억,,114095,N,N,211,N,00,N 20241118,151007,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,17930,540,2,3.11,266604580,14996,48.61,17390,18090,17390,22600,12180,17390,17778.54,0.91,0,111,17930,17660,17130,16860,16330,17795,16995,63,5210,500,12520,10,1,12524473,2246,55.00,2.74,12,0.12,326.00,6548.00,38600,20240124,-53.55,16010,20240909,11.99,38600,-53.55,20240124,16010,11.99,20240909,38600,-53.55,20240124,16010,11.99,20240909,2.39,N,263720,500,62 억,,114095,N,N,328,N,00,N 20241118,141009,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,17870,480,2,2.76,233602810,13152,42.63,17390,18090,17390,22600,12180,17390,17761.94,0.91,0,-248,17930,17660,17130,16860,16330,17795,16995,63,5210,500,12520,10,1,12524473,2238,54.82,2.73,12,0.11,326.00,6548.00,38600,20240124,-53.70,16010,20240909,11.62,38600,-53.70,20240124,16010,11.62,20240909,38600,-53.70,20240124,16010,11.62,20240909,2.39,N,263720,500,62 억,,114095,N,N,328,N,00,N diff --git a/263750/price/prices-20241101.csv b/263750/price/prices-20241101.csv index a7c24af62812..9c6c95d3862f 100644 --- a/263750/price/prices-20241101.csv +++ b/263750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160950,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37500,-600,5,-1.57,9293015500,245278,94.59,38050,38750,37250,49500,26700,38100,37888.41,7.54,0,11511,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,24093,158.23,3.17,12,0.38,237.00,11826.00,47650,20240710,-21.30,26600,20240416,40.98,47650,-21.30,20240710,26600,40.98,20240416,47650,-21.30,20240710,26600,40.98,20240416,1.87,N,263750,100,66 억,,4847440,N,N,136,N,00,N +20241119,151006,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37900,-200,5,-0.52,8584090350,226480,87.35,38050,38750,37250,49500,26700,38100,37902.20,7.54,0,14357,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,24350,159.92,3.20,12,0.35,237.00,11826.00,47650,20240710,-20.46,26600,20240416,42.48,47650,-20.46,20240710,26600,42.48,20240416,47650,-20.46,20240710,26600,42.48,20240416,1.87,N,263750,100,66 억,,4847440,N,N,741,N,00,N +20241119,141005,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37350,-750,5,-1.97,6492488150,170802,65.87,38050,38750,37250,49500,26700,38100,38011.78,7.54,0,6468,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,23997,157.59,3.16,12,0.27,237.00,11826.00,47650,20240710,-21.62,26600,20240416,40.41,47650,-21.62,20240710,26600,40.41,20240416,47650,-21.62,20240710,26600,40.41,20240416,1.87,N,263750,100,66 억,,4847440,N,N,741,N,00,N +20241119,131009,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37800,-300,5,-0.79,5699198600,149654,57.72,38050,38750,37300,49500,26700,38100,38082.50,7.54,0,8594,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,24286,159.49,3.20,12,0.23,237.00,11826.00,47650,20240710,-20.67,26600,20240416,42.11,47650,-20.67,20240710,26600,42.11,20240416,47650,-20.67,20240710,26600,42.11,20240416,1.87,N,263750,100,66 억,,4847440,N,N,741,N,00,N +20241119,120956,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,37600,-500,5,-1.31,4861275150,127357,49.12,38050,38750,37400,49500,26700,38100,38170.46,7.54,0,4120,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,24157,158.65,3.18,12,0.20,237.00,11826.00,47650,20240710,-21.09,26600,20240416,41.35,47650,-21.09,20240710,26600,41.35,20240416,47650,-21.09,20240710,26600,41.35,20240416,1.87,N,263750,100,66 억,,4847440,N,N,741,N,00,N +20241119,111008,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38050,-50,5,-0.13,3656184850,95429,36.80,38050,38750,37900,49500,26700,38100,38313.14,7.54,0,-1021,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,24446,160.55,3.22,12,0.15,237.00,11826.00,47650,20240710,-20.15,26600,20240416,43.05,47650,-20.15,20240710,26600,43.05,20240416,47650,-20.15,20240710,26600,43.05,20240416,1.87,N,263750,100,66 억,,4847440,N,N,741,N,00,N +20241119,101032,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38150,50,2,0.13,2608081650,67937,26.20,38050,38750,38000,49500,26700,38100,38389.71,7.54,0,6747,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,24511,160.97,3.23,12,0.11,237.00,11826.00,47650,20240710,-19.94,26600,20240416,43.42,47650,-19.94,20240710,26600,43.42,20240416,47650,-19.94,20240710,26600,43.42,20240416,1.87,N,263750,100,66 억,,4847440,N,N,741,N,00,N +20241119,091028,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38200,100,2,0.26,506809050,13283,5.12,38050,38500,38000,49500,26700,38100,38154.71,7.54,0,3453,40500,39300,38700,37500,36900,39000,37200,66,11400,100,26670,50,1,64247855,24543,161.18,3.23,12,0.02,237.00,11826.00,47650,20240710,-19.83,26600,20240416,43.61,47650,-19.83,20240710,26600,43.61,20240416,47650,-19.83,20240710,26600,43.61,20240416,1.87,N,263750,100,66 억,,4847440,N,N,741,N,00,N 20241118,160955,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38100,150,2,0.40,10072107200,258924,71.37,38600,39900,38100,49300,26600,37950,38902.74,7.56,0,-7595,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,24478,160.76,3.22,12,0.40,237.00,11826.00,48250,20231109,-21.04,26600,20240416,43.23,47650,-20.04,20240710,26600,43.23,20240416,47650,-20.04,20240710,26600,43.23,20240416,1.90,N,263750,100,66 억,,4856800,N,N,741,N,00,N 20241118,151007,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38350,400,2,1.05,9518600350,244428,67.37,38600,39900,38250,49300,26600,37950,38942.75,7.56,0,-11954,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,24639,161.81,3.24,12,0.38,237.00,11826.00,48250,20231109,-20.52,26600,20240416,44.17,47650,-19.52,20240710,26600,44.17,20240416,47650,-19.52,20240710,26600,44.17,20240416,1.90,N,263750,100,66 억,,4856800,N,N,375,N,00,N 20241118,141009,55,30.00,KSQ150,,출판.매체,N,N,N,Y,40,N,38450,500,2,1.32,8983346550,230483,63.53,38600,39900,38250,49300,26600,37950,38976.62,7.56,0,-11483,40483,39216,37083,35816,33683,39850,36450,66,11350,100,26560,50,1,64247855,24703,162.24,3.25,12,0.36,237.00,11826.00,48250,20231109,-20.31,26600,20240416,44.55,47650,-19.31,20240710,26600,44.55,20240416,47650,-19.31,20240710,26600,44.55,20240416,1.90,N,263750,100,66 억,,4856800,N,N,375,N,00,N diff --git a/263770/price/prices-20241101.csv b/263770/price/prices-20241101.csv index 734a702a60d9..718ab10a9e52 100644 --- a/263770/price/prices-20241101.csv +++ b/263770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160950,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1949,-12,5,-0.61,13123202,6785,89.36,1951,1951,1929,2545,1373,1961,1934.15,0.59,0,917,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,462,3.95,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.60,1828,20241115,6.62,3650,-46.60,20240604,1828,6.62,20241115,3650,-46.60,20240604,1828,6.62,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N +20241119,151006,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1949,-12,5,-0.61,12953639,6698,88.21,1951,1951,1929,2545,1373,1961,1933.96,0.59,0,985,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,462,3.95,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.60,1828,20241115,6.62,3650,-46.60,20240604,1828,6.62,20241115,3650,-46.60,20240604,1828,6.62,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N +20241119,141005,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,-10,5,-0.51,12378496,6402,84.31,1951,1951,1929,2545,1373,1961,1933.54,0.59,0,990,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,462,3.95,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.55,1828,20241115,6.73,3650,-46.55,20240604,1828,6.73,20241115,3650,-46.55,20240604,1828,6.73,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N +20241119,131009,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,-10,5,-0.51,11956712,6185,81.46,1951,1951,1929,2545,1373,1961,1933.18,0.59,0,1010,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,462,3.95,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.55,1828,20241115,6.73,3650,-46.55,20240604,1828,6.73,20241115,3650,-46.55,20240604,1828,6.73,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N +20241119,120956,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,-10,5,-0.51,11539446,5970,78.63,1951,1951,1929,2545,1373,1961,1932.91,0.59,0,1010,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,462,3.95,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.55,1828,20241115,6.73,3650,-46.55,20240604,1828,6.73,20241115,3650,-46.55,20240604,1828,6.73,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N +20241119,111008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1939,-22,5,-1.12,8970627,4646,61.19,1951,1951,1929,2545,1373,1961,1930.83,0.59,0,1082,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,460,3.93,0.58,12,0.02,494.00,3329.00,3650,20240604,-46.88,1828,20241115,6.07,3650,-46.88,20240604,1828,6.07,20241115,3650,-46.88,20240604,1828,6.07,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N +20241119,101033,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1940,-21,5,-1.07,6043824,3130,41.22,1951,1951,1929,2545,1373,1961,1930.93,0.59,0,1129,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,460,3.93,0.58,12,0.01,494.00,3329.00,3650,20240604,-46.85,1828,20241115,6.13,3650,-46.85,20240604,1828,6.13,20241115,3650,-46.85,20240604,1828,6.13,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N +20241119,091028,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1951,-10,5,-0.51,19510,10,0.13,1951,1951,1951,2545,1373,1961,1951.00,0.59,0,0,2027,1994,1952,1919,1877,1973,1898,24,584,100,1370,1,1,23700172,462,3.95,0.59,12,0.00,494.00,3329.00,3650,20240604,-46.55,1828,20241115,6.73,3650,-46.55,20240604,1828,6.73,20241115,3650,-46.55,20240604,1828,6.73,20241115,0.24,N,263770,100,23 억,,139214,N,N,0,N,00,N 20241118,160955,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1961,-2,5,-0.10,14894140,7588,21.18,1963,1985,1910,2550,1375,1963,1962.85,0.59,0,-99,2115,2038,1933,1856,1751,1986,1804,24,587,100,1370,1,1,23700172,465,3.97,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.27,1828,20241115,7.28,3650,-46.27,20240604,1828,7.28,20241115,3650,-46.27,20240604,1828,7.28,20241115,0.24,N,263770,100,23 억,,139284,N,N,0,N,00,N 20241118,151008,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1962,-1,5,-0.05,14601941,7439,20.76,1963,1985,1910,2550,1375,1963,1962.89,0.59,0,19,2115,2038,1933,1856,1751,1986,1804,24,587,100,1370,1,1,23700172,465,3.97,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.25,1828,20241115,7.33,3650,-46.25,20240604,1828,7.33,20241115,3650,-46.25,20240604,1828,7.33,20241115,0.24,N,263770,100,23 억,,139284,N,N,0,N,00,N 20241118,141010,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1962,-1,5,-0.05,14180111,7224,20.16,1963,1985,1910,2550,1375,1963,1962.92,0.59,0,19,2115,2038,1933,1856,1751,1986,1804,24,587,100,1370,1,1,23700172,465,3.97,0.59,12,0.03,494.00,3329.00,3650,20240604,-46.25,1828,20241115,7.33,3650,-46.25,20240604,1828,7.33,20241115,3650,-46.25,20240604,1828,7.33,20241115,0.24,N,263770,100,23 억,,139284,N,N,0,N,00,N diff --git a/263800/price/prices-20241101.csv b/263800/price/prices-20241101.csv index 003f4c52cdd8..11c7dd76a764 100644 --- a/263800/price/prices-20241101.csv +++ b/263800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160950,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4645,10,2,0.22,329008375,71293,58.05,4625,4670,4540,6020,3245,4635,4614.83,0.63,0,11510,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,753,46.92,2.25,12,0.44,99.00,2069.00,8300,20240402,-44.04,3635,20240805,27.79,8300,-44.04,20240402,3635,27.79,20240805,8300,-44.04,20240402,3635,27.79,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N +20241119,151006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4640,5,2,0.11,301069455,65267,53.14,4625,4670,4540,6020,3245,4635,4612.89,0.63,0,11047,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,753,46.87,2.24,12,0.40,99.00,2069.00,8300,20240402,-44.10,3635,20240805,27.65,8300,-44.10,20240402,3635,27.65,20240805,8300,-44.10,20240402,3635,27.65,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N +20241119,141006,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,-30,5,-0.65,252792040,54836,44.65,4625,4670,4540,6020,3245,4635,4609.96,0.63,0,8880,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,747,46.52,2.23,12,0.34,99.00,2069.00,8300,20240402,-44.52,3635,20240805,26.69,8300,-44.52,20240402,3635,26.69,20240805,8300,-44.52,20240402,3635,26.69,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N +20241119,131009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4610,-25,5,-0.54,231374970,50187,40.86,4625,4670,4540,6020,3245,4635,4610.26,0.63,0,9206,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,748,46.57,2.23,12,0.31,99.00,2069.00,8300,20240402,-44.46,3635,20240805,26.82,8300,-44.46,20240402,3635,26.82,20240805,8300,-44.46,20240402,3635,26.82,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N +20241119,120956,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4600,-35,5,-0.76,201713115,43736,35.61,4625,4670,4540,6020,3245,4635,4612.06,0.63,0,5587,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,746,46.46,2.22,12,0.27,99.00,2069.00,8300,20240402,-44.58,3635,20240805,26.55,8300,-44.58,20240402,3635,26.55,20240805,8300,-44.58,20240402,3635,26.55,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N +20241119,111009,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4620,-15,5,-0.32,150736840,32675,26.60,4625,4670,4540,6020,3245,4635,4613.22,0.63,0,3106,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,749,46.67,2.23,12,0.20,99.00,2069.00,8300,20240402,-44.34,3635,20240805,27.10,8300,-44.34,20240402,3635,27.10,20240805,8300,-44.34,20240402,3635,27.10,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N +20241119,101033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4580,-55,5,-1.19,119978970,26025,21.19,4625,4670,4540,6020,3245,4635,4610.14,0.63,0,3322,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,743,46.26,2.21,12,0.16,99.00,2069.00,8300,20240402,-44.82,3635,20240805,26.00,8300,-44.82,20240402,3635,26.00,20240805,8300,-44.82,20240402,3635,26.00,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N +20241119,091029,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4565,-70,5,-1.51,47374165,10300,8.39,4625,4670,4540,6020,3245,4635,4599.43,0.63,0,1467,4838,4736,4558,4456,4278,4787,4507,81,1385,500,2870,5,1,16219380,740,46.11,2.21,12,0.06,99.00,2069.00,8300,20240402,-45.00,3635,20240805,25.58,8300,-45.00,20240402,3635,25.58,20240805,8300,-45.00,20240402,3635,25.58,20240805,3.29,N,263800,500,81 억,,101795,N,N,0,N,00,N 20241118,160955,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4635,135,2,3.00,552452960,119872,80.86,4420,4660,4380,5850,3150,4500,4609.02,0.52,0,17472,4686,4592,4406,4312,4126,4640,4360,81,1350,500,2790,5,1,16219380,752,46.82,2.24,12,0.74,99.00,2069.00,8300,20240402,-44.16,3635,20240805,27.51,8300,-44.16,20240402,3635,27.51,20240805,8300,-44.16,20240402,3635,27.51,20240805,3.32,N,263800,500,81 억,,84309,N,N,0,N,00,N 20241118,151008,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4605,105,2,2.33,524378690,113805,76.77,4420,4660,4380,5850,3150,4500,4608.11,0.52,0,17588,4686,4592,4406,4312,4126,4640,4360,81,1350,500,2790,5,1,16219380,747,46.52,2.23,12,0.70,99.00,2069.00,8300,20240402,-44.52,3635,20240805,26.69,8300,-44.52,20240402,3635,26.69,20240805,8300,-44.52,20240402,3635,26.69,20240805,3.32,N,263800,500,81 억,,84309,N,N,0,N,00,N 20241118,141010,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4615,115,2,2.56,449307290,97517,65.78,4420,4660,4380,5850,3150,4500,4607.95,0.52,0,19394,4686,4592,4406,4312,4126,4640,4360,81,1350,500,2790,5,1,16219380,749,46.62,2.23,12,0.60,99.00,2069.00,8300,20240402,-44.40,3635,20240805,26.96,8300,-44.40,20240402,3635,26.96,20240805,8300,-44.40,20240402,3635,26.96,20240805,3.32,N,263800,500,81 억,,84309,N,N,0,N,00,N diff --git a/263810/price/prices-20241101.csv b/263810/price/prices-20241101.csv index 200ed26a9e0d..d25bc0029acc 100644 --- a/263810/price/prices-20241101.csv +++ b/263810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160951,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,25,2,0.84,60556865,20400,28.18,2935,3015,2925,3860,2080,2970,2968.47,0.28,0,-3556,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,427,19.08,0.98,12,0.14,157.00,3048.00,6140,20240124,-51.22,2775,20241115,7.93,6140,-51.22,20240124,2775,7.93,20241115,6140,-51.22,20240124,2775,7.93,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N +20241119,151007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,25,2,0.84,59101295,19914,27.51,2935,3015,2925,3860,2080,2970,2967.83,0.28,0,-3505,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,427,19.08,0.98,12,0.14,157.00,3048.00,6140,20240124,-51.22,2775,20241115,7.93,6140,-51.22,20240124,2775,7.93,20241115,6140,-51.22,20240124,2775,7.93,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N +20241119,141006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,0,3,0.00,57236680,19287,26.64,2935,3015,2925,3860,2080,2970,2967.63,0.28,0,-3455,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,423,18.92,0.97,12,0.14,157.00,3048.00,6140,20240124,-51.63,2775,20241115,7.03,6140,-51.63,20240124,2775,7.03,20241115,6140,-51.63,20240124,2775,7.03,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N +20241119,131010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,20,2,0.67,53421690,18003,24.87,2935,3015,2925,3860,2080,2970,2967.38,0.28,0,-3293,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,426,19.04,0.98,12,0.13,157.00,3048.00,6140,20240124,-51.30,2775,20241115,7.75,6140,-51.30,20240124,2775,7.75,20241115,6140,-51.30,20240124,2775,7.75,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N +20241119,120957,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,0,3,0.00,52778430,17787,24.57,2935,3015,2925,3860,2080,2970,2967.25,0.28,0,-3234,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,423,18.92,0.97,12,0.12,157.00,3048.00,6140,20240124,-51.63,2775,20241115,7.03,6140,-51.63,20240124,2775,7.03,20241115,6140,-51.63,20240124,2775,7.03,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N +20241119,111009,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,15,2,0.51,51761705,17446,24.10,2935,3015,2925,3860,2080,2970,2966.97,0.28,0,-3012,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,425,19.01,0.98,12,0.12,157.00,3048.00,6140,20240124,-51.38,2775,20241115,7.57,6140,-51.38,20240124,2775,7.57,20241115,6140,-51.38,20240124,2775,7.57,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N +20241119,101033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2995,25,2,0.84,47867715,16137,22.29,2935,3015,2925,3860,2080,2970,2966.33,0.28,0,-3040,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,427,19.08,0.98,12,0.11,157.00,3048.00,6140,20240124,-51.22,2775,20241115,7.93,6140,-51.22,20240124,2775,7.93,20241115,6140,-51.22,20240124,2775,7.93,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N +20241119,091029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,5,2,0.17,14884255,5051,6.98,2935,2985,2935,3860,2080,2970,2946.79,0.28,0,-1131,3076,3022,2931,2877,2786,3050,2905,71,890,500,1840,5,1,14244718,424,18.95,0.98,12,0.04,157.00,3048.00,6140,20240124,-51.55,2775,20241115,7.21,6140,-51.55,20240124,2775,7.21,20241115,6140,-51.55,20240124,2775,7.21,20241115,3.64,N,263810,500,71 억,,40277,N,N,0,N,00,N 20241118,160955,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,80,2,2.77,201343775,69299,34.34,2885,2985,2840,3755,2025,2890,2905.44,0.27,0,1316,3160,3025,2900,2765,2640,2962,2702,71,865,500,1790,5,1,14244718,423,18.92,0.97,12,0.49,157.00,3048.00,6140,20240124,-51.63,2775,20241115,7.03,6140,-51.63,20240124,2775,7.03,20241115,6140,-51.63,20240124,2775,7.03,20241115,3.78,N,263810,500,71 억,,38706,N,N,0,N,00,N 20241118,151008,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,30,2,1.04,175479380,60496,29.98,2885,2985,2840,3755,2025,2890,2900.68,0.27,0,1802,3160,3025,2900,2765,2640,2962,2702,71,865,500,1790,5,1,14244718,416,18.60,0.96,12,0.42,157.00,3048.00,6140,20240124,-52.44,2775,20241115,5.23,6140,-52.44,20240124,2775,5.23,20241115,6140,-52.44,20240124,2775,5.23,20241115,3.78,N,263810,500,71 억,,38706,N,N,0,N,00,N 20241118,141010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,20,2,0.69,166255810,57324,28.40,2885,2985,2840,3755,2025,2890,2900.28,0.27,0,1130,3160,3025,2900,2765,2640,2962,2702,71,865,500,1790,5,1,14244718,415,18.54,0.95,12,0.40,157.00,3048.00,6140,20240124,-52.61,2775,20241115,4.86,6140,-52.61,20240124,2775,4.86,20241115,6140,-52.61,20240124,2775,4.86,20241115,3.78,N,263810,500,71 억,,38706,N,N,0,N,00,N diff --git a/263860/price/prices-20241101.csv b/263860/price/prices-20241101.csv index ea64019ce989..dfc8bf4a2cb1 100644 --- a/263860/price/prices-20241101.csv +++ b/263860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160951,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9680,70,2,0.73,96329420,10080,66.38,9610,9700,9080,12490,6730,9610,9556.49,21.94,0,2132,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,879,14.64,1.59,12,0.11,661.00,6093.00,16000,20240129,-39.50,8310,20240719,16.49,16000,-39.50,20240129,8310,16.49,20240719,16000,-39.50,20240129,8310,16.49,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N +20241119,151007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9600,-10,5,-0.10,93562240,9794,64.49,9610,9700,9080,12490,6730,9610,9553.02,21.94,0,2109,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,872,14.52,1.58,12,0.11,661.00,6093.00,16000,20240129,-40.00,8310,20240719,15.52,16000,-40.00,20240129,8310,15.52,20240719,16000,-40.00,20240129,8310,15.52,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N +20241119,141006,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9630,20,2,0.21,83304530,8730,57.49,9610,9700,9080,12490,6730,9610,9542.33,21.94,0,1432,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,874,14.57,1.58,12,0.10,661.00,6093.00,16000,20240129,-39.81,8310,20240719,15.88,16000,-39.81,20240129,8310,15.88,20240719,16000,-39.81,20240129,8310,15.88,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N +20241119,131010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9630,20,2,0.21,30215720,3155,20.78,9610,9700,9390,12490,6730,9610,9577.09,21.94,0,648,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,874,14.57,1.58,12,0.03,661.00,6093.00,16000,20240129,-39.81,8310,20240719,15.88,16000,-39.81,20240129,8310,15.88,20240719,16000,-39.81,20240129,8310,15.88,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N +20241119,120957,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9650,40,2,0.42,22114990,2312,15.22,9610,9700,9390,12490,6730,9610,9565.31,21.94,0,647,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,876,14.60,1.58,12,0.03,661.00,6093.00,16000,20240129,-39.69,8310,20240719,16.13,16000,-39.69,20240129,8310,16.13,20240719,16000,-39.69,20240129,8310,16.13,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N +20241119,111009,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9660,50,2,0.52,21328060,2230,14.68,9610,9700,9390,12490,6730,9610,9564.15,21.94,0,651,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,877,14.61,1.59,12,0.02,661.00,6093.00,16000,20240129,-39.62,8310,20240719,16.25,16000,-39.62,20240129,8310,16.25,20240719,16000,-39.62,20240129,8310,16.25,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N +20241119,101034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9680,70,2,0.73,20034030,2096,13.80,9610,9700,9390,12490,6730,9610,9558.22,21.94,0,704,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,879,14.64,1.59,12,0.02,661.00,6093.00,16000,20240129,-39.50,8310,20240719,16.49,16000,-39.50,20240129,8310,16.49,20240719,16000,-39.50,20240129,8310,16.49,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N +20241119,091029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9630,20,2,0.21,14341450,1505,9.91,9610,9700,9390,12490,6730,9610,9529.20,21.94,0,415,9983,9796,9603,9416,9223,9890,9510,47,2880,500,6720,10,1,9079600,874,14.57,1.58,12,0.02,661.00,6093.00,16000,20240129,-39.81,8310,20240719,15.88,16000,-39.81,20240129,8310,15.88,20240719,16000,-39.81,20240129,8310,15.88,20240719,1.34,N,263860,500,47 억,,1991784,N,N,0,N,00,N 20241118,160956,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9610,200,2,2.13,146784750,15128,362.17,9410,9790,9410,12230,6590,9410,9703.87,21.94,0,-111,9770,9590,9380,9200,8990,9485,9095,47,2820,500,6580,10,1,9079600,873,14.54,1.58,12,0.17,661.00,6093.00,16000,20240129,-39.94,8310,20240719,15.64,16000,-39.94,20240129,8310,15.64,20240719,16000,-39.94,20240129,8310,15.64,20240719,1.37,N,263860,500,47 억,,1991860,N,N,0,N,00,N 20241118,151008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9630,220,2,2.34,142259790,14658,350.92,9410,9790,9410,12230,6590,9410,9706.32,21.94,0,-196,9770,9590,9380,9200,8990,9485,9095,47,2820,500,6580,10,1,9079600,874,14.57,1.58,12,0.16,661.00,6093.00,16000,20240129,-39.81,8310,20240719,15.88,16000,-39.81,20240129,8310,15.88,20240719,16000,-39.81,20240129,8310,15.88,20240719,1.37,N,263860,500,47 억,,1991860,N,N,0,N,00,N 20241118,141011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9700,290,2,3.08,138343470,14252,341.20,9410,9790,9410,12230,6590,9410,9708.04,21.94,0,-288,9770,9590,9380,9200,8990,9485,9095,47,2820,500,6580,10,1,9079600,881,14.67,1.59,12,0.16,661.00,6093.00,16000,20240129,-39.38,8310,20240719,16.73,16000,-39.38,20240129,8310,16.73,20240719,16000,-39.38,20240129,8310,16.73,20240719,1.37,N,263860,500,47 억,,1991860,N,N,0,N,00,N diff --git a/263920/price/prices-20241101.csv b/263920/price/prices-20241101.csv index b1113fd9131e..96bce0868b9a 100644 --- a/263920/price/prices-20241101.csv +++ b/263920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160951,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1001,19,2,1.93,13875720,13974,41.42,982,1001,977,1276,688,982,992.97,0.17,0,-361,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,491,4.77,1.21,12,0.03,210.00,826.00,1360,20240813,-26.40,947,20241115,5.70,1360,-26.40,20240813,947,5.70,20241115,1360,-26.40,20240813,947,5.70,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N +20241119,151007,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,999,17,2,1.73,13320895,13419,39.77,982,1000,977,1276,688,982,992.69,0.17,0,-357,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,490,4.76,1.21,12,0.03,210.00,826.00,1360,20240813,-26.54,947,20241115,5.49,1360,-26.54,20240813,947,5.49,20241115,1360,-26.54,20240813,947,5.49,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N +20241119,141006,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,18,2,1.83,10785840,10882,32.25,982,1000,977,1276,688,982,991.16,0.17,0,-230,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,490,4.76,1.21,12,0.02,210.00,826.00,1360,20240813,-26.47,947,20241115,5.60,1360,-26.47,20240813,947,5.60,20241115,1360,-26.47,20240813,947,5.60,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N +20241119,131010,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,999,17,2,1.73,9244844,9340,27.68,982,1000,977,1276,688,982,989.81,0.17,0,-185,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,490,4.76,1.21,12,0.02,210.00,826.00,1360,20240813,-26.54,947,20241115,5.49,1360,-26.54,20240813,947,5.49,20241115,1360,-26.54,20240813,947,5.49,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N +20241119,120957,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,999,17,2,1.73,6576711,6655,19.72,982,1000,977,1276,688,982,988.24,0.17,0,-43,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,490,4.76,1.21,12,0.01,210.00,826.00,1360,20240813,-26.54,947,20241115,5.49,1360,-26.54,20240813,947,5.49,20241115,1360,-26.54,20240813,947,5.49,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N +20241119,111009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1000,18,2,1.83,6554730,6633,19.66,982,1000,977,1276,688,982,988.20,0.17,0,-37,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,490,4.76,1.21,12,0.01,210.00,826.00,1360,20240813,-26.47,947,20241115,5.60,1360,-26.47,20240813,947,5.60,20241115,1360,-26.47,20240813,947,5.60,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N +20241119,101034,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,979,-3,5,-0.31,1443148,1473,4.37,982,987,977,1276,688,982,979.73,0.17,0,-36,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,480,4.66,1.19,12,0.00,210.00,826.00,1360,20240813,-28.01,947,20241115,3.38,1360,-28.01,20240813,947,3.38,20241115,1360,-28.01,20240813,947,3.38,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N +20241119,091029,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,987,5,2,0.51,226589,231,0.68,982,987,980,1276,688,982,980.90,0.17,0,0,1018,999,980,961,942,1009,971,245,294,500,680,1,1,49045134,484,4.70,1.19,12,0.00,210.00,826.00,1360,20240813,-27.43,947,20241115,4.22,1360,-27.43,20240813,947,4.22,20241115,1360,-27.43,20240813,947,4.22,20241115,0.10,N,263920,500,245 억,,85783,N,N,0,N,00,N 20241118,160956,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,982,7,2,0.72,32137534,32606,59.33,975,999,961,1267,683,975,985.63,0.17,0,648,1031,1003,975,947,919,989,933,245,292,500,680,1,1,49045134,482,4.68,1.19,12,0.07,210.00,826.00,1360,20240813,-27.79,947,20241115,3.70,1360,-27.79,20240813,947,3.70,20241115,1360,-27.79,20240813,947,3.70,20241115,0.10,N,263920,500,245 억,,85072,N,N,0,N,00,N 20241118,151009,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,997,22,2,2.26,31354197,31810,57.88,975,999,961,1267,683,975,985.67,0.17,0,655,1031,1003,975,947,919,989,933,245,292,500,680,1,1,49045134,489,4.75,1.21,12,0.06,210.00,826.00,1360,20240813,-26.69,947,20241115,5.28,1360,-26.69,20240813,947,5.28,20241115,1360,-26.69,20240813,947,5.28,20241115,0.10,N,263920,500,245 억,,85072,N,N,0,N,00,N 20241118,141011,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,978,3,2,0.31,19188709,19562,35.59,975,994,961,1267,683,975,980.92,0.17,0,1073,1031,1003,975,947,919,989,933,245,292,500,680,1,1,49045134,480,4.66,1.18,12,0.04,210.00,826.00,1360,20240813,-28.09,947,20241115,3.27,1360,-28.09,20240813,947,3.27,20241115,1360,-28.09,20240813,947,3.27,20241115,0.10,N,263920,500,245 억,,85072,N,N,0,N,00,N diff --git a/264450/price/prices-20241101.csv b/264450/price/prices-20241101.csv index 1eaec01f7400..11e9518fb91d 100644 --- a/264450/price/prices-20241101.csv +++ b/264450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160951,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,90,2,1.08,29131660,3459,35.51,8360,8550,8360,10860,5860,8360,8421.99,3.29,0,-688,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,840,5.01,0.79,12,0.03,1685.00,10742.00,12933,20240227,-34.66,8093,20240909,4.41,12933,-34.66,20240227,8093,4.41,20240909,19400,-56.44,20240227,8150,3.68,20241115,3.36,N,264450,500,51 억,,327139,N,N,8,N,00,N +20241119,151007,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8410,50,2,0.60,17242200,2047,21.02,8360,8550,8360,10860,5860,8360,8423.16,3.29,0,-667,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,836,4.99,0.78,12,0.02,1685.00,10742.00,12933,20240227,-34.97,8093,20240909,3.92,12933,-34.97,20240227,8093,3.92,20240909,19400,-56.65,20240227,8150,3.19,20241115,3.36,N,264450,500,51 억,,327139,N,N,13,N,00,N +20241119,141007,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8450,90,2,1.08,14441230,1714,17.60,8360,8550,8360,10860,5860,8360,8425.46,3.29,0,-392,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,840,5.01,0.79,12,0.02,1685.00,10742.00,12933,20240227,-34.66,8093,20240909,4.41,12933,-34.66,20240227,8093,4.41,20240909,19400,-56.44,20240227,8150,3.68,20241115,3.36,N,264450,500,51 억,,327139,N,N,13,N,00,N +20241119,131010,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8420,60,2,0.72,7722670,918,9.43,8360,8550,8360,10860,5860,8360,8412.49,3.29,0,-412,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,837,5.00,0.78,12,0.01,1685.00,10742.00,12933,20240227,-34.90,8093,20240909,4.04,12933,-34.90,20240227,8093,4.04,20240909,19400,-56.60,20240227,8150,3.31,20241115,3.36,N,264450,500,51 억,,327139,N,N,13,N,00,N +20241119,120957,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8400,40,2,0.48,7108790,845,8.68,8360,8550,8360,10860,5860,8360,8412.77,3.29,0,-412,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,835,4.99,0.78,12,0.01,1685.00,10742.00,12933,20240227,-35.05,8093,20240909,3.79,12933,-35.05,20240227,8093,3.79,20240909,19400,-56.70,20240227,8150,3.07,20241115,3.36,N,264450,500,51 억,,327139,N,N,13,N,00,N +20241119,111010,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8430,70,2,0.84,5448490,648,6.65,8360,8550,8360,10860,5860,8360,8408.16,3.29,0,-286,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,838,5.00,0.78,12,0.01,1685.00,10742.00,12933,20240227,-34.82,8093,20240909,4.16,12933,-34.82,20240227,8093,4.16,20240909,19400,-56.55,20240227,8150,3.44,20241115,3.36,N,264450,500,51 억,,327139,N,N,13,N,00,N +20241119,101034,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8410,50,2,0.60,2795290,332,3.41,8360,8550,8360,10860,5860,8360,8419.55,3.29,0,-121,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,836,4.99,0.78,12,0.00,1685.00,10742.00,12933,20240227,-34.97,8093,20240909,3.92,12933,-34.97,20240227,8093,3.92,20240909,19400,-56.65,20240227,8150,3.19,20241115,3.36,N,264450,500,51 억,,327139,N,N,13,N,00,N +20241119,091030,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8550,190,2,2.27,244120,29,0.30,8360,8550,8360,10860,5860,8360,8417.93,3.29,0,-2,8446,8402,8366,8322,8286,8385,8305,51,2500,500,6010,10,1,9945589,850,5.07,0.80,12,0.00,1685.00,10742.00,12933,20240227,-33.89,8093,20240909,5.65,12933,-33.89,20240227,8093,5.65,20240909,19400,-55.93,20240227,8150,4.91,20241115,3.36,N,264450,500,51 억,,327139,N,N,13,N,00,N 20241118,160956,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8360,-50,5,-0.59,81608450,9740,44.74,8400,8410,8330,10930,5890,8410,8378.69,3.29,0,-77,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,831,3.31,0.52,12,0.10,2527.00,16113.00,12933,20240227,-35.36,8093,20240909,3.30,12933,-35.36,20240227,8093,3.30,20240909,19400,-56.91,20240227,8150,2.58,20241115,3.28,N,264450,500,51 억,,327317,N,N,13,N,00,N 20241118,151009,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8380,-30,5,-0.36,73763670,8802,40.43,8400,8410,8330,10930,5890,8410,8380.33,3.29,0,-58,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,833,3.32,0.52,12,0.09,2527.00,16113.00,12933,20240227,-35.20,8093,20240909,3.55,12933,-35.20,20240227,8093,3.55,20240909,19400,-56.80,20240227,8150,2.82,20241115,3.28,N,264450,500,51 억,,327317,N,N,8,N,00,N 20241118,141011,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,8390,-20,5,-0.24,71944100,8585,39.44,8400,8410,8330,10930,5890,8410,8380.21,3.29,0,-118,8663,8536,8343,8216,8023,8600,8280,51,2520,500,6050,10,1,9945589,834,3.32,0.52,12,0.09,2527.00,16113.00,12933,20240227,-35.13,8093,20240909,3.67,12933,-35.13,20240227,8093,3.67,20240909,19400,-56.75,20240227,8150,2.94,20241115,3.28,N,264450,500,51 억,,327317,N,N,8,N,00,N diff --git a/264660/price/prices-20241101.csv b/264660/price/prices-20241101.csv index bb9acb5b39e5..0d2f3ba30b6e 100644 --- a/264660/price/prices-20241101.csv +++ b/264660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160952,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10050,-150,5,-1.47,211546210,21050,119.07,10240,10380,9970,13260,7140,10200,10049.70,1.65,0,-6113,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,968,7.16,0.82,12,0.22,1403.00,12288.00,20400,20240430,-50.74,9680,20241112,3.82,20400,-50.74,20240430,9680,3.82,20241112,20400,-50.74,20240430,9680,3.82,20241112,2.42,N,264660,500,48 억,,158646,N,N,6,N,00,N +20241119,151008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10010,-190,5,-1.86,206311020,20528,116.12,10240,10380,9970,13260,7140,10200,10050.23,1.65,0,-5936,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,964,7.13,0.81,12,0.21,1403.00,12288.00,20400,20240430,-50.93,9680,20241112,3.41,20400,-50.93,20240430,9680,3.41,20241112,20400,-50.93,20240430,9680,3.41,20241112,2.42,N,264660,500,48 억,,158646,N,N,13,N,00,N +20241119,141007,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10020,-180,5,-1.76,180813560,17978,101.70,10240,10380,9970,13260,7140,10200,10057.49,1.65,0,-4921,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,965,7.14,0.82,12,0.19,1403.00,12288.00,20400,20240430,-50.88,9680,20241112,3.51,20400,-50.88,20240430,9680,3.51,20241112,20400,-50.88,20240430,9680,3.51,20241112,2.42,N,264660,500,48 억,,158646,N,N,13,N,00,N +20241119,131011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9990,-210,5,-2.06,156912240,15587,88.17,10240,10380,9970,13260,7140,10200,10066.87,1.65,0,-3943,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,962,7.12,0.81,12,0.16,1403.00,12288.00,20400,20240430,-51.03,9680,20241112,3.20,20400,-51.03,20240430,9680,3.20,20241112,20400,-51.03,20240430,9680,3.20,20241112,2.42,N,264660,500,48 억,,158646,N,N,13,N,00,N +20241119,120958,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10050,-150,5,-1.47,97532610,9652,54.60,10240,10380,10040,13260,7140,10200,10104.91,1.65,0,-917,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,968,7.16,0.82,12,0.10,1403.00,12288.00,20400,20240430,-50.74,9680,20241112,3.82,20400,-50.74,20240430,9680,3.82,20241112,20400,-50.74,20240430,9680,3.82,20241112,2.42,N,264660,500,48 억,,158646,N,N,13,N,00,N +20241119,111010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10070,-130,5,-1.27,80173510,7927,44.84,10240,10380,10040,13260,7140,10200,10113.98,1.65,0,-430,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,970,7.18,0.82,12,0.08,1403.00,12288.00,20400,20240430,-50.64,9680,20241112,4.03,20400,-50.64,20240430,9680,4.03,20241112,20400,-50.64,20240430,9680,4.03,20241112,2.42,N,264660,500,48 억,,158646,N,N,13,N,00,N +20241119,101034,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10080,-120,5,-1.18,45897990,4522,25.58,10240,10380,10060,13260,7140,10200,10149.93,1.65,0,-142,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,970,7.18,0.82,12,0.05,1403.00,12288.00,20400,20240430,-50.59,9680,20241112,4.13,20400,-50.59,20240430,9680,4.13,20241112,20400,-50.59,20240430,9680,4.13,20241112,2.42,N,264660,500,48 억,,158646,N,N,13,N,00,N +20241119,091030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10070,-130,5,-1.27,7162390,707,4.00,10240,10240,10060,13260,7140,10200,10130.68,1.65,0,-348,10773,10486,10273,9986,9773,10380,9880,48,3060,500,6520,10,1,9627896,970,7.18,0.82,12,0.01,1403.00,12288.00,20400,20240430,-50.64,9680,20241112,4.03,20400,-50.64,20240430,9680,4.03,20241112,20400,-50.64,20240430,9680,4.03,20241112,2.42,N,264660,500,48 억,,158646,N,N,13,N,00,N 20241118,160956,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10200,60,2,0.59,179805270,17678,56.55,10460,10560,10060,13180,7100,10140,10171.13,1.66,0,-1414,10580,10360,10130,9910,9680,10470,10020,48,3040,500,6480,10,1,9627896,982,7.27,0.83,12,0.18,1403.00,12288.00,20400,20240430,-50.00,9680,20241112,5.37,20400,-50.00,20240430,9680,5.37,20241112,20400,-50.00,20240430,9680,5.37,20241112,2.44,N,264660,500,48 억,,159508,N,N,13,N,00,N 20241118,151009,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10110,-30,5,-0.30,174480750,17155,54.88,10460,10560,10060,13180,7100,10140,10170.84,1.66,0,-1447,10580,10360,10130,9910,9680,10470,10020,48,3040,500,6480,10,1,9627896,973,7.21,0.82,12,0.18,1403.00,12288.00,20400,20240430,-50.44,9680,20241112,4.44,20400,-50.44,20240430,9680,4.44,20241112,20400,-50.44,20240430,9680,4.44,20241112,2.44,N,264660,500,48 억,,159508,N,N,23,N,00,N 20241118,141011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10100,-40,5,-0.39,138162600,13557,43.37,10460,10560,10060,13180,7100,10140,10191.24,1.66,0,-1670,10580,10360,10130,9910,9680,10470,10020,48,3040,500,6480,10,1,9627896,972,7.20,0.82,12,0.14,1403.00,12288.00,20400,20240430,-50.49,9680,20241112,4.34,20400,-50.49,20240430,9680,4.34,20241112,20400,-50.49,20240430,9680,4.34,20241112,2.44,N,264660,500,48 억,,159508,N,N,23,N,00,N diff --git a/264850/price/prices-20241101.csv b/264850/price/prices-20241101.csv index d098be9e7cba..13d8dca75bc2 100644 --- a/264850/price/prices-20241101.csv +++ b/264850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160952,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4755,80,2,1.71,2911096565,606904,237.00,4720,4935,4680,6070,3275,4675,4796.77,1.17,0,-92042,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1441,28.30,3.03,12,2.00,168.00,1570.00,9240,20240216,-48.54,3765,20231206,26.29,9240,-48.54,20240216,3960,20.08,20240104,9240,-48.54,20240216,3765,26.29,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N +20241119,151008,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4755,80,2,1.71,2804913035,584586,228.28,4720,4935,4680,6070,3275,4675,4798.12,1.17,0,-94638,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1441,28.30,3.03,12,1.93,168.00,1570.00,9240,20240216,-48.54,3765,20231206,26.29,9240,-48.54,20240216,3960,20.08,20240104,9240,-48.54,20240216,3765,26.29,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N +20241119,141007,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4765,90,2,1.93,2542084190,529288,206.69,4720,4935,4680,6070,3275,4675,4802.84,1.17,0,-112392,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1444,28.36,3.04,12,1.75,168.00,1570.00,9240,20240216,-48.43,3765,20231206,26.56,9240,-48.43,20240216,3960,20.33,20240104,9240,-48.43,20240216,3765,26.56,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N +20241119,131011,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4760,85,2,1.82,2420287325,503733,196.71,4720,4935,4680,6070,3275,4675,4804.70,1.17,0,-108710,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1442,28.33,3.03,12,1.66,168.00,1570.00,9240,20240216,-48.48,3765,20231206,26.43,9240,-48.48,20240216,3960,20.20,20240104,9240,-48.48,20240216,3765,26.43,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N +20241119,120958,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4725,50,2,1.07,2183001970,453984,177.28,4720,4935,4680,6070,3275,4675,4808.54,1.17,0,-95881,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1431,28.12,3.01,12,1.50,168.00,1570.00,9240,20240216,-48.86,3765,20231206,25.50,9240,-48.86,20240216,3960,19.32,20240104,9240,-48.86,20240216,3765,25.50,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N +20241119,111010,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4745,70,2,1.50,2046100745,425007,165.97,4720,4935,4680,6070,3275,4675,4814.28,1.17,0,-84679,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1437,28.24,3.02,12,1.40,168.00,1570.00,9240,20240216,-48.65,3765,20231206,26.03,9240,-48.65,20240216,3960,19.82,20240104,9240,-48.65,20240216,3765,26.03,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N +20241119,101035,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4765,90,2,1.93,1787195760,370434,144.66,4720,4935,4680,6070,3275,4675,4824.60,1.17,0,-72545,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1444,28.36,3.04,12,1.22,168.00,1570.00,9240,20240216,-48.43,3765,20231206,26.56,9240,-48.43,20240216,3960,20.33,20240104,9240,-48.43,20240216,3765,26.56,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N +20241119,091030,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4735,60,2,1.28,159513970,33841,13.22,4720,4760,4680,6070,3275,4675,4713.63,1.17,0,-10425,4828,4751,4648,4571,4468,4790,4610,30,1395,100,2890,5,1,30294612,1434,28.18,3.02,12,0.11,168.00,1570.00,9240,20240216,-48.76,3765,20231206,25.76,9240,-48.76,20240216,3960,19.57,20240104,9240,-48.76,20240216,3765,25.76,20231206,3.48,N,264850,100,30 억,,355196,N,N,0,N,00,N 20241118,160957,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4675,90,2,1.96,1170524505,251479,48.12,4550,4725,4545,5960,3210,4585,4654.55,1.19,0,-6804,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1416,27.83,2.98,12,0.83,168.00,1570.00,9240,20240216,-49.40,3765,20231206,24.17,9240,-49.40,20240216,3960,18.06,20240104,9240,-49.40,20240216,3765,24.17,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N 20241118,151009,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4635,50,2,1.09,1074519125,230891,44.18,4550,4725,4545,5960,3210,4585,4653.82,1.19,0,-10411,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1404,27.59,2.95,12,0.76,168.00,1570.00,9240,20240216,-49.84,3765,20231206,23.11,9240,-49.84,20240216,3960,17.05,20240104,9240,-49.84,20240216,3765,23.11,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N 20241118,141012,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,4650,65,2,1.42,927113655,199068,38.09,4550,4725,4545,5960,3210,4585,4657.31,1.19,0,-10757,4841,4712,4541,4412,4241,4777,4477,30,1375,100,2840,5,1,30294612,1409,27.68,2.96,12,0.66,168.00,1570.00,9240,20240216,-49.68,3765,20231206,23.51,9240,-49.68,20240216,3960,17.42,20240104,9240,-49.68,20240216,3765,23.51,20231206,3.43,N,264850,100,30 억,,360579,N,N,0,N,00,N diff --git a/264900/price/prices-20241101.csv b/264900/price/prices-20241101.csv index 922e9bb66395..f6db2c0a0c3c 100644 --- a/264900/price/prices-20241101.csv +++ b/264900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160952,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8120,50,2,0.62,74367620,9200,53.66,8130,8160,8050,10490,5650,8070,8083.43,2.35,0,-713,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1017,4.60,0.52,12,0.07,1764.00,15748.00,13230,20240611,-38.62,7850,20241115,3.44,13230,-38.62,20240611,7850,3.44,20241115,13230,-38.62,20240611,7850,3.44,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N +20241119,151008,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8060,-10,5,-0.12,60359800,7474,43.59,8130,8160,8050,10490,5650,8070,8075.97,2.35,0,-510,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1009,4.57,0.51,12,0.06,1764.00,15748.00,13230,20240611,-39.08,7850,20241115,2.68,13230,-39.08,20240611,7850,2.68,20241115,13230,-39.08,20240611,7850,2.68,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N +20241119,141008,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8070,0,3,0.00,53601430,6636,38.71,8130,8160,8050,10490,5650,8070,8077.37,2.35,0,-393,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1011,4.57,0.51,12,0.05,1764.00,15748.00,13230,20240611,-39.00,7850,20241115,2.80,13230,-39.00,20240611,7850,2.80,20241115,13230,-39.00,20240611,7850,2.80,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N +20241119,131011,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8080,10,2,0.12,46414760,5745,33.51,8130,8160,8050,10490,5650,8070,8079.16,2.35,0,-446,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1012,4.58,0.51,12,0.05,1764.00,15748.00,13230,20240611,-38.93,7850,20241115,2.93,13230,-38.93,20240611,7850,2.93,20241115,13230,-38.93,20240611,7850,2.93,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N +20241119,120958,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8090,20,2,0.25,36665820,4536,26.46,8130,8160,8050,10490,5650,8070,8083.29,2.35,0,-620,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1013,4.59,0.51,12,0.04,1764.00,15748.00,13230,20240611,-38.85,7850,20241115,3.06,13230,-38.85,20240611,7850,3.06,20241115,13230,-38.85,20240611,7850,3.06,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N +20241119,111011,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8100,30,2,0.37,31675660,3918,22.85,8130,8160,8060,10490,5650,8070,8084.65,2.35,0,-581,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1014,4.59,0.51,12,0.03,1764.00,15748.00,13230,20240611,-38.78,7850,20241115,3.18,13230,-38.78,20240611,7850,3.18,20241115,13230,-38.78,20240611,7850,3.18,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N +20241119,101035,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8110,40,2,0.50,12175420,1503,8.77,8130,8160,8060,10490,5650,8070,8100.75,2.35,0,-432,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1016,4.60,0.51,12,0.01,1764.00,15748.00,13230,20240611,-38.70,7850,20241115,3.31,13230,-38.70,20240611,7850,3.31,20241115,13230,-38.70,20240611,7850,3.31,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N +20241119,091030,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8060,-10,5,-0.12,1306120,161,0.94,8130,8160,8060,10490,5650,8070,8112.55,2.35,0,-89,8296,8182,8046,7932,7796,8240,7990,25,2420,200,5480,10,1,12523850,1009,4.57,0.51,12,0.00,1764.00,15748.00,13230,20240611,-39.08,7850,20241115,2.68,13230,-39.08,20240611,7850,2.68,20241115,13230,-39.08,20240611,7850,2.68,20241115,1.22,N,264900,200,25 억,,293784,N,N,5,N,00,N 20241118,160957,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8070,130,2,1.64,138170680,17145,64.32,7910,8160,7910,10320,5560,7940,8058.91,2.30,0,6398,8160,8050,7950,7840,7740,8105,7895,25,2380,200,5390,10,1,12523850,1011,4.57,0.51,12,0.14,1764.00,15748.00,13230,20240611,-39.00,7850,20241115,2.80,13230,-39.00,20240611,7850,2.80,20241115,13230,-39.00,20240611,7850,2.80,20241115,1.26,N,264900,200,25 억,,287758,N,N,5,N,00,N 20241118,151010,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8030,90,2,1.13,127228130,15791,59.24,7910,8160,7910,10320,5560,7940,8057.00,2.30,0,5851,8160,8050,7950,7840,7740,8105,7895,25,2380,200,5390,10,1,12523850,1006,4.55,0.51,12,0.13,1764.00,15748.00,13230,20240611,-39.30,7850,20241115,2.29,13230,-39.30,20240611,7850,2.29,20241115,13230,-39.30,20240611,7850,2.29,20241115,1.26,N,264900,200,25 억,,287758,N,N,0,N,00,N 20241118,141012,57,100.00,KOSPI,,음식료품,N,N,N,N, ,N,8070,130,2,1.64,114729900,14238,53.41,7910,8160,7910,10320,5560,7940,8058.01,2.30,0,4938,8160,8050,7950,7840,7740,8105,7895,25,2380,200,5390,10,1,12523850,1011,4.57,0.51,12,0.11,1764.00,15748.00,13230,20240611,-39.00,7850,20241115,2.80,13230,-39.00,20240611,7850,2.80,20241115,13230,-39.00,20240611,7850,2.80,20241115,1.26,N,264900,200,25 억,,287758,N,N,0,N,00,N diff --git a/265520/price/prices-20241101.csv b/265520/price/prices-20241101.csv index e32beea1140b..6c3a62180c24 100644 --- a/265520/price/prices-20241101.csv +++ b/265520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160952,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16430,-90,5,-0.54,1457145230,89249,91.57,16520,16590,15510,21450,11570,16520,16326.61,12.58,0,-12565,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2511,4.18,0.77,12,0.58,3929.00,21441.00,36300,20240503,-54.74,15510,20241119,5.93,36300,-54.74,20240503,15510,5.93,20241119,36300,-54.74,20240503,15510,5.93,20241119,3.38,N,265520,500,76 억,,1921663,N,N,316,N,00,N +20241119,151009,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16410,-110,5,-0.67,1411170100,86448,88.69,16520,16590,15510,21450,11570,16520,16323.92,12.58,0,-11444,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2508,4.18,0.77,12,0.57,3929.00,21441.00,36300,20240503,-54.79,15510,20241119,5.80,36300,-54.79,20240503,15510,5.80,20241119,36300,-54.79,20240503,15510,5.80,20241119,3.38,N,265520,500,76 억,,1921663,N,N,112,N,00,N +20241119,141008,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16390,-130,5,-0.79,1270125470,77828,79.85,16520,16590,15510,21450,11570,16520,16319.65,12.58,0,-11486,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2505,4.17,0.76,12,0.51,3929.00,21441.00,36300,20240503,-54.85,15510,20241119,5.67,36300,-54.85,20240503,15510,5.67,20241119,36300,-54.85,20240503,15510,5.67,20241119,3.38,N,265520,500,76 억,,1921663,N,N,112,N,00,N +20241119,131012,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16500,-20,5,-0.12,1111305460,68198,69.97,16520,16590,15510,21450,11570,16520,16295.28,12.58,0,-6150,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2521,4.20,0.77,12,0.45,3929.00,21441.00,36300,20240503,-54.55,15510,20241119,6.38,36300,-54.55,20240503,15510,6.38,20241119,36300,-54.55,20240503,15510,6.38,20241119,3.38,N,265520,500,76 억,,1921663,N,N,112,N,00,N +20241119,120958,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16350,-170,5,-1.03,930320490,57195,58.68,16520,16590,15510,21450,11570,16520,16265.77,12.58,0,-3431,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2499,4.16,0.76,12,0.37,3929.00,21441.00,36300,20240503,-54.96,15510,20241119,5.42,36300,-54.96,20240503,15510,5.42,20241119,36300,-54.96,20240503,15510,5.42,20241119,3.38,N,265520,500,76 억,,1921663,N,N,112,N,00,N +20241119,111011,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16330,-190,5,-1.15,869766800,53497,54.89,16520,16590,15510,21450,11570,16520,16258.24,12.58,0,-2554,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2495,4.16,0.76,12,0.35,3929.00,21441.00,36300,20240503,-55.01,15510,20241119,5.29,36300,-55.01,20240503,15510,5.29,20241119,36300,-55.01,20240503,15510,5.29,20241119,3.38,N,265520,500,76 억,,1921663,N,N,112,N,00,N +20241119,101035,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16150,-370,5,-2.24,691854770,42536,43.64,16520,16590,15510,21450,11570,16520,16265.16,12.58,0,398,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2468,4.11,0.75,12,0.28,3929.00,21441.00,36300,20240503,-55.51,15510,20241119,4.13,36300,-55.51,20240503,15510,4.13,20241119,36300,-55.51,20240503,15510,4.13,20241119,3.38,N,265520,500,76 억,,1921663,N,N,112,N,00,N +20241119,091031,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,16240,-280,5,-1.69,157637230,9691,9.94,16520,16590,15510,21450,11570,16520,16266.35,12.58,0,882,17073,16796,16513,16236,15953,16935,16375,76,4930,500,11560,10,1,15281421,2482,4.13,0.76,12,0.06,3929.00,21441.00,36300,20240503,-55.26,15510,20241119,4.71,36300,-55.26,20240503,15510,4.71,20241119,36300,-55.26,20240503,15510,4.71,20241119,3.38,N,265520,500,76 억,,1921663,N,N,112,N,00,N 20241118,160957,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16520,230,2,1.41,1611289040,97414,141.90,16350,16790,16230,21150,11410,16290,16540.76,12.61,0,-6268,16823,16556,16053,15786,15283,16690,15920,76,4860,500,11400,10,1,15281421,2524,4.20,0.77,12,0.64,3929.00,21441.00,36300,20240503,-54.49,15550,20241115,6.24,36300,-54.49,20240503,15550,6.24,20241115,36300,-54.49,20240503,15550,6.24,20241115,3.47,N,265520,500,76 억,,1927596,N,N,112,N,00,N 20241118,151010,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16460,170,2,1.04,1546762750,93502,136.20,16350,16790,16230,21150,11410,16290,16542.56,12.61,0,-6933,16823,16556,16053,15786,15283,16690,15920,76,4860,500,11400,10,1,15281421,2515,4.19,0.77,12,0.61,3929.00,21441.00,36300,20240503,-54.66,15550,20241115,5.85,36300,-54.66,20240503,15550,5.85,20241115,36300,-54.66,20240503,15550,5.85,20241115,3.47,N,265520,500,76 억,,1927596,N,N,8,N,00,N 20241118,141012,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,16470,180,2,1.10,1332697170,80510,117.28,16350,16790,16230,21150,11410,16290,16553.19,12.61,0,-7383,16823,16556,16053,15786,15283,16690,15920,76,4860,500,11400,10,1,15281421,2517,4.19,0.77,12,0.53,3929.00,21441.00,36300,20240503,-54.63,15550,20241115,5.92,36300,-54.63,20240503,15550,5.92,20241115,36300,-54.63,20240503,15550,5.92,20241115,3.47,N,265520,500,76 억,,1927596,N,N,8,N,00,N diff --git a/265560/price/prices-20241101.csv b/265560/price/prices-20241101.csv index f1fb211f97e7..5eecdcb89be4 100644 --- a/265560/price/prices-20241101.csv +++ b/265560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160953,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7100,0,3,0.00,292201640,41967,91.82,7100,7150,6850,9230,4970,7100,6962.65,0.00,0,-12120,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,759,12.46,1.21,12,0.39,570.00,5860.00,11460,20231130,-38.05,6340,20240806,11.99,10410,-31.80,20240102,6340,11.99,20240806,11460,-38.05,20231130,6340,11.99,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N +20241119,151009,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7000,-100,5,-1.41,265870480,38249,83.69,7100,7150,6850,9230,4970,7100,6951.04,0.00,0,-10681,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,748,12.28,1.19,12,0.36,570.00,5860.00,11460,20231130,-38.92,6340,20240806,10.41,10410,-32.76,20240102,6340,10.41,20240806,11460,-38.92,20231130,6340,10.41,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N +20241119,141008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6960,-140,5,-1.97,221678670,31901,69.80,7100,7150,6880,9230,4970,7100,6948.96,0.00,0,-6581,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,744,12.21,1.19,12,0.30,570.00,5860.00,11460,20231130,-39.27,6340,20240806,9.78,10410,-33.14,20240102,6340,9.78,20240806,11460,-39.27,20231130,6340,9.78,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N +20241119,131012,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6920,-180,5,-2.54,198946790,28617,62.61,7100,7150,6880,9230,4970,7100,6952.05,0.00,0,-5318,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,740,12.14,1.18,12,0.27,570.00,5860.00,11460,20231130,-39.62,6340,20240806,9.15,10410,-33.53,20240102,6340,9.15,20240806,11460,-39.62,20231130,6340,9.15,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N +20241119,120959,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6930,-170,5,-2.39,185069530,26613,58.23,7100,7150,6880,9230,4970,7100,6954.10,0.00,0,-5061,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,741,12.16,1.18,12,0.25,570.00,5860.00,11460,20231130,-39.53,6340,20240806,9.31,10410,-33.43,20240102,6340,9.31,20240806,11460,-39.53,20231130,6340,9.31,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N +20241119,111011,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,6930,-170,5,-2.39,150386580,21607,47.28,7100,7150,6880,9230,4970,7100,6960.09,0.00,0,-4243,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,741,12.16,1.18,12,0.20,570.00,5860.00,11460,20231130,-39.53,6340,20240806,9.31,10410,-33.43,20240102,6340,9.31,20240806,11460,-39.53,20231130,6340,9.31,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N +20241119,101036,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7000,-100,5,-1.41,47780760,6776,14.83,7100,7150,7000,9230,4970,7100,7051.47,0.00,0,-3206,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,748,12.28,1.19,12,0.06,570.00,5860.00,11460,20231130,-38.92,6340,20240806,10.41,10410,-32.76,20240102,6340,10.41,20240806,11460,-38.92,20231130,6340,10.41,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N +20241119,091031,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7110,10,2,0.14,3481600,489,1.07,7100,7140,7100,9230,4970,7100,7119.84,0.00,0,-72,7453,7276,7123,6946,6793,7365,7035,53,2130,500,4970,10,1,10690180,760,12.47,1.21,12,0.00,570.00,5860.00,11460,20231130,-37.96,6340,20240806,12.15,10410,-31.70,20240102,6340,12.15,20240806,11460,-37.96,20231130,6340,12.15,20240806,1.39,N,265560,500,53 억,,0,N,N,0,N,00,N 20241118,160958,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7100,-110,5,-1.53,325599500,45659,141.60,6970,7300,6970,9370,5050,7210,7131.32,0.00,0,12276,7416,7312,7166,7062,6916,7365,7115,53,2160,500,5040,10,1,10690180,759,12.46,1.21,12,0.43,570.00,5860.00,11460,20231130,-38.05,6340,20240806,11.99,10410,-31.80,20240102,6340,11.99,20240806,11460,-38.05,20231130,6340,11.99,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N 20241118,151010,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7090,-120,5,-1.66,312271440,43782,135.78,6970,7300,6970,9370,5050,7210,7132.42,0.00,0,13413,7416,7312,7166,7062,6916,7365,7115,53,2160,500,5040,10,1,10690180,758,12.44,1.21,12,0.41,570.00,5860.00,11460,20231130,-38.13,6340,20240806,11.83,10410,-31.89,20240102,6340,11.83,20240806,11460,-38.13,20231130,6340,11.83,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N 20241118,141012,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7130,-80,5,-1.11,260768770,36494,113.18,6970,7300,6970,9370,5050,7210,7145.52,0.00,0,11788,7416,7312,7166,7062,6916,7365,7115,53,2160,500,5040,10,1,10690180,762,12.51,1.22,12,0.34,570.00,5860.00,11460,20231130,-37.78,6340,20240806,12.46,10410,-31.51,20240102,6340,12.46,20240806,11460,-37.78,20231130,6340,12.46,20240806,1.41,N,265560,500,53 억,,0,N,N,0,N,00,N diff --git a/265740/price/prices-20241101.csv b/265740/price/prices-20241101.csv index 737e8f8324e3..80af51c56355 100644 --- a/265740/price/prices-20241101.csv +++ b/265740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4855,-35,5,-0.72,504463210,98513,848.30,4935,5420,4815,6350,3425,4890,5120.78,0.13,0,-113,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,5,1,8931800,434,11.78,0.71,12,1.10,412.00,6809.00,9790,20240614,-50.41,4660,20241115,4.18,9790,-50.41,20240614,4660,4.18,20241115,9790,-50.41,20240614,4660,4.18,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N +20241119,151009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,-30,5,-0.61,496966930,96970,835.01,4935,5420,4815,6350,3425,4890,5124.96,0.13,0,5,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,5,1,8931800,434,11.80,0.71,12,1.09,412.00,6809.00,9790,20240614,-50.36,4660,20241115,4.29,9790,-50.36,20240614,4660,4.29,20241115,9790,-50.36,20240614,4660,4.29,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N +20241119,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,15,2,0.31,470185590,91496,787.88,4935,5420,4815,6350,3425,4890,5138.86,0.13,0,-217,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,5,1,8931800,438,11.91,0.72,12,1.02,412.00,6809.00,9790,20240614,-49.90,4660,20241115,5.26,9790,-49.90,20240614,4660,5.26,20241115,9790,-49.90,20240614,4660,5.26,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N +20241119,131012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,45,2,0.92,426058860,82575,711.06,4935,5420,4815,6350,3425,4890,5159.66,0.13,0,-838,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,5,1,8931800,441,11.98,0.72,12,0.92,412.00,6809.00,9790,20240614,-49.59,4660,20241115,5.90,9790,-49.59,20240614,4660,5.90,20241115,9790,-49.59,20240614,4660,5.90,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N +20241119,120959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,270,2,5.52,161507140,31466,270.95,4935,5330,4815,6350,3425,4890,5132.75,0.13,0,-4236,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,10,1,8931800,461,12.52,0.76,12,0.35,412.00,6809.00,9790,20240614,-47.29,4660,20241115,10.73,9790,-47.29,20240614,4660,10.73,20241115,9790,-47.29,20240614,4660,10.73,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N +20241119,111011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4815,-75,5,-1.53,14790065,3044,26.21,4935,4965,4815,6350,3425,4890,4858.76,0.13,0,-241,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,5,1,8931800,430,11.69,0.71,12,0.03,412.00,6809.00,9790,20240614,-50.82,4660,20241115,3.33,9790,-50.82,20240614,4660,3.33,20241115,9790,-50.82,20240614,4660,3.33,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N +20241119,101036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,-50,5,-1.02,7103025,1453,12.51,4935,4965,4820,6350,3425,4890,4888.52,0.13,0,-317,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,5,1,8931800,432,11.75,0.71,12,0.02,412.00,6809.00,9790,20240614,-50.56,4660,20241115,3.86,9790,-50.56,20240614,4660,3.86,20241115,9790,-50.56,20240614,4660,3.86,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N +20241119,091031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,45,2,0.92,2422655,490,4.22,4935,4965,4925,6350,3425,4890,4944.19,0.13,0,-234,5056,4972,4856,4772,4656,5015,4815,9,1460,100,3520,5,1,8931800,441,11.98,0.72,12,0.01,412.00,6809.00,9790,20240614,-49.59,4660,20241115,5.90,9790,-49.59,20240614,4660,5.90,20241115,9790,-49.59,20240614,4660,5.90,20241115,1.58,N,265740,100,8 억,,11338,N,N,0,N,00,N 20241118,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4890,75,2,1.56,55795915,11613,80.81,4740,4940,4740,6250,3375,4815,4804.59,0.10,0,2742,4931,4872,4766,4707,4601,4902,4737,9,1435,100,3460,5,1,8931800,437,11.87,0.72,12,0.13,412.00,6809.00,9790,20240614,-50.05,4660,20241115,4.94,9790,-50.05,20240614,4660,4.94,20241115,9790,-50.05,20240614,4660,4.94,20241115,1.56,N,265740,100,8 억,,8603,N,N,0,N,00,N 20241118,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4765,-50,5,-1.04,51266375,10681,74.32,4740,4940,4740,6250,3375,4815,4799.77,0.10,0,2751,4931,4872,4766,4707,4601,4902,4737,9,1435,100,3460,5,1,8931800,426,11.57,0.70,12,0.12,412.00,6809.00,9790,20240614,-51.33,4660,20241115,2.25,9790,-51.33,20240614,4660,2.25,20241115,9790,-51.33,20240614,4660,2.25,20241115,1.56,N,265740,100,8 억,,8603,N,N,0,N,00,N 20241118,141013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4785,-30,5,-0.62,45805035,9540,66.38,4740,4940,4740,6250,3375,4815,4801.37,0.10,0,2847,4931,4872,4766,4707,4601,4902,4737,9,1435,100,3460,5,1,8931800,427,11.61,0.70,12,0.11,412.00,6809.00,9790,20240614,-51.12,4660,20241115,2.68,9790,-51.12,20240614,4660,2.68,20241115,9790,-51.12,20240614,4660,2.68,20241115,1.56,N,265740,100,8 억,,8603,N,N,0,N,00,N diff --git a/266170/price/prices-20241101.csv b/266170/price/prices-20241101.csv index ef189ee92649..6d831c29626b 100644 --- a/266170/price/prices-20241101.csv +++ b/266170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160953,57,100.00,KONEX,,,N,N,N,N, ,N,592,-7,5,-1.17,36119,61,75.31,599,599,592,688,510,599,592.11,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.80,357,20240604,65.83,908,-34.80,20240507,357,65.83,20240604,908,-34.80,20240507,357,65.83,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241119,151009,57,100.00,KONEX,,,N,N,N,N, ,N,592,-7,5,-1.17,36119,61,75.31,599,599,592,688,510,599,592.11,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.80,357,20240604,65.83,908,-34.80,20240507,357,65.83,20240604,908,-34.80,20240507,357,65.83,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241119,141009,57,100.00,KONEX,,,N,N,N,N, ,N,592,-7,5,-1.17,36119,61,75.31,599,599,592,688,510,599,592.11,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.80,357,20240604,65.83,908,-34.80,20240507,357,65.83,20240604,908,-34.80,20240507,357,65.83,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241119,131012,57,100.00,KONEX,,,N,N,N,N, ,N,592,-7,5,-1.17,36119,61,75.31,599,599,592,688,510,599,592.11,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.80,357,20240604,65.83,908,-34.80,20240507,357,65.83,20240604,908,-34.80,20240507,357,65.83,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241119,120959,57,100.00,KONEX,,,N,N,N,N, ,N,592,-7,5,-1.17,36119,61,75.31,599,599,592,688,510,599,592.11,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.80,357,20240604,65.83,908,-34.80,20240507,357,65.83,20240604,908,-34.80,20240507,357,65.83,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241119,111012,57,100.00,KONEX,,,N,N,N,N, ,N,592,-7,5,-1.17,36119,61,75.31,599,599,592,688,510,599,592.11,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.23,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.80,357,20240604,65.83,908,-34.80,20240507,357,65.83,20240604,908,-34.80,20240507,357,65.83,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241119,101036,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,599,1,1.23,599,599,599,688,510,599,599.00,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N +20241119,091031,57,100.00,KONEX,,,N,N,N,N, ,N,599,0,3,0.00,599,1,1.23,599,599,599,688,510,599,599.00,5.86,0,0,599,599,599,599,599,599,599,33,89,500,350,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241118,160958,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,48519,81,289.29,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241118,151011,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,48519,81,289.29,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N 20241118,141013,57,100.00,KONEX,,,N,N,N,N, ,N,599,-16,5,-2.60,48519,81,289.29,599,599,599,707,523,615,599.00,5.86,0,0,730,672,591,533,452,701,562,33,92,500,360,1,1,6592267,39,-1.24,-0.34,12,0.00,-482.00,-1758.00,908,20240507,-34.03,357,20240604,67.79,908,-34.03,20240507,357,67.79,20240604,908,-34.03,20240507,357,67.79,20240604,0.00,N,266170,500,32 억,,386293,N,N,0,N,00,N diff --git a/266350/price/prices-20241101.csv b/266350/price/prices-20241101.csv index 1265f12d74a6..eae906bc52c0 100644 --- a/266350/price/prices-20241101.csv +++ b/266350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160953,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241119,151010,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241119,141009,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241119,131013,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241119,121000,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241119,111012,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241119,101036,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N +20241119,091032,57,100.00,KONEX,,,N,N,N,N, ,N,678,80,2,13.38,678,1,0.57,678,678,678,687,509,598,678.00,0.00,0,0,760,678,614,532,468,647,501,39,89,500,350,1,1,7895050,54,16.95,42.38,12,0.00,40.00,16.00,2700,20240628,-74.89,526,20241029,28.90,2700,-74.89,20240628,526,28.90,20241029,2700,-74.89,20240628,526,28.90,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241118,160958,57,100.00,KONEX,,,N,N,N,N, ,N,598,-47,5,-7.29,104272,174,151.30,696,696,550,741,549,645,599.26,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,47,14.95,37.38,12,0.00,40.00,16.00,2700,20240628,-77.85,526,20241029,13.69,2700,-77.85,20240628,526,13.69,20241029,2700,-77.85,20240628,526,13.69,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241118,151011,57,100.00,KONEX,,,N,N,N,N, ,N,599,-46,5,-7.13,103674,173,150.43,696,696,550,741,549,645,599.27,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,47,14.97,37.44,12,0.00,40.00,16.00,2700,20240628,-77.81,526,20241029,13.88,2700,-77.81,20240628,526,13.88,20241029,2700,-77.81,20240628,526,13.88,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N 20241118,141013,57,100.00,KONEX,,,N,N,N,N, ,N,599,-46,5,-7.13,1845,3,2.61,696,696,550,741,549,645,615.00,0.00,0,0,837,741,646,550,455,693,502,39,96,500,380,1,1,7895050,47,14.97,37.44,12,0.00,40.00,16.00,2700,20240628,-77.81,526,20241029,13.88,2700,-77.81,20240628,526,13.88,20241029,2700,-77.81,20240628,526,13.88,20241029,0.00,N,266350,500,39 억,,0,N,N,0,N,00,N diff --git a/266470/price/prices-20241101.csv b/266470/price/prices-20241101.csv index 06cace927115..0cb439d4814b 100644 --- a/266470/price/prices-20241101.csv +++ b/266470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160954,57,100.00,KONEX,,,N,N,N,N, ,N,240,-9,5,-3.61,192301,793,298.12,284,284,214,286,212,249,242.50,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,48,-1.55,-2.89,12,0.00,-155.00,-83.00,580,20240712,-58.62,196,20241108,22.45,580,-58.62,20240712,196,22.45,20241108,580,-58.62,20240712,196,22.45,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241119,151010,57,100.00,KONEX,,,N,N,N,N, ,N,263,14,2,5.62,168221,693,260.53,284,284,214,286,212,249,242.74,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,53,-1.70,-3.17,12,0.00,-155.00,-83.00,580,20240712,-54.66,196,20241108,34.18,580,-54.66,20240712,196,34.18,20241108,580,-54.66,20240712,196,34.18,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241119,141009,57,100.00,KONEX,,,N,N,N,N, ,N,223,-26,5,-10.44,22135,92,34.59,284,284,214,286,212,249,240.60,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,45,-1.44,-2.69,12,0.00,-155.00,-83.00,580,20240712,-61.55,196,20241108,13.78,580,-61.55,20240712,196,13.78,20241108,580,-61.55,20240712,196,13.78,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241119,131013,57,100.00,KONEX,,,N,N,N,N, ,N,263,14,2,5.62,21912,91,34.21,284,284,214,286,212,249,240.79,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,53,-1.70,-3.17,12,0.00,-155.00,-83.00,580,20240712,-54.66,196,20241108,34.18,580,-54.66,20240712,196,34.18,20241108,580,-54.66,20240712,196,34.18,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241119,121000,57,100.00,KONEX,,,N,N,N,N, ,N,214,-35,5,-14.06,19018,80,30.08,284,284,214,286,212,249,237.72,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,43,-1.38,-2.58,12,0.00,-155.00,-83.00,580,20240712,-63.10,196,20241108,9.18,580,-63.10,20240712,196,9.18,20241108,580,-63.10,20240712,196,9.18,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241119,111012,57,100.00,KONEX,,,N,N,N,N, ,N,235,-14,5,-5.62,15432,65,24.44,284,284,235,286,212,249,237.42,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,47,-1.52,-2.83,12,0.00,-155.00,-83.00,580,20240712,-59.48,196,20241108,19.90,580,-59.48,20240712,196,19.90,20241108,580,-59.48,20240712,196,19.90,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241119,101037,57,100.00,KONEX,,,N,N,N,N, ,N,236,-13,5,-5.22,2498,10,3.76,284,284,235,286,212,249,249.80,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,47,-1.52,-2.84,12,0.00,-155.00,-83.00,580,20240712,-59.31,196,20241108,20.41,580,-59.31,20240712,196,20.41,20241108,580,-59.31,20240712,196,20.41,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N +20241119,091032,57,100.00,KONEX,,,N,N,N,N, ,N,235,-14,5,-5.62,1694,7,2.63,284,284,235,286,212,249,242.00,0.00,0,0,287,267,234,214,181,278,225,101,37,500,140,1,1,20106847,47,-1.52,-2.83,12,0.00,-155.00,-83.00,580,20240712,-59.48,196,20241108,19.90,580,-59.48,20240712,196,19.90,20241108,580,-59.48,20240712,196,19.90,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241118,160959,57,100.00,KONEX,,,N,N,N,N, ,N,249,24,2,10.67,64955,266,9.69,201,254,201,258,192,225,244.19,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,50,-1.61,-3.00,12,0.00,-155.00,-83.00,580,20240712,-57.07,196,20241108,27.04,580,-57.07,20240712,196,27.04,20241108,580,-57.07,20240712,196,27.04,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241118,151011,57,100.00,KONEX,,,N,N,N,N, ,N,248,23,2,10.22,40055,166,6.05,201,254,201,258,192,225,241.30,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,50,-1.60,-2.99,12,0.00,-155.00,-83.00,580,20240712,-57.24,196,20241108,26.53,580,-57.24,20240712,196,26.53,20241108,580,-57.24,20240712,196,26.53,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N 20241118,141014,57,100.00,KONEX,,,N,N,N,N, ,N,249,24,2,10.67,8848,40,1.46,201,254,201,258,192,225,221.20,0.00,0,0,278,251,226,199,174,265,213,101,33,500,130,1,1,20106847,50,-1.61,-3.00,12,0.00,-155.00,-83.00,580,20240712,-57.07,196,20241108,27.04,580,-57.07,20240712,196,27.04,20241108,580,-57.07,20240712,196,27.04,20241108,0.00,N,266470,500,100 억,,0,N,N,0,N,00,N diff --git a/266870/price/prices-20241101.csv b/266870/price/prices-20241101.csv index 6da48b37b7a8..edc2c12760b6 100644 --- a/266870/price/prices-20241101.csv +++ b/266870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160954,57,100.00,KONEX,,,N,N,N,N, ,N,799,99,2,14.14,799,1,0.68,799,799,799,805,595,700,799.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241119,151010,57,100.00,KONEX,,,N,N,N,N, ,N,799,99,2,14.14,799,1,0.68,799,799,799,805,595,700,799.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241119,141009,57,100.00,KONEX,,,N,N,N,N, ,N,799,99,2,14.14,799,1,0.68,799,799,799,805,595,700,799.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241119,131013,57,100.00,KONEX,,,N,N,N,N, ,N,799,99,2,14.14,799,1,0.68,799,799,799,805,595,700,799.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241119,121000,57,100.00,KONEX,,,N,N,N,N, ,N,799,99,2,14.14,799,1,0.68,799,799,799,805,595,700,799.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241119,111012,57,100.00,KONEX,,,N,N,N,N, ,N,799,99,2,14.14,799,1,0.68,799,799,799,805,595,700,799.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,51,-1.95,0.45,12,0.00,-409.00,1759.00,1000,20240112,-20.10,400,20240320,99.75,1000,-20.10,20240112,400,99.75,20240320,1000,-20.10,20240112,400,99.75,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241119,101037,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,1000,20240112,-30.00,400,20240320,75.00,1000,-30.00,20240112,400,75.00,20240320,1000,-30.00,20240112,400,75.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N +20241119,091032,57,100.00,KONEX,,,N,N,N,N, ,N,700,0,3,0.00,0,0,0.00,0,0,0,805,595,700,0.00,0.00,0,0,781,740,659,618,537,761,639,32,105,500,420,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,1000,20240112,-30.00,400,20240320,75.00,1000,-30.00,20240112,400,75.00,20240320,1000,-30.00,20240112,400,75.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241118,160959,57,100.00,KONEX,,,N,N,N,N, ,N,700,20,2,2.94,85608,146,0.00,700,700,578,782,578,680,586.36,0.00,0,0,680,680,680,680,680,680,680,32,102,500,400,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,1000,20240112,-30.00,400,20240320,75.00,1000,-30.00,20240112,400,75.00,20240320,1000,-30.00,20240112,400,75.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241118,151012,57,100.00,KONEX,,,N,N,N,N, ,N,700,20,2,2.94,85608,146,0.00,700,700,578,782,578,680,586.36,0.00,0,0,680,680,680,680,680,680,680,32,102,500,400,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,1000,20240112,-30.00,400,20240320,75.00,1000,-30.00,20240112,400,75.00,20240320,1000,-30.00,20240112,400,75.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N 20241118,141014,57,100.00,KONEX,,,N,N,N,N, ,N,700,20,2,2.94,85608,146,0.00,700,700,578,782,578,680,586.36,0.00,0,0,680,680,680,680,680,680,680,32,102,500,400,1,1,6408680,45,-1.71,0.40,12,0.00,-409.00,1759.00,1000,20240112,-30.00,400,20240320,75.00,1000,-30.00,20240112,400,75.00,20240320,1000,-30.00,20240112,400,75.00,20240320,0.00,N,266870,500,32 억,,0,N,N,0,N,00,N diff --git a/267080/price/prices-20241101.csv b/267080/price/prices-20241101.csv index e69154284c84..d046e8c6d0d3 100644 --- a/267080/price/prices-20241101.csv +++ b/267080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160954,57,100.00,KONEX,,,N,N,N,N, ,N,2785,95,2,3.53,174285,75,94.94,2950,2950,2300,3090,2290,2690,2323.80,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,331,-3.62,1.79,12,0.00,-769.00,1558.00,6420,20240117,-56.62,2000,20240927,39.25,6420,-56.62,20240117,2000,39.25,20240927,6420,-56.62,20240117,2000,39.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241119,151010,57,100.00,KONEX,,,N,N,N,N, ,N,2785,95,2,3.53,174285,75,94.94,2950,2950,2300,3090,2290,2690,2323.80,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,331,-3.62,1.79,12,0.00,-769.00,1558.00,6420,20240117,-56.62,2000,20240927,39.25,6420,-56.62,20240117,2000,39.25,20240927,6420,-56.62,20240117,2000,39.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241119,141010,57,100.00,KONEX,,,N,N,N,N, ,N,2785,95,2,3.53,174285,75,94.94,2950,2950,2300,3090,2290,2690,2323.80,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,331,-3.62,1.79,12,0.00,-769.00,1558.00,6420,20240117,-56.62,2000,20240927,39.25,6420,-56.62,20240117,2000,39.25,20240927,6420,-56.62,20240117,2000,39.25,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241119,131013,57,100.00,KONEX,,,N,N,N,N, ,N,2950,260,2,9.67,5900,2,2.53,2950,2950,2950,3090,2290,2690,2950.00,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,350,-3.84,1.89,12,0.00,-769.00,1558.00,6420,20240117,-54.05,2000,20240927,47.50,6420,-54.05,20240117,2000,47.50,20240927,6420,-54.05,20240117,2000,47.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241119,121000,57,100.00,KONEX,,,N,N,N,N, ,N,2950,260,2,9.67,5900,2,2.53,2950,2950,2950,3090,2290,2690,2950.00,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,350,-3.84,1.89,12,0.00,-769.00,1558.00,6420,20240117,-54.05,2000,20240927,47.50,6420,-54.05,20240117,2000,47.50,20240927,6420,-54.05,20240117,2000,47.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241119,111013,57,100.00,KONEX,,,N,N,N,N, ,N,2950,260,2,9.67,5900,2,2.53,2950,2950,2950,3090,2290,2690,2950.00,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,350,-3.84,1.89,12,0.00,-769.00,1558.00,6420,20240117,-54.05,2000,20240927,47.50,6420,-54.05,20240117,2000,47.50,20240927,6420,-54.05,20240117,2000,47.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241119,101037,57,100.00,KONEX,,,N,N,N,N, ,N,2950,260,2,9.67,5900,2,2.53,2950,2950,2950,3090,2290,2690,2950.00,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,350,-3.84,1.89,12,0.00,-769.00,1558.00,6420,20240117,-54.05,2000,20240927,47.50,6420,-54.05,20240117,2000,47.50,20240927,6420,-54.05,20240117,2000,47.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N +20241119,091032,57,100.00,KONEX,,,N,N,N,N, ,N,2950,260,2,9.67,5900,2,2.53,2950,2950,2950,3090,2290,2690,2950.00,0.00,0,0,3203,2946,2543,2286,1883,2745,2085,59,400,500,1610,5,1,11871408,350,-3.84,1.89,12,0.00,-769.00,1558.00,6420,20240117,-54.05,2000,20240927,47.50,6420,-54.05,20240117,2000,47.50,20240927,6420,-54.05,20240117,2000,47.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241118,160959,57,100.00,KONEX,,,N,N,N,N, ,N,2690,195,2,7.82,178250,79,13.21,2800,2800,2140,2865,2125,2495,2256.33,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,319,-3.50,1.73,12,0.00,-769.00,1558.00,6420,20240117,-58.10,2000,20240927,34.50,6420,-58.10,20240117,2000,34.50,20240927,6420,-58.10,20240117,2000,34.50,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241118,151012,57,100.00,KONEX,,,N,N,N,N, ,N,2220,-275,5,-11.02,170180,76,12.71,2800,2800,2140,2865,2125,2495,2239.21,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,264,-2.89,1.42,12,0.00,-769.00,1558.00,6420,20240117,-65.42,2000,20240927,11.00,6420,-65.42,20240117,2000,11.00,20240927,6420,-65.42,20240117,2000,11.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N 20241118,141014,57,100.00,KONEX,,,N,N,N,N, ,N,2700,205,2,8.22,10340,4,0.67,2800,2800,2140,2865,2125,2495,2585.00,0.00,0,0,3271,2882,2611,2222,1951,2747,2087,59,370,500,1490,5,1,11871408,321,-3.51,1.73,12,0.00,-769.00,1558.00,6420,20240117,-57.94,2000,20240927,35.00,6420,-57.94,20240117,2000,35.00,20240927,6420,-57.94,20240117,2000,35.00,20240927,0.00,N,267080,500,59 억,,0,N,N,0,N,00,N diff --git a/267250/price/prices-20241101.csv b/267250/price/prices-20241101.csv index 9eeca8206f2b..207c0ddcddb6 100644 --- a/267250/price/prices-20241101.csv +++ b/267250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160954,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76900,-200,5,-0.26,11755337200,151980,125.28,76500,78400,76500,100200,54000,77100,77348.16,21.38,0,-19057,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,60746,22.97,0.78,12,0.19,3348.00,98960.00,85000,20240801,-9.53,58000,20231113,32.59,85000,-9.53,20240801,59400,29.46,20240419,85000,-9.53,20240801,59300,29.68,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,707,N,00,N +20241119,151011,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,76900,-200,5,-0.26,10405162600,134420,110.80,76500,78400,76500,100200,54000,77100,77407.85,21.38,0,-16420,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,60746,22.97,0.78,12,0.17,3348.00,98960.00,85000,20240801,-9.53,58000,20231113,32.59,85000,-9.53,20240801,59400,29.46,20240419,85000,-9.53,20240801,59300,29.68,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,1990,N,00,N +20241119,141010,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77500,400,2,0.52,8459916200,109253,90.06,76500,78400,76500,100200,54000,77100,77434.18,21.38,0,-12566,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,61220,23.15,0.78,12,0.14,3348.00,98960.00,85000,20240801,-8.82,58000,20231113,33.62,85000,-8.82,20240801,59400,30.47,20240419,85000,-8.82,20240801,59300,30.69,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,1990,N,00,N +20241119,131014,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,78100,1000,2,1.30,6605643200,85435,70.42,76500,78200,76500,100200,54000,77100,77317.77,21.38,0,-11925,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,61694,23.33,0.79,12,0.11,3348.00,98960.00,85000,20240801,-8.12,58000,20231113,34.66,85000,-8.12,20240801,59400,31.48,20240419,85000,-8.12,20240801,59300,31.70,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,1990,N,00,N +20241119,121000,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77200,100,2,0.13,4908075500,63585,52.41,76500,78000,76500,100200,54000,77100,77189.20,21.38,0,-12182,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,60983,23.06,0.78,12,0.08,3348.00,98960.00,85000,20240801,-9.18,58000,20231113,33.10,85000,-9.18,20240801,59400,29.97,20240419,85000,-9.18,20240801,59300,30.19,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,1990,N,00,N +20241119,111013,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77000,-100,5,-0.13,3954575800,51229,42.23,76500,78000,76500,100200,54000,77100,77194.09,21.38,0,-9787,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,60825,23.00,0.78,12,0.06,3348.00,98960.00,85000,20240801,-9.41,58000,20231113,32.76,85000,-9.41,20240801,59400,29.63,20240419,85000,-9.41,20240801,59300,29.85,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,1990,N,00,N +20241119,101038,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77100,0,3,0.00,2462793600,31866,26.27,76500,78000,76500,100200,54000,77100,77285.94,21.38,0,-4582,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,60904,23.03,0.78,12,0.04,3348.00,98960.00,85000,20240801,-9.29,58000,20231113,32.93,85000,-9.29,20240801,59400,29.80,20240419,85000,-9.29,20240801,59300,30.02,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,1990,N,00,N +20241119,091033,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77700,600,2,0.78,718803200,9279,7.65,76500,77900,76500,100200,54000,77100,77465.63,21.38,0,-1611,78966,78032,76466,75532,73966,78500,76000,814,23100,1000,58590,100,1,78993085,61378,23.21,0.79,12,0.01,3348.00,98960.00,85000,20240801,-8.59,58000,20231113,33.97,85000,-8.59,20240801,59400,30.81,20240419,85000,-8.59,20240801,59300,31.03,20231120,0.05,N,267250,1000,814 억,,16890675,N,N,1990,N,00,N 20241118,161000,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77100,1400,2,1.85,9276812300,121082,90.65,75000,77400,74900,98400,53000,75700,76615.92,21.37,0,-12810,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60904,23.03,0.78,12,0.15,3348.00,98960.00,85000,20240801,-9.29,58000,20231113,32.93,85000,-9.29,20240801,59400,29.80,20240419,85000,-9.29,20240801,59300,30.02,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,1990,N,00,N 20241118,151012,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77000,1300,2,1.72,8077219100,105526,79.00,75000,77400,74900,98400,53000,75700,76542.52,21.37,0,-11188,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60825,23.00,0.78,12,0.13,3348.00,98960.00,85000,20240801,-9.41,58000,20231113,32.76,85000,-9.41,20240801,59400,29.63,20240419,85000,-9.41,20240801,59300,29.85,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,789,N,00,N 20241118,141014,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,N,77000,1300,2,1.72,7123491700,93154,69.74,75000,77400,74900,98400,53000,75700,76470.12,21.37,0,-11137,77366,76532,75566,74732,73766,76050,74250,814,22700,1000,57530,100,1,78993085,60825,23.00,0.78,12,0.12,3348.00,98960.00,85000,20240801,-9.41,58000,20231113,32.76,85000,-9.41,20240801,59400,29.63,20240419,85000,-9.41,20240801,59300,29.85,20231120,0.05,N,267250,1000,814 억,,16884205,N,N,789,N,00,N diff --git a/267260/price/prices-20241101.csv b/267260/price/prices-20241101.csv index 920450857b01..9c63250ad43c 100644 --- a/267260/price/prices-20241101.csv +++ b/267260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160955,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,369500,8500,2,2.35,77488642500,211477,79.00,357500,374500,355500,469000,253000,361000,366415.93,36.01,0,16994,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,133194,51.40,12.53,12,0.59,7189.00,29500.00,413500,20241112,-10.64,78800,20231213,368.91,413500,-10.64,20241112,79400,365.37,20240102,413500,-10.64,20241112,78800,368.91,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,261,N,00,N +20241119,151011,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,371000,10000,2,2.77,72340873500,197566,73.80,357500,374500,355500,469000,253000,361000,366161.35,36.01,0,19832,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,133735,51.61,12.58,12,0.55,7189.00,29500.00,413500,20241112,-10.28,78800,20231213,370.81,413500,-10.28,20241112,79400,367.25,20240102,413500,-10.28,20241112,78800,370.81,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,108,N,00,N +20241119,141010,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,368500,7500,2,2.08,63313046500,173099,64.66,357500,374500,355500,469000,253000,361000,365762.91,36.01,0,17854,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,132834,51.26,12.49,12,0.48,7189.00,29500.00,413500,20241112,-10.88,78800,20231213,367.64,413500,-10.88,20241112,79400,364.11,20240102,413500,-10.88,20241112,78800,367.64,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,108,N,00,N +20241119,131014,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,370000,9000,2,2.49,51040994500,140060,52.32,357500,371500,355500,469000,253000,361000,364423.11,36.01,0,12358,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,133374,51.47,12.54,12,0.39,7189.00,29500.00,413500,20241112,-10.52,78800,20231213,369.54,413500,-10.52,20241112,79400,365.99,20240102,413500,-10.52,20241112,78800,369.54,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,108,N,00,N +20241119,121001,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,366500,5500,2,1.52,37837422000,104273,38.95,357500,368500,355500,469000,253000,361000,362869.39,36.01,0,948,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,132113,50.98,12.42,12,0.29,7189.00,29500.00,413500,20241112,-11.37,78800,20231213,365.10,413500,-11.37,20241112,79400,361.59,20240102,413500,-11.37,20241112,78800,365.10,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,108,N,00,N +20241119,111013,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,362500,1500,2,0.42,33000073500,90975,33.99,357500,368500,355500,469000,253000,361000,362738.42,36.01,0,-2058,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,130671,50.42,12.29,12,0.25,7189.00,29500.00,413500,20241112,-12.33,78800,20231213,360.03,413500,-12.33,20241112,79400,356.55,20240102,413500,-12.33,20241112,78800,360.03,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,108,N,00,N +20241119,101038,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,364000,3000,2,0.83,20252897000,56124,20.97,357500,365500,355500,469000,253000,361000,360859.75,36.01,0,177,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,131212,50.63,12.34,12,0.16,7189.00,29500.00,413500,20241112,-11.97,78800,20231213,361.93,413500,-11.97,20241112,79400,358.44,20240102,413500,-11.97,20241112,78800,361.93,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,108,N,00,N +20241119,091033,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,360500,-500,5,-0.14,5567748000,15438,5.77,357500,363000,357000,469000,253000,361000,360651.46,36.01,0,-2239,385666,373332,362666,350332,339666,368000,345000,1802,108000,5000,259920,500,1,36047135,129950,50.15,12.22,12,0.04,7189.00,29500.00,413500,20241112,-12.82,78800,20231213,357.49,413500,-12.82,20241112,79400,354.03,20240102,413500,-12.82,20241112,78800,357.49,20231213,0.39,N,267260,5000,1802 억,,12980464,N,N,108,N,00,N 20241118,161000,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,361000,-1500,5,-0.41,96339978000,265829,74.37,368000,375000,352000,471000,254000,362500,362415.21,35.95,0,-23785,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,130130,50.22,12.24,12,0.74,7189.00,29500.00,413500,20241112,-12.70,78800,20231213,358.12,413500,-12.70,20241112,79400,354.66,20240102,413500,-12.70,20241112,78800,358.12,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,107,N,00,N 20241118,151013,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,359000,-3500,5,-0.97,89093194500,245729,68.74,368000,375000,352000,471000,254000,362500,362566.88,35.95,0,-23523,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,129409,49.94,12.17,12,0.68,7189.00,29500.00,413500,20241112,-13.18,78800,20231213,355.58,413500,-13.18,20241112,79400,352.14,20240102,413500,-13.18,20241112,78800,355.58,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,887,N,00,N 20241118,141015,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,356000,-6500,5,-1.79,77698658500,213778,59.80,368000,375000,352000,471000,254000,362500,363455.04,35.95,0,-26561,393500,378000,367500,352000,341500,372750,346750,1802,108500,5000,261000,500,1,36047135,128328,49.52,12.07,12,0.59,7189.00,29500.00,413500,20241112,-13.91,78800,20231213,351.78,413500,-13.91,20241112,79400,348.36,20240102,413500,-13.91,20241112,78800,351.78,20231213,0.38,N,267260,5000,1802 억,,12957699,N,N,887,N,00,N diff --git a/267270/price/prices-20241101.csv b/267270/price/prices-20241101.csv index 241257174537..bee34bd2109a 100644 --- a/267270/price/prices-20241101.csv +++ b/267270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160955,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,58900,-3600,5,-5.76,25001947000,420427,131.12,61200,61900,58600,81200,43800,62500,59467.49,15.90,0,-59338,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10782,8.32,0.70,12,2.30,7077.00,83885.00,71000,20240723,-17.04,44800,20231114,31.47,71000,-17.04,20240723,45100,30.60,20240117,71000,-17.04,20240723,45100,30.60,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,1,N,00,N +20241119,151011,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59300,-3200,5,-5.12,23461475900,394315,122.98,61200,61900,58600,81200,43800,62500,59498.48,15.90,0,-50505,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10855,8.38,0.71,12,2.15,7077.00,83885.00,71000,20240723,-16.48,44800,20231114,32.37,71000,-16.48,20240723,45100,31.49,20240117,71000,-16.48,20240723,45100,31.49,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,69,N,00,N +20241119,141011,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59100,-3400,5,-5.44,20863271800,350335,109.26,61200,61900,58600,81200,43800,62500,59551.41,15.90,0,-38976,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10819,8.35,0.70,12,1.91,7077.00,83885.00,71000,20240723,-16.76,44800,20231114,31.92,71000,-16.76,20240723,45100,31.04,20240117,71000,-16.76,20240723,45100,31.04,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,69,N,00,N +20241119,131014,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59900,-2600,5,-4.16,17378727600,291694,90.97,61200,61900,58600,81200,43800,62500,59577.51,15.90,0,-22105,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10965,8.46,0.71,12,1.59,7077.00,83885.00,71000,20240723,-15.63,44800,20231114,33.71,71000,-15.63,20240723,45100,32.82,20240117,71000,-15.63,20240723,45100,32.82,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,69,N,00,N +20241119,121001,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59100,-3400,5,-5.44,15485350300,259896,81.06,61200,61900,58600,81200,43800,62500,59581.63,15.90,0,-20720,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10819,8.35,0.70,12,1.42,7077.00,83885.00,71000,20240723,-16.76,44800,20231114,31.92,71000,-16.76,20240723,45100,31.04,20240117,71000,-16.76,20240723,45100,31.04,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,69,N,00,N +20241119,111013,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59100,-3400,5,-5.44,14607787300,245061,76.43,61200,61900,58600,81200,43800,62500,59607.47,15.90,0,-17565,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10819,8.35,0.70,12,1.34,7077.00,83885.00,71000,20240723,-16.76,44800,20231114,31.92,71000,-16.76,20240723,45100,31.04,20240117,71000,-16.76,20240723,45100,31.04,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,69,N,00,N +20241119,101038,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59000,-3500,5,-5.60,12265273200,205406,64.06,61200,61900,58600,81200,43800,62500,59710.83,15.90,0,-13537,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10800,8.34,0.70,12,1.12,7077.00,83885.00,71000,20240723,-16.90,44800,20231114,31.70,71000,-16.90,20240723,45100,30.82,20240117,71000,-16.90,20240723,45100,30.82,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,69,N,00,N +20241119,091033,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,59500,-3000,5,-4.80,3884382500,64214,20.03,61200,61900,59100,81200,43800,62500,60487.73,15.90,0,-3716,66500,64500,63100,61100,59700,63800,60400,942,18700,5000,45000,100,1,18305586,10892,8.41,0.71,12,0.35,7077.00,83885.00,71000,20240723,-16.20,44800,20231114,32.81,71000,-16.20,20240723,45100,31.93,20240117,71000,-16.20,20240723,45100,31.93,20240117,1.40,N,267270,5000,942 억,,2910845,N,N,69,N,00,N 20241118,161000,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62500,-2300,5,-3.55,19994669200,316990,38.92,64000,65100,61700,84200,45400,64800,63076.50,16.22,0,-49613,69866,67332,63966,61432,58066,68600,62700,942,19400,5000,46650,100,1,18305586,11441,8.83,0.75,12,1.73,7077.00,83885.00,71000,20240723,-11.97,44800,20231114,39.51,71000,-11.97,20240723,45100,38.58,20240117,71000,-11.97,20240723,45100,38.58,20240117,1.39,N,267270,5000,942 억,,2968361,N,N,69,N,00,N 20241118,151013,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62900,-1900,5,-2.93,19014967600,301357,37.00,64000,65100,61700,84200,45400,64800,63097.33,16.22,0,-43983,69866,67332,63966,61432,58066,68600,62700,942,19400,5000,46650,100,1,18305586,11514,8.89,0.75,12,1.65,7077.00,83885.00,71000,20240723,-11.41,44800,20231114,40.40,71000,-11.41,20240723,45100,39.47,20240117,71000,-11.41,20240723,45100,39.47,20240117,1.39,N,267270,5000,942 억,,2968361,N,N,175,N,00,N 20241118,141015,55,40.00,KOSPI,,기계,N,N,N,Y,40,N,62800,-2000,5,-3.09,17809933800,282202,34.65,64000,65100,61700,84200,45400,64800,63110.08,16.22,0,-38208,69866,67332,63966,61432,58066,68600,62700,942,19400,5000,46650,100,1,18305586,11496,8.87,0.75,12,1.54,7077.00,83885.00,71000,20240723,-11.55,44800,20231114,40.18,71000,-11.55,20240723,45100,39.25,20240117,71000,-11.55,20240723,45100,39.25,20240117,1.39,N,267270,5000,942 억,,2968361,N,N,175,N,00,N diff --git a/267290/price/prices-20241101.csv b/267290/price/prices-20241101.csv index 4ec6e7f16cd8..fd81d0e7303a 100644 --- a/267290/price/prices-20241101.csv +++ b/267290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160955,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18600,210,2,1.14,40248290,2171,56.21,18460,18600,18450,23900,12880,18390,18539.06,5.71,0,-515,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1097,3.58,0.26,12,0.04,5192.00,71357.00,24600,20240604,-24.39,17810,20241114,4.44,24600,-24.39,20240604,17810,4.44,20241114,24600,-24.39,20240604,17810,4.44,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N +20241119,151012,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18530,140,2,0.76,39058120,2107,54.56,18460,18560,18450,23900,12880,18390,18537.31,5.71,0,-529,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1092,3.57,0.26,12,0.04,5192.00,71357.00,24600,20240604,-24.67,17810,20241114,4.04,24600,-24.67,20240604,17810,4.04,20241114,24600,-24.67,20240604,17810,4.04,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N +20241119,141011,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18540,150,2,0.82,20658930,1115,28.87,18460,18560,18450,23900,12880,18390,18528.19,5.71,0,-211,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1093,3.57,0.26,12,0.02,5192.00,71357.00,24600,20240604,-24.63,17810,20241114,4.10,24600,-24.63,20240604,17810,4.10,20241114,24600,-24.63,20240604,17810,4.10,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N +20241119,131014,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18540,150,2,0.82,7366820,398,10.31,18460,18560,18450,23900,12880,18390,18509.60,5.71,0,-142,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1093,3.57,0.26,12,0.01,5192.00,71357.00,24600,20240604,-24.63,17810,20241114,4.10,24600,-24.63,20240604,17810,4.10,20241114,24600,-24.63,20240604,17810,4.10,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N +20241119,121001,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18530,140,2,0.76,4792630,259,6.71,18460,18560,18450,23900,12880,18390,18504.36,5.71,0,-60,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1092,3.57,0.26,12,0.00,5192.00,71357.00,24600,20240604,-24.67,17810,20241114,4.04,24600,-24.67,20240604,17810,4.04,20241114,24600,-24.67,20240604,17810,4.04,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N +20241119,111014,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18540,150,2,0.82,4421980,239,6.19,18460,18560,18450,23900,12880,18390,18502.01,5.71,0,-51,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1093,3.57,0.26,12,0.00,5192.00,71357.00,24600,20240604,-24.63,17810,20241114,4.10,24600,-24.63,20240604,17810,4.10,20241114,24600,-24.63,20240604,17810,4.10,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N +20241119,101038,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18550,160,2,0.87,3773240,204,5.28,18460,18560,18450,23900,12880,18390,18496.27,5.71,0,-39,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1094,3.57,0.26,12,0.00,5192.00,71357.00,24600,20240604,-24.59,17810,20241114,4.15,24600,-24.59,20240604,17810,4.15,20241114,24600,-24.59,20240604,17810,4.15,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N +20241119,091034,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18460,70,2,0.38,1273490,69,1.79,18460,18460,18450,23900,12880,18390,18456.38,5.71,0,-4,18590,18490,18440,18340,18290,18465,18315,147,5510,2500,13970,10,1,5895406,1088,3.56,0.26,12,0.00,5192.00,71357.00,24600,20240604,-24.96,17810,20241114,3.65,24600,-24.96,20240604,17810,3.65,20241114,24600,-24.96,20240604,17810,3.65,20241114,0.71,N,267290,2500,147 억,,336424,N,N,0,N,00,N 20241118,161000,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18390,130,2,0.71,71338580,3860,53.49,18540,18540,18390,23700,12790,18260,18481.50,5.72,0,-1103,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1084,3.54,0.26,12,0.07,5192.00,71357.00,24600,20240604,-25.24,17810,20241114,3.26,24600,-25.24,20240604,17810,3.26,20241114,24600,-25.24,20240604,17810,3.26,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N 20241118,151013,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18430,170,2,0.93,66848030,3616,50.11,18540,18540,18390,23700,12790,18260,18486.73,5.72,0,-1095,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1087,3.55,0.26,12,0.06,5192.00,71357.00,24600,20240604,-25.08,17810,20241114,3.48,24600,-25.08,20240604,17810,3.48,20241114,24600,-25.08,20240604,17810,3.48,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N 20241118,141015,57,100.00,KOSPI,,전기.가스업,N,N,N,N, ,N,18460,200,2,1.10,61072020,3303,45.77,18540,18540,18390,23700,12790,18260,18489.86,5.72,0,-1000,18600,18430,18130,17960,17660,18515,18045,147,5440,2500,13870,10,1,5895406,1088,3.56,0.26,12,0.06,5192.00,71357.00,24600,20240604,-24.96,17810,20241114,3.65,24600,-24.96,20240604,17810,3.65,20241114,24600,-24.96,20240604,17810,3.65,20241114,0.80,N,267290,2500,147 억,,337327,N,N,0,N,00,N diff --git a/267320/price/prices-20241101.csv b/267320/price/prices-20241101.csv index 01e217e3e70f..77e8e87398e8 100644 --- a/267320/price/prices-20241101.csv +++ b/267320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160955,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,5,2,0.25,221610510,109253,101.32,2015,2060,2005,2645,1425,2035,2028.42,0.51,0,-22510,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,891,10.36,1.16,12,0.25,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.53,N,267320,100,43 억,,223144,N,N,98,N,00,N +20241119,151012,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,-5,5,-0.25,213065040,105047,97.42,2015,2060,2005,2645,1425,2035,2028.28,0.51,0,-21683,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,886,10.30,1.15,12,0.24,197.00,1760.00,3820,20231215,-46.86,1910,20241115,6.28,3465,-41.41,20240402,1910,6.28,20241115,3820,-46.86,20231215,1910,6.28,20241115,0.53,N,267320,100,43 억,,223144,N,N,136,N,00,N +20241119,141011,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2025,-10,5,-0.49,148280125,72908,67.62,2015,2060,2015,2645,1425,2035,2033.80,0.51,0,-11448,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,884,10.28,1.15,12,0.17,197.00,1760.00,3820,20231215,-46.99,1910,20241115,6.02,3465,-41.56,20240402,1910,6.02,20241115,3820,-46.99,20231215,1910,6.02,20241115,0.53,N,267320,100,43 억,,223144,N,N,136,N,00,N +20241119,131015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2040,5,2,0.25,117626385,57788,53.59,2015,2060,2015,2645,1425,2035,2035.48,0.51,0,-10203,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,891,10.36,1.16,12,0.13,197.00,1760.00,3820,20231215,-46.60,1910,20241115,6.81,3465,-41.13,20240402,1910,6.81,20241115,3820,-46.60,20231215,1910,6.81,20241115,0.53,N,267320,100,43 억,,223144,N,N,136,N,00,N +20241119,121002,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,0,3,0.00,108984980,53542,49.66,2015,2060,2015,2645,1425,2035,2035.50,0.51,0,-8057,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,889,10.33,1.16,12,0.12,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.53,N,267320,100,43 억,,223144,N,N,136,N,00,N +20241119,111014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,-5,5,-0.25,97414855,47868,44.39,2015,2060,2015,2645,1425,2035,2035.07,0.51,0,-3517,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,886,10.30,1.15,12,0.11,197.00,1760.00,3820,20231215,-46.86,1910,20241115,6.28,3465,-41.41,20240402,1910,6.28,20241115,3820,-46.86,20231215,1910,6.28,20241115,0.53,N,267320,100,43 억,,223144,N,N,136,N,00,N +20241119,101039,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2045,10,2,0.49,65862490,32340,29.99,2015,2060,2015,2645,1425,2035,2036.56,0.51,0,-5210,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,893,10.38,1.16,12,0.07,197.00,1760.00,3820,20231215,-46.47,1910,20241115,7.07,3465,-40.98,20240402,1910,7.07,20241115,3820,-46.47,20231215,1910,7.07,20241115,0.53,N,267320,100,43 억,,223144,N,N,136,N,00,N +20241119,091034,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,-5,5,-0.25,8427920,4147,3.85,2015,2050,2015,2645,1425,2035,2032.29,0.51,0,-872,2101,2068,2027,1994,1953,2084,2010,44,610,100,1460,5,1,43664104,886,10.30,1.15,12,0.01,197.00,1760.00,3820,20231215,-46.86,1910,20241115,6.28,3465,-41.41,20240402,1910,6.28,20241115,3820,-46.86,20231215,1910,6.28,20241115,0.53,N,267320,100,43 억,,223144,N,N,136,N,00,N 20241118,161001,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,45,2,2.26,218641610,107716,42.13,1991,2060,1986,2585,1393,1990,2029.79,0.42,0,37724,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,5,1,43664104,889,10.33,1.16,12,0.25,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.53,N,267320,100,43 억,,185370,N,N,136,N,00,N 20241118,151013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2030,40,2,2.01,192610545,94859,37.10,1991,2060,1986,2585,1393,1990,2030.49,0.42,0,27490,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,5,1,43664104,886,10.30,1.15,12,0.22,197.00,1760.00,3820,20231215,-46.86,1910,20241115,6.28,3465,-41.41,20240402,1910,6.28,20241115,3820,-46.86,20231215,1910,6.28,20241115,0.53,N,267320,100,43 억,,185370,N,N,486,N,00,N 20241118,141015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2035,45,2,2.26,171437595,84425,33.02,1991,2060,1986,2585,1393,1990,2030.65,0.42,0,23616,2070,2030,1970,1930,1870,2000,1900,44,595,100,1430,5,1,43664104,889,10.33,1.16,12,0.19,197.00,1760.00,3820,20231215,-46.73,1910,20241115,6.54,3465,-41.27,20240402,1910,6.54,20241115,3820,-46.73,20231215,1910,6.54,20241115,0.53,N,267320,100,43 억,,185370,N,N,486,N,00,N diff --git a/267790/price/prices-20241101.csv b/267790/price/prices-20241101.csv index 873c822a0f28..5c03223cc3bf 100644 --- a/267790/price/prices-20241101.csv +++ b/267790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160956,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4715,15,2,0.32,31573435,6740,43.81,4700,4795,4655,6110,3290,4700,4684.49,0.24,0,-72,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,372,6.18,1.10,12,0.09,763.00,4295.00,8150,20240124,-42.15,4155,20241114,13.48,8150,-42.15,20240124,4155,13.48,20241114,8150,-42.15,20240124,4155,13.48,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N +20241119,151012,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4660,-40,5,-0.85,30047270,6414,41.69,4700,4795,4655,6110,3290,4700,4684.64,0.24,0,-47,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,368,6.11,1.08,12,0.08,763.00,4295.00,8150,20240124,-42.82,4155,20241114,12.15,8150,-42.82,20240124,4155,12.15,20241114,8150,-42.82,20240124,4155,12.15,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N +20241119,141012,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4670,-30,5,-0.64,21402725,4560,29.64,4700,4795,4655,6110,3290,4700,4693.58,0.24,0,-311,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,368,6.12,1.09,12,0.06,763.00,4295.00,8150,20240124,-42.70,4155,20241114,12.39,8150,-42.70,20240124,4155,12.39,20241114,8150,-42.70,20240124,4155,12.39,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N +20241119,131015,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4725,25,2,0.53,20842325,4440,28.86,4700,4795,4655,6110,3290,4700,4694.22,0.24,0,-311,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,373,6.19,1.10,12,0.06,763.00,4295.00,8150,20240124,-42.02,4155,20241114,13.72,8150,-42.02,20240124,4155,13.72,20241114,8150,-42.02,20240124,4155,13.72,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N +20241119,121002,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4725,25,2,0.53,19448450,4145,26.94,4700,4795,4655,6110,3290,4700,4692.03,0.24,0,-30,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,373,6.19,1.10,12,0.05,763.00,4295.00,8150,20240124,-42.02,4155,20241114,13.72,8150,-42.02,20240124,4155,13.72,20241114,8150,-42.02,20240124,4155,13.72,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N +20241119,111014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4675,-25,5,-0.53,16259875,3463,22.51,4700,4795,4675,6110,3290,4700,4695.31,0.24,0,-30,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,369,6.13,1.09,12,0.04,763.00,4295.00,8150,20240124,-42.64,4155,20241114,12.52,8150,-42.64,20240124,4155,12.52,20241114,8150,-42.64,20240124,4155,12.52,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N +20241119,101039,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4735,35,2,0.74,8017910,1705,11.08,4700,4795,4675,6110,3290,4700,4702.59,0.24,0,-20,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,374,6.21,1.10,12,0.02,763.00,4295.00,8150,20240124,-41.90,4155,20241114,13.96,8150,-41.90,20240124,4155,13.96,20241114,8150,-41.90,20240124,4155,13.96,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N +20241119,091034,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4750,50,2,1.06,5010040,1066,6.93,4700,4750,4675,6110,3290,4700,4699.85,0.24,0,-14,5143,4921,4743,4521,4343,4832,4432,39,1410,500,3290,5,1,7888500,375,6.23,1.11,12,0.01,763.00,4295.00,8150,20240124,-41.72,4155,20241114,14.32,8150,-41.72,20240124,4155,14.32,20241114,8150,-41.72,20240124,4155,14.32,20241114,0.02,N,267790,500,39 억,,18723,N,N,0,N,00,N 20241118,161001,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4700,140,2,3.07,72864660,15385,78.38,4965,4965,4565,5920,3195,4560,4736.08,0.24,0,-546,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,371,6.16,1.09,12,0.20,763.00,4295.00,8150,20240124,-42.33,4155,20241114,13.12,8150,-42.33,20240124,4155,13.12,20241114,8150,-42.33,20240124,4155,13.12,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N 20241118,151014,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4650,90,2,1.97,69568900,14681,74.79,4965,4965,4565,5920,3195,4560,4738.70,0.24,0,-511,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,367,6.09,1.08,12,0.19,763.00,4295.00,8150,20240124,-42.94,4155,20241114,11.91,8150,-42.94,20240124,4155,11.91,20241114,8150,-42.94,20240124,4155,11.91,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N 20241118,141016,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,4705,145,2,3.18,65369800,13774,70.17,4965,4965,4565,5920,3195,4560,4745.88,0.24,0,-630,4796,4677,4501,4382,4206,4737,4442,39,1360,500,3190,5,1,7888500,371,6.17,1.10,12,0.17,763.00,4295.00,8150,20240124,-42.27,4155,20241114,13.24,8150,-42.27,20240124,4155,13.24,20241114,8150,-42.27,20240124,4155,13.24,20241114,0.02,N,267790,500,39 억,,18962,N,N,0,N,00,N diff --git a/267850/price/prices-20241101.csv b/267850/price/prices-20241101.csv index f0c1044b071d..63e026f45be3 100644 --- a/267850/price/prices-20241101.csv +++ b/267850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160956,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18080,230,2,1.29,212210170,11733,56.78,18010,18280,17860,23200,12500,17850,18086.61,0.52,0,-1435,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,2007,18.32,1.22,12,0.11,987.00,14847.00,26400,20240213,-31.52,12830,20240805,40.92,26400,-31.52,20240213,12830,40.92,20240805,26400,-31.52,20240213,12830,40.92,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N +20241119,151012,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18030,180,2,1.01,195061500,10784,52.18,18010,18280,17860,23200,12500,17850,18088.05,0.52,0,-1287,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,2001,18.27,1.21,12,0.10,987.00,14847.00,26400,20240213,-31.70,12830,20240805,40.53,26400,-31.70,20240213,12830,40.53,20240805,26400,-31.70,20240213,12830,40.53,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N +20241119,141012,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17910,60,2,0.34,188268900,10406,50.36,18010,18280,17860,23200,12500,17850,18092.34,0.52,0,-1170,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,1988,18.15,1.21,12,0.09,987.00,14847.00,26400,20240213,-32.16,12830,20240805,39.59,26400,-32.16,20240213,12830,39.59,20240805,26400,-32.16,20240213,12830,39.59,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N +20241119,131015,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18000,150,2,0.84,169859730,9381,45.40,18010,18280,17860,23200,12500,17850,18106.78,0.52,0,-196,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,1998,18.24,1.21,12,0.08,987.00,14847.00,26400,20240213,-31.82,12830,20240805,40.30,26400,-31.82,20240213,12830,40.30,20240805,26400,-31.82,20240213,12830,40.30,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N +20241119,121002,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18010,160,2,0.90,157931580,8718,42.19,18010,18280,17860,23200,12500,17850,18115.57,0.52,0,-9,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,1999,18.25,1.21,12,0.08,987.00,14847.00,26400,20240213,-31.78,12830,20240805,40.37,26400,-31.78,20240213,12830,40.37,20240805,26400,-31.78,20240213,12830,40.37,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N +20241119,111014,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18130,280,2,1.57,133931660,7389,35.76,18010,18280,17860,23200,12500,17850,18125.82,0.52,0,785,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,2012,18.37,1.22,12,0.07,987.00,14847.00,26400,20240213,-31.33,12830,20240805,41.31,26400,-31.33,20240213,12830,41.31,20240805,26400,-31.33,20240213,12830,41.31,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N +20241119,101039,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18190,340,2,1.90,122520070,6759,32.71,18010,18280,17860,23200,12500,17850,18126.95,0.52,0,805,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,2019,18.43,1.23,12,0.06,987.00,14847.00,26400,20240213,-31.10,12830,20240805,41.78,26400,-31.10,20240213,12830,41.78,20240805,26400,-31.10,20240213,12830,41.78,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N +20241119,091035,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17880,30,2,0.17,9372450,522,2.53,18010,18030,17870,23200,12500,17850,17954.89,0.52,0,-297,18470,18160,17880,17570,17290,18315,17725,56,5350,500,11060,10,1,11100000,1985,18.12,1.20,12,0.00,987.00,14847.00,26400,20240213,-32.27,12830,20240805,39.36,26400,-32.27,20240213,12830,39.36,20240805,26400,-32.27,20240213,12830,39.36,20240805,2.10,N,267850,500,55 억,,57883,N,N,0,N,00,N 20241118,161001,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17850,120,2,0.68,367945560,20405,78.76,17630,18190,17600,23000,12420,17730,18032.13,0.51,0,552,18743,18236,17393,16886,16043,18490,17140,56,5270,500,10990,10,1,11100000,1981,18.09,1.20,12,0.18,987.00,14847.00,26400,20240213,-32.39,12560,20231109,42.12,26400,-32.39,20240213,12830,39.13,20240805,26400,-32.39,20240213,12830,39.13,20240805,2.14,N,267850,500,55 억,,56803,N,N,0,N,00,N 20241118,151014,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17900,170,2,0.96,362335560,20091,77.54,17630,18190,17600,23000,12420,17730,18034.72,0.51,0,576,18743,18236,17393,16886,16043,18490,17140,56,5270,500,10990,10,1,11100000,1987,18.14,1.21,12,0.18,987.00,14847.00,26400,20240213,-32.20,12560,20231109,42.52,26400,-32.20,20240213,12830,39.52,20240805,26400,-32.20,20240213,12830,39.52,20240805,2.14,N,267850,500,55 억,,56803,N,N,0,N,00,N 20241118,141016,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,18020,290,2,1.64,335118390,18573,71.69,17630,18190,17600,23000,12420,17730,18043.31,0.51,0,632,18743,18236,17393,16886,16043,18490,17140,56,5270,500,10990,10,1,11100000,2000,18.26,1.21,12,0.17,987.00,14847.00,26400,20240213,-31.74,12560,20231109,43.47,26400,-31.74,20240213,12830,40.45,20240805,26400,-31.74,20240213,12830,40.45,20240805,2.14,N,267850,500,55 억,,56803,N,N,0,N,00,N diff --git a/267980/price/prices-20241101.csv b/267980/price/prices-20241101.csv index cdce1fdb925f..c4dafc6a00a6 100644 --- a/267980/price/prices-20241101.csv +++ b/267980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160956,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37100,-100,5,-0.27,154775500,4158,75.14,37200,37550,37050,48350,26050,37200,37223.72,12.68,0,-490,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2910,5.29,0.50,12,0.05,7013.00,74468.00,47900,20240517,-22.55,36000,20241113,3.06,47900,-22.55,20240517,36000,3.06,20241113,47900,-22.55,20240517,36000,3.06,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N +20241119,151013,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37200,0,3,0.00,146971950,3948,71.34,37200,37550,37050,48350,26050,37200,37226.94,12.68,0,-428,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2918,5.30,0.50,12,0.05,7013.00,74468.00,47900,20240517,-22.34,36000,20241113,3.33,47900,-22.34,20240517,36000,3.33,20241113,47900,-22.34,20240517,36000,3.33,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N +20241119,141012,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37150,-50,5,-0.13,120323100,3231,58.38,37200,37550,37050,48350,26050,37200,37240.20,12.68,0,-320,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2914,5.30,0.50,12,0.04,7013.00,74468.00,47900,20240517,-22.44,36000,20241113,3.19,47900,-22.44,20240517,36000,3.19,20241113,47900,-22.44,20240517,36000,3.19,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N +20241119,131015,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37200,0,3,0.00,105059050,2821,50.98,37200,37550,37050,48350,26050,37200,37241.78,12.68,0,-166,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2918,5.30,0.50,12,0.04,7013.00,74468.00,47900,20240517,-22.34,36000,20241113,3.33,47900,-22.34,20240517,36000,3.33,20241113,47900,-22.34,20240517,36000,3.33,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N +20241119,121003,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37250,50,2,0.13,83623050,2247,40.60,37200,37550,37050,48350,26050,37200,37215.42,12.68,0,-117,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2922,5.31,0.50,12,0.03,7013.00,74468.00,47900,20240517,-22.23,36000,20241113,3.47,47900,-22.23,20240517,36000,3.47,20241113,47900,-22.23,20240517,36000,3.47,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N +20241119,111015,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37250,50,2,0.13,72453900,1947,35.18,37200,37550,37050,48350,26050,37200,37213.10,12.68,0,-333,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2922,5.31,0.50,12,0.02,7013.00,74468.00,47900,20240517,-22.23,36000,20241113,3.47,47900,-22.23,20240517,36000,3.47,20241113,47900,-22.23,20240517,36000,3.47,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N +20241119,101039,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37300,100,2,0.27,23060800,619,11.19,37200,37550,37050,48350,26050,37200,37254.93,12.68,0,-306,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2926,5.32,0.50,12,0.01,7013.00,74468.00,47900,20240517,-22.13,36000,20241113,3.61,47900,-22.13,20240517,36000,3.61,20241113,47900,-22.13,20240517,36000,3.61,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N +20241119,091035,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37050,-150,5,-0.40,4534200,122,2.20,37200,37300,37050,48350,26050,37200,37165.57,12.68,0,-91,37866,37532,37166,36832,36466,37700,37000,39,11150,500,28270,50,1,7843638,2906,5.28,0.50,12,0.00,7013.00,74468.00,47900,20240517,-22.65,36000,20241113,2.92,47900,-22.65,20240517,36000,2.92,20241113,47900,-22.65,20240517,36000,2.92,20241113,0.19,N,267980,500,39 억,,994646,N,N,21,N,00,N 20241118,161001,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37200,-50,5,-0.13,205636400,5534,104.95,37050,37500,36800,48400,26100,37250,37158.72,12.67,0,585,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2918,5.30,0.50,12,0.07,7013.00,74468.00,47900,20240517,-22.34,36000,20241113,3.33,47900,-22.34,20240517,36000,3.33,20241113,47900,-22.34,20240517,36000,3.33,20241113,0.19,N,267980,500,39 억,,993893,N,N,21,N,00,N 20241118,151014,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37000,-250,5,-0.67,195731500,5267,99.89,37050,37500,36800,48400,26100,37250,37161.86,12.67,0,591,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2902,5.28,0.50,12,0.07,7013.00,74468.00,47900,20240517,-22.76,36000,20241113,2.78,47900,-22.76,20240517,36000,2.78,20241113,47900,-22.76,20240517,36000,2.78,20241113,0.19,N,267980,500,39 억,,993893,N,N,8,N,00,N 20241118,141016,55,60.00,KSQ150,,음식.담배,N,N,N,Y,60,N,37250,0,3,0.00,189873900,5109,96.89,37050,37500,36800,48400,26100,37250,37164.59,12.67,0,588,37783,37516,37083,36816,36383,37650,36950,39,11150,500,28310,50,1,7843638,2922,5.31,0.50,12,0.07,7013.00,74468.00,47900,20240517,-22.23,36000,20241113,3.47,47900,-22.23,20240517,36000,3.47,20241113,47900,-22.23,20240517,36000,3.47,20241113,0.19,N,267980,500,39 억,,993893,N,N,8,N,00,N diff --git a/268280/price/prices-20241101.csv b/268280/price/prices-20241101.csv index 01a39df63f27..63c17d42bddf 100644 --- a/268280/price/prices-20241101.csv +++ b/268280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160957,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133400,-800,5,-0.60,29919500,224,26.79,135800,135800,133400,174400,94000,134200,133569.20,0.46,0,-16,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6670,36.24,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.25,128200,20240909,4.06,165200,-19.25,20240523,128200,4.06,20240909,165200,-19.25,20240523,128200,4.06,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N +20241119,151013,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133500,-700,5,-0.52,8707900,65,7.78,135800,135800,133500,174400,94000,134200,133967.69,0.46,0,-4,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6675,36.27,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.19,128200,20240909,4.13,165200,-19.19,20240523,128200,4.13,20240909,165200,-19.19,20240523,128200,4.13,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N +20241119,141012,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133600,-600,5,-0.45,2828900,21,2.51,135800,135800,133600,174400,94000,134200,134709.52,0.46,0,-2,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6680,36.29,1.74,12,0.00,3681.00,76813.00,165200,20240523,-19.13,128200,20240909,4.21,165200,-19.13,20240523,128200,4.21,20240909,165200,-19.13,20240523,128200,4.21,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N +20241119,131016,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134100,-100,5,-0.07,2428100,18,2.15,135800,135800,134100,174400,94000,134200,134894.44,0.46,0,-1,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6705,36.43,1.75,12,0.00,3681.00,76813.00,165200,20240523,-18.83,128200,20240909,4.60,165200,-18.83,20240523,128200,4.60,20240909,165200,-18.83,20240523,128200,4.60,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N +20241119,121003,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134700,500,2,0.37,2294000,17,2.03,135800,135800,134700,174400,94000,134200,134941.18,0.46,0,0,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6735,36.59,1.75,12,0.00,3681.00,76813.00,165200,20240523,-18.46,128200,20240909,5.07,165200,-18.46,20240523,128200,5.07,20240909,165200,-18.46,20240523,128200,5.07,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N +20241119,111015,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134700,500,2,0.37,2294000,17,2.03,135800,135800,134700,174400,94000,134200,134941.18,0.46,0,0,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6735,36.59,1.75,12,0.00,3681.00,76813.00,165200,20240523,-18.46,128200,20240909,5.07,165200,-18.46,20240523,128200,5.07,20240909,165200,-18.46,20240523,128200,5.07,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N +20241119,101040,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134900,700,2,0.52,1620500,12,1.44,135800,135800,134900,174400,94000,134200,135041.67,0.46,0,0,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6745,36.65,1.76,12,0.00,3681.00,76813.00,165200,20240523,-18.34,128200,20240909,5.23,165200,-18.34,20240523,128200,5.23,20240909,165200,-18.34,20240523,128200,5.23,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N +20241119,091035,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134200,0,3,0.00,0,0,0.00,0,0,0,174400,94000,134200,0.00,0.46,0,0,138000,136100,134200,132300,130400,135150,131350,26,40200,500,96620,100,1,5000000,6710,36.46,1.75,12,0.00,3681.00,76813.00,165200,20240523,-18.77,128200,20240909,4.68,165200,-18.77,20240523,128200,4.68,20240909,165200,-18.77,20240523,128200,4.68,20240909,0.00,N,268280,500,26 억,,22926,N,N,0,N,00,N 20241118,161002,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134200,-1300,5,-0.96,112464800,836,269.68,134500,136100,132300,176100,94900,135500,134527.27,0.46,0,-265,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6710,36.46,1.75,12,0.02,3681.00,76813.00,165200,20240523,-18.77,128200,20240909,4.68,165200,-18.77,20240523,128200,4.68,20240909,165200,-18.77,20240523,128200,4.68,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N 20241118,151014,57,100.00,KOSPI,,화학,N,N,N,N, ,N,133700,-1800,5,-1.33,108843500,809,260.97,134500,136100,132300,176100,94900,135500,134540.79,0.46,0,-239,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6685,36.32,1.74,12,0.02,3681.00,76813.00,165200,20240523,-19.07,128200,20240909,4.29,165200,-19.07,20240523,128200,4.29,20240909,165200,-19.07,20240523,128200,4.29,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N 20241118,141016,57,100.00,KOSPI,,화학,N,N,N,N, ,N,134000,-1500,5,-1.11,100808400,749,241.61,134500,136100,132300,176100,94900,135500,134590.65,0.46,0,-181,137233,136366,134933,134066,132633,135650,133350,26,40600,500,97560,100,1,5000000,6700,36.40,1.74,12,0.01,3681.00,76813.00,165200,20240523,-18.89,128200,20240909,4.52,165200,-18.89,20240523,128200,4.52,20240909,165200,-18.89,20240523,128200,4.52,20240909,0.00,N,268280,500,26 억,,22918,N,N,0,N,00,N diff --git a/268600/price/prices-20241101.csv b/268600/price/prices-20241101.csv index 3b928d04f01f..5979fbd51b30 100644 --- a/268600/price/prices-20241101.csv +++ b/268600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160957,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241119,151013,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241119,141013,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241119,131016,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241119,121003,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241119,111015,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241119,101040,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N +20241119,091035,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.35,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231110,0.00,6680,20231110,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,874690,N,N,0,N,00,N 20241118,161002,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N 20241118,151015,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N 20241118,141016,58,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6680,0,3,0.00,0,0,0.00,0,0,0,8680,4680,6680,0.00,2.37,0,0,6680,6680,6680,6680,6680,6680,6680,186,2000,500,0,10,1,37183234,2484,-7.54,-10.05,12,0.00,-886.00,-665.00,6680,20231109,0.00,6680,20231109,0.00,6680,0.00,20240102,6680,0.00,20240102,6680,0.00,20231120,6680,0.00,20231120,0.09,N,268600,500,185 억,,881930,N,N,0,N,00,N diff --git a/269620/price/prices-20241101.csv b/269620/price/prices-20241101.csv index 94efa381c745..9fdd8829d5b4 100644 --- a/269620/price/prices-20241101.csv +++ b/269620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160957,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241119,151014,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241119,141013,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241119,131016,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241119,121003,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241119,111016,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241119,101040,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N +20241119,091036,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231110,0.00,889,20231110,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241118,161002,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231109,0.00,889,20231109,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241118,151015,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231109,0.00,889,20231109,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N 20241118,141017,58,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,889,0,3,0.00,0,0,0.00,0,0,0,1155,623,889,0.00,0.49,0,0,889,889,889,889,889,889,889,149,266,100,0,1,1,148582691,1321,-21.68,-23.39,12,0.00,-41.00,-38.00,889,20231109,0.00,889,20231109,0.00,889,0.00,20240102,889,0.00,20240102,889,0.00,20231120,889,0.00,20231120,0.41,N,269620,100,148 억,,731429,N,N,0,N,00,N diff --git a/270210/price/prices-20241101.csv b/270210/price/prices-20241101.csv index 0ffea953cef2..bdf9a9e53e45 100644 --- a/270210/price/prices-20241101.csv +++ b/270210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160957,57,100.00,KONEX,,,N,N,N,N, ,N,15230,-310,5,-1.99,458000,30,15.96,15500,15890,15200,17870,13210,15540,15266.67,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,252,-12.40,-14.00,12,0.00,-1228.00,-1088.00,17700,20241017,-13.95,2670,20240419,470.41,17700,-13.95,20241017,2670,470.41,20240419,17700,-13.95,20241017,2670,470.41,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241119,151014,57,100.00,KONEX,,,N,N,N,N, ,N,15220,-320,5,-2.06,427540,28,14.89,15500,15890,15200,17870,13210,15540,15269.29,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,252,-12.39,-13.99,12,0.00,-1228.00,-1088.00,17700,20241017,-14.01,2670,20240419,470.04,17700,-14.01,20241017,2670,470.04,20240419,17700,-14.01,20241017,2670,470.04,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241119,141013,57,100.00,KONEX,,,N,N,N,N, ,N,15200,-340,5,-2.19,365990,24,12.77,15500,15500,15200,17870,13210,15540,15249.58,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,252,-12.38,-13.97,12,0.00,-1228.00,-1088.00,17700,20241017,-14.12,2670,20240419,469.29,17700,-14.12,20241017,2670,469.29,20240419,17700,-14.12,20241017,2670,469.29,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241119,131017,57,100.00,KONEX,,,N,N,N,N, ,N,15200,-340,5,-2.19,365990,24,12.77,15500,15500,15200,17870,13210,15540,15249.58,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,252,-12.38,-13.97,12,0.00,-1228.00,-1088.00,17700,20241017,-14.12,2670,20240419,469.29,17700,-14.12,20241017,2670,469.29,20240419,17700,-14.12,20241017,2670,469.29,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241119,121004,57,100.00,KONEX,,,N,N,N,N, ,N,15200,-340,5,-2.19,365990,24,12.77,15500,15500,15200,17870,13210,15540,15249.58,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,252,-12.38,-13.97,12,0.00,-1228.00,-1088.00,17700,20241017,-14.12,2670,20240419,469.29,17700,-14.12,20241017,2670,469.29,20240419,17700,-14.12,20241017,2670,469.29,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241119,111016,57,100.00,KONEX,,,N,N,N,N, ,N,15200,-340,5,-2.19,365990,24,12.77,15500,15500,15200,17870,13210,15540,15249.58,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,252,-12.38,-13.97,12,0.00,-1228.00,-1088.00,17700,20241017,-14.12,2670,20240419,469.29,17700,-14.12,20241017,2670,469.29,20240419,17700,-14.12,20241017,2670,469.29,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241119,101041,57,100.00,KONEX,,,N,N,N,N, ,N,15200,-340,5,-2.19,365990,24,12.77,15500,15500,15200,17870,13210,15540,15249.58,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,252,-12.38,-13.97,12,0.00,-1228.00,-1088.00,17700,20241017,-14.12,2670,20240419,469.29,17700,-14.12,20241017,2670,469.29,20240419,17700,-14.12,20241017,2670,469.29,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N +20241119,091036,57,100.00,KONEX,,,N,N,N,N, ,N,15540,0,3,0.00,0,0,0.00,0,0,0,17870,13210,15540,0.00,0.00,0,0,16820,16180,15860,15220,14900,16020,15060,8,2330,500,9320,10,1,1655205,257,-12.65,-14.28,12,0.00,-1228.00,-1088.00,17700,20241017,-12.20,2670,20240419,482.02,17700,-12.20,20241017,2670,482.02,20240419,17700,-12.20,20241017,2670,482.02,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241118,161003,57,100.00,KONEX,,,N,N,N,N, ,N,15540,-460,5,-2.88,2955300,188,14.65,16000,16500,15540,18400,13600,16000,15719.68,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,257,-12.65,-14.28,12,0.01,-1228.00,-1088.00,17700,20241017,-12.20,2670,20240419,482.02,17700,-12.20,20241017,2670,482.02,20240419,17700,-12.20,20241017,2670,482.02,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241118,151015,57,100.00,KONEX,,,N,N,N,N, ,N,15550,-450,5,-2.81,1018830,64,4.99,16000,16500,15550,18400,13600,16000,15919.22,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,257,-12.66,-14.29,12,0.00,-1228.00,-1088.00,17700,20241017,-12.15,2670,20240419,482.40,17700,-12.15,20241017,2670,482.40,20240419,17700,-12.15,20241017,2670,482.40,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N 20241118,141017,57,100.00,KONEX,,,N,N,N,N, ,N,16490,490,2,3.06,1003280,63,4.91,16000,16500,15900,18400,13600,16000,15925.08,0.00,0,0,17340,16670,16330,15660,15320,16505,15495,8,2400,500,9600,10,1,1655205,273,-13.43,-15.16,12,0.00,-1228.00,-1088.00,17700,20241017,-6.84,2670,20240419,517.60,17700,-6.84,20241017,2670,517.60,20240419,17700,-6.84,20241017,2670,517.60,20240419,0.00,N,270210,500,8 억,,0,N,N,0,N,00,N diff --git a/270520/price/prices-20241101.csv b/270520/price/prices-20241101.csv index 4468c0063955..9d7426f4251b 100644 --- a/270520/price/prices-20241101.csv +++ b/270520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160958,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1215,-45,5,-3.57,1951677175,1619293,58.82,1249,1260,1185,1638,882,1260,1205.24,2.12,0,3488,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1929,-31.15,2.72,12,1.02,-39.00,447.00,3790,20240314,-67.94,944,20241107,28.71,3790,-67.94,20240314,944,28.71,20241107,3790,-67.94,20240314,944,28.71,20241107,0.83,N,270520,100,158 억,,3367708,N,N,302,N,00,N +20241119,151014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1210,-50,5,-3.97,1831876152,1520875,55.24,1249,1260,1185,1638,882,1260,1204.49,2.12,0,19490,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1921,-31.03,2.71,12,0.96,-39.00,447.00,3790,20240314,-68.07,944,20241107,28.18,3790,-68.07,20240314,944,28.18,20241107,3790,-68.07,20240314,944,28.18,20241107,0.83,N,270520,100,158 억,,3367708,N,N,1746,N,00,N +20241119,141013,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1190,-70,5,-5.56,1612298512,1337178,48.57,1249,1260,1190,1638,882,1260,1205.74,2.12,0,43938,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1890,-30.51,2.66,12,0.84,-39.00,447.00,3790,20240314,-68.60,944,20241107,26.06,3790,-68.60,20240314,944,26.06,20241107,3790,-68.60,20240314,944,26.06,20241107,0.83,N,270520,100,158 억,,3367708,N,N,1746,N,00,N +20241119,131017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1191,-69,5,-5.48,1417183496,1173562,42.63,1249,1260,1191,1638,882,1260,1207.59,2.12,0,60186,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1891,-30.54,2.66,12,0.74,-39.00,447.00,3790,20240314,-68.58,944,20241107,26.17,3790,-68.58,20240314,944,26.17,20241107,3790,-68.58,20240314,944,26.17,20241107,0.83,N,270520,100,158 억,,3367708,N,N,1746,N,00,N +20241119,121004,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1208,-52,5,-4.13,1113502825,920121,33.42,1249,1260,1191,1638,882,1260,1210.17,2.12,0,37986,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1918,-30.97,2.70,12,0.58,-39.00,447.00,3790,20240314,-68.13,944,20241107,27.97,3790,-68.13,20240314,944,27.97,20241107,3790,-68.13,20240314,944,27.97,20241107,0.83,N,270520,100,158 억,,3367708,N,N,1746,N,00,N +20241119,111016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1205,-55,5,-4.37,1012928624,836685,30.39,1249,1260,1191,1638,882,1260,1210.64,2.12,0,28716,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1913,-30.90,2.70,12,0.53,-39.00,447.00,3790,20240314,-68.21,944,20241107,27.65,3790,-68.21,20240314,944,27.65,20241107,3790,-68.21,20240314,944,27.65,20241107,0.83,N,270520,100,158 억,,3367708,N,N,1746,N,00,N +20241119,101041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1209,-51,5,-4.05,891407827,736258,26.74,1249,1260,1191,1638,882,1260,1210.72,2.12,0,59067,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1920,-31.00,2.70,12,0.46,-39.00,447.00,3790,20240314,-68.10,944,20241107,28.07,3790,-68.10,20240314,944,28.07,20241107,3790,-68.10,20240314,944,28.07,20241107,0.83,N,270520,100,158 억,,3367708,N,N,1746,N,00,N +20241119,091036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1226,-34,5,-2.70,216726940,177513,6.45,1249,1260,1209,1638,882,1260,1220.89,2.12,0,36893,1393,1326,1288,1221,1183,1307,1202,159,378,100,880,1,1,158790786,1947,-31.44,2.74,12,0.11,-39.00,447.00,3790,20240314,-67.65,944,20241107,29.87,3790,-67.65,20240314,944,29.87,20241107,3790,-67.65,20240314,944,29.87,20241107,0.83,N,270520,100,158 억,,3367708,N,N,1746,N,00,N 20241118,161003,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1260,6,2,0.48,3518894555,2733348,70.20,1313,1355,1250,1630,878,1254,1287.41,2.13,0,-18734,1405,1329,1284,1208,1163,1307,1186,159,376,100,870,1,1,158790786,2001,-32.31,2.82,12,1.72,-39.00,447.00,3790,20240314,-66.75,944,20241107,33.47,3790,-66.75,20240314,944,33.47,20241107,3790,-66.75,20240314,944,33.47,20241107,0.80,N,270520,100,158 억,,3386440,N,N,1746,N,00,N 20241118,151015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1257,3,2,0.24,3405686082,2643158,67.88,1313,1355,1251,1630,878,1254,1288.49,2.13,0,-14226,1405,1329,1284,1208,1163,1307,1186,159,376,100,870,1,1,158790786,1996,-32.23,2.81,12,1.66,-39.00,447.00,3790,20240314,-66.83,944,20241107,33.16,3790,-66.83,20240314,944,33.16,20241107,3790,-66.83,20240314,944,33.16,20241107,0.80,N,270520,100,158 억,,3386440,N,N,2629,N,00,N 20241118,141017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1263,9,2,0.72,3119047499,2415768,62.04,1313,1355,1251,1630,878,1254,1291.12,2.13,0,55425,1405,1329,1284,1208,1163,1307,1186,159,376,100,870,1,1,158790786,2006,-32.38,2.83,12,1.52,-39.00,447.00,3790,20240314,-66.68,944,20241107,33.79,3790,-66.68,20240314,944,33.79,20241107,3790,-66.68,20240314,944,33.79,20241107,0.80,N,270520,100,158 억,,3386440,N,N,2629,N,00,N diff --git a/270660/price/prices-20241101.csv b/270660/price/prices-20241101.csv index 4a2d055ce6ed..00af9f0cf337 100644 --- a/270660/price/prices-20241101.csv +++ b/270660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160958,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16350,440,2,2.77,4325081430,260421,196.28,15950,17160,15950,20650,11140,15910,16608.14,0.00,0,-11889,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,2005,70.78,3.06,12,2.12,231.00,5342.00,57500,20240223,-71.57,11320,20231206,44.43,57500,-71.57,20240223,11800,38.56,20240104,57500,-71.57,20240223,11320,44.43,20231206,3.84,N,270660,500,61 억,,0,N,N,250,N,00,N +20241119,151014,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16390,480,2,3.02,4250712630,255877,192.85,15950,17160,15950,20650,11140,15910,16612.33,0.00,0,-12175,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,2010,70.95,3.07,12,2.09,231.00,5342.00,57500,20240223,-71.50,11320,20231206,44.79,57500,-71.50,20240223,11800,38.90,20240104,57500,-71.50,20240223,11320,44.79,20231206,3.84,N,270660,500,61 억,,0,N,N,245,N,00,N +20241119,141014,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16320,410,2,2.58,4075470130,245134,184.76,15950,17160,15950,20650,11140,15910,16625.48,0.00,0,-11507,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,2001,70.65,3.06,12,2.00,231.00,5342.00,57500,20240223,-71.62,11320,20231206,44.17,57500,-71.62,20240223,11800,38.31,20240104,57500,-71.62,20240223,11320,44.17,20231206,3.84,N,270660,500,61 억,,0,N,N,245,N,00,N +20241119,131017,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16480,570,2,3.58,3809941490,228908,172.53,15950,17160,15950,20650,11140,15910,16643.99,0.00,0,-10647,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,2021,71.34,3.08,12,1.87,231.00,5342.00,57500,20240223,-71.34,11320,20231206,45.58,57500,-71.34,20240223,11800,39.66,20240104,57500,-71.34,20240223,11320,45.58,20231206,3.84,N,270660,500,61 억,,0,N,N,245,N,00,N +20241119,121004,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16490,580,2,3.65,3658598410,219715,165.60,15950,17160,15950,20650,11140,15910,16651.56,0.00,0,-9996,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,2022,71.39,3.09,12,1.79,231.00,5342.00,57500,20240223,-71.32,11320,20231206,45.67,57500,-71.32,20240223,11800,39.75,20240104,57500,-71.32,20240223,11320,45.67,20231206,3.84,N,270660,500,61 억,,0,N,N,245,N,00,N +20241119,111016,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16480,570,2,3.58,3484624330,209116,157.61,15950,17160,15950,20650,11140,15910,16663.59,0.00,0,-9970,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,2021,71.34,3.08,12,1.71,231.00,5342.00,57500,20240223,-71.34,11320,20231206,45.58,57500,-71.34,20240223,11800,39.66,20240104,57500,-71.34,20240223,11320,45.58,20231206,3.84,N,270660,500,61 억,,0,N,N,245,N,00,N +20241119,101041,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16530,620,2,3.90,3128949880,187452,141.28,15950,17160,15950,20650,11140,15910,16692.01,0.00,0,-3454,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,2027,71.56,3.09,12,1.53,231.00,5342.00,57500,20240223,-71.25,11320,20231206,46.02,57500,-71.25,20240223,11800,40.08,20240104,57500,-71.25,20240223,11320,46.02,20231206,3.84,N,270660,500,61 억,,0,N,N,245,N,00,N +20241119,091037,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,16250,340,2,2.14,134848870,8392,6.33,15950,16260,15950,20650,11140,15910,16068.74,0.00,0,331,16850,16380,15760,15290,14670,16615,15525,61,4740,500,9860,10,1,12261742,1993,70.35,3.04,12,0.07,231.00,5342.00,57500,20240223,-71.74,11320,20231206,43.55,57500,-71.74,20240223,11800,37.71,20240104,57500,-71.74,20240223,11320,43.55,20231206,3.84,N,270660,500,61 억,,0,N,N,245,N,00,N 20241118,161003,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15910,410,2,2.65,2096439470,132112,80.72,15500,16230,15140,20150,10850,15500,15868.65,0.00,0,5474,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1951,68.87,2.98,12,1.08,231.00,5342.00,57500,20240223,-72.33,11320,20231206,40.55,57500,-72.33,20240223,11800,34.83,20240104,57500,-72.33,20240223,11320,40.55,20231206,3.99,N,270660,500,61 억,,0,N,N,245,N,00,N 20241118,151016,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15890,390,2,2.52,2031203770,128012,78.22,15500,16230,15140,20150,10850,15500,15867.29,0.00,0,5991,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1948,68.79,2.97,12,1.04,231.00,5342.00,57500,20240223,-72.37,11320,20231206,40.37,57500,-72.37,20240223,11800,34.66,20240104,57500,-72.37,20240223,11320,40.37,20231206,3.99,N,270660,500,61 억,,0,N,N,7,N,00,N 20241118,141017,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,15790,290,2,1.87,1842615440,116038,70.90,15500,16230,15140,20150,10850,15500,15879.41,0.00,0,4977,16433,15966,15583,15116,14733,16200,15350,61,4650,500,9610,10,1,12261742,1936,68.35,2.96,12,0.95,231.00,5342.00,57500,20240223,-72.54,11320,20231206,39.49,57500,-72.54,20240223,11800,33.81,20240104,57500,-72.54,20240223,11320,39.49,20231206,3.99,N,270660,500,61 억,,0,N,N,7,N,00,N diff --git a/270870/price/prices-20241101.csv b/270870/price/prices-20241101.csv index b20f0f108ec0..b9d1a96b6c61 100644 --- a/270870/price/prices-20241101.csv +++ b/270870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160958,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6030,-70,5,-1.15,290342400,48183,27.06,6120,6120,5930,7930,4270,6100,6025.81,2.27,0,2511,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,555,12.04,0.53,12,0.52,501.00,11390.00,12660,20240822,-52.37,5930,20241119,1.69,12660,-52.37,20240822,5930,1.69,20241119,12660,-52.37,20240822,5930,1.69,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N +20241119,151015,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6060,-40,5,-0.66,273354730,45370,25.48,6120,6120,5930,7930,4270,6100,6025.01,2.27,0,2261,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,558,12.10,0.53,12,0.49,501.00,11390.00,12660,20240822,-52.13,5930,20241119,2.19,12660,-52.13,20240822,5930,2.19,20241119,12660,-52.13,20240822,5930,2.19,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N +20241119,141014,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6050,-50,5,-0.82,223641440,37130,20.85,6120,6120,5930,7930,4270,6100,6023.20,2.27,0,1319,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,557,12.08,0.53,12,0.40,501.00,11390.00,12660,20240822,-52.21,5930,20241119,2.02,12660,-52.21,20240822,5930,2.02,20241119,12660,-52.21,20240822,5930,2.02,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N +20241119,131017,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6020,-80,5,-1.31,201178540,33413,18.76,6120,6120,5930,7930,4270,6100,6020.96,2.27,0,-179,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,554,12.02,0.53,12,0.36,501.00,11390.00,12660,20240822,-52.45,5930,20241119,1.52,12660,-52.45,20240822,5930,1.52,20241119,12660,-52.45,20240822,5930,1.52,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N +20241119,121004,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6010,-90,5,-1.48,182958710,30392,17.07,6120,6120,5930,7930,4270,6100,6019.96,2.27,0,787,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,553,12.00,0.53,12,0.33,501.00,11390.00,12660,20240822,-52.53,5930,20241119,1.35,12660,-52.53,20240822,5930,1.35,20241119,12660,-52.53,20240822,5930,1.35,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N +20241119,111017,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6010,-90,5,-1.48,162154580,26936,15.13,6120,6120,5930,7930,4270,6100,6019.99,2.27,0,-733,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,553,12.00,0.53,12,0.29,501.00,11390.00,12660,20240822,-52.53,5930,20241119,1.35,12660,-52.53,20240822,5930,1.35,20241119,12660,-52.53,20240822,5930,1.35,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N +20241119,101041,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6050,-50,5,-0.82,127792430,21247,11.93,6120,6120,5930,7930,4270,6100,6014.61,2.27,0,-1402,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,557,12.08,0.53,12,0.23,501.00,11390.00,12660,20240822,-52.21,5930,20241119,2.02,12660,-52.21,20240822,5930,2.02,20241119,12660,-52.21,20240822,5930,2.02,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N +20241119,091037,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,5990,-110,5,-1.80,36979100,6147,3.45,6120,6120,5960,7930,4270,6100,6015.78,2.27,0,-3829,6833,6466,6223,5856,5613,6345,5735,46,1830,500,3900,10,1,9200224,551,11.96,0.53,12,0.07,501.00,11390.00,12660,20240822,-52.69,5960,20241119,0.50,12660,-52.69,20240822,5960,0.50,20241119,12660,-52.69,20240822,5960,0.50,20241119,2.42,N,270870,500,46 억,,208434,N,N,0,N,00,N 20241118,161003,54,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6100,-380,5,-5.86,1074418510,172557,37.56,6430,6590,5980,8420,4540,6480,6226.43,2.06,0,19091,7533,7006,6653,6126,5773,7270,6390,46,1940,500,4140,10,1,9200224,561,12.18,0.54,12,1.88,501.00,11390.00,12660,20240822,-51.82,5980,20241118,2.01,12660,-51.82,20240822,5980,2.01,20241118,12660,-51.82,20240822,5980,2.01,20241118,2.40,N,270870,500,46 억,,189442,N,N,0,N,01,N 20241118,151016,54,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6100,-380,5,-5.86,1032370980,165669,36.07,6430,6590,5980,8420,4540,6480,6231.50,2.06,0,18413,7533,7006,6653,6126,5773,7270,6390,46,1940,500,4140,10,1,9200224,561,12.18,0.54,12,1.80,501.00,11390.00,12660,20240822,-51.82,5980,20241118,2.01,12660,-51.82,20240822,5980,2.01,20241118,12660,-51.82,20240822,5980,2.01,20241118,2.40,N,270870,500,46 억,,189442,N,N,0,N,01,N 20241118,141018,54,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,6120,-360,5,-5.56,989303880,158620,34.53,6430,6590,5980,8420,4540,6480,6236.91,2.06,0,19159,7533,7006,6653,6126,5773,7270,6390,46,1940,500,4140,10,1,9200224,563,12.22,0.54,12,1.72,501.00,11390.00,12660,20240822,-51.66,5980,20241118,2.34,12660,-51.66,20240822,5980,2.34,20241118,12660,-51.66,20240822,5980,2.34,20241118,2.40,N,270870,500,46 억,,189442,N,N,0,N,01,N diff --git a/271560/price/prices-20241101.csv b/271560/price/prices-20241101.csv index 06f6f026ccbc..6f39be489d1e 100644 --- a/271560/price/prices-20241101.csv +++ b/271560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160958,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,97800,200,2,0.20,10231088300,104768,90.91,97300,98800,96900,126800,68400,97600,97654.66,28.78,0,-8173,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38666,10.27,1.35,12,0.26,9527.00,72415.00,126200,20231115,-22.50,81800,20240805,19.56,118700,-17.61,20240109,81800,19.56,20240805,121500,-19.51,20231121,81800,19.56,20240805,0.40,N,271560,500,197 억,,11378824,N,N,39,N,00,N +20241119,151015,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,98200,600,2,0.61,9546793500,97779,84.84,97300,98800,96900,126800,68400,97600,97636.44,28.78,0,-6092,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38824,10.31,1.36,12,0.25,9527.00,72415.00,126200,20231115,-22.19,81800,20240805,20.05,118700,-17.27,20240109,81800,20.05,20240805,121500,-19.18,20231121,81800,20.05,20240805,0.40,N,271560,500,197 억,,11378824,N,N,435,N,00,N +20241119,141014,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,97600,0,3,0.00,7308292500,74885,64.98,97300,98800,96900,126800,68400,97600,97593.54,28.78,0,1524,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38587,10.24,1.35,12,0.19,9527.00,72415.00,126200,20231115,-22.66,81800,20240805,19.32,118700,-17.78,20240109,81800,19.32,20240805,121500,-19.67,20231121,81800,19.32,20240805,0.40,N,271560,500,197 억,,11378824,N,N,435,N,00,N +20241119,131018,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,97100,-500,5,-0.51,6310918200,64644,56.09,97300,98800,96900,126800,68400,97600,97625.74,28.78,0,1537,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38390,10.19,1.34,12,0.16,9527.00,72415.00,126200,20231115,-23.06,81800,20240805,18.70,118700,-18.20,20240109,81800,18.70,20240805,121500,-20.08,20231121,81800,18.70,20240805,0.40,N,271560,500,197 억,,11378824,N,N,435,N,00,N +20241119,121005,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,97000,-600,5,-0.61,5425675300,55538,48.19,97300,98800,96900,126800,68400,97600,97693.03,28.78,0,3773,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38350,10.18,1.34,12,0.14,9527.00,72415.00,126200,20231115,-23.14,81800,20240805,18.58,118700,-18.28,20240109,81800,18.58,20240805,121500,-20.16,20231121,81800,18.58,20240805,0.40,N,271560,500,197 억,,11378824,N,N,435,N,00,N +20241119,111017,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,97300,-300,5,-0.31,4712104100,48209,41.83,97300,98800,96900,126800,68400,97600,97743.25,28.78,0,5248,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38469,10.21,1.34,12,0.12,9527.00,72415.00,126200,20231115,-22.90,81800,20240805,18.95,118700,-18.03,20240109,81800,18.95,20240805,121500,-19.92,20231121,81800,18.95,20240805,0.40,N,271560,500,197 억,,11378824,N,N,435,N,00,N +20241119,101042,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,97500,-100,5,-0.10,3661992300,37415,32.47,97300,98800,96900,126800,68400,97600,97874.98,28.78,0,7829,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38548,10.23,1.35,12,0.09,9527.00,72415.00,126200,20231115,-22.74,81800,20240805,19.19,118700,-17.86,20240109,81800,19.19,20240805,121500,-19.75,20231121,81800,19.19,20240805,0.40,N,271560,500,197 억,,11378824,N,N,435,N,00,N +20241119,091037,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,98000,400,2,0.41,1335669600,13738,11.92,97300,98000,96900,126800,68400,97600,97224.46,28.78,0,9106,100533,99066,97333,95866,94133,99800,96600,198,29200,500,70270,100,1,39536132,38745,10.29,1.35,12,0.03,9527.00,72415.00,126200,20231115,-22.35,81800,20240805,19.80,118700,-17.44,20240109,81800,19.80,20240805,121500,-19.34,20231121,81800,19.80,20240805,0.40,N,271560,500,197 억,,11378824,N,N,435,N,00,N 20241118,161004,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,97600,500,2,0.51,11202389800,115200,101.44,95900,98800,95600,126200,68000,97100,97242.81,28.78,0,-18377,101300,99200,96100,94000,90900,97650,92450,198,29100,500,69910,100,1,39536132,38587,10.24,1.35,12,0.29,9527.00,72415.00,126200,20231115,-22.66,81800,20240805,19.32,118700,-17.78,20240109,81800,19.32,20240805,121500,-19.67,20231121,81800,19.32,20240805,0.40,N,271560,500,197 억,,11378204,N,N,435,N,00,N 20241118,151016,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,98000,900,2,0.93,10114316300,104067,91.63,95900,98800,95600,126200,68000,97100,97190.43,28.78,0,-17088,101300,99200,96100,94000,90900,97650,92450,198,29100,500,69910,100,1,39536132,38745,10.29,1.35,12,0.26,9527.00,72415.00,126200,20231115,-22.35,81800,20240805,19.80,118700,-17.44,20240109,81800,19.80,20240805,121500,-19.34,20231121,81800,19.80,20240805,0.40,N,271560,500,197 억,,11378204,N,N,639,N,00,N 20241118,141018,55,30.00,KOSPI200,,음식료품,N,N,N,Y,40,Y,97600,500,2,0.51,7951230900,81952,72.16,95900,98800,95600,126200,68000,97100,97023.02,28.78,0,-10053,101300,99200,96100,94000,90900,97650,92450,198,29100,500,69910,100,1,39536132,38587,10.24,1.35,12,0.21,9527.00,72415.00,126200,20231115,-22.66,81800,20240805,19.32,118700,-17.78,20240109,81800,19.32,20240805,121500,-19.67,20231121,81800,19.32,20240805,0.40,N,271560,500,197 억,,11378204,N,N,639,N,00,N diff --git a/271830/price/prices-20241101.csv b/271830/price/prices-20241101.csv index a4fd73522ab2..ed25fa2e8af3 100644 --- a/271830/price/prices-20241101.csv +++ b/271830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160959,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1802,-46,5,-2.49,177824071,98163,104.28,1849,1850,1780,2400,1294,1848,1811.52,0.70,0,-16915,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,531,6.93,0.76,12,0.33,260.00,2383.00,5440,20240205,-66.88,1765,20241115,2.10,5440,-66.88,20240205,1765,2.10,20241115,5440,-66.88,20240205,1765,2.10,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N +20241119,151015,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1810,-38,5,-2.06,162149990,89466,95.04,1849,1850,1780,2400,1294,1848,1812.42,0.70,0,-16915,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,534,6.96,0.76,12,0.30,260.00,2383.00,5440,20240205,-66.73,1765,20241115,2.55,5440,-66.73,20240205,1765,2.55,20241115,5440,-66.73,20240205,1765,2.55,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N +20241119,141014,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1793,-55,5,-2.98,144380932,79595,84.56,1849,1850,1780,2400,1294,1848,1813.94,0.70,0,-15339,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,529,6.90,0.75,12,0.27,260.00,2383.00,5440,20240205,-67.04,1765,20241115,1.59,5440,-67.04,20240205,1765,1.59,20241115,5440,-67.04,20240205,1765,1.59,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N +20241119,131018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1806,-42,5,-2.27,112666950,61909,65.77,1849,1850,1798,2400,1294,1848,1819.88,0.70,0,-13801,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,533,6.95,0.76,12,0.21,260.00,2383.00,5440,20240205,-66.80,1765,20241115,2.32,5440,-66.80,20240205,1765,2.32,20241115,5440,-66.80,20240205,1765,2.32,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N +20241119,121005,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1811,-37,5,-2.00,92808118,50888,54.06,1849,1850,1804,2400,1294,1848,1823.77,0.70,0,-4500,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,534,6.97,0.76,12,0.17,260.00,2383.00,5440,20240205,-66.71,1765,20241115,2.61,5440,-66.71,20240205,1765,2.61,20241115,5440,-66.71,20240205,1765,2.61,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N +20241119,111017,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1834,-14,5,-0.76,52566900,28668,30.46,1849,1850,1822,2400,1294,1848,1833.64,0.70,0,-4385,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,541,7.05,0.77,12,0.10,260.00,2383.00,5440,20240205,-66.29,1765,20241115,3.91,5440,-66.29,20240205,1765,3.91,20241115,5440,-66.29,20240205,1765,3.91,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N +20241119,101042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1834,-14,5,-0.76,28639843,15566,16.54,1849,1850,1824,2400,1294,1848,1839.90,0.70,0,-2559,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,541,7.05,0.77,12,0.05,260.00,2383.00,5440,20240205,-66.29,1765,20241115,3.91,5440,-66.29,20240205,1765,3.91,20241115,5440,-66.29,20240205,1765,3.91,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N +20241119,091037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1836,-12,5,-0.65,13421654,7278,7.73,1849,1850,1836,2400,1294,1848,1844.14,0.70,0,-1457,1946,1897,1838,1789,1730,1921,1813,29,552,100,1140,1,1,29490202,541,7.06,0.77,12,0.02,260.00,2383.00,5440,20240205,-66.25,1765,20241115,4.02,5440,-66.25,20240205,1765,4.02,20241115,5440,-66.25,20240205,1765,4.02,20241115,4.53,N,271830,100,29 억,,206077,N,N,0,N,00,N 20241118,161004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1848,63,2,3.53,173546262,93910,45.34,1785,1887,1779,2320,1250,1785,1848.01,0.55,0,43516,2017,1901,1833,1717,1649,1867,1683,29,535,100,1100,1,1,29490202,545,7.11,0.78,12,0.32,260.00,2383.00,5440,20240205,-66.03,1765,20241115,4.70,5440,-66.03,20240205,1765,4.70,20241115,5440,-66.03,20240205,1765,4.70,20241115,4.61,N,271830,100,29 억,,162581,N,N,0,N,00,N 20241118,151017,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1852,67,2,3.75,168421567,91137,44.00,1785,1887,1779,2320,1250,1785,1848.00,0.55,0,43748,2017,1901,1833,1717,1649,1867,1683,29,535,100,1100,1,1,29490202,546,7.12,0.78,12,0.31,260.00,2383.00,5440,20240205,-65.96,1765,20241115,4.93,5440,-65.96,20240205,1765,4.93,20241115,5440,-65.96,20240205,1765,4.93,20241115,4.61,N,271830,100,29 억,,162581,N,N,0,N,00,N 20241118,141018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1860,75,2,4.20,155986784,84421,40.76,1785,1887,1779,2320,1250,1785,1847.72,0.55,0,39007,2017,1901,1833,1717,1649,1867,1683,29,535,100,1100,1,1,29490202,549,7.15,0.78,12,0.29,260.00,2383.00,5440,20240205,-65.81,1765,20241115,5.38,5440,-65.81,20240205,1765,5.38,20241115,5440,-65.81,20240205,1765,5.38,20241115,4.61,N,271830,100,29 억,,162581,N,N,0,N,00,N diff --git a/271940/price/prices-20241101.csv b/271940/price/prices-20241101.csv index e947324cc6fb..ad4df2c84efa 100644 --- a/271940/price/prices-20241101.csv +++ b/271940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160959,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18200,-120,5,-0.66,649460940,35424,86.96,18210,18900,18000,23800,12830,18320,18333.93,3.65,0,-6606,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6609,466.67,2.09,12,0.10,39.00,8699.00,28400,20240528,-35.92,17110,20241115,6.37,28400,-35.92,20240528,17110,6.37,20241115,28400,-35.92,20240528,17110,6.37,20241115,0.34,N,271940,500,181 억,,1326439,N,N,511,N,00,N +20241119,151015,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18210,-110,5,-0.60,610290360,33272,81.68,18210,18900,18000,23800,12830,18320,18342.46,3.65,0,-5770,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6613,466.92,2.09,12,0.09,39.00,8699.00,28400,20240528,-35.88,17110,20241115,6.43,28400,-35.88,20240528,17110,6.43,20241115,28400,-35.88,20240528,17110,6.43,20241115,0.34,N,271940,500,181 억,,1326439,N,N,501,N,00,N +20241119,141015,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18150,-170,5,-0.93,563754420,30708,75.38,18210,18900,18000,23800,12830,18320,18358.55,3.65,0,-6098,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6591,465.38,2.09,12,0.08,39.00,8699.00,28400,20240528,-36.09,17110,20241115,6.08,28400,-36.09,20240528,17110,6.08,20241115,28400,-36.09,20240528,17110,6.08,20241115,0.34,N,271940,500,181 억,,1326439,N,N,501,N,00,N +20241119,131018,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18230,-90,5,-0.49,536630500,29216,71.72,18210,18900,18000,23800,12830,18320,18367.69,3.65,0,-5917,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6620,467.44,2.10,12,0.08,39.00,8699.00,28400,20240528,-35.81,17110,20241115,6.55,28400,-35.81,20240528,17110,6.55,20241115,28400,-35.81,20240528,17110,6.55,20241115,0.34,N,271940,500,181 억,,1326439,N,N,501,N,00,N +20241119,121005,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18230,-90,5,-0.49,520578440,28335,69.56,18210,18900,18000,23800,12830,18320,18372.28,3.65,0,-5899,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6620,467.44,2.10,12,0.08,39.00,8699.00,28400,20240528,-35.81,17110,20241115,6.55,28400,-35.81,20240528,17110,6.55,20241115,28400,-35.81,20240528,17110,6.55,20241115,0.34,N,271940,500,181 억,,1326439,N,N,501,N,00,N +20241119,111017,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18200,-120,5,-0.66,487358930,26512,65.08,18210,18900,18000,23800,12830,18320,18382.58,3.65,0,-5695,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6609,466.67,2.09,12,0.07,39.00,8699.00,28400,20240528,-35.92,17110,20241115,6.37,28400,-35.92,20240528,17110,6.37,20241115,28400,-35.92,20240528,17110,6.37,20241115,0.34,N,271940,500,181 억,,1326439,N,N,501,N,00,N +20241119,101042,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18490,170,2,0.93,415434290,22605,55.49,18210,18900,18000,23800,12830,18320,18377.98,3.65,0,-5122,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6714,474.10,2.13,12,0.06,39.00,8699.00,28400,20240528,-34.89,17110,20241115,8.07,28400,-34.89,20240528,17110,8.07,20241115,28400,-34.89,20240528,17110,8.07,20241115,0.34,N,271940,500,181 억,,1326439,N,N,501,N,00,N +20241119,091038,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18020,-300,5,-1.64,30900570,1706,4.19,18210,18320,18000,23800,12830,18320,18112.88,3.65,0,-409,19026,18672,18036,17682,17046,18850,17860,182,5480,500,13550,10,1,36313190,6544,462.05,2.07,12,0.00,39.00,8699.00,28400,20240528,-36.55,17110,20241115,5.32,28400,-36.55,20240528,17110,5.32,20241115,28400,-36.55,20240528,17110,5.32,20241115,0.34,N,271940,500,181 억,,1326439,N,N,501,N,00,N 20241118,161004,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18320,840,2,4.81,738035910,40630,102.73,17400,18390,17400,22700,12240,17480,18164.80,3.61,0,11918,18073,17776,17443,17146,16813,17610,16980,182,5220,500,12930,10,1,36313190,6653,469.74,2.11,12,0.11,39.00,8699.00,28400,20240528,-35.49,17110,20241115,7.07,28400,-35.49,20240528,17110,7.07,20241115,28400,-35.49,20240528,17110,7.07,20241115,0.34,N,271940,500,181 억,,1311319,N,N,500,N,00,N 20241118,151017,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18180,700,2,4.00,689232260,37953,95.96,17400,18390,17400,22700,12240,17480,18160.15,3.61,0,10713,18073,17776,17443,17146,16813,17610,16980,182,5220,500,12930,10,1,36313190,6602,466.15,2.09,12,0.10,39.00,8699.00,28400,20240528,-35.99,17110,20241115,6.25,28400,-35.99,20240528,17110,6.25,20241115,28400,-35.99,20240528,17110,6.25,20241115,0.34,N,271940,500,181 억,,1311319,N,N,81,N,00,N 20241118,141018,55,60.00,KOSPI200,,운수.장비,N,N,N,Y,60,N,18140,660,2,3.78,643793690,35451,89.63,17400,18390,17400,22700,12240,17480,18160.10,3.61,0,10250,18073,17776,17443,17146,16813,17610,16980,182,5220,500,12930,10,1,36313190,6587,465.13,2.09,12,0.10,39.00,8699.00,28400,20240528,-36.13,17110,20241115,6.02,28400,-36.13,20240528,17110,6.02,20241115,28400,-36.13,20240528,17110,6.02,20241115,0.34,N,271940,500,181 억,,1311319,N,N,81,N,00,N diff --git a/271980/price/prices-20241101.csv b/271980/price/prices-20241101.csv index e4c04d5aea03..8d855e69a286 100644 --- a/271980/price/prices-20241101.csv +++ b/271980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,160959,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,0,3,0.00,60989670,4745,41.59,12600,13000,12600,16770,9030,12900,12853.06,1.62,0,-161,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1897,37.94,1.16,12,0.03,340.00,11112.00,19870,20240411,-35.08,12140,20241115,6.26,19870,-35.08,20240411,12140,6.26,20241115,19870,-35.08,20240411,12140,6.26,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N +20241119,151016,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,0,3,0.00,58256470,4533,39.73,12600,13000,12600,16770,9030,12900,12851.64,1.62,0,-93,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1897,37.94,1.16,12,0.03,340.00,11112.00,19870,20240411,-35.08,12140,20241115,6.26,19870,-35.08,20240411,12140,6.26,20241115,19870,-35.08,20240411,12140,6.26,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N +20241119,141015,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12920,20,2,0.16,43597550,3397,29.77,12600,13000,12600,16770,9030,12900,12834.13,1.62,0,-43,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1900,38.00,1.16,12,0.02,340.00,11112.00,19870,20240411,-34.98,12140,20241115,6.43,19870,-34.98,20240411,12140,6.43,20241115,19870,-34.98,20240411,12140,6.43,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N +20241119,131018,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12940,40,2,0.31,29203610,2283,20.01,12600,13000,12600,16770,9030,12900,12791.77,1.62,0,6,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1903,38.06,1.16,12,0.02,340.00,11112.00,19870,20240411,-34.88,12140,20241115,6.59,19870,-34.88,20240411,12140,6.59,20241115,19870,-34.88,20240411,12140,6.59,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N +20241119,121005,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12910,10,2,0.08,27263580,2133,18.70,12600,12920,12600,16770,9030,12900,12781.80,1.62,0,-73,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1898,37.97,1.16,12,0.01,340.00,11112.00,19870,20240411,-35.03,12140,20241115,6.34,19870,-35.03,20240411,12140,6.34,20241115,19870,-35.03,20240411,12140,6.34,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N +20241119,111018,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12810,-90,5,-0.70,20579400,1614,14.15,12600,12920,12600,16770,9030,12900,12750.56,1.62,0,1,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1884,37.68,1.15,12,0.01,340.00,11112.00,19870,20240411,-35.53,12140,20241115,5.52,19870,-35.53,20240411,12140,5.52,20241115,19870,-35.53,20240411,12140,5.52,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N +20241119,101042,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12850,-50,5,-0.39,11344460,895,7.84,12600,12900,12600,16770,9030,12900,12675.37,1.62,0,26,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1890,37.79,1.16,12,0.01,340.00,11112.00,19870,20240411,-35.33,12140,20241115,5.85,19870,-35.33,20240411,12140,5.85,20241115,19870,-35.33,20240411,12140,5.85,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N +20241119,091038,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12870,-30,5,-0.23,6955400,551,4.83,12600,12890,12600,16770,9030,12900,12623.23,1.62,0,46,13180,13040,12760,12620,12340,13110,12690,74,3870,500,9280,10,1,14704872,1893,37.85,1.16,12,0.00,340.00,11112.00,19870,20240411,-35.23,12140,20241115,6.01,19870,-35.23,20240411,12140,6.01,20241115,19870,-35.23,20240411,12140,6.01,20241115,0.81,N,271980,500,73 억,,238766,N,N,6,N,00,N 20241118,161004,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12900,430,2,3.45,145431940,11407,149.52,12610,12900,12480,16210,8730,12470,12748.43,1.61,0,1377,12823,12646,12393,12216,11963,12735,12305,74,3740,500,8970,10,1,14704872,1897,37.94,1.16,12,0.08,340.00,11112.00,19870,20240411,-35.08,12140,20241115,6.26,19870,-35.08,20240411,12140,6.26,20241115,19870,-35.08,20240411,12140,6.26,20241115,0.82,N,271980,500,73 억,,237247,N,N,6,N,00,N 20241118,151017,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12890,420,2,3.37,133812180,10506,137.71,12610,12890,12480,16210,8730,12470,12736.74,1.61,0,1807,12823,12646,12393,12216,11963,12735,12305,74,3740,500,8970,10,1,14704872,1895,37.91,1.16,12,0.07,340.00,11112.00,19870,20240411,-35.13,12140,20241115,6.18,19870,-35.13,20240411,12140,6.18,20241115,19870,-35.13,20240411,12140,6.18,20241115,0.82,N,271980,500,73 억,,237247,N,N,0,N,00,N 20241118,141019,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,12760,290,2,2.33,106001190,8337,109.28,12610,12880,12480,16210,8730,12470,12714.55,1.61,0,2951,12823,12646,12393,12216,11963,12735,12305,74,3740,500,8970,10,1,14704872,1876,37.53,1.15,12,0.06,340.00,11112.00,19870,20240411,-35.78,12140,20241115,5.11,19870,-35.78,20240411,12140,5.11,20241115,19870,-35.78,20240411,12140,5.11,20241115,0.82,N,271980,500,73 억,,237247,N,N,0,N,00,N diff --git a/272110/price/prices-20241101.csv b/272110/price/prices-20241101.csv index 98753276ddb2..ca7cde95641c 100644 --- a/272110/price/prices-20241101.csv +++ b/272110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161000,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13050,-200,5,-1.51,375987040,28526,64.91,13260,13400,13010,17220,9280,13250,13180.85,1.19,0,2902,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1045,9.64,1.59,12,0.36,1354.00,8182.00,26450,20240408,-50.66,13010,20241119,0.31,26450,-50.66,20240408,13010,0.31,20241119,26450,-50.66,20240408,13010,0.31,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N +20241119,151016,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13120,-130,5,-0.98,338934000,25691,58.46,13260,13400,13010,17220,9280,13250,13192.71,1.19,0,2807,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1050,9.69,1.60,12,0.32,1354.00,8182.00,26450,20240408,-50.40,13010,20241119,0.85,26450,-50.40,20240408,13010,0.85,20241119,26450,-50.40,20240408,13010,0.85,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N +20241119,141015,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13110,-140,5,-1.06,266543400,20157,45.87,13260,13400,13100,17220,9280,13250,13223.37,1.19,0,2199,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1050,9.68,1.60,12,0.25,1354.00,8182.00,26450,20240408,-50.43,13100,20241119,0.08,26450,-50.43,20240408,13100,0.08,20241119,26450,-50.43,20240408,13100,0.08,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N +20241119,131019,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13200,-50,5,-0.38,209856410,15848,36.06,13260,13400,13100,17220,9280,13250,13241.82,1.19,0,1587,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1057,9.75,1.61,12,0.20,1354.00,8182.00,26450,20240408,-50.09,13100,20241119,0.76,26450,-50.09,20240408,13100,0.76,20241119,26450,-50.09,20240408,13100,0.76,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N +20241119,121006,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13230,-20,5,-0.15,149817750,11288,25.69,13260,13400,13150,17220,9280,13250,13272.30,1.19,0,75,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1059,9.77,1.62,12,0.14,1354.00,8182.00,26450,20240408,-49.98,13150,20241119,0.61,26450,-49.98,20240408,13150,0.61,20241119,26450,-49.98,20240408,13150,0.61,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N +20241119,111018,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13330,80,2,0.60,91166170,6861,15.61,13260,13400,13150,17220,9280,13250,13287.59,1.19,0,305,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1067,9.84,1.63,12,0.09,1354.00,8182.00,26450,20240408,-49.60,13150,20241119,1.37,26450,-49.60,20240408,13150,1.37,20241119,26450,-49.60,20240408,13150,1.37,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N +20241119,101043,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13380,130,2,0.98,59490720,4488,10.21,13260,13390,13150,17220,9280,13250,13255.51,1.19,0,246,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1071,9.88,1.64,12,0.06,1354.00,8182.00,26450,20240408,-49.41,13150,20241119,1.75,26450,-49.41,20240408,13150,1.75,20241119,26450,-49.41,20240408,13150,1.75,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N +20241119,091038,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13200,-50,5,-0.38,10612700,801,1.82,13260,13260,13200,17220,9280,13250,13249.31,1.19,0,-641,14090,13670,13460,13040,12830,13565,12935,40,3970,500,9540,10,1,8005395,1057,9.75,1.61,12,0.01,1354.00,8182.00,26450,20240408,-50.09,13200,20241119,0.00,26450,-50.09,20240408,13200,0.00,20241119,26450,-50.09,20240408,13200,0.00,20241119,3.25,N,272110,500,40 억,,95263,N,N,0,N,00,N 20241118,161005,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13250,-510,5,-3.71,591059040,43743,54.17,13780,13880,13250,17880,9640,13760,13514.41,1.23,0,-4082,14606,14182,13866,13442,13126,14025,13285,40,4120,500,9900,10,1,8005395,1061,9.79,1.62,12,0.55,1354.00,8182.00,26450,20240408,-49.91,13250,20241118,0.00,26450,-49.91,20240408,13250,0.00,20241118,26450,-49.91,20240408,13250,0.00,20241118,3.38,N,272110,500,40 억,,98707,N,N,0,N,00,N 20241118,151017,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13260,-500,5,-3.63,549733420,40630,50.32,13780,13880,13260,17880,9640,13760,13530.21,1.23,0,-4826,14606,14182,13866,13442,13126,14025,13285,40,4120,500,9900,10,1,8005395,1062,9.79,1.62,12,0.51,1354.00,8182.00,26450,20240408,-49.87,13260,20241118,0.00,26450,-49.87,20240408,13260,0.00,20241118,26450,-49.87,20240408,13260,0.00,20241118,3.38,N,272110,500,40 억,,98707,N,N,0,N,00,N 20241118,141019,55,60.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,60,N,13350,-410,5,-2.98,448913890,33062,40.94,13780,13880,13350,17880,9640,13760,13577.91,1.23,0,-5627,14606,14182,13866,13442,13126,14025,13285,40,4120,500,9900,10,1,8005395,1069,9.86,1.63,12,0.41,1354.00,8182.00,26450,20240408,-49.53,13350,20241118,0.00,26450,-49.53,20240408,13350,0.00,20241118,26450,-49.53,20240408,13350,0.00,20241118,3.38,N,272110,500,40 억,,98707,N,N,0,N,00,N diff --git a/272210/price/prices-20241101.csv b/272210/price/prices-20241101.csv index 739c0207ae93..a5dc533a1035 100644 --- a/272210/price/prices-20241101.csv +++ b/272210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161000,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28250,0,3,0.00,114816024000,4060477,78.46,28500,28950,27500,36700,19800,28250,28276.50,7.24,0,145504,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,53370,15.28,2.46,12,2.15,1849.00,11507.00,30200,20241114,-6.46,14040,20231110,101.21,30200,-6.46,20241114,14950,88.96,20240206,30200,-6.46,20241114,14470,95.23,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,893,N,00,N +20241119,151016,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28150,-100,5,-0.35,111044879100,3926778,75.87,28500,28950,27500,36700,19800,28250,28278.88,7.24,0,142153,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,53181,15.22,2.45,12,2.08,1849.00,11507.00,30200,20241114,-6.79,14040,20231110,100.50,30200,-6.79,20241114,14950,88.29,20240206,30200,-6.79,20241114,14470,94.54,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,1503,N,00,N +20241119,141016,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28400,150,2,0.53,99412205600,3515496,67.93,28500,28950,27500,36700,19800,28250,28278.29,7.24,0,110766,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,53653,15.36,2.47,12,1.86,1849.00,11507.00,30200,20241114,-5.96,14040,20231110,102.28,30200,-5.96,20241114,14950,89.97,20240206,30200,-5.96,20241114,14470,96.27,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,1503,N,00,N +20241119,131019,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28450,200,2,0.71,87720430700,3104709,59.99,28500,28950,27500,36700,19800,28250,28253.99,7.24,0,82846,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,53748,15.39,2.47,12,1.64,1849.00,11507.00,30200,20241114,-5.79,14040,20231110,102.64,30200,-5.79,20241114,14950,90.30,20240206,30200,-5.79,20241114,14470,96.61,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,1503,N,00,N +20241119,121006,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28350,100,2,0.35,59088528100,2105335,40.68,28500,28800,27500,36700,19800,28250,28066.07,7.24,0,96694,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,53559,15.33,2.46,12,1.11,1849.00,11507.00,30200,20241114,-6.13,14040,20231110,101.92,30200,-6.13,20241114,14950,89.63,20240206,30200,-6.13,20241114,14470,95.92,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,1503,N,00,N +20241119,111018,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28200,-50,5,-0.18,52956608500,1888487,36.49,28500,28800,27500,36700,19800,28250,28041.78,7.24,0,79445,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,53275,15.25,2.45,12,1.00,1849.00,11507.00,30200,20241114,-6.62,14040,20231110,100.85,30200,-6.62,20241114,14950,88.63,20240206,30200,-6.62,20241114,14470,94.89,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,1503,N,00,N +20241119,101043,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,27950,-300,5,-1.06,40337184950,1440698,27.84,28500,28800,27500,36700,19800,28250,27998.31,7.24,0,60567,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,52803,15.12,2.43,12,0.76,1849.00,11507.00,30200,20241114,-7.45,14040,20231110,99.07,30200,-7.45,20241114,14950,86.96,20240206,30200,-7.45,20241114,14470,93.16,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,1503,N,00,N +20241119,091038,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,27700,-550,5,-1.95,15025328650,532732,10.29,28500,28800,27600,36700,19800,28250,28204.26,7.24,0,871,29716,28982,28366,27632,27016,28675,27325,9446,8450,5000,20900,50,1,188919389,52331,14.98,2.41,12,0.28,1849.00,11507.00,30200,20241114,-8.28,14040,20231110,97.29,30200,-8.28,20241114,14950,85.28,20240206,30200,-8.28,20241114,14470,91.43,20231121,1.50,N,272210,5000,9445 억,,13672218,N,N,1503,N,00,N 20241118,161005,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28250,150,2,0.53,144353130200,5087263,67.66,28650,29100,27750,36500,19700,28100,28376.10,7.25,0,13169,30366,29232,28316,27182,26266,28775,26725,9446,8400,5000,20790,50,1,188919389,53370,15.28,2.46,12,2.69,1849.00,11507.00,30200,20241114,-6.46,13580,20231109,108.03,30200,-6.46,20241114,14950,88.96,20240206,30200,-6.46,20241114,14470,95.23,20231121,1.41,N,272210,5000,9445 억,,13694803,N,N,1503,N,00,N 20241118,151018,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28500,400,2,1.42,134214767400,4730114,62.91,28650,29100,27750,36500,19700,28100,28374.83,7.25,0,34968,30366,29232,28316,27182,26266,28775,26725,9446,8400,5000,20790,50,1,188919389,53842,15.41,2.48,12,2.50,1849.00,11507.00,30200,20241114,-5.63,13580,20231109,109.87,30200,-5.63,20241114,14950,90.64,20240206,30200,-5.63,20241114,14470,96.96,20231121,1.41,N,272210,5000,9445 억,,13694803,N,N,1141,N,00,N 20241118,141019,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,28000,-100,5,-0.36,121305678150,4272264,56.82,28650,29100,27750,36500,19700,28100,28394.13,7.25,0,33044,30366,29232,28316,27182,26266,28775,26725,9446,8400,5000,20790,50,1,188919389,52897,15.14,2.43,12,2.26,1849.00,11507.00,30200,20241114,-7.28,13580,20231109,106.19,30200,-7.28,20241114,14950,87.29,20240206,30200,-7.28,20241114,14470,93.50,20231121,1.41,N,272210,5000,9445 억,,13694803,N,N,1141,N,00,N diff --git a/272290/price/prices-20241101.csv b/272290/price/prices-20241101.csv index 6a386cb1ef9e..ae36d7282fd7 100644 --- a/272290/price/prices-20241101.csv +++ b/272290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161000,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22150,50,2,0.23,1472965050,66992,71.18,22050,22250,21750,28700,15500,22100,21986.91,15.81,0,-7159,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4480,13.64,1.05,12,0.33,1624.00,21070.00,41350,20240628,-46.43,20550,20241114,7.79,41350,-46.43,20240628,20550,7.79,20241114,41350,-46.43,20240628,20550,7.79,20241114,2.46,N,272290,500,101 억,,3197104,N,N,666,N,00,N +20241119,151017,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22200,100,2,0.45,1259578450,57350,60.94,22050,22250,21750,28700,15500,22100,21962.94,15.81,0,-4626,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4491,13.67,1.05,12,0.28,1624.00,21070.00,41350,20240628,-46.31,20550,20241114,8.03,41350,-46.31,20240628,20550,8.03,20241114,41350,-46.31,20240628,20550,8.03,20241114,2.46,N,272290,500,101 억,,3197104,N,N,173,N,00,N +20241119,141016,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21900,-200,5,-0.90,895312150,40851,43.40,22050,22150,21750,28700,15500,22100,21916.39,15.81,0,-3007,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4430,13.49,1.04,12,0.20,1624.00,21070.00,41350,20240628,-47.04,20550,20241114,6.57,41350,-47.04,20240628,20550,6.57,20241114,41350,-47.04,20240628,20550,6.57,20241114,2.46,N,272290,500,101 억,,3197104,N,N,173,N,00,N +20241119,131019,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22050,-50,5,-0.23,764083900,34887,37.07,22050,22100,21750,28700,15500,22100,21901.51,15.81,0,-2745,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4460,13.58,1.05,12,0.17,1624.00,21070.00,41350,20240628,-46.67,20550,20241114,7.30,41350,-46.67,20240628,20550,7.30,20241114,41350,-46.67,20240628,20550,7.30,20241114,2.46,N,272290,500,101 억,,3197104,N,N,173,N,00,N +20241119,121006,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,-100,5,-0.45,634356850,28990,30.80,22050,22100,21750,28700,15500,22100,21881.69,15.81,0,-3326,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4450,13.55,1.04,12,0.14,1624.00,21070.00,41350,20240628,-46.80,20550,20241114,7.06,41350,-46.80,20240628,20550,7.06,20241114,41350,-46.80,20240628,20550,7.06,20241114,2.46,N,272290,500,101 억,,3197104,N,N,173,N,00,N +20241119,111018,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21850,-250,5,-1.13,547462650,25031,26.60,22050,22100,21750,28700,15500,22100,21871.11,15.81,0,-4483,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4420,13.45,1.04,12,0.12,1624.00,21070.00,41350,20240628,-47.16,20550,20241114,6.33,41350,-47.16,20240628,20550,6.33,20241114,41350,-47.16,20240628,20550,6.33,20241114,2.46,N,272290,500,101 억,,3197104,N,N,173,N,00,N +20241119,101043,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21900,-200,5,-0.90,332055550,15160,16.11,22050,22100,21800,28700,15500,22100,21903.01,15.81,0,-4732,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4430,13.49,1.04,12,0.07,1624.00,21070.00,41350,20240628,-47.04,20550,20241114,6.57,41350,-47.04,20240628,20550,6.57,20241114,41350,-47.04,20240628,20550,6.57,20241114,2.46,N,272290,500,101 억,,3197104,N,N,173,N,00,N +20241119,091039,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21850,-250,5,-1.13,70474550,3223,3.42,22050,22100,21800,28700,15500,22100,21863.94,15.81,0,315,22700,22400,21850,21550,21000,22550,21700,101,6600,500,16350,50,1,20227658,4420,13.45,1.04,12,0.02,1624.00,21070.00,41350,20240628,-47.16,20550,20241114,6.33,41350,-47.16,20240628,20550,6.33,20241114,41350,-47.16,20240628,20550,6.33,20241114,2.46,N,272290,500,101 억,,3197104,N,N,173,N,00,N 20241118,161005,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22100,700,2,3.27,2029350200,92862,12.63,21400,22150,21300,27800,15000,21400,21854.55,15.70,0,10348,25100,23250,22000,20150,18900,24175,21075,101,6400,500,15830,50,1,20227658,4470,13.61,1.05,12,0.46,1624.00,21070.00,41350,20240628,-46.55,20550,20241114,7.54,41350,-46.55,20240628,20550,7.54,20241114,41350,-46.55,20240628,20550,7.54,20241114,2.44,N,272290,500,101 억,,3175081,N,N,173,N,00,N 20241118,151018,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,22000,600,2,2.80,1875889500,85912,11.68,21400,22150,21300,27800,15000,21400,21836.40,15.70,0,9004,25100,23250,22000,20150,18900,24175,21075,101,6400,500,15830,50,1,20227658,4450,13.55,1.04,12,0.42,1624.00,21070.00,41350,20240628,-46.80,20550,20241114,7.06,41350,-46.80,20240628,20550,7.06,20241114,41350,-46.80,20240628,20550,7.06,20241114,2.44,N,272290,500,101 억,,3175081,N,N,173,N,00,N 20241118,141019,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,21850,450,2,2.10,1540953100,70667,9.61,21400,22150,21300,27800,15000,21400,21807.42,15.70,0,10499,25100,23250,22000,20150,18900,24175,21075,101,6400,500,15830,50,1,20227658,4420,13.45,1.04,12,0.35,1624.00,21070.00,41350,20240628,-47.16,20550,20241114,6.33,41350,-47.16,20240628,20550,6.33,20241114,41350,-47.16,20240628,20550,6.33,20241114,2.44,N,272290,500,101 억,,3175081,N,N,173,N,00,N diff --git a/272450/price/prices-20241101.csv b/272450/price/prices-20241101.csv index 7e4c2aaf8a7e..03eff892ae27 100644 --- a/272450/price/prices-20241101.csv +++ b/272450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161000,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11350,330,2,2.99,2496215040,220982,124.05,10910,11420,10840,14320,7720,11020,11295.99,7.84,1222,747,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5925,4.43,3.88,12,0.42,2564.00,2923.00,14290,20240401,-20.57,9460,20240813,19.98,14290,-20.57,20240401,9460,19.98,20240813,14290,-20.57,20240401,9460,19.98,20240813,0.10,N,272450,1000,522 억,,2045417,N,N,339,N,00,N +20241119,151017,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11380,360,2,3.27,2343494590,207543,116.51,10910,11420,10840,14320,7720,11020,11291.61,7.85,3239,1019,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5940,4.44,3.89,12,0.40,2564.00,2923.00,14290,20240401,-20.36,9460,20240813,20.30,14290,-20.36,20240401,9460,20.30,20240813,14290,-20.36,20240401,9460,20.30,20240813,0.10,N,272450,1000,522 억,,2047434,N,N,1371,N,00,N +20241119,141016,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11370,350,2,3.18,1719346710,152780,85.76,10910,11390,10840,14320,7720,11020,11253.74,7.90,16010,14153,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5935,4.43,3.89,12,0.29,2564.00,2923.00,14290,20240401,-20.43,9460,20240813,20.19,14290,-20.43,20240401,9460,20.19,20240813,14290,-20.43,20240401,9460,20.19,20240813,0.10,N,272450,1000,522 억,,2060205,N,N,1371,N,00,N +20241119,131019,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11210,190,2,1.72,1207251420,107674,60.44,10910,11370,10840,14320,7720,11020,11212.10,7.87,10731,8592,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5852,4.37,3.84,12,0.21,2564.00,2923.00,14290,20240401,-21.55,9460,20240813,18.50,14290,-21.55,20240401,9460,18.50,20240813,14290,-21.55,20240401,9460,18.50,20240813,0.10,N,272450,1000,522 억,,2054926,N,N,1371,N,00,N +20241119,121007,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11260,240,2,2.18,1088928560,97112,54.52,10910,11370,10840,14320,7720,11020,11213.12,7.88,12265,10065,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5878,4.39,3.85,12,0.19,2564.00,2923.00,14290,20240401,-21.20,9460,20240813,19.03,14290,-21.20,20240401,9460,19.03,20240813,14290,-21.20,20240401,9460,19.03,20240813,0.10,N,272450,1000,522 억,,2056460,N,N,1371,N,00,N +20241119,111019,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11210,190,2,1.72,965577510,86128,48.35,10910,11370,10840,14320,7720,11020,11210.96,7.88,12101,10038,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5852,4.37,3.84,12,0.16,2564.00,2923.00,14290,20240401,-21.55,9460,20240813,18.50,14290,-21.55,20240401,9460,18.50,20240813,14290,-21.55,20240401,9460,18.50,20240813,0.10,N,272450,1000,522 억,,2056296,N,N,1371,N,00,N +20241119,101044,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11240,220,2,2.00,792946040,70730,39.71,10910,11370,10840,14320,7720,11020,11210.89,7.88,12842,11419,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5867,4.38,3.85,12,0.14,2564.00,2923.00,14290,20240401,-21.34,9460,20240813,18.82,14290,-21.34,20240401,9460,18.82,20240813,14290,-21.34,20240401,9460,18.82,20240813,0.10,N,272450,1000,522 억,,2057037,N,N,1371,N,00,N +20241119,091039,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10960,-60,5,-0.54,56982080,5240,2.94,10910,11050,10840,14320,7720,11020,10874.44,7.85,4001,2636,11673,11346,10993,10666,10313,11510,10830,522,3300,1000,8370,10,1,52200000,5721,4.27,3.75,12,0.01,2564.00,2923.00,14290,20240401,-23.30,9460,20240813,15.86,14290,-23.30,20240401,9460,15.86,20240813,14290,-23.30,20240401,9460,15.86,20240813,0.10,N,272450,1000,522 억,,2048196,N,N,1371,N,00,N 20241118,161005,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11020,220,2,2.04,1954517740,178003,49.34,10650,11320,10640,14040,7560,10800,10980.28,7.84,-15355,-19179,11680,11240,10700,10260,9720,11460,10480,522,3240,1000,8200,10,1,52200000,5752,4.30,3.77,12,0.34,2564.00,2923.00,14290,20240401,-22.88,9460,20240813,16.49,14290,-22.88,20240401,9460,16.49,20240813,14290,-22.88,20240401,9460,16.49,20240813,0.08,N,272450,1000,522 억,,2045701,N,N,1371,N,00,N 20241118,151018,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,11060,260,2,2.41,1845262530,168109,46.60,10650,11320,10640,14040,7560,10800,10976.61,7.84,-15820,-20076,11680,11240,10700,10260,9720,11460,10480,522,3240,1000,8200,10,1,52200000,5773,4.31,3.78,12,0.32,2564.00,2923.00,14290,20240401,-22.60,9460,20240813,16.91,14290,-22.60,20240401,9460,16.91,20240813,14290,-22.60,20240401,9460,16.91,20240813,0.08,N,272450,1000,522 억,,2045236,N,N,542,N,00,N 20241118,141020,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,10940,140,2,1.30,1667276560,151913,42.11,10650,11320,10640,14040,7560,10800,10975.24,7.84,-16516,-20380,11680,11240,10700,10260,9720,11460,10480,522,3240,1000,8200,10,1,52200000,5711,4.27,3.74,12,0.29,2564.00,2923.00,14290,20240401,-23.44,9460,20240813,15.64,14290,-23.44,20240401,9460,15.64,20240813,14290,-23.44,20240401,9460,15.64,20240813,0.08,N,272450,1000,522 억,,2044540,N,N,542,N,00,N diff --git a/272550/price/prices-20241101.csv b/272550/price/prices-20241101.csv index c9d92fb869a9..b88b3d0bbc54 100644 --- a/272550/price/prices-20241101.csv +++ b/272550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161001,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16530,-30,5,-0.18,148446070,8949,66.09,16750,16750,16430,21500,11600,16560,16588.01,6.40,0,-1571,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2610,10.26,0.70,12,0.06,1611.00,23724.00,19700,20240802,-16.09,15490,20231116,6.71,19700,-16.09,20240802,15590,6.03,20240104,19700,-16.09,20240802,15580,6.10,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N +20241119,151017,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16480,-80,5,-0.48,145900570,8795,64.96,16750,16750,16430,21500,11600,16560,16589.04,6.40,0,-1532,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2602,10.23,0.69,12,0.06,1611.00,23724.00,19700,20240802,-16.35,15490,20231116,6.39,19700,-16.35,20240802,15590,5.71,20240104,19700,-16.35,20240802,15580,5.78,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N +20241119,141016,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16570,10,2,0.06,108473560,6524,48.18,16750,16750,16510,21500,11600,16560,16626.85,6.40,0,-719,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2616,10.29,0.70,12,0.04,1611.00,23724.00,19700,20240802,-15.89,15490,20231116,6.97,19700,-15.89,20240802,15590,6.29,20240104,19700,-15.89,20240802,15580,6.35,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N +20241119,131020,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16620,60,2,0.36,72032420,4325,31.94,16750,16750,16550,21500,11600,16560,16654.89,6.40,0,-599,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2624,10.32,0.70,12,0.03,1611.00,23724.00,19700,20240802,-15.63,15490,20231116,7.30,19700,-15.63,20240802,15590,6.61,20240104,19700,-15.63,20240802,15580,6.68,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N +20241119,121007,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16630,70,2,0.42,63097450,3788,27.98,16750,16750,16550,21500,11600,16560,16657.19,6.40,0,-578,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2626,10.32,0.70,12,0.02,1611.00,23724.00,19700,20240802,-15.58,15490,20231116,7.36,19700,-15.58,20240802,15590,6.67,20240104,19700,-15.58,20240802,15580,6.74,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N +20241119,111019,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16650,90,2,0.54,52378780,3145,23.23,16750,16750,16550,21500,11600,16560,16654.62,6.40,0,-135,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2629,10.34,0.70,12,0.02,1611.00,23724.00,19700,20240802,-15.48,15490,20231116,7.49,19700,-15.48,20240802,15590,6.80,20240104,19700,-15.48,20240802,15580,6.87,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N +20241119,101044,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16610,50,2,0.30,39851790,2394,17.68,16750,16750,16550,21500,11600,16560,16646.53,6.40,0,155,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2622,10.31,0.70,12,0.02,1611.00,23724.00,19700,20240802,-15.69,15490,20231116,7.23,19700,-15.69,20240802,15590,6.54,20240104,19700,-15.69,20240802,15580,6.61,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N +20241119,091039,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16580,20,2,0.12,2014440,121,0.89,16750,16750,16550,21500,11600,16560,16648.26,6.40,0,-53,16940,16750,16550,16360,16160,16845,16455,789,4940,5000,12250,10,1,15788671,2618,10.29,0.70,12,0.00,1611.00,23724.00,19700,20240802,-15.84,15490,20231116,7.04,19700,-15.84,20240802,15590,6.35,20240104,19700,-15.84,20240802,15580,6.42,20231120,0.11,N,272550,5000,789 억,,1010881,N,N,0,N,00,N 20241118,161006,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16560,160,2,0.98,224309120,13540,117.91,16450,16740,16350,21300,11480,16400,16566.40,6.38,0,3931,16693,16546,16433,16286,16173,16490,16230,789,4900,5000,12130,10,1,15788671,2615,10.28,0.70,12,0.09,1611.00,23724.00,19700,20240802,-15.94,15490,20231116,6.91,19700,-15.94,20240802,15590,6.22,20240104,19700,-15.94,20240802,15580,6.29,20231120,0.11,N,272550,5000,789 억,,1006656,N,N,0,N,00,N 20241118,151018,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16640,240,2,1.46,221950070,13398,116.68,16450,16740,16350,21300,11480,16400,16565.91,6.38,0,3937,16693,16546,16433,16286,16173,16490,16230,789,4900,5000,12130,10,1,15788671,2627,10.33,0.70,12,0.08,1611.00,23724.00,19700,20240802,-15.53,15490,20231116,7.42,19700,-15.53,20240802,15590,6.74,20240104,19700,-15.53,20240802,15580,6.80,20231120,0.11,N,272550,5000,789 억,,1006656,N,N,0,N,00,N 20241118,141020,55,60.00,KOSPI,,화학,N,N,N,Y,60,N,16590,190,2,1.16,202943370,12257,106.74,16450,16700,16350,21300,11480,16400,16557.34,6.38,0,3660,16693,16546,16433,16286,16173,16490,16230,789,4900,5000,12130,10,1,15788671,2619,10.30,0.70,12,0.08,1611.00,23724.00,19700,20240802,-15.79,15490,20231116,7.10,19700,-15.79,20240802,15590,6.41,20240104,19700,-15.79,20240802,15580,6.48,20231120,0.11,N,272550,5000,789 억,,1006656,N,N,0,N,00,N diff --git a/273060/price/prices-20241101.csv b/273060/price/prices-20241101.csv index c78096be92f7..e5174cd99e85 100644 --- a/273060/price/prices-20241101.csv +++ b/273060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161001,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,861,39,2,4.74,75697048,89896,84.58,822,870,815,1068,576,822,842.05,0.75,0,-7581,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,434,50.65,0.95,12,0.18,17.00,904.00,2030,20231226,-57.59,780,20241115,10.38,1834,-53.05,20240306,780,10.38,20241115,2030,-57.59,20231226,780,10.38,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N +20241119,151017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,842,20,2,2.43,70814810,84189,79.21,822,870,815,1068,576,822,841.14,0.75,0,-6397,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,425,49.53,0.93,12,0.17,17.00,904.00,2030,20231226,-58.52,780,20241115,7.95,1834,-54.09,20240306,780,7.95,20241115,2030,-58.52,20231226,780,7.95,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N +20241119,141017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,854,32,2,3.89,30948063,36639,34.47,822,870,815,1068,576,822,844.68,0.75,0,-11700,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,431,50.24,0.94,12,0.07,17.00,904.00,2030,20231226,-57.93,780,20241115,9.49,1834,-53.44,20240306,780,9.49,20241115,2030,-57.93,20231226,780,9.49,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N +20241119,131020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,829,7,2,0.85,7063066,8584,8.08,822,833,815,1068,576,822,822.82,0.75,0,-1650,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,418,48.76,0.92,12,0.02,17.00,904.00,2030,20231226,-59.16,780,20241115,6.28,1834,-54.80,20240306,780,6.28,20241115,2030,-59.16,20231226,780,6.28,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N +20241119,121007,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,3,2,0.36,6995388,8502,8.00,822,833,815,1068,576,822,822.79,0.75,0,-1660,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,416,48.53,0.91,12,0.02,17.00,904.00,2030,20231226,-59.36,780,20241115,5.77,1834,-55.02,20240306,780,5.77,20241115,2030,-59.36,20231226,780,5.77,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N +20241119,111019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,829,7,2,0.85,6740836,8193,7.71,822,833,815,1068,576,822,822.76,0.75,0,-1723,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,418,48.76,0.92,12,0.02,17.00,904.00,2030,20231226,-59.16,780,20241115,6.28,1834,-54.80,20240306,780,6.28,20241115,2030,-59.16,20231226,780,6.28,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N +20241119,101044,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,833,11,2,1.34,5679171,6907,6.50,822,833,815,1068,576,822,822.23,0.75,0,-1398,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,420,49.00,0.92,12,0.01,17.00,904.00,2030,20231226,-58.97,780,20241115,6.79,1834,-54.58,20240306,780,6.79,20241115,2030,-58.97,20231226,780,6.79,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N +20241119,091039,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,827,5,2,0.61,2881462,3511,3.30,822,827,815,1068,576,822,820.70,0.75,0,41,843,832,826,815,809,838,821,50,246,100,520,1,1,50459582,417,48.65,0.91,12,0.01,17.00,904.00,2030,20231226,-59.26,780,20241115,6.03,1834,-54.91,20240306,780,6.03,20241115,2030,-59.26,20231226,780,6.03,20241115,2.40,N,273060,100,50 억,,376014,N,N,0,N,00,N 20241118,161006,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,822,2,2,0.24,86880839,105311,69.49,821,837,820,1066,574,820,824.99,0.73,0,5454,846,832,806,792,766,840,800,50,246,100,520,1,1,50459582,415,48.35,0.91,12,0.21,17.00,904.00,2030,20231226,-59.51,780,20241115,5.38,1834,-55.18,20240306,780,5.38,20241115,2030,-59.51,20231226,780,5.38,20241115,2.45,N,273060,100,50 억,,370558,N,N,0,N,00,N 20241118,151019,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,10,2,1.22,75367062,91355,60.28,821,837,820,1066,574,820,824.99,0.73,0,3619,846,832,806,792,766,840,800,50,246,100,520,1,1,50459582,419,48.82,0.92,12,0.18,17.00,904.00,2030,20231226,-59.11,780,20241115,6.41,1834,-54.74,20240306,780,6.41,20241115,2030,-59.11,20231226,780,6.41,20241115,2.45,N,273060,100,50 억,,370558,N,N,0,N,00,N 20241118,141020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,825,5,2,0.61,33008751,39940,26.35,821,837,820,1066,574,820,826.46,0.73,0,3459,846,832,806,792,766,840,800,50,246,100,520,1,1,50459582,416,48.53,0.91,12,0.08,17.00,904.00,2030,20231226,-59.36,780,20241115,5.77,1834,-55.02,20240306,780,5.77,20241115,2030,-59.36,20231226,780,5.77,20241115,2.45,N,273060,100,50 억,,370558,N,N,0,N,00,N diff --git a/273640/price/prices-20241101.csv b/273640/price/prices-20241101.csv index 5c17a80a4c94..645105c1985d 100644 --- a/273640/price/prices-20241101.csv +++ b/273640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161001,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10730,10,2,0.09,210866060,19639,104.00,10620,10850,10600,13930,7510,10720,10737.11,0.20,0,-2708,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1177,17.62,1.99,12,0.18,609.00,5404.00,20000,20240711,-46.35,9820,20241115,9.27,20000,-46.35,20240711,9820,9.27,20241115,20000,-46.35,20240711,9820,9.27,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N +20241119,151018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,0,3,0.00,205501500,19139,101.36,10620,10850,10600,13930,7510,10720,10737.32,0.20,0,-2873,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1176,17.60,1.98,12,0.17,609.00,5404.00,20000,20240711,-46.40,9820,20241115,9.16,20000,-46.40,20240711,9820,9.16,20241115,20000,-46.40,20240711,9820,9.16,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N +20241119,141017,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10780,60,2,0.56,181394700,16901,89.50,10620,10850,10600,13930,7510,10720,10732.78,0.20,0,-1598,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1182,17.70,1.99,12,0.15,609.00,5404.00,20000,20240711,-46.10,9820,20241115,9.78,20000,-46.10,20240711,9820,9.78,20241115,20000,-46.10,20240711,9820,9.78,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N +20241119,131020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10800,80,2,0.75,158566110,14785,78.30,10620,10850,10600,13930,7510,10720,10724.80,0.20,0,422,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1184,17.73,2.00,12,0.13,609.00,5404.00,20000,20240711,-46.00,9820,20241115,9.98,20000,-46.00,20240711,9820,9.98,20241115,20000,-46.00,20240711,9820,9.98,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N +20241119,121007,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10830,110,2,1.03,125051810,11689,61.90,10620,10850,10600,13930,7510,10720,10698.25,0.20,0,2409,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1188,17.78,2.00,12,0.11,609.00,5404.00,20000,20240711,-45.85,9820,20241115,10.29,20000,-45.85,20240711,9820,10.29,20241115,20000,-45.85,20240711,9820,10.29,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N +20241119,111019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10750,30,2,0.28,110292730,10324,54.67,10620,10850,10600,13930,7510,10720,10683.14,0.20,0,3219,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1179,17.65,1.99,12,0.09,609.00,5404.00,20000,20240711,-46.25,9820,20241115,9.47,20000,-46.25,20240711,9820,9.47,20241115,20000,-46.25,20240711,9820,9.47,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N +20241119,101044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10710,-10,5,-0.09,68568350,6444,34.13,10620,10790,10600,13930,7510,10720,10640.65,0.20,0,2097,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1174,17.59,1.98,12,0.06,609.00,5404.00,20000,20240711,-46.45,9820,20241115,9.06,20000,-46.45,20240711,9820,9.06,20241115,20000,-46.45,20240711,9820,9.06,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N +20241119,091040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10650,-70,5,-0.65,16490930,1552,8.22,10620,10790,10620,13930,7510,10720,10625.60,0.20,0,16,10986,10852,10616,10482,10246,10920,10550,55,3210,500,6640,10,1,10966000,1168,17.49,1.97,12,0.01,609.00,5404.00,20000,20240711,-46.75,9820,20241115,8.45,20000,-46.75,20240711,9820,8.45,20241115,20000,-46.75,20240711,9820,8.45,20241115,2.23,N,273640,500,54 억,,21746,N,N,0,N,00,N 20241118,161006,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10720,280,2,2.68,200709120,18873,32.81,10440,10750,10380,13570,7310,10440,10634.72,0.22,0,-2363,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1176,17.60,1.98,12,0.17,609.00,5404.00,20000,20240711,-46.40,9820,20241115,9.16,20000,-46.40,20240711,9820,9.16,20241115,20000,-46.40,20240711,9820,9.16,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N 20241118,151019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10680,240,2,2.30,195578210,18394,31.98,10440,10750,10380,13570,7310,10440,10632.72,0.22,0,-2269,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1171,17.54,1.98,12,0.17,609.00,5404.00,20000,20240711,-46.60,9820,20241115,8.76,20000,-46.60,20240711,9820,8.76,20241115,20000,-46.60,20240711,9820,8.76,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N 20241118,141021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10670,230,2,2.20,170954430,16090,27.97,10440,10750,10380,13570,7310,10440,10624.89,0.22,0,-1124,11093,10766,10293,9966,9493,10930,10130,55,3130,500,6470,10,1,10966000,1170,17.52,1.97,12,0.15,609.00,5404.00,20000,20240711,-46.65,9820,20241115,8.66,20000,-46.65,20240711,9820,8.66,20241115,20000,-46.65,20240711,9820,8.66,20241115,2.24,N,273640,500,54 억,,24178,N,N,0,N,00,N diff --git a/274090/price/prices-20241101.csv b/274090/price/prices-20241101.csv index 20f1c3f9cb6c..7771611e660f 100644 --- a/274090/price/prices-20241101.csv +++ b/274090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161001,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11450,290,2,2.60,12168910830,1070391,27.60,11300,11770,10670,14500,7820,11160,11368.64,0.33,0,29500,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1479,-78.97,2.51,12,8.29,-145.00,4569.00,15900,20240118,-27.99,7860,20241029,45.67,15900,-27.99,20240118,7860,45.67,20241029,15900,-27.99,20240118,7860,45.67,20241029,2.34,N,274090,500,64 억,,42508,N,N,25,N,00,N +20241119,151018,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11460,300,2,2.69,11852219720,1042739,26.88,11300,11770,10670,14500,7820,11160,11366.43,0.33,0,35574,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1480,-79.03,2.51,12,8.07,-145.00,4569.00,15900,20240118,-27.92,7860,20241029,45.80,15900,-27.92,20240118,7860,45.80,20241029,15900,-27.92,20240118,7860,45.80,20241029,2.34,N,274090,500,64 억,,42508,N,N,281,N,00,N +20241119,141017,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11300,140,2,1.25,11280511220,992300,25.58,11300,11770,10670,14500,7820,11160,11368.05,0.33,0,32167,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1459,-77.93,2.47,12,7.68,-145.00,4569.00,15900,20240118,-28.93,7860,20241029,43.77,15900,-28.93,20240118,7860,43.77,20241029,15900,-28.93,20240118,7860,43.77,20241029,2.34,N,274090,500,64 억,,42508,N,N,281,N,00,N +20241119,131021,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11470,310,2,2.78,10434746920,917655,23.66,11300,11770,10670,14500,7820,11160,11371.10,0.33,0,26810,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1481,-79.10,2.51,12,7.11,-145.00,4569.00,15900,20240118,-27.86,7860,20241029,45.93,15900,-27.86,20240118,7860,45.93,20241029,15900,-27.86,20240118,7860,45.93,20241029,2.34,N,274090,500,64 억,,42508,N,N,281,N,00,N +20241119,121008,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11410,250,2,2.24,10049199090,883957,22.79,11300,11770,10670,14500,7820,11160,11368.43,0.33,0,22018,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1473,-78.69,2.50,12,6.85,-145.00,4569.00,15900,20240118,-28.24,7860,20241029,45.17,15900,-28.24,20240118,7860,45.17,20241029,15900,-28.24,20240118,7860,45.17,20241029,2.34,N,274090,500,64 억,,42508,N,N,281,N,00,N +20241119,111020,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11490,330,2,2.96,9581751970,843044,21.74,11300,11770,10670,14500,7820,11160,11365.66,0.33,0,25278,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1484,-79.24,2.51,12,6.53,-145.00,4569.00,15900,20240118,-27.74,7860,20241029,46.18,15900,-27.74,20240118,7860,46.18,20241029,15900,-27.74,20240118,7860,46.18,20241029,2.34,N,274090,500,64 억,,42508,N,N,281,N,00,N +20241119,101044,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11470,310,2,2.78,8492716900,748442,19.30,11300,11770,10670,14500,7820,11160,11347.19,0.33,0,18020,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1481,-79.10,2.51,12,5.80,-145.00,4569.00,15900,20240118,-27.86,7860,20241029,45.93,15900,-27.86,20240118,7860,45.93,20241029,15900,-27.86,20240118,7860,45.93,20241029,2.34,N,274090,500,64 억,,42508,N,N,281,N,00,N +20241119,091040,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10780,-380,5,-3.41,1965146820,178355,4.60,11300,11390,10670,14500,7820,11160,11018.18,0.33,0,27044,14040,12600,11880,10440,9720,12240,10080,65,3340,500,7810,10,1,12913226,1392,-74.34,2.36,12,1.38,-145.00,4569.00,15900,20240118,-32.20,7860,20241029,37.15,15900,-32.20,20240118,7860,37.15,20241029,15900,-32.20,20240118,7860,37.15,20241029,2.34,N,274090,500,64 억,,42508,N,N,281,N,00,N 20241118,161006,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11160,-670,5,-5.66,47453266060,3852331,415.67,11860,13320,11160,15370,8290,11830,12322.16,0.52,0,-25227,12530,12180,11590,11240,10650,12355,11415,65,3540,500,8280,10,1,12913226,1441,-76.97,2.44,12,29.83,-145.00,4569.00,15900,20240118,-29.81,7860,20241029,41.98,15900,-29.81,20240118,7860,41.98,20241029,15900,-29.81,20240118,7860,41.98,20241029,2.43,N,274090,500,64 억,,66772,N,N,281,N,00,N 20241118,151019,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11340,-490,5,-4.14,44032661590,3550390,383.09,11860,13320,11300,15370,8290,11830,12402.36,0.52,0,-31232,12530,12180,11590,11240,10650,12355,11415,65,3540,500,8280,10,1,12913226,1464,-78.21,2.48,12,27.49,-145.00,4569.00,15900,20240118,-28.68,7860,20241029,44.27,15900,-28.68,20240118,7860,44.27,20241029,15900,-28.68,20240118,7860,44.27,20241029,2.43,N,274090,500,64 억,,66772,N,N,122,N,00,N 20241118,141021,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11670,-160,5,-1.35,6743839930,568303,61.32,11860,12380,11500,15370,8290,11830,11866.69,0.52,0,-34563,12530,12180,11590,11240,10650,12355,11415,65,3540,500,8280,10,1,12913226,1507,-80.48,2.55,12,4.40,-145.00,4569.00,15900,20240118,-26.60,7860,20241029,48.47,15900,-26.60,20240118,7860,48.47,20241029,15900,-26.60,20240118,7860,48.47,20241029,2.43,N,274090,500,64 억,,66772,N,N,122,N,00,N diff --git a/274400/price/prices-20241101.csv b/274400/price/prices-20241101.csv index 68bec7e955f6..3b4945bab671 100644 --- a/274400/price/prices-20241101.csv +++ b/274400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4500,80,2,1.81,65034920,14410,110.06,4350,4760,4350,5740,3095,4420,4513.23,0.72,0,10,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,352,-132.35,1.23,12,0.18,-34.00,3647.00,18080,20240109,-75.11,4225,20241115,6.51,18080,-75.11,20240109,4225,6.51,20241115,18080,-75.11,20240109,4225,6.51,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N +20241119,151018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,70,2,1.58,62268820,13797,105.38,4350,4760,4350,5740,3095,4420,4513.21,0.72,0,-161,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,351,-132.06,1.23,12,0.18,-34.00,3647.00,18080,20240109,-75.17,4225,20241115,6.27,18080,-75.17,20240109,4225,6.27,20241115,18080,-75.17,20240109,4225,6.27,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N +20241119,141018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4495,75,2,1.70,49793250,11012,84.11,4350,4760,4350,5740,3095,4420,4521.73,0.72,0,-641,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,352,-132.21,1.23,12,0.14,-34.00,3647.00,18080,20240109,-75.14,4225,20241115,6.39,18080,-75.14,20240109,4225,6.39,20241115,18080,-75.14,20240109,4225,6.39,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N +20241119,131021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,70,2,1.58,47909520,10594,80.91,4350,4760,4350,5740,3095,4420,4522.33,0.72,0,-784,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,351,-132.06,1.23,12,0.14,-34.00,3647.00,18080,20240109,-75.17,4225,20241115,6.27,18080,-75.17,20240109,4225,6.27,20241115,18080,-75.17,20240109,4225,6.27,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N +20241119,121008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4500,80,2,1.81,40559945,8958,68.42,4350,4760,4350,5740,3095,4420,4527.79,0.72,0,-828,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,352,-132.35,1.23,12,0.11,-34.00,3647.00,18080,20240109,-75.11,4225,20241115,6.51,18080,-75.11,20240109,4225,6.51,20241115,18080,-75.11,20240109,4225,6.51,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N +20241119,111020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4535,115,2,2.60,34897685,7708,58.87,4350,4760,4350,5740,3095,4420,4527.46,0.72,0,-637,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,355,-133.38,1.24,12,0.10,-34.00,3647.00,18080,20240109,-74.92,4225,20241115,7.34,18080,-74.92,20240109,4225,7.34,20241115,18080,-74.92,20240109,4225,7.34,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N +20241119,101045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4550,130,2,2.94,20901630,4659,35.58,4350,4570,4350,5740,3095,4420,4486.29,0.72,0,-965,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,356,-133.82,1.25,12,0.06,-34.00,3647.00,18080,20240109,-74.83,4225,20241115,7.69,18080,-74.83,20240109,4225,7.69,20241115,18080,-74.83,20240109,4225,7.69,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N +20241119,091040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4505,85,2,1.92,3099935,710,5.42,4350,4570,4350,5740,3095,4420,4366.11,0.72,0,16,4726,4572,4431,4277,4136,4650,4355,39,1320,500,3000,5,1,7819826,352,-132.50,1.24,12,0.01,-34.00,3647.00,18080,20240109,-75.08,4225,20241115,6.63,18080,-75.08,20240109,4225,6.63,20241115,18080,-75.08,20240109,4225,6.63,20241115,0.58,N,274400,500,39 억,,56230,N,N,0,N,00,N 20241118,161007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,85,2,1.96,57321435,13091,84.03,4295,4585,4290,5630,3035,4335,4378.56,0.69,0,2021,4495,4415,4320,4240,4145,4367,4192,39,1295,500,2940,5,1,7819826,346,-130.00,1.21,12,0.17,-34.00,3647.00,18080,20240109,-75.55,4225,20241115,4.62,18080,-75.55,20240109,4225,4.62,20241115,18080,-75.55,20240109,4225,4.62,20241115,0.60,N,274400,500,39 억,,54209,N,N,0,N,00,N 20241118,151020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4420,85,2,1.96,53955740,12330,79.15,4295,4585,4290,5630,3035,4335,4375.97,0.69,0,1895,4495,4415,4320,4240,4145,4367,4192,39,1295,500,2940,5,1,7819826,346,-130.00,1.21,12,0.16,-34.00,3647.00,18080,20240109,-75.55,4225,20241115,4.62,18080,-75.55,20240109,4225,4.62,20241115,18080,-75.55,20240109,4225,4.62,20241115,0.60,N,274400,500,39 억,,54209,N,N,0,N,00,N 20241118,141021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4385,50,2,1.15,49363375,11287,72.45,4295,4585,4290,5630,3035,4335,4373.47,0.69,0,1279,4495,4415,4320,4240,4145,4367,4192,39,1295,500,2940,5,1,7819826,343,-128.97,1.20,12,0.14,-34.00,3647.00,18080,20240109,-75.75,4225,20241115,3.79,18080,-75.75,20240109,4225,3.79,20241115,18080,-75.75,20240109,4225,3.79,20241115,0.60,N,274400,500,39 억,,54209,N,N,0,N,00,N diff --git a/275630/price/prices-20241101.csv b/275630/price/prices-20241101.csv index f19bdb959d09..ce1be1df9571 100644 --- a/275630/price/prices-20241101.csv +++ b/275630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3365,30,2,0.90,7093425,2124,29.59,3335,3365,3330,4335,2335,3335,3339.65,2.52,0,-163,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,203,11.81,0.68,12,0.04,285.00,4950.00,5400,20231121,-37.69,3115,20240805,8.03,5390,-37.57,20240108,3115,8.03,20240805,5400,-37.69,20231121,3115,8.03,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N +20241119,151018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,-5,5,-0.15,5976245,1792,24.97,3335,3335,3330,4335,2335,3335,3334.96,2.52,0,-163,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,200,11.68,0.67,12,0.03,285.00,4950.00,5400,20231121,-38.33,3115,20240805,6.90,5390,-38.22,20240108,3115,6.90,20240805,5400,-38.33,20231121,3115,6.90,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N +20241119,141018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,-5,5,-0.15,5976245,1792,24.97,3335,3335,3330,4335,2335,3335,3334.96,2.52,0,-163,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,200,11.68,0.67,12,0.03,285.00,4950.00,5400,20231121,-38.33,3115,20240805,6.90,5390,-38.22,20240108,3115,6.90,20240805,5400,-38.33,20231121,3115,6.90,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N +20241119,131021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,-5,5,-0.15,5976245,1792,24.97,3335,3335,3330,4335,2335,3335,3334.96,2.52,0,-163,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,200,11.68,0.67,12,0.03,285.00,4950.00,5400,20231121,-38.33,3115,20240805,6.90,5390,-38.22,20240108,3115,6.90,20240805,5400,-38.33,20231121,3115,6.90,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N +20241119,121008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3335,0,3,0.00,5926295,1777,24.76,3335,3335,3335,4335,2335,3335,3335.00,2.52,0,-163,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,201,11.70,0.67,12,0.03,285.00,4950.00,5400,20231121,-38.24,3115,20240805,7.06,5390,-38.13,20240108,3115,7.06,20240805,5400,-38.24,20231121,3115,7.06,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N +20241119,111020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3335,0,3,0.00,5919625,1775,24.73,3335,3335,3335,4335,2335,3335,3335.00,2.52,0,-163,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,201,11.70,0.67,12,0.03,285.00,4950.00,5400,20231121,-38.24,3115,20240805,7.06,5390,-38.13,20240108,3115,7.06,20240805,5400,-38.24,20231121,3115,7.06,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N +20241119,101045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3335,0,3,0.00,5889610,1766,24.60,3335,3335,3335,4335,2335,3335,3335.00,2.52,0,-163,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,201,11.70,0.67,12,0.03,285.00,4950.00,5400,20231121,-38.24,3115,20240805,7.06,5390,-38.13,20240108,3115,7.06,20240805,5400,-38.24,20231121,3115,7.06,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N +20241119,091040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3335,0,3,0.00,2758045,827,11.52,3335,3335,3335,4335,2335,3335,3335.00,2.52,0,-121,3401,3367,3316,3282,3231,3385,3300,30,1000,500,2400,5,1,6017989,201,11.70,0.67,12,0.01,285.00,4950.00,5400,20231121,-38.24,3115,20240805,7.06,5390,-38.13,20240108,3115,7.06,20240805,5400,-38.24,20231121,3115,7.06,20240805,0.07,N,275630,500,30 억,,151383,N,N,0,N,00,N 20241118,161007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3335,50,2,1.52,23770630,7178,66.60,3285,3350,3265,4270,2300,3285,3311.60,2.51,0,417,3378,3331,3263,3216,3148,3355,3240,30,985,500,2360,5,1,6017989,201,11.70,0.67,12,0.12,285.00,4950.00,5400,20231121,-38.24,3115,20240805,7.06,5390,-38.13,20240108,3115,7.06,20240805,5400,-38.24,20231121,3115,7.06,20240805,0.07,N,275630,500,30 억,,150966,N,N,0,N,00,N 20241118,151020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,45,2,1.37,19755500,5974,55.43,3285,3350,3265,4270,2300,3285,3306.91,2.51,0,424,3378,3331,3263,3216,3148,3355,3240,30,985,500,2360,5,1,6017989,200,11.68,0.67,12,0.10,285.00,4950.00,5400,20231121,-38.33,3115,20240805,6.90,5390,-38.22,20240108,3115,6.90,20240805,5400,-38.33,20231121,3115,6.90,20240805,0.07,N,275630,500,30 억,,150966,N,N,0,N,00,N 20241118,141021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3335,50,2,1.52,16759670,5073,47.07,3285,3350,3265,4270,2300,3285,3303.70,2.51,0,442,3378,3331,3263,3216,3148,3355,3240,30,985,500,2360,5,1,6017989,201,11.70,0.67,12,0.08,285.00,4950.00,5400,20231121,-38.24,3115,20240805,7.06,5390,-38.13,20240108,3115,7.06,20240805,5400,-38.24,20231121,3115,7.06,20240805,0.07,N,275630,500,30 억,,150966,N,N,0,N,00,N diff --git a/276040/price/prices-20241101.csv b/276040/price/prices-20241101.csv index 89aed549ac1e..554b5bf4217a 100644 --- a/276040/price/prices-20241101.csv +++ b/276040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161002,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,0,3,0.00,70866035,25422,171.39,2775,2855,2745,3645,1965,2805,2787.59,0.78,0,1525,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,352,-6.68,1.54,12,0.20,-420.00,1816.00,14370,20240129,-80.48,2710,20241115,3.51,14370,-80.48,20240129,2710,3.51,20241115,14370,-80.48,20240129,2710,3.51,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N +20241119,151019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2770,-35,5,-1.25,62222905,22327,150.52,2775,2855,2745,3645,1965,2805,2786.89,0.78,0,3402,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,348,-6.60,1.53,12,0.18,-420.00,1816.00,14370,20240129,-80.72,2710,20241115,2.21,14370,-80.72,20240129,2710,2.21,20241115,14370,-80.72,20240129,2710,2.21,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N +20241119,141018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2820,15,2,0.53,34375175,12249,82.58,2775,2855,2775,3645,1965,2805,2806.37,0.78,0,1423,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,354,-6.71,1.55,12,0.10,-420.00,1816.00,14370,20240129,-80.38,2710,20241115,4.06,14370,-80.38,20240129,2710,4.06,20241115,14370,-80.38,20240129,2710,4.06,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N +20241119,131021,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2810,5,2,0.18,26171655,9328,62.89,2775,2855,2775,3645,1965,2805,2805.71,0.78,0,1220,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,353,-6.69,1.55,12,0.07,-420.00,1816.00,14370,20240129,-80.45,2710,20241115,3.69,14370,-80.45,20240129,2710,3.69,20241115,14370,-80.45,20240129,2710,3.69,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N +20241119,121008,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2800,-5,5,-0.18,23683720,8441,56.91,2775,2855,2775,3645,1965,2805,2805.80,0.78,0,853,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,352,-6.67,1.54,12,0.07,-420.00,1816.00,14370,20240129,-80.51,2710,20241115,3.32,14370,-80.51,20240129,2710,3.32,20241115,14370,-80.51,20240129,2710,3.32,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N +20241119,111020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2815,10,2,0.36,17409920,6201,41.81,2775,2855,2775,3645,1965,2805,2807.60,0.78,0,193,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,353,-6.70,1.55,12,0.05,-420.00,1816.00,14370,20240129,-80.41,2710,20241115,3.87,14370,-80.41,20240129,2710,3.87,20241115,14370,-80.41,20240129,2710,3.87,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N +20241119,101045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,40,2,1.43,13198600,4694,31.65,2775,2855,2775,3645,1965,2805,2811.80,0.78,0,185,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,357,-6.77,1.57,12,0.04,-420.00,1816.00,14370,20240129,-80.20,2710,20241115,4.98,14370,-80.20,20240129,2710,4.98,20241115,14370,-80.20,20240129,2710,4.98,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N +20241119,091041,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,0,3,0.00,1232435,440,2.97,2775,2825,2775,3645,1965,2805,2800.99,0.78,0,3,2918,2861,2813,2756,2708,2890,2785,63,840,500,1680,5,1,12554474,352,-6.68,1.54,12,0.00,-420.00,1816.00,14370,20240129,-80.48,2710,20241115,3.51,14370,-80.48,20240129,2710,3.51,20241115,14370,-80.48,20240129,2710,3.51,20241115,0.57,N,276040,500,62 억,,97338,N,N,0,N,00,N 20241118,161007,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2805,15,2,0.54,41108330,14600,56.82,2765,2870,2765,3625,1955,2790,2815.71,0.78,0,-127,2870,2830,2770,2730,2670,2800,2700,63,835,500,1670,5,1,12554474,352,-6.68,1.54,12,0.12,-420.00,1816.00,14370,20240129,-80.48,2710,20241115,3.51,14370,-80.48,20240129,2710,3.51,20241115,14370,-80.48,20240129,2710,3.51,20241115,0.57,N,276040,500,62 억,,97442,N,N,0,N,00,N 20241118,151020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2795,5,2,0.18,37221255,13213,51.42,2765,2870,2765,3625,1955,2790,2817.02,0.78,0,-110,2870,2830,2770,2730,2670,2800,2700,63,835,500,1670,5,1,12554474,351,-6.65,1.54,12,0.11,-420.00,1816.00,14370,20240129,-80.55,2710,20241115,3.14,14370,-80.55,20240129,2710,3.14,20241115,14370,-80.55,20240129,2710,3.14,20241115,0.57,N,276040,500,62 억,,97442,N,N,0,N,00,N 20241118,141022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2825,35,2,1.25,25079035,8899,34.63,2765,2870,2765,3625,1955,2790,2818.19,0.78,0,1316,2870,2830,2770,2730,2670,2800,2700,63,835,500,1670,5,1,12554474,355,-6.73,1.56,12,0.07,-420.00,1816.00,14370,20240129,-80.34,2710,20241115,4.24,14370,-80.34,20240129,2710,4.24,20241115,14370,-80.34,20240129,2710,4.24,20241115,0.57,N,276040,500,62 억,,97442,N,N,0,N,00,N diff --git a/276240/price/prices-20241101.csv b/276240/price/prices-20241101.csv index bf6251d272c6..2d2c411e7a5f 100644 --- a/276240/price/prices-20241101.csv +++ b/276240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161003,57,100.00,KONEX,,,N,N,N,N, ,N,516,-90,4,-14.85,315792,612,20400.00,516,516,516,696,516,606,516.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,54,-4.87,-1.41,12,0.01,-106.00,-365.00,762,20240327,-32.28,362,20240521,42.54,762,-32.28,20240327,362,42.54,20240521,762,-32.28,20240327,362,42.54,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241119,151019,57,100.00,KONEX,,,N,N,N,N, ,N,516,-90,4,-14.85,315276,611,20366.67,516,516,516,696,516,606,516.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,54,-4.87,-1.41,12,0.01,-106.00,-365.00,762,20240327,-32.28,362,20240521,42.54,762,-32.28,20240327,362,42.54,20240521,762,-32.28,20240327,362,42.54,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241119,141018,57,100.00,KONEX,,,N,N,N,N, ,N,516,-90,4,-14.85,315276,611,20366.67,516,516,516,696,516,606,516.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,54,-4.87,-1.41,12,0.01,-106.00,-365.00,762,20240327,-32.28,362,20240521,42.54,762,-32.28,20240327,362,42.54,20240521,762,-32.28,20240327,362,42.54,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241119,131022,57,100.00,KONEX,,,N,N,N,N, ,N,516,-90,4,-14.85,315276,611,20366.67,516,516,516,696,516,606,516.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,54,-4.87,-1.41,12,0.01,-106.00,-365.00,762,20240327,-32.28,362,20240521,42.54,762,-32.28,20240327,362,42.54,20240521,762,-32.28,20240327,362,42.54,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241119,121009,57,100.00,KONEX,,,N,N,N,N, ,N,516,-90,4,-14.85,5676,11,366.67,516,516,516,696,516,606,516.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,54,-4.87,-1.41,12,0.00,-106.00,-365.00,762,20240327,-32.28,362,20240521,42.54,762,-32.28,20240327,362,42.54,20240521,762,-32.28,20240327,362,42.54,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241119,111021,57,100.00,KONEX,,,N,N,N,N, ,N,516,-90,4,-14.85,1032,2,66.67,516,516,516,696,516,606,516.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,54,-4.87,-1.41,12,0.00,-106.00,-365.00,762,20240327,-32.28,362,20240521,42.54,762,-32.28,20240327,362,42.54,20240521,762,-32.28,20240327,362,42.54,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241119,101045,57,100.00,KONEX,,,N,N,N,N, ,N,516,-90,4,-14.85,516,1,33.33,516,516,516,696,516,606,516.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,54,-4.87,-1.41,12,0.00,-106.00,-365.00,762,20240327,-32.28,362,20240521,42.54,762,-32.28,20240327,362,42.54,20240521,762,-32.28,20240327,362,42.54,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N +20241119,091041,57,100.00,KONEX,,,N,N,N,N, ,N,606,0,3,0.00,0,0,0.00,0,0,0,696,516,606,0.00,0.00,0,0,606,606,606,606,606,606,606,52,90,500,360,1,1,10413138,63,-5.72,-1.66,12,0.00,-106.00,-365.00,762,20240327,-20.47,362,20240521,67.40,762,-20.47,20240327,362,67.40,20240521,762,-20.47,20240327,362,67.40,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241118,161007,57,100.00,KONEX,,,N,N,N,N, ,N,606,78,2,14.77,1818,3,300.00,606,606,606,607,449,528,606.00,0.00,0,0,528,528,528,528,528,528,528,52,79,500,310,1,1,10413138,63,-5.72,-1.66,12,0.00,-106.00,-365.00,762,20240327,-20.47,362,20240521,67.40,762,-20.47,20240327,362,67.40,20240521,762,-20.47,20240327,362,67.40,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241118,151020,57,100.00,KONEX,,,N,N,N,N, ,N,606,78,2,14.77,1818,3,300.00,606,606,606,607,449,528,606.00,0.00,0,0,528,528,528,528,528,528,528,52,79,500,310,1,1,10413138,63,-5.72,-1.66,12,0.00,-106.00,-365.00,762,20240327,-20.47,362,20240521,67.40,762,-20.47,20240327,362,67.40,20240521,762,-20.47,20240327,362,67.40,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N 20241118,141022,57,100.00,KONEX,,,N,N,N,N, ,N,606,78,2,14.77,1818,3,300.00,606,606,606,607,449,528,606.00,0.00,0,0,528,528,528,528,528,528,528,52,79,500,310,1,1,10413138,63,-5.72,-1.66,12,0.00,-106.00,-365.00,762,20240327,-20.47,362,20240521,67.40,762,-20.47,20240327,362,67.40,20240521,762,-20.47,20240327,362,67.40,20240521,0.00,N,276240,500,52 억,,0,N,N,0,N,00,N diff --git a/276730/price/prices-20241101.csv b/276730/price/prices-20241101.csv index 87ad611dc06f..7d08ea62a0a0 100644 --- a/276730/price/prices-20241101.csv +++ b/276730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161003,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3060,-5,5,-0.16,407497775,130288,65.50,3065,3225,2980,3980,2150,3065,3127.67,2.22,0,-1723,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,364,-2.80,1.96,12,1.10,-1091.00,1559.00,9744,20240712,-68.60,2415,20241024,26.71,9744,-68.60,20240712,2415,26.71,20241024,5180,-40.93,20240827,891,243.43,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N +20241119,151019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3035,-30,5,-0.98,396967620,126843,63.77,3065,3225,2980,3980,2150,3065,3129.60,2.22,0,1076,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,361,-2.78,1.95,12,1.07,-1091.00,1559.00,9744,20240712,-68.85,2415,20241024,25.67,9744,-68.85,20240712,2415,25.67,20241024,5180,-41.41,20240827,891,240.63,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N +20241119,141019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3045,-20,5,-0.65,378983635,120883,60.77,3065,3225,3015,3980,2150,3065,3135.13,2.22,0,1816,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,362,-2.79,1.95,12,1.02,-1091.00,1559.00,9744,20240712,-68.75,2415,20241024,26.09,9744,-68.75,20240712,2415,26.09,20241024,5180,-41.22,20240827,891,241.75,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N +20241119,131022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3070,5,2,0.16,331447920,105265,52.92,3065,3225,3065,3980,2150,3065,3148.70,2.22,0,-3098,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,365,-2.81,1.97,12,0.89,-1091.00,1559.00,9744,20240712,-68.49,2415,20241024,27.12,9744,-68.49,20240712,2415,27.12,20241024,5180,-40.73,20240827,891,244.56,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N +20241119,121009,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3080,15,2,0.49,299896045,95030,47.78,3065,3225,3065,3980,2150,3065,3155.80,2.22,0,-2580,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,366,-2.82,1.98,12,0.80,-1091.00,1559.00,9744,20240712,-68.39,2415,20241024,27.54,9744,-68.39,20240712,2415,27.54,20241024,5180,-40.54,20240827,891,245.68,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N +20241119,111021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3125,60,2,1.96,268844285,84998,42.73,3065,3225,3065,3980,2150,3065,3162.95,2.22,0,-2098,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,371,-2.86,2.00,12,0.72,-1091.00,1559.00,9744,20240712,-67.93,2415,20241024,29.40,9744,-67.93,20240712,2415,29.40,20241024,5180,-39.67,20240827,891,250.73,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N +20241119,101046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3120,55,2,1.79,241483255,76204,38.31,3065,3225,3065,3980,2150,3065,3168.91,2.22,0,-4018,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,371,-2.86,2.00,12,0.64,-1091.00,1559.00,9744,20240712,-67.98,2415,20241024,29.19,9744,-67.98,20240712,2415,29.19,20241024,5180,-39.77,20240827,891,250.17,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N +20241119,091041,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3200,135,2,4.40,62382685,19825,9.97,3065,3225,3065,3980,2150,3065,3146.67,2.22,0,5914,3285,3175,2980,2870,2675,3230,2925,59,915,500,1830,5,1,11886605,380,-2.93,2.05,12,0.17,-1091.00,1559.00,9744,20240712,-67.16,2415,20241024,32.51,9744,-67.16,20240712,2415,32.51,20241024,5180,-38.22,20240827,891,259.15,20240125,0.00,N,276730,500,59 억,,264471,N,N,0,N,00,N 20241118,161008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3065,255,2,9.07,593130780,197509,447.46,2785,3090,2785,3650,1970,2810,3003.03,1.93,0,35793,2926,2867,2786,2727,2646,2897,2757,59,840,500,1680,5,1,11886605,364,-2.81,1.97,12,1.66,-1091.00,1559.00,9744,20240712,-68.54,2415,20241024,26.92,9744,-68.54,20240712,2415,26.92,20241024,5180,-40.83,20240827,891,244.00,20240125,0.00,N,276730,500,59 억,,229241,N,N,0,N,00,N 20241118,151021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3050,240,2,8.54,579030050,192902,437.02,2785,3090,2785,3650,1970,2810,3001.68,1.93,0,34553,2926,2867,2786,2727,2646,2897,2757,59,840,500,1680,5,1,11886605,363,-2.80,1.96,12,1.62,-1091.00,1559.00,9744,20240712,-68.70,2415,20241024,26.29,9744,-68.70,20240712,2415,26.29,20241024,5180,-41.12,20240827,891,242.31,20240125,0.00,N,276730,500,59 억,,229241,N,N,0,N,00,N 20241118,141022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3040,230,2,8.19,516629885,172299,390.35,2785,3090,2785,3650,1970,2810,2998.45,1.93,0,31480,2926,2867,2786,2727,2646,2897,2757,59,840,500,1680,5,1,11886605,361,-2.79,1.95,12,1.45,-1091.00,1559.00,9744,20240712,-68.80,2415,20241024,25.88,9744,-68.80,20240712,2415,25.88,20241024,5180,-41.31,20240827,891,241.19,20240125,0.00,N,276730,500,59 억,,229241,N,N,0,N,00,N diff --git a/277070/price/prices-20241101.csv b/277070/price/prices-20241101.csv index 30596d72d6e6..37372c2cfdf4 100644 --- a/277070/price/prices-20241101.csv +++ b/277070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161003,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3330,15,2,0.45,54265580,16338,58.06,3280,3385,3280,4305,2325,3315,3321.43,0.72,0,207,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,456,12.38,0.74,12,0.12,269.00,4522.00,8900,20240123,-62.58,3180,20241115,4.72,8900,-62.58,20240123,3180,4.72,20241115,8900,-62.58,20240123,3180,4.72,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N +20241119,151020,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3315,0,3,0.00,47642620,14341,50.96,3280,3385,3280,4305,2325,3315,3322.13,0.72,0,-485,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,454,12.32,0.73,12,0.10,269.00,4522.00,8900,20240123,-62.75,3180,20241115,4.25,8900,-62.75,20240123,3180,4.25,20241115,8900,-62.75,20240123,3180,4.25,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N +20241119,141019,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3325,10,2,0.30,38554655,11595,41.20,3280,3385,3280,4305,2325,3315,3325.11,0.72,0,-575,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,455,12.36,0.74,12,0.08,269.00,4522.00,8900,20240123,-62.64,3180,20241115,4.56,8900,-62.64,20240123,3180,4.56,20241115,8900,-62.64,20240123,3180,4.56,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N +20241119,131022,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3320,5,2,0.15,37258030,11205,39.82,3280,3385,3280,4305,2325,3315,3325.13,0.72,0,-233,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,455,12.34,0.73,12,0.08,269.00,4522.00,8900,20240123,-62.70,3180,20241115,4.40,8900,-62.70,20240123,3180,4.40,20241115,8900,-62.70,20240123,3180,4.40,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N +20241119,121009,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3340,25,2,0.75,31094290,9349,33.22,3280,3385,3280,4305,2325,3315,3325.95,0.72,0,-815,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,457,12.42,0.74,12,0.07,269.00,4522.00,8900,20240123,-62.47,3180,20241115,5.03,8900,-62.47,20240123,3180,5.03,20241115,8900,-62.47,20240123,3180,5.03,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N +20241119,111021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3350,35,2,1.06,15432045,4628,16.45,3280,3385,3280,4305,2325,3315,3334.50,0.72,0,-887,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,459,12.45,0.74,12,0.03,269.00,4522.00,8900,20240123,-62.36,3180,20241115,5.35,8900,-62.36,20240123,3180,5.35,20241115,8900,-62.36,20240123,3180,5.35,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N +20241119,101046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3350,35,2,1.06,12704700,3811,13.54,3280,3385,3280,4305,2325,3315,3333.69,0.72,0,-849,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,459,12.45,0.74,12,0.03,269.00,4522.00,8900,20240123,-62.36,3180,20241115,5.35,8900,-62.36,20240123,3180,5.35,20241115,8900,-62.36,20240123,3180,5.35,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N +20241119,091041,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3350,35,2,1.06,6222730,1876,6.67,3280,3385,3280,4305,2325,3315,3317.02,0.72,0,-406,3475,3395,3310,3230,3145,3435,3270,68,990,500,2050,5,1,13692000,459,12.45,0.74,12,0.01,269.00,4522.00,8900,20240123,-62.36,3180,20241115,5.35,8900,-62.36,20240123,3180,5.35,20241115,8900,-62.36,20240123,3180,5.35,20241115,1.22,N,277070,500,68 억,,98151,N,N,0,N,00,N 20241118,161008,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3315,85,2,2.63,91524805,27698,16.98,3240,3390,3225,4195,2265,3230,3304.65,0.69,0,3779,3736,3482,3331,3077,2926,3407,3002,68,965,500,2000,5,1,13692000,454,12.32,0.73,12,0.20,269.00,4522.00,8900,20240123,-62.75,3180,20241115,4.25,8900,-62.75,20240123,3180,4.25,20241115,8900,-62.75,20240123,3180,4.25,20241115,1.23,N,277070,500,68 억,,94350,N,N,0,N,00,N 20241118,151021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3315,85,2,2.63,88181975,26688,16.36,3240,3390,3225,4195,2265,3230,3304.46,0.69,0,3751,3736,3482,3331,3077,2926,3407,3002,68,965,500,2000,5,1,13692000,454,12.32,0.73,12,0.19,269.00,4522.00,8900,20240123,-62.75,3180,20241115,4.25,8900,-62.75,20240123,3180,4.25,20241115,8900,-62.75,20240123,3180,4.25,20241115,1.23,N,277070,500,68 억,,94350,N,N,0,N,00,N 20241118,141023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3320,90,2,2.79,83396865,25237,15.47,3240,3390,3225,4195,2265,3230,3304.84,0.69,0,3502,3736,3482,3331,3077,2926,3407,3002,68,965,500,2000,5,1,13692000,455,12.34,0.73,12,0.18,269.00,4522.00,8900,20240123,-62.70,3180,20241115,4.40,8900,-62.70,20240123,3180,4.40,20241115,8900,-62.70,20240123,3180,4.40,20241115,1.23,N,277070,500,68 억,,94350,N,N,0,N,00,N diff --git a/277410/price/prices-20241101.csv b/277410/price/prices-20241101.csv index 1f83697923d4..615fe22d4e1c 100644 --- a/277410/price/prices-20241101.csv +++ b/277410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161003,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,13,2,1.01,32228008,25010,44.76,1271,1300,1271,1667,899,1283,1288.60,0.51,0,-2692,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,497,9.97,0.76,12,0.07,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N +20241119,151020,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1296,13,2,1.01,31333768,24320,43.52,1271,1300,1271,1667,899,1283,1288.40,0.51,0,-2692,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,497,9.97,0.76,12,0.06,130.00,1713.00,2070,20240112,-37.39,1137,20240805,13.98,2070,-37.39,20240112,1137,13.98,20240805,2070,-37.39,20240112,1137,13.98,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N +20241119,141019,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1295,12,2,0.94,28760488,22327,39.96,1271,1300,1271,1667,899,1283,1288.15,0.51,0,-2433,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,497,9.96,0.76,12,0.06,130.00,1713.00,2070,20240112,-37.44,1137,20240805,13.90,2070,-37.44,20240112,1137,13.90,20240805,2070,-37.44,20240112,1137,13.90,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N +20241119,131022,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1295,12,2,0.94,26267854,20401,36.51,1271,1300,1271,1667,899,1283,1287.58,0.51,0,-1842,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,497,9.96,0.76,12,0.05,130.00,1713.00,2070,20240112,-37.44,1137,20240805,13.90,2070,-37.44,20240112,1137,13.90,20240805,2070,-37.44,20240112,1137,13.90,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N +20241119,121009,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1293,10,2,0.78,24873498,19324,34.58,1271,1300,1271,1667,899,1283,1287.18,0.51,0,-1830,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,496,9.95,0.75,12,0.05,130.00,1713.00,2070,20240112,-37.54,1137,20240805,13.72,2070,-37.54,20240112,1137,13.72,20240805,2070,-37.54,20240112,1137,13.72,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N +20241119,111021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1291,8,2,0.62,19639875,15266,27.32,1271,1300,1271,1667,899,1283,1286.51,0.51,0,-1679,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,495,9.93,0.75,12,0.04,130.00,1713.00,2070,20240112,-37.63,1137,20240805,13.54,2070,-37.63,20240112,1137,13.54,20240805,2070,-37.63,20240112,1137,13.54,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N +20241119,101046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1295,12,2,0.94,17286432,13443,24.06,1271,1300,1271,1667,899,1283,1285.91,0.51,0,-869,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,497,9.96,0.76,12,0.04,130.00,1713.00,2070,20240112,-37.44,1137,20240805,13.90,2070,-37.44,20240112,1137,13.90,20240805,2070,-37.44,20240112,1137,13.90,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N +20241119,091042,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1287,4,2,0.31,9375345,7304,13.07,1271,1290,1271,1667,899,1283,1283.59,0.51,0,-477,1306,1294,1272,1260,1238,1300,1266,38,384,100,920,1,1,38356789,494,9.90,0.75,12,0.02,130.00,1713.00,2070,20240112,-37.83,1137,20240805,13.19,2070,-37.83,20240112,1137,13.19,20240805,2070,-37.83,20240112,1137,13.19,20240805,2.02,N,277410,100,38 억,,195637,N,N,0,N,00,N 20241118,161008,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1283,26,2,2.07,71109817,55797,42.45,1250,1284,1250,1634,880,1257,1274.44,0.50,0,5173,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,492,9.87,0.75,12,0.15,130.00,1713.00,2070,20240112,-38.02,1137,20240805,12.84,2070,-38.02,20240112,1137,12.84,20240805,2070,-38.02,20240112,1137,12.84,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N 20241118,151021,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1279,22,2,1.75,66966611,52567,39.99,1250,1284,1250,1634,880,1257,1273.93,0.50,0,5072,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,491,9.84,0.75,12,0.14,130.00,1713.00,2070,20240112,-38.21,1137,20240805,12.49,2070,-38.21,20240112,1137,12.49,20240805,2070,-38.21,20240112,1137,12.49,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N 20241118,141023,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1278,21,2,1.67,61003657,47901,36.44,1250,1284,1250,1634,880,1257,1273.54,0.50,0,6732,1290,1273,1250,1233,1210,1262,1222,38,377,100,900,1,1,38356789,490,9.83,0.75,12,0.12,130.00,1713.00,2070,20240112,-38.26,1137,20240805,12.40,2070,-38.26,20240112,1137,12.40,20240805,2070,-38.26,20240112,1137,12.40,20240805,2.05,N,277410,100,38 억,,190478,N,N,0,N,00,N diff --git a/277810/price/prices-20241101.csv b/277810/price/prices-20241101.csv index 236e80de95c9..c0258af5f951 100644 --- a/277810/price/prices-20241101.csv +++ b/277810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161004,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,141300,800,2,0.57,33671456400,236340,108.77,140000,146100,139100,182600,98400,140500,142471.12,4.95,0,-23411,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27412,-3071.74,20.98,12,1.22,-46.00,6735.00,209500,20240322,-32.55,109100,20240805,29.51,209500,-32.55,20240322,109100,29.51,20240805,209500,-32.55,20240322,109100,29.51,20240805,1.28,N,277810,500,96 억,,960853,N,N,38,N,00,N +20241119,151020,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,142000,1500,2,1.07,33036779600,231859,106.71,140000,146100,139100,182600,98400,140500,142486.60,4.95,0,-23097,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27548,-3086.96,21.08,12,1.20,-46.00,6735.00,209500,20240322,-32.22,109100,20240805,30.16,209500,-32.22,20240322,109100,30.16,20240805,209500,-32.22,20240322,109100,30.16,20240805,1.28,N,277810,500,96 억,,960853,N,N,84,N,00,N +20241119,141020,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,139700,-800,5,-0.57,29884380100,209436,96.39,140000,146100,139100,182600,98400,140500,142689.90,4.95,0,-25332,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27102,-3036.96,20.74,12,1.08,-46.00,6735.00,209500,20240322,-33.32,109100,20240805,28.05,209500,-33.32,20240322,109100,28.05,20240805,209500,-33.32,20240322,109100,28.05,20240805,1.28,N,277810,500,96 억,,960853,N,N,84,N,00,N +20241119,131023,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,142000,1500,2,1.07,26586073600,185978,85.59,140000,146100,139100,182600,98400,140500,142952.92,4.95,0,-24840,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27548,-3086.96,21.08,12,0.96,-46.00,6735.00,209500,20240322,-32.22,109100,20240805,30.16,209500,-32.22,20240322,109100,30.16,20240805,209500,-32.22,20240322,109100,30.16,20240805,1.28,N,277810,500,96 억,,960853,N,N,84,N,00,N +20241119,121010,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,141200,700,2,0.50,24750909700,173044,79.64,140000,146100,139100,182600,98400,140500,143032.61,4.95,0,-22515,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27393,-3069.57,20.97,12,0.89,-46.00,6735.00,209500,20240322,-32.60,109100,20240805,29.42,209500,-32.60,20240322,109100,29.42,20240805,209500,-32.60,20240322,109100,29.42,20240805,1.28,N,277810,500,96 억,,960853,N,N,84,N,00,N +20241119,111022,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,141600,1100,2,0.78,23264639400,162551,74.81,140000,146100,139100,182600,98400,140500,143122.25,4.95,0,-21100,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27470,-3078.26,21.02,12,0.84,-46.00,6735.00,209500,20240322,-32.41,109100,20240805,29.79,209500,-32.41,20240322,109100,29.79,20240805,209500,-32.41,20240322,109100,29.79,20240805,1.28,N,277810,500,96 억,,960853,N,N,84,N,00,N +20241119,101047,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,142500,2000,2,1.42,19075178600,132938,61.18,140000,146100,139100,182600,98400,140500,143489.51,4.95,0,-21815,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27645,-3097.83,21.16,12,0.69,-46.00,6735.00,209500,20240322,-31.98,109100,20240805,30.61,209500,-31.98,20240322,109100,30.61,20240805,209500,-31.98,20240322,109100,30.61,20240805,1.28,N,277810,500,96 억,,960853,N,N,84,N,00,N +20241119,091042,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,142700,2200,2,1.57,4139878100,29245,13.46,140000,143300,139100,182600,98400,140500,141558.85,4.95,0,-7264,147033,143766,139133,135866,131233,145400,137500,97,42100,500,101160,100,1,19399858,27684,-3102.17,21.19,12,0.15,-46.00,6735.00,209500,20240322,-31.89,109100,20240805,30.80,209500,-31.89,20240322,109100,30.80,20240805,209500,-31.89,20240322,109100,30.80,20240805,1.28,N,277810,500,96 억,,960853,N,N,84,N,00,N 20241118,161008,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140500,5100,2,3.77,30094050800,215443,107.28,135900,142400,134500,176000,94800,135400,139686.56,4.70,0,21677,142200,138800,133200,129800,124200,140500,131500,97,40600,500,97480,100,1,19399858,27257,-3054.35,20.86,12,1.11,-46.00,6735.00,209500,20240322,-32.94,109100,20240805,28.78,209500,-32.94,20240322,109100,28.78,20240805,209500,-32.94,20240322,109100,28.78,20240805,1.29,N,277810,500,96 억,,911552,N,N,83,N,00,N 20241118,151021,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140200,4800,2,3.55,29159019000,208786,103.97,135900,142400,134500,176000,94800,135400,139662.66,4.70,0,20507,142200,138800,133200,129800,124200,140500,131500,97,40600,500,97480,100,1,19399858,27199,-3047.83,20.82,12,1.08,-46.00,6735.00,209500,20240322,-33.08,109100,20240805,28.51,209500,-33.08,20240322,109100,28.51,20240805,209500,-33.08,20240322,109100,28.51,20240805,1.29,N,277810,500,96 억,,911552,N,N,6,N,00,N 20241118,141023,57,100.00,KSQ150,,기계.장비,N,N,N,N, ,N,140600,5200,2,3.84,27063310800,193816,96.51,135900,142400,134500,176000,94800,135400,139637.06,4.70,0,19978,142200,138800,133200,129800,124200,140500,131500,97,40600,500,97480,100,1,19399858,27276,-3056.52,20.88,12,1.00,-46.00,6735.00,209500,20240322,-32.89,109100,20240805,28.87,209500,-32.89,20240322,109100,28.87,20240805,209500,-32.89,20240322,109100,28.87,20240805,1.29,N,277810,500,96 억,,911552,N,N,6,N,00,N diff --git a/277880/price/prices-20241101.csv b/277880/price/prices-20241101.csv index 20230a6fe8c9..cbdf6f42b867 100644 --- a/277880/price/prices-20241101.csv +++ b/277880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161004,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5250,20,2,0.38,116224690,22216,75.45,5180,5300,5060,6790,3670,5230,5231.41,0.48,0,-3190,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1058,-25.74,1.34,12,0.11,-204.00,3920.00,10100,20231130,-48.02,4865,20241115,7.91,9390,-44.09,20240109,4865,7.91,20241115,10100,-48.02,20231130,4865,7.91,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N +20241119,151020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5260,30,2,0.57,112222970,21455,72.86,5180,5300,5060,6790,3670,5230,5230.62,0.48,0,-2956,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1060,-25.78,1.34,12,0.11,-204.00,3920.00,10100,20231130,-47.92,4865,20241115,8.12,9390,-43.98,20240109,4865,8.12,20241115,10100,-47.92,20231130,4865,8.12,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N +20241119,141020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5270,40,2,0.76,98722870,18874,64.10,5180,5300,5060,6790,3670,5230,5230.63,0.48,0,-2502,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1062,-25.83,1.34,12,0.09,-204.00,3920.00,10100,20231130,-47.82,4865,20241115,8.32,9390,-43.88,20240109,4865,8.32,20241115,10100,-47.82,20231130,4865,8.32,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N +20241119,131023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,60,2,1.15,90000530,17221,58.49,5180,5300,5060,6790,3670,5230,5226.21,0.48,0,-2733,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1067,-25.93,1.35,12,0.09,-204.00,3920.00,10100,20231130,-47.62,4865,20241115,8.74,9390,-43.66,20240109,4865,8.74,20241115,10100,-47.62,20231130,4865,8.74,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N +20241119,121010,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5290,60,2,1.15,71807510,13780,46.80,5180,5300,5060,6790,3670,5230,5210.99,0.48,0,-2116,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1067,-25.93,1.35,12,0.07,-204.00,3920.00,10100,20231130,-47.62,4865,20241115,8.74,9390,-43.66,20240109,4865,8.74,20241115,10100,-47.62,20231130,4865,8.74,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N +20241119,111022,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,0,3,0.00,50159880,9649,32.77,5180,5300,5060,6790,3670,5230,5198.45,0.48,0,-1916,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1054,-25.64,1.33,12,0.05,-204.00,3920.00,10100,20231130,-48.22,4865,20241115,7.50,9390,-44.30,20240109,4865,7.50,20241115,10100,-48.22,20231130,4865,7.50,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N +20241119,101047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,0,3,0.00,29687780,5694,19.34,5180,5300,5180,6790,3670,5230,5213.87,0.48,0,-3166,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1054,-25.64,1.33,12,0.03,-204.00,3920.00,10100,20231130,-48.22,4865,20241115,7.50,9390,-44.30,20240109,4865,7.50,20241115,10100,-48.22,20231130,4865,7.50,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N +20241119,091042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,-40,5,-0.76,7155800,1375,4.67,5180,5240,5180,6790,3670,5230,5204.22,0.48,0,-1335,5493,5361,5158,5026,4823,5427,5092,101,1560,500,3660,10,1,20160832,1046,-25.44,1.32,12,0.01,-204.00,3920.00,10100,20231130,-48.61,4865,20241115,6.68,9390,-44.73,20240109,4865,6.68,20241115,10100,-48.61,20231130,4865,6.68,20241115,0.64,N,277880,500,100 억,,97629,N,N,0,N,00,N 20241118,161008,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5230,130,2,2.55,152708115,29444,28.38,5100,5290,4955,6630,3570,5100,5186.39,0.45,0,7621,5430,5265,5065,4900,4700,5165,4800,101,1530,500,3570,10,1,20160832,1054,-25.64,1.33,12,0.15,-204.00,3920.00,10150,20231109,-48.47,4865,20241115,7.50,9390,-44.30,20240109,4865,7.50,20241115,10100,-48.22,20231130,4865,7.50,20241115,0.67,N,277880,500,100 억,,91629,N,N,0,N,00,N 20241118,151022,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5190,90,2,1.76,144103415,27773,26.77,5100,5290,4955,6630,3570,5100,5188.62,0.45,0,6646,5430,5265,5065,4900,4700,5165,4800,101,1530,500,3570,10,1,20160832,1046,-25.44,1.32,12,0.14,-204.00,3920.00,10150,20231109,-48.87,4865,20241115,6.68,9390,-44.73,20240109,4865,6.68,20241115,10100,-48.61,20231130,4865,6.68,20241115,0.67,N,277880,500,100 억,,91629,N,N,0,N,00,N 20241118,141023,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5200,100,2,1.96,114867075,22097,21.30,5100,5290,4955,6630,3570,5100,5198.31,0.45,0,3480,5430,5265,5065,4900,4700,5165,4800,101,1530,500,3570,10,1,20160832,1048,-25.49,1.33,12,0.11,-204.00,3920.00,10150,20231109,-48.77,4865,20241115,6.89,9390,-44.62,20240109,4865,6.89,20241115,10100,-48.51,20231130,4865,6.89,20241115,0.67,N,277880,500,100 억,,91629,N,N,0,N,00,N diff --git a/278280/price/prices-20241101.csv b/278280/price/prices-20241101.csv index d95ba4f60ef4..eae370532a48 100644 --- a/278280/price/prices-20241101.csv +++ b/278280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161004,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42350,2000,2,4.96,1631495550,40054,71.84,40350,42600,39100,52400,28250,40350,40731.64,4.88,0,-1269,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,4235,-10.14,1.41,12,0.40,-4175.00,30063.00,137900,20231208,-69.29,35500,20241115,19.30,111000,-61.85,20240102,35500,19.30,20241115,137900,-69.29,20231208,35500,19.30,20241115,0.59,N,278280,500,50 억,,487578,N,N,79,N,00,N +20241119,151021,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42350,2000,2,4.96,1559212600,38346,68.78,40350,42600,39100,52400,28250,40350,40661.68,4.88,0,-1219,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,4235,-10.14,1.41,12,0.38,-4175.00,30063.00,137900,20231208,-69.29,35500,20241115,19.30,111000,-61.85,20240102,35500,19.30,20241115,137900,-69.29,20231208,35500,19.30,20241115,0.59,N,278280,500,50 억,,487578,N,N,349,N,00,N +20241119,141020,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41550,1200,2,2.97,1274259650,31578,56.64,40350,41700,39100,52400,28250,40350,40352.77,4.88,0,-852,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,4155,-9.95,1.38,12,0.32,-4175.00,30063.00,137900,20231208,-69.87,35500,20241115,17.04,111000,-62.57,20240102,35500,17.04,20241115,137900,-69.87,20231208,35500,17.04,20241115,0.59,N,278280,500,50 억,,487578,N,N,349,N,00,N +20241119,131023,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,41350,1000,2,2.48,1111173550,27638,49.57,40350,41350,39100,52400,28250,40350,40204.55,4.88,0,-712,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,4135,-9.90,1.38,12,0.28,-4175.00,30063.00,137900,20231208,-70.01,35500,20241115,16.48,111000,-62.75,20240102,35500,16.48,20241115,137900,-70.01,20231208,35500,16.48,20241115,0.59,N,278280,500,50 억,,487578,N,N,349,N,00,N +20241119,121010,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40750,400,2,0.99,908570750,22686,40.69,40350,41000,39100,52400,28250,40350,40049.83,4.88,0,-1510,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,4075,-9.76,1.36,12,0.23,-4175.00,30063.00,137900,20231208,-70.45,35500,20241115,14.79,111000,-63.29,20240102,35500,14.79,20241115,137900,-70.45,20231208,35500,14.79,20241115,0.59,N,278280,500,50 억,,487578,N,N,349,N,00,N +20241119,111022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40550,200,2,0.50,689196300,17275,30.98,40350,40650,39100,52400,28250,40350,39895.56,4.88,0,-2271,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,4055,-9.71,1.35,12,0.17,-4175.00,30063.00,137900,20231208,-70.59,35500,20241115,14.23,111000,-63.47,20240102,35500,14.23,20241115,137900,-70.59,20231208,35500,14.23,20241115,0.59,N,278280,500,50 억,,487578,N,N,349,N,00,N +20241119,101047,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39700,-650,5,-1.61,390280400,9837,17.64,40350,40450,39100,52400,28250,40350,39674.67,4.88,0,-2751,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,3970,-9.51,1.32,12,0.10,-4175.00,30063.00,137900,20231208,-71.21,35500,20241115,11.83,111000,-64.23,20240102,35500,11.83,20241115,137900,-71.21,20231208,35500,11.83,20241115,0.59,N,278280,500,50 억,,487578,N,N,349,N,00,N +20241119,091043,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40000,-350,5,-0.87,134138300,3376,6.06,40350,40450,39100,52400,28250,40350,39732.73,4.88,0,-1009,42450,41400,39350,38300,36250,41925,38825,50,12050,500,29850,50,1,10000000,4000,-9.58,1.33,12,0.03,-4175.00,30063.00,137900,20231208,-70.99,35500,20241115,12.68,111000,-63.96,20240102,35500,12.68,20241115,137900,-70.99,20231208,35500,12.68,20241115,0.59,N,278280,500,50 억,,487578,N,N,349,N,00,N 20241118,161009,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40350,3450,2,9.35,2193621000,55513,61.68,37450,40400,37300,47950,25850,36900,39514.43,4.79,0,9681,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,4035,-9.66,1.34,12,0.56,-4175.00,30063.00,137900,20231208,-70.74,35500,20241115,13.66,111000,-63.65,20240102,35500,13.66,20241115,137900,-70.74,20231208,35500,13.66,20241115,0.55,N,278280,500,50 억,,478664,N,N,346,N,00,N 20241118,151022,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,40150,3250,2,8.81,2061201550,52222,58.02,37450,40400,37300,47950,25850,36900,39470.03,4.79,0,9552,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,4015,-9.62,1.34,12,0.52,-4175.00,30063.00,137900,20231208,-70.88,35500,20241115,13.10,111000,-63.83,20240102,35500,13.10,20241115,137900,-70.88,20231208,35500,13.10,20241115,0.55,N,278280,500,50 억,,478664,N,N,620,N,00,N 20241118,141024,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39850,2950,2,7.99,1947911150,49385,54.87,37450,40400,37300,47950,25850,36900,39443.43,4.79,0,8660,39700,38300,36900,35500,34100,37600,34800,50,11050,500,27300,50,1,10000000,3985,-9.54,1.33,12,0.49,-4175.00,30063.00,137900,20231208,-71.10,35500,20241115,12.25,111000,-64.10,20240102,35500,12.25,20241115,137900,-71.10,20231208,35500,12.25,20241115,0.55,N,278280,500,50 억,,478664,N,N,620,N,00,N diff --git a/278470/price/prices-20241101.csv b/278470/price/prices-20241101.csv index f4eeceee83a3..59ca0061b1fd 100644 --- a/278470/price/prices-20241101.csv +++ b/278470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161004,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,50000,2600,2,5.49,22417737050,456011,86.44,47400,50000,47000,61600,33200,47400,49160.88,14.17,0,30147,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,100,1,38113390,19057,22.23,9.24,12,1.20,2249.00,5414.00,93500,20240227,-46.52,38380,20240805,30.28,93500,-46.52,20240227,38380,30.28,20240805,467500,-89.30,20240227,39700,25.94,20241115,2.47,N,278470,100,38 억,,5402253,N,N,303,N,00,N +20241119,151021,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49950,2550,2,5.38,21561834400,438881,83.19,47400,50000,47000,61600,33200,47400,49129.62,14.17,0,21111,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,50,1,38113390,19038,22.21,9.23,12,1.15,2249.00,5414.00,93500,20240227,-46.58,38380,20240805,30.15,93500,-46.58,20240227,38380,30.15,20240805,467500,-89.32,20240227,39700,25.82,20241115,2.47,N,278470,100,38 억,,5402253,N,N,1252,N,00,N +20241119,141021,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49750,2350,2,4.96,18488010450,377293,71.52,47400,50000,47000,61600,33200,47400,49002.28,14.17,0,925,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,50,1,38113390,18961,22.12,9.19,12,0.99,2249.00,5414.00,93500,20240227,-46.79,38380,20240805,29.62,93500,-46.79,20240227,38380,29.62,20240805,467500,-89.36,20240227,39700,25.31,20241115,2.47,N,278470,100,38 억,,5402253,N,N,1252,N,00,N +20241119,131023,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49800,2400,2,5.06,16370721050,334602,63.43,47400,50000,47000,61600,33200,47400,48926.54,14.17,0,-8211,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,50,1,38113390,18980,22.14,9.20,12,0.88,2249.00,5414.00,93500,20240227,-46.74,38380,20240805,29.76,93500,-46.74,20240227,38380,29.76,20240805,467500,-89.35,20240227,39700,25.44,20241115,2.47,N,278470,100,38 억,,5402253,N,N,1252,N,00,N +20241119,121010,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49150,1750,2,3.69,11431285050,235017,44.55,47400,49200,47000,61600,33200,47400,48640.93,14.17,0,8865,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,50,1,38113390,18733,21.85,9.08,12,0.62,2249.00,5414.00,93500,20240227,-47.43,38380,20240805,28.06,93500,-47.43,20240227,38380,28.06,20240805,467500,-89.49,20240227,39700,23.80,20241115,2.47,N,278470,100,38 억,,5402253,N,N,1252,N,00,N +20241119,111022,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49000,1600,2,3.38,9808478100,201848,38.26,47400,49200,47000,61600,33200,47400,48594.15,14.17,0,8226,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,50,1,38113390,18676,21.79,9.05,12,0.53,2249.00,5414.00,93500,20240227,-47.59,38380,20240805,27.67,93500,-47.59,20240227,38380,27.67,20240805,467500,-89.52,20240227,39700,23.43,20241115,2.47,N,278470,100,38 억,,5402253,N,N,1252,N,00,N +20241119,101047,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,49100,1700,2,3.59,7163694400,147902,28.04,47400,49100,47000,61600,33200,47400,48436.32,14.17,0,8945,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,50,1,38113390,18714,21.83,9.07,12,0.39,2249.00,5414.00,93500,20240227,-47.49,38380,20240805,27.93,93500,-47.49,20240227,38380,27.93,20240805,467500,-89.50,20240227,39700,23.68,20241115,2.47,N,278470,100,38 억,,5402253,N,N,1252,N,00,N +20241119,091043,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,48400,1000,2,2.11,1739552500,36269,6.87,47400,48600,47000,61600,33200,47400,47964.52,14.17,0,-604,51066,49232,45816,43982,40566,50150,44900,38,14200,100,33180,50,1,38113390,18447,21.52,8.94,12,0.10,2249.00,5414.00,93500,20240227,-48.24,38380,20240805,26.11,93500,-48.24,20240227,38380,26.11,20240805,467500,-89.65,20240227,39700,21.91,20241115,2.47,N,278470,100,38 억,,5402253,N,N,1252,N,00,N 20241118,161009,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,47400,4450,2,10.36,24174385800,525640,116.27,42400,47650,42400,55800,30100,42950,45989.50,14.10,0,27459,45516,44232,41966,40682,38416,44875,41325,38,12850,100,30060,50,1,38113390,18066,21.08,8.76,12,1.38,2249.00,5414.00,93500,20240227,-49.30,38380,20240805,23.50,93500,-49.30,20240227,38380,23.50,20240805,467500,-89.86,20240227,39700,19.40,20241115,2.46,N,278470,100,38 억,,5374951,N,N,1252,N,00,N 20241118,151022,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,47300,4350,2,10.13,23560523250,512671,113.40,42400,47650,42400,55800,30100,42950,45957.29,14.10,0,23394,45516,44232,41966,40682,38416,44875,41325,38,12850,100,30060,50,1,38113390,18028,21.03,8.74,12,1.35,2249.00,5414.00,93500,20240227,-49.41,38380,20240805,23.24,93500,-49.41,20240227,38380,23.24,20240805,467500,-89.88,20240227,39700,19.14,20241115,2.46,N,278470,100,38 억,,5374951,N,N,516,N,00,N 20241118,141024,55,30.00,KOSPI,,화학,N,N,N,Y,40,N,47050,4100,2,9.55,20283971700,443324,98.06,42400,47650,42400,55800,30100,42950,45755.22,14.10,0,32012,45516,44232,41966,40682,38416,44875,41325,38,12850,100,30060,50,1,38113390,17932,20.92,8.69,12,1.16,2249.00,5414.00,93500,20240227,-49.68,38380,20240805,22.59,93500,-49.68,20240227,38380,22.59,20240805,467500,-89.94,20240227,39700,18.51,20241115,2.46,N,278470,100,38 억,,5374951,N,N,516,N,00,N diff --git a/278650/price/prices-20241101.csv b/278650/price/prices-20241101.csv index 40a86bee42f9..4664b189b159 100644 --- a/278650/price/prices-20241101.csv +++ b/278650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161005,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2160,-185,5,-7.89,1703408270,774127,12.08,2335,2335,2150,3045,1645,2345,2200.47,0.65,0,54557,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1873,-1080.00,1.65,12,0.89,-2.00,1310.00,4705,20240329,-54.09,1953,20241115,10.60,4705,-54.09,20240329,1953,10.60,20241115,4705,-54.09,20240329,1953,10.60,20241115,1.80,N,278650,100,86 억,,560401,N,N,40,N,00,N +20241119,151021,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2170,-175,5,-7.46,1667008310,757273,11.82,2335,2335,2150,3045,1645,2345,2201.32,0.65,0,57813,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1882,-1085.00,1.66,12,0.87,-2.00,1310.00,4705,20240329,-53.88,1953,20241115,11.11,4705,-53.88,20240329,1953,11.11,20241115,4705,-53.88,20240329,1953,11.11,20241115,1.80,N,278650,100,86 억,,560401,N,N,17,N,00,N +20241119,141021,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2170,-175,5,-7.46,1543606460,700167,10.93,2335,2335,2160,3045,1645,2345,2204.62,0.65,0,70301,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1882,-1085.00,1.66,12,0.81,-2.00,1310.00,4705,20240329,-53.88,1953,20241115,11.11,4705,-53.88,20240329,1953,11.11,20241115,4705,-53.88,20240329,1953,11.11,20241115,1.80,N,278650,100,86 억,,560401,N,N,17,N,00,N +20241119,131024,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2175,-170,5,-7.25,1464508510,663792,10.36,2335,2335,2160,3045,1645,2345,2206.27,0.65,0,73516,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1886,-1087.50,1.66,12,0.77,-2.00,1310.00,4705,20240329,-53.77,1953,20241115,11.37,4705,-53.77,20240329,1953,11.37,20241115,4705,-53.77,20240329,1953,11.37,20241115,1.80,N,278650,100,86 억,,560401,N,N,17,N,00,N +20241119,121011,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2190,-155,5,-6.61,1388006120,628672,9.81,2335,2335,2160,3045,1645,2345,2207.83,0.65,0,81234,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1899,-1095.00,1.67,12,0.72,-2.00,1310.00,4705,20240329,-53.45,1953,20241115,12.14,4705,-53.45,20240329,1953,12.14,20241115,4705,-53.45,20240329,1953,12.14,20241115,1.80,N,278650,100,86 억,,560401,N,N,17,N,00,N +20241119,111023,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2165,-180,5,-7.68,1292836295,584906,9.13,2335,2335,2160,3045,1645,2345,2210.32,0.65,0,87316,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1878,-1082.50,1.65,12,0.67,-2.00,1310.00,4705,20240329,-53.99,1953,20241115,10.86,4705,-53.99,20240329,1953,10.86,20241115,4705,-53.99,20240329,1953,10.86,20241115,1.80,N,278650,100,86 억,,560401,N,N,17,N,00,N +20241119,101048,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2195,-150,5,-6.40,1135174010,512468,8.00,2335,2335,2160,3045,1645,2345,2215.10,0.65,0,106043,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1904,-1097.50,1.68,12,0.59,-2.00,1310.00,4705,20240329,-53.35,1953,20241115,12.39,4705,-53.35,20240329,1953,12.39,20241115,4705,-53.35,20240329,1953,12.39,20241115,1.80,N,278650,100,86 억,,560401,N,N,17,N,00,N +20241119,091043,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2195,-150,5,-6.40,614584320,274906,4.29,2335,2335,2160,3045,1645,2345,2235.60,0.65,0,53392,2848,2596,2313,2061,1778,2722,2187,87,700,100,1680,5,1,86730589,1904,-1097.50,1.68,12,0.32,-2.00,1310.00,4705,20240329,-53.35,1953,20241115,12.39,4705,-53.35,20240329,1953,12.39,20241115,4705,-53.35,20240329,1953,12.39,20241115,1.80,N,278650,100,86 억,,560401,N,N,17,N,00,N 20241118,161009,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2345,295,2,14.39,15372363670,6371166,2179.53,2050,2565,2030,2665,1435,2050,2412.84,0.80,0,-134580,2121,2085,2019,1983,1917,2103,2001,87,615,100,1470,5,1,86730589,2034,-1172.50,1.79,12,7.35,-2.00,1310.00,4705,20240329,-50.16,1953,20241115,20.07,4705,-50.16,20240329,1953,20.07,20241115,4705,-50.16,20240329,1953,20.07,20241115,1.80,N,278650,100,86 억,,693841,N,N,17,N,00,N 20241118,151023,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2370,320,2,15.61,15179549065,6288989,2151.42,2050,2565,2030,2665,1435,2050,2413.67,0.80,0,-132887,2121,2085,2019,1983,1917,2103,2001,87,615,100,1470,5,1,86730589,2056,-1185.00,1.81,12,7.25,-2.00,1310.00,4705,20240329,-49.63,1953,20241115,21.35,4705,-49.63,20240329,1953,21.35,20241115,4705,-49.63,20240329,1953,21.35,20241115,1.80,N,278650,100,86 억,,693841,N,N,0,N,00,N 20241118,141024,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,2350,300,2,14.63,14501113870,6003114,2053.62,2050,2565,2030,2665,1435,2050,2415.60,0.80,0,-103978,2121,2085,2019,1983,1917,2103,2001,87,615,100,1470,5,1,86730589,2038,-1175.00,1.79,12,6.92,-2.00,1310.00,4705,20240329,-50.05,1953,20241115,20.33,4705,-50.05,20240329,1953,20.33,20241115,4705,-50.05,20240329,1953,20.33,20241115,1.80,N,278650,100,86 억,,693841,N,N,0,N,00,N diff --git a/278990/price/prices-20241101.csv b/278990/price/prices-20241101.csv index 5ee2f9c71f5b..1ce1492c1e25 100644 --- a/278990/price/prices-20241101.csv +++ b/278990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161005,57,100.00,KONEX,,,N,N,N,N, ,N,6140,-30,5,-0.49,145990,24,82.76,6170,6170,6000,7090,5250,6170,6082.92,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,295,8.02,0.96,12,0.00,766.00,6389.00,14500,20240214,-57.66,5610,20241112,9.45,14500,-57.66,20240214,5610,9.45,20241112,14500,-57.66,20240214,5610,9.45,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241119,151021,57,100.00,KONEX,,,N,N,N,N, ,N,6170,0,3,0.00,6170,1,3.45,6170,6170,6170,7090,5250,6170,6170.00,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241119,141021,57,100.00,KONEX,,,N,N,N,N, ,N,6170,0,3,0.00,6170,1,3.45,6170,6170,6170,7090,5250,6170,6170.00,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241119,131024,57,100.00,KONEX,,,N,N,N,N, ,N,6170,0,3,0.00,6170,1,3.45,6170,6170,6170,7090,5250,6170,6170.00,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241119,121011,57,100.00,KONEX,,,N,N,N,N, ,N,6170,0,3,0.00,6170,1,3.45,6170,6170,6170,7090,5250,6170,6170.00,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241119,111023,57,100.00,KONEX,,,N,N,N,N, ,N,6170,0,3,0.00,6170,1,3.45,6170,6170,6170,7090,5250,6170,6170.00,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241119,101048,57,100.00,KONEX,,,N,N,N,N, ,N,6170,0,3,0.00,6170,1,3.45,6170,6170,6170,7090,5250,6170,6170.00,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N +20241119,091043,57,100.00,KONEX,,,N,N,N,N, ,N,6170,0,3,0.00,6170,1,3.45,6170,6170,6170,7090,5250,6170,6170.00,0.00,0,0,6463,6316,6243,6096,6023,6280,6060,24,920,500,3940,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241118,161009,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-20,5,-0.32,180310,29,263.64,6200,6390,6170,7110,5270,6190,6217.59,0.00,0,0,6190,6190,6190,6190,6190,6190,6190,24,920,500,3960,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241118,151023,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-20,5,-0.32,180310,29,263.64,6200,6390,6170,7110,5270,6190,6217.59,0.00,0,0,6190,6190,6190,6190,6190,6190,6190,24,920,500,3960,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N 20241118,141024,57,100.00,KONEX,,,N,N,N,N, ,N,6170,-20,5,-0.32,180310,29,263.64,6200,6390,6170,7110,5270,6190,6217.59,0.00,0,0,6190,6190,6190,6190,6190,6190,6190,24,920,500,3960,10,1,4801581,296,8.05,0.97,12,0.00,766.00,6389.00,14500,20240214,-57.45,5610,20241112,9.98,14500,-57.45,20240214,5610,9.98,20241112,14500,-57.45,20240214,5610,9.98,20241112,0.00,N,278990,500,24 억,,0,N,N,0,N,00,N diff --git a/279060/price/prices-20241101.csv b/279060/price/prices-20241101.csv index 15a948e1af41..82e592562e86 100644 --- a/279060/price/prices-20241101.csv +++ b/279060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161005,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,40,2,2.41,22581874,14264,361.94,1700,1800,1500,1907,1411,1659,1583.14,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,154,-8.29,849.50,12,0.16,-205.00,2.00,3500,20231113,-51.46,1500,20241119,13.27,3430,-50.47,20240117,1500,13.27,20241119,3450,-50.75,20231123,1500,13.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241119,151022,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1699,40,2,2.41,22547894,14244,361.43,1700,1800,1500,1907,1411,1659,1582.97,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,154,-8.29,849.50,12,0.16,-205.00,2.00,3500,20231113,-51.46,1500,20241119,13.27,3430,-50.47,20240117,1500,13.27,20241119,3450,-50.75,20231123,1500,13.27,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241119,141021,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1587,-72,5,-4.34,18993367,12048,305.71,1700,1800,1500,1907,1411,1659,1576.47,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,144,-7.74,793.50,12,0.13,-205.00,2.00,3500,20231113,-54.66,1500,20241119,5.80,3430,-53.73,20240117,1500,5.80,20241119,3450,-54.00,20231123,1500,5.80,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241119,131024,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1587,-72,5,-4.34,18447429,11704,296.98,1700,1800,1500,1907,1411,1659,1576.16,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,144,-7.74,793.50,12,0.13,-205.00,2.00,3500,20231113,-54.66,1500,20241119,5.80,3430,-53.73,20240117,1500,5.80,20241119,3450,-54.00,20231123,1500,5.80,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241119,121011,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1588,-71,5,-4.28,15596749,9891,250.98,1700,1800,1500,1907,1411,1659,1576.86,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,144,-7.75,794.00,12,0.11,-205.00,2.00,3500,20231113,-54.63,1500,20241119,5.87,3430,-53.70,20240117,1500,5.87,20241119,3450,-53.97,20231123,1500,5.87,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241119,111023,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1588,-71,5,-4.28,15596749,9891,250.98,1700,1800,1500,1907,1411,1659,1576.86,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,144,-7.75,794.00,12,0.11,-205.00,2.00,3500,20231113,-54.63,1500,20241119,5.87,3430,-53.70,20240117,1500,5.87,20241119,3450,-53.97,20231123,1500,5.87,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241119,101048,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1500,-159,5,-9.58,15595161,9890,250.95,1700,1800,1500,1907,1411,1659,1576.86,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,136,-7.32,750.00,12,0.11,-205.00,2.00,3500,20231113,-57.14,1500,20241119,0.00,3430,-56.27,20240117,1500,0.00,20241119,3450,-56.52,20231123,1500,0.00,20241119,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N +20241119,091044,57,100.00,KONEX,,,N,N,N,N, ,N,1800,141,2,8.50,18800,11,0.28,1700,1800,1700,1907,1411,1659,1709.09,0.00,0,0,1885,1772,1686,1573,1487,1729,1530,9,248,100,1060,1,1,9075076,163,-8.78,900.00,12,0.00,-205.00,2.00,3500,20231113,-48.57,1598,20241112,12.64,3430,-47.52,20240117,1598,12.64,20241112,3450,-47.83,20231123,1598,12.64,20241112,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241118,161010,57,100.00,KONEX,,,N,N,N,N, ,N,1659,-138,5,-7.68,6396467,3941,178.16,1799,1799,1600,2065,1528,1797,1623.06,0.00,0,0,1997,1896,1798,1697,1599,1848,1649,9,268,100,1150,1,1,9075076,151,-8.09,829.50,12,0.04,-205.00,2.00,3500,20231113,-52.60,1598,20241112,3.82,3430,-51.63,20240117,1598,3.82,20241112,3450,-51.91,20231123,1598,3.82,20241112,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241118,151023,57,100.00,KONEX,,,N,N,N,N, ,N,1601,-196,5,-10.91,6394808,3940,178.12,1799,1799,1600,2065,1528,1797,1623.05,0.00,0,0,1997,1896,1798,1697,1599,1848,1649,9,268,100,1150,1,1,9075076,145,-7.81,800.50,12,0.04,-205.00,2.00,3500,20231113,-54.26,1598,20241112,0.19,3430,-53.32,20240117,1598,0.19,20241112,3450,-53.59,20231123,1598,0.19,20241112,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N 20241118,141025,57,100.00,KONEX,,,N,N,N,N, ,N,1795,-2,5,-0.11,1033327,591,26.72,1799,1799,1700,2065,1528,1797,1748.44,0.00,0,0,1997,1896,1798,1697,1599,1848,1649,9,268,100,1150,1,1,9075076,163,-8.76,897.50,12,0.01,-205.00,2.00,3500,20231113,-48.71,1598,20241112,12.33,3430,-47.67,20240117,1598,12.33,20241112,3450,-47.97,20231123,1598,12.33,20241112,0.00,N,279060,100,9 억,,0,N,N,0,N,00,N diff --git a/279600/price/prices-20241101.csv b/279600/price/prices-20241101.csv index f7ef0f31e624..b8b868a0c0aa 100644 --- a/279600/price/prices-20241101.csv +++ b/279600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161006,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241119,151022,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241119,141022,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241119,131024,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241119,121012,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241119,111023,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241119,101048,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N +20241119,091044,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241118,161010,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241118,151023,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N 20241118,141025,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11300,0,3,0.00,0,0,0.00,0,0,0,14690,7910,11300,0.00,0.61,0,0,11300,11300,11300,11300,11300,11300,11300,23,3390,500,0,10,1,4684781,529,-9.69,4.94,12,0.00,-1166.00,2287.00,22400,20240111,-49.55,9310,20240911,21.37,22400,-49.55,20240111,9310,21.37,20240911,22400,-49.55,20240111,9310,21.37,20240911,0.10,N,279600,500,23 억,,28469,N,N,0,N,00,N diff --git a/280360/price/prices-20241101.csv b/280360/price/prices-20241101.csv index 0a0774613b7c..2270ed6a7302 100644 --- a/280360/price/prices-20241101.csv +++ b/280360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161006,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,113900,900,2,0.80,4044366900,34953,92.67,113600,118500,112200,146900,79100,113000,115713.03,14.05,0,-6670,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,10746,15.24,0.52,12,0.37,7476.00,220199.00,208500,20240618,-45.37,103000,20241115,10.58,208500,-45.37,20240618,103000,10.58,20241115,208500,-45.37,20240618,103000,10.58,20241115,0.12,N,280360,500,47 억,,1325730,N,N,30,N,00,N +20241119,151022,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,113700,700,2,0.62,3973567400,34331,91.03,113600,118500,112200,146900,79100,113000,115742.84,14.05,0,-6665,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,10727,15.21,0.52,12,0.36,7476.00,220199.00,208500,20240618,-45.47,103000,20241115,10.39,208500,-45.47,20240618,103000,10.39,20241115,208500,-45.47,20240618,103000,10.39,20241115,0.12,N,280360,500,47 억,,1325730,N,N,26,N,00,N +20241119,141022,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,113800,800,2,0.71,3678496600,31735,84.14,113600,118500,112200,146900,79100,113000,115912.92,14.05,0,-6989,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,10737,15.22,0.52,12,0.34,7476.00,220199.00,208500,20240618,-45.42,103000,20241115,10.49,208500,-45.42,20240618,103000,10.49,20241115,208500,-45.42,20240618,103000,10.49,20241115,0.12,N,280360,500,47 억,,1325730,N,N,26,N,00,N +20241119,131025,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,115100,2100,2,1.86,3258846800,28061,74.40,113600,118500,112200,146900,79100,113000,116134.38,14.05,0,-8202,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,10859,15.40,0.52,12,0.30,7476.00,220199.00,208500,20240618,-44.80,103000,20241115,11.75,208500,-44.80,20240618,103000,11.75,20241115,208500,-44.80,20240618,103000,11.75,20241115,0.12,N,280360,500,47 억,,1325730,N,N,26,N,00,N +20241119,121012,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,115500,2500,2,2.21,2840700000,24455,64.84,113600,118500,112200,146900,79100,113000,116160.29,14.05,0,-7264,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,10897,15.45,0.52,12,0.26,7476.00,220199.00,208500,20240618,-44.60,103000,20241115,12.14,208500,-44.60,20240618,103000,12.14,20241115,208500,-44.60,20240618,103000,12.14,20241115,0.12,N,280360,500,47 억,,1325730,N,N,26,N,00,N +20241119,111024,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,116100,3100,2,2.74,2298876500,19773,52.43,113600,118500,112200,146900,79100,113000,116263.41,14.05,0,-6612,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,10954,15.53,0.53,12,0.21,7476.00,220199.00,208500,20240618,-44.32,103000,20241115,12.72,208500,-44.32,20240618,103000,12.72,20241115,208500,-44.32,20240618,103000,12.72,20241115,0.12,N,280360,500,47 억,,1325730,N,N,26,N,00,N +20241119,101048,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,117200,4200,2,3.72,1546751500,13353,35.40,113600,118500,112200,146900,79100,113000,115835.51,14.05,0,-3904,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,11057,15.68,0.53,12,0.14,7476.00,220199.00,208500,20240618,-43.79,103000,20241115,13.79,208500,-43.79,20240618,103000,13.79,20241115,208500,-43.79,20240618,103000,13.79,20241115,0.12,N,280360,500,47 억,,1325730,N,N,26,N,00,N +20241119,091044,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,112800,-200,5,-0.18,320336100,2818,7.47,113600,115800,112200,146900,79100,113000,113674.98,14.05,0,-1283,118800,115900,110800,107900,102800,117350,109350,47,33900,500,83620,100,1,9434574,10642,15.09,0.51,12,0.03,7476.00,220199.00,208500,20240618,-45.90,103000,20241115,9.51,208500,-45.90,20240618,103000,9.51,20241115,208500,-45.90,20240618,103000,9.51,20241115,0.12,N,280360,500,47 억,,1325730,N,N,26,N,00,N 20241118,161010,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,113000,6700,2,6.30,4183763500,37482,132.01,106300,113700,105700,138100,74500,106300,111622.33,14.02,0,2009,110500,108400,105700,103600,100900,109450,104650,47,31800,500,78660,100,1,9434574,10661,15.12,0.51,12,0.40,7476.00,220199.00,208500,20240618,-45.80,103000,20241115,9.71,208500,-45.80,20240618,103000,9.71,20241115,208500,-45.80,20240618,103000,9.71,20241115,0.12,N,280360,500,47 억,,1322632,N,N,25,N,00,N 20241118,151023,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,112300,6000,2,5.64,4036746900,36179,127.42,106300,113700,105700,138100,74500,106300,111580.43,14.02,0,2072,110500,108400,105700,103600,100900,109450,104650,47,31800,500,78660,100,1,9434574,10595,15.02,0.51,12,0.38,7476.00,220199.00,208500,20240618,-46.14,103000,20241115,9.03,208500,-46.14,20240618,103000,9.03,20241115,208500,-46.14,20240618,103000,9.03,20241115,0.12,N,280360,500,47 억,,1322632,N,N,42,N,00,N 20241118,141025,55,60.00,KOSPI200,,음식료품,N,N,N,Y,60,N,112700,6400,2,6.02,3231971300,29006,102.16,106300,113700,105700,138100,74500,106300,111428.30,14.02,0,2007,110500,108400,105700,103600,100900,109450,104650,47,31800,500,78660,100,1,9434574,10633,15.07,0.51,12,0.31,7476.00,220199.00,208500,20240618,-45.95,103000,20241115,9.42,208500,-45.95,20240618,103000,9.42,20241115,208500,-45.95,20240618,103000,9.42,20241115,0.12,N,280360,500,47 억,,1322632,N,N,42,N,00,N diff --git a/281740/price/prices-20241101.csv b/281740/price/prices-20241101.csv index d3805805b972..ecada7ed75e2 100644 --- a/281740/price/prices-20241101.csv +++ b/281740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161006,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11800,-40,5,-0.34,2656505770,225828,82.46,11900,12000,11490,15390,8290,11840,11763.31,7.09,0,-24046,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7756,32.15,7.06,12,0.34,367.00,1671.00,33100,20240311,-64.35,10700,20231113,10.28,33100,-64.35,20240311,11060,6.69,20241115,33100,-64.35,20240311,10940,7.86,20231120,1.52,N,281740,100,65 억,,4660978,N,N,271,N,00,N +20241119,151023,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11800,-40,5,-0.34,2589803070,220178,80.39,11900,12000,11490,15390,8290,11840,11762.28,7.09,0,-24831,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7756,32.15,7.06,12,0.33,367.00,1671.00,33100,20240311,-64.35,10700,20231113,10.28,33100,-64.35,20240311,11060,6.69,20241115,33100,-64.35,20240311,10940,7.86,20231120,1.52,N,281740,100,65 억,,4660978,N,N,618,N,00,N +20241119,141022,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11820,-20,5,-0.17,2009453750,170751,62.35,11900,12000,11490,15390,8290,11840,11768.28,7.09,0,-39861,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7769,32.21,7.07,12,0.26,367.00,1671.00,33100,20240311,-64.29,10700,20231113,10.47,33100,-64.29,20240311,11060,6.87,20241115,33100,-64.29,20240311,10940,8.04,20231120,1.52,N,281740,100,65 억,,4660978,N,N,618,N,00,N +20241119,131025,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11870,30,2,0.25,1861031720,158228,57.77,11900,12000,11490,15390,8290,11840,11761.66,7.09,0,-35828,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7802,32.34,7.10,12,0.24,367.00,1671.00,33100,20240311,-64.14,10700,20231113,10.93,33100,-64.14,20240311,11060,7.32,20241115,33100,-64.14,20240311,10940,8.50,20231120,1.52,N,281740,100,65 억,,4660978,N,N,618,N,00,N +20241119,121012,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11990,150,2,1.27,1678539510,142916,52.18,11900,12000,11490,15390,8290,11840,11744.87,7.09,0,-34701,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7881,32.67,7.18,12,0.22,367.00,1671.00,33100,20240311,-63.78,10700,20231113,12.06,33100,-63.78,20240311,11060,8.41,20241115,33100,-63.78,20240311,10940,9.60,20231120,1.52,N,281740,100,65 억,,4660978,N,N,618,N,00,N +20241119,111024,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11850,10,2,0.08,1281075250,109568,40.01,11900,11990,11490,15390,8290,11840,11691.91,7.09,0,-25561,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7789,32.29,7.09,12,0.17,367.00,1671.00,33100,20240311,-64.20,10700,20231113,10.75,33100,-64.20,20240311,11060,7.14,20241115,33100,-64.20,20240311,10940,8.32,20231120,1.52,N,281740,100,65 억,,4660978,N,N,618,N,00,N +20241119,101049,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11580,-260,5,-2.20,867455130,74294,27.13,11900,11990,11490,15390,8290,11840,11675.74,7.09,0,-27747,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7612,31.55,6.93,12,0.11,367.00,1671.00,33100,20240311,-65.02,10700,20231113,8.22,33100,-65.02,20240311,11060,4.70,20241115,33100,-65.02,20240311,10940,5.85,20231120,1.52,N,281740,100,65 억,,4660978,N,N,618,N,00,N +20241119,091044,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11650,-190,5,-1.60,279619470,23672,8.64,11900,11990,11620,15390,8290,11840,11812.12,7.09,0,-16189,12266,12052,11626,11412,10986,12160,11520,66,3550,100,8520,10,1,65730548,7658,31.74,6.97,12,0.04,367.00,1671.00,33100,20240311,-64.80,10700,20231113,8.88,33100,-64.80,20240311,11060,5.33,20241115,33100,-64.80,20240311,10940,6.49,20231120,1.52,N,281740,100,65 억,,4660978,N,N,618,N,00,N 20241118,161011,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11840,190,2,1.63,3158081400,271725,49.40,11480,11840,11200,15140,8160,11650,11622.12,7.08,0,3716,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7782,32.26,7.09,12,0.41,367.00,1671.00,33100,20240311,-64.23,10700,20231113,10.65,33100,-64.23,20240311,11060,7.05,20241115,33100,-64.23,20240311,10940,8.23,20231120,1.55,N,281740,100,65 억,,4656165,N,N,618,N,00,N 20241118,151024,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11710,60,2,0.52,3038311150,261576,47.55,11480,11840,11200,15140,8160,11650,11615.40,7.08,0,833,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7697,31.91,7.01,12,0.40,367.00,1671.00,33100,20240311,-64.62,10700,20231113,9.44,33100,-64.62,20240311,11060,5.88,20241115,33100,-64.62,20240311,10940,7.04,20231120,1.55,N,281740,100,65 억,,4656165,N,N,595,N,00,N 20241118,141025,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,11660,10,2,0.09,2753576970,237179,43.12,11480,11840,11200,15140,8160,11650,11609.70,7.08,0,-5756,12256,11952,11506,11202,10756,12105,11355,66,3490,100,8380,10,1,65730548,7664,31.77,6.98,12,0.36,367.00,1671.00,33100,20240311,-64.77,10700,20231113,8.97,33100,-64.77,20240311,11060,5.42,20241115,33100,-64.77,20240311,10940,6.58,20231120,1.55,N,281740,100,65 억,,4656165,N,N,595,N,00,N diff --git a/281820/price/prices-20241101.csv b/281820/price/prices-20241101.csv index d4e273eebb27..f3d818cf7935 100644 --- a/281820/price/prices-20241101.csv +++ b/281820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161006,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31050,200,2,0.65,1161793000,37698,58.83,30300,31100,30300,40100,21600,30850,30818.38,12.60,0,-3037,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6478,20.43,1.40,12,0.18,1520.00,22179.00,59000,20240711,-47.37,20200,20231113,53.71,59000,-47.37,20240711,27000,15.00,20240102,59000,-47.37,20240711,23300,33.26,20231120,0.64,N,281820,500,104 억,,2629019,N,N,653,N,00,N +20241119,151023,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30950,100,2,0.32,1130026800,36674,57.23,30300,31100,30300,40100,21600,30850,30812.75,12.60,0,-2570,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6457,20.36,1.40,12,0.18,1520.00,22179.00,59000,20240711,-47.54,20200,20231113,53.22,59000,-47.54,20240711,27000,14.63,20240102,59000,-47.54,20240711,23300,32.83,20231120,0.64,N,281820,500,104 억,,2629019,N,N,278,N,00,N +20241119,141022,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,31000,150,2,0.49,733336700,23889,37.28,30300,31100,30300,40100,21600,30850,30697.67,12.60,0,4767,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6467,20.39,1.40,12,0.11,1520.00,22179.00,59000,20240711,-47.46,20200,20231113,53.47,59000,-47.46,20240711,27000,14.81,20240102,59000,-47.46,20240711,23300,33.05,20231120,0.64,N,281820,500,104 억,,2629019,N,N,278,N,00,N +20241119,131025,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30750,-100,5,-0.32,558817550,18236,28.46,30300,31100,30300,40100,21600,30850,30643.65,12.60,0,3471,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6415,20.23,1.39,12,0.09,1520.00,22179.00,59000,20240711,-47.88,20200,20231113,52.23,59000,-47.88,20240711,27000,13.89,20240102,59000,-47.88,20240711,23300,31.97,20231120,0.64,N,281820,500,104 억,,2629019,N,N,278,N,00,N +20241119,121012,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30600,-250,5,-0.81,346786800,11300,17.63,30300,31100,30300,40100,21600,30850,30689.10,12.60,0,3155,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6384,20.13,1.38,12,0.05,1520.00,22179.00,59000,20240711,-48.14,20200,20231113,51.49,59000,-48.14,20240711,27000,13.33,20240102,59000,-48.14,20240711,23300,31.33,20231120,0.64,N,281820,500,104 억,,2629019,N,N,278,N,00,N +20241119,111024,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30650,-200,5,-0.65,256724400,8360,13.05,30300,31100,30300,40100,21600,30850,30708.66,12.60,0,1720,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6394,20.16,1.38,12,0.04,1520.00,22179.00,59000,20240711,-48.05,20200,20231113,51.73,59000,-48.05,20240711,27000,13.52,20240102,59000,-48.05,20240711,23300,31.55,20231120,0.64,N,281820,500,104 억,,2629019,N,N,278,N,00,N +20241119,101049,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30750,-100,5,-0.32,180656150,5878,9.17,30300,31100,30300,40100,21600,30850,30734.29,12.60,0,562,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6415,20.23,1.39,12,0.03,1520.00,22179.00,59000,20240711,-47.88,20200,20231113,52.23,59000,-47.88,20240711,27000,13.89,20240102,59000,-47.88,20240711,23300,31.97,20231120,0.64,N,281820,500,104 억,,2629019,N,N,278,N,00,N +20241119,091045,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30850,0,3,0.00,24949200,814,1.27,30300,30950,30300,40100,21600,30850,30650.12,12.60,0,-181,33250,32050,31150,29950,29050,31600,29500,104,9250,500,21590,50,1,20861556,6436,20.30,1.39,12,0.00,1520.00,22179.00,59000,20240711,-47.71,20200,20231113,52.72,59000,-47.71,20240711,27000,14.26,20240102,59000,-47.71,20240711,23300,32.40,20231120,0.64,N,281820,500,104 억,,2629019,N,N,278,N,00,N 20241118,161011,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30850,-1000,5,-3.14,1971076600,63991,82.79,31850,32350,30250,41400,22300,31850,30802.31,12.68,0,-20337,35216,33532,30616,28932,26016,34375,29775,104,9550,500,22290,50,1,20861556,6436,20.30,1.39,12,0.31,1520.00,22179.00,59000,20240711,-47.71,20200,20231113,52.72,59000,-47.71,20240711,27000,14.26,20240102,59000,-47.71,20240711,23300,32.40,20231120,0.64,N,281820,500,104 억,,2644432,N,N,278,N,00,N 20241118,151024,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30850,-1000,5,-3.14,1819322050,59080,76.44,31850,32350,30250,41400,22300,31850,30794.12,12.68,0,-19011,35216,33532,30616,28932,26016,34375,29775,104,9550,500,22290,50,1,20861556,6436,20.30,1.39,12,0.28,1520.00,22179.00,59000,20240711,-47.71,20200,20231113,52.72,59000,-47.71,20240711,27000,14.26,20240102,59000,-47.71,20240711,23300,32.40,20231120,0.64,N,281820,500,104 억,,2644432,N,N,238,N,00,N 20241118,141025,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,30900,-950,5,-2.98,1387026200,45038,58.27,31850,32350,30250,41400,22300,31850,30796.68,12.68,0,-13461,35216,33532,30616,28932,26016,34375,29775,104,9550,500,22290,50,1,20861556,6446,20.33,1.39,12,0.22,1520.00,22179.00,59000,20240711,-47.63,20200,20231113,52.97,59000,-47.63,20240711,27000,14.44,20240102,59000,-47.63,20240711,23300,32.62,20231120,0.64,N,281820,500,104 억,,2644432,N,N,238,N,00,N diff --git a/282330/price/prices-20241101.csv b/282330/price/prices-20241101.csv index 42b5171c0f10..65cf1d080b7b 100644 --- a/282330/price/prices-20241101.csv +++ b/282330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161007,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108000,1600,2,1.50,1472804900,13715,115.48,104900,108800,104900,138300,74500,106400,107386.39,31.76,0,572,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18667,9.53,1.73,12,0.08,11331.00,62265.00,153700,20231115,-29.73,99000,20240705,9.09,147800,-26.93,20240116,99000,9.09,20240705,147800,-26.93,20240116,99000,9.09,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,93,N,00,N +20241119,151023,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106900,500,2,0.47,1237115700,11531,97.09,104900,108800,104900,138300,74500,106400,107286.07,31.76,0,813,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18476,9.43,1.72,12,0.07,11331.00,62265.00,153700,20231115,-30.45,99000,20240705,7.98,147800,-27.67,20240116,99000,7.98,20240705,147800,-27.67,20240116,99000,7.98,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,112,N,00,N +20241119,141023,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,107100,700,2,0.66,1098317600,10233,86.16,104900,108800,104900,138300,74500,106400,107330.95,31.76,0,1277,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18511,9.45,1.72,12,0.06,11331.00,62265.00,153700,20231115,-30.32,99000,20240705,8.18,147800,-27.54,20240116,99000,8.18,20240705,147800,-27.54,20240116,99000,8.18,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,112,N,00,N +20241119,131026,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,108000,1600,2,1.50,985704100,9186,77.34,104900,108800,104900,138300,74500,106400,107305.04,31.76,0,1277,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18667,9.53,1.73,12,0.05,11331.00,62265.00,153700,20231115,-29.73,99000,20240705,9.09,147800,-26.93,20240116,99000,9.09,20240705,147800,-26.93,20240116,99000,9.09,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,112,N,00,N +20241119,121013,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,107000,600,2,0.56,885959400,8259,69.54,104900,108800,104900,138300,74500,106400,107271.99,31.76,0,1277,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18494,9.44,1.72,12,0.05,11331.00,62265.00,153700,20231115,-30.38,99000,20240705,8.08,147800,-27.60,20240116,99000,8.08,20240705,147800,-27.60,20240116,99000,8.08,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,112,N,00,N +20241119,111024,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106600,200,2,0.19,787507900,7338,61.78,104900,108800,104900,138300,74500,106400,107319.15,31.76,0,1210,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18425,9.41,1.71,12,0.04,11331.00,62265.00,153700,20231115,-30.64,99000,20240705,7.68,147800,-27.88,20240116,99000,7.68,20240705,147800,-27.88,20240116,99000,7.68,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,112,N,00,N +20241119,101049,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,107500,1100,2,1.03,650329700,6059,51.01,104900,108800,104900,138300,74500,106400,107332.84,31.76,0,858,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18580,9.49,1.73,12,0.04,11331.00,62265.00,153700,20231115,-30.06,99000,20240705,8.59,147800,-27.27,20240116,99000,8.59,20240705,147800,-27.27,20240116,99000,8.59,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,112,N,00,N +20241119,091045,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,105900,-500,5,-0.47,78689800,746,6.28,104900,107100,104900,138300,74500,106400,105482.31,31.76,0,-146,109866,108132,105366,103632,100866,109000,104500,173,31900,1000,80860,100,1,17283906,18304,9.35,1.70,12,0.00,11331.00,62265.00,153700,20231115,-31.10,99000,20240705,6.97,147800,-28.35,20240116,99000,6.97,20240705,147800,-28.35,20240116,99000,6.97,20240705,0.20,N,282330,1000,172 억,,5490178,N,N,112,N,00,N 20241118,161011,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106400,2300,2,2.21,1253961500,11857,64.91,102600,107100,102600,135300,72900,104100,105756.90,31.77,0,-38,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18390,9.39,1.71,12,0.07,11331.00,62265.00,153700,20231115,-30.77,99000,20240705,7.47,147800,-28.01,20240116,99000,7.47,20240705,147800,-28.01,20240116,99000,7.47,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,112,N,00,N 20241118,151024,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,106000,1900,2,1.83,1056343100,9997,54.73,102600,107100,102600,135300,72900,104100,105666.01,31.77,0,-179,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18321,9.35,1.70,12,0.06,11331.00,62265.00,153700,20231115,-31.03,99000,20240705,7.07,147800,-28.28,20240116,99000,7.07,20240705,147800,-28.28,20240116,99000,7.07,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,27,N,00,N 20241118,141026,55,40.00,KOSPI200,,유통업,N,N,N,Y,40,N,105500,1400,2,1.34,914668900,8657,47.39,102600,107100,102600,135300,72900,104100,105656.57,31.77,0,86,107566,105832,104966,103232,102366,105400,102800,173,31200,1000,79110,100,1,17283906,18235,9.31,1.69,12,0.05,11331.00,62265.00,153700,20231115,-31.36,99000,20240705,6.57,147800,-28.62,20240116,99000,6.57,20240705,147800,-28.62,20240116,99000,6.57,20240705,0.20,N,282330,1000,172 억,,5490584,N,N,27,N,00,N diff --git a/282720/price/prices-20241101.csv b/282720/price/prices-20241101.csv index 67ebc0a96eb4..e0cb8503475b 100644 --- a/282720/price/prices-20241101.csv +++ b/282720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161007,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8670,-100,5,-1.14,292567780,33976,46.17,8600,8680,8540,11400,6140,8770,8610.65,1.38,0,-11142,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1051,5.14,0.97,12,0.28,1687.00,8943.00,18300,20240527,-52.62,8000,20241118,8.38,18300,-52.62,20240527,8000,8.38,20241118,18300,-52.62,20240527,8000,8.38,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N +20241119,151023,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8630,-140,5,-1.60,274893600,31935,43.39,8600,8680,8540,11400,6140,8770,8607.91,1.38,0,-10203,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1046,5.12,0.97,12,0.26,1687.00,8943.00,18300,20240527,-52.84,8000,20241118,7.88,18300,-52.84,20240527,8000,7.88,20241118,18300,-52.84,20240527,8000,7.88,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N +20241119,141023,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8640,-130,5,-1.48,208010920,24166,32.84,8600,8680,8540,11400,6140,8770,8607.59,1.38,0,-4164,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1047,5.12,0.97,12,0.20,1687.00,8943.00,18300,20240527,-52.79,8000,20241118,8.00,18300,-52.79,20240527,8000,8.00,20241118,18300,-52.79,20240527,8000,8.00,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N +20241119,131026,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8620,-150,5,-1.71,162869740,18933,25.73,8600,8680,8540,11400,6140,8770,8602.43,1.38,0,-2778,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1045,5.11,0.96,12,0.16,1687.00,8943.00,18300,20240527,-52.90,8000,20241118,7.75,18300,-52.90,20240527,8000,7.75,20241118,18300,-52.90,20240527,8000,7.75,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N +20241119,121013,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8600,-170,5,-1.94,148686450,17287,23.49,8600,8680,8540,11400,6140,8770,8601.06,1.38,0,-2296,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1042,5.10,0.96,12,0.14,1687.00,8943.00,18300,20240527,-53.01,8000,20241118,7.50,18300,-53.01,20240527,8000,7.50,20241118,18300,-53.01,20240527,8000,7.50,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N +20241119,111025,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8630,-140,5,-1.60,123436320,14357,19.51,8600,8680,8540,11400,6140,8770,8597.64,1.38,0,-1457,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1046,5.12,0.97,12,0.12,1687.00,8943.00,18300,20240527,-52.84,8000,20241118,7.88,18300,-52.84,20240527,8000,7.88,20241118,18300,-52.84,20240527,8000,7.88,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N +20241119,101050,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8580,-190,5,-2.17,106304800,12364,16.80,8600,8680,8540,11400,6140,8770,8597.93,1.38,0,-1753,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1040,5.09,0.96,12,0.10,1687.00,8943.00,18300,20240527,-53.11,8000,20241118,7.25,18300,-53.11,20240527,8000,7.25,20241118,18300,-53.11,20240527,8000,7.25,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N +20241119,091045,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,8590,-180,5,-2.05,39166460,4550,6.18,8600,8660,8590,11400,6140,8770,8608.01,1.38,0,329,9310,9040,8520,8250,7730,9175,8385,61,2630,500,5610,10,1,12119500,1041,5.09,0.96,12,0.04,1687.00,8943.00,18300,20240527,-53.06,8000,20241118,7.37,18300,-53.06,20240527,8000,7.37,20241118,18300,-53.06,20240527,8000,7.37,20241118,2.82,N,282720,500,60 억,,167647,N,N,0,N,00,N 20241118,161011,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,8770,560,2,6.82,628319870,73203,70.69,8000,8790,8000,10670,5750,8210,8582.99,1.38,0,-12,8703,8456,8233,7986,7763,8345,7875,61,2460,500,5250,10,1,12119500,1063,5.20,0.98,12,0.60,1687.00,8943.00,18300,20240527,-52.08,8000,20241118,9.62,18300,-52.08,20240527,8000,9.62,20241118,18300,-52.08,20240527,8000,9.62,20241118,3.01,N,282720,500,60 억,,167293,N,N,0,N,00,N 20241118,151024,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,8670,460,2,5.60,604914940,70517,68.10,8000,8790,8000,10670,5750,8210,8578.29,1.38,0,-770,8703,8456,8233,7986,7763,8345,7875,61,2460,500,5250,10,1,12119500,1051,5.14,0.97,12,0.58,1687.00,8943.00,18300,20240527,-52.62,8000,20241118,8.38,18300,-52.62,20240527,8000,8.38,20241118,18300,-52.62,20240527,8000,8.38,20241118,3.01,N,282720,500,60 억,,167293,N,N,0,N,00,N 20241118,141026,57,100.00,KOSDAQ,신저가,건설,N,N,N,N, ,N,8620,410,2,4.99,484040650,56650,54.71,8000,8790,8000,10670,5750,8210,8544.41,1.38,0,1106,8703,8456,8233,7986,7763,8345,7875,61,2460,500,5250,10,1,12119500,1045,5.11,0.96,12,0.47,1687.00,8943.00,18300,20240527,-52.90,8000,20241118,7.75,18300,-52.90,20240527,8000,7.75,20241118,18300,-52.90,20240527,8000,7.75,20241118,3.01,N,282720,500,60 억,,167293,N,N,0,N,00,N diff --git a/282880/price/prices-20241101.csv b/282880/price/prices-20241101.csv index ff384d4ddf38..1cb7e4324299 100644 --- a/282880/price/prices-20241101.csv +++ b/282880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161007,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14170,40,2,0.28,827268340,58983,59.02,14410,14410,13810,18360,9900,14130,14025.39,1.42,0,-1246,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1579,13.17,0.94,12,0.53,1076.00,15152.00,29450,20240223,-51.88,12940,20240909,9.51,29450,-51.88,20240223,12940,9.51,20240909,29450,-51.88,20240223,12940,9.51,20240909,4.31,N,282880,500,55 억,,157870,N,N,4,N,00,N +20241119,151024,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14130,0,3,0.00,784379420,55952,55.99,14410,14410,13810,18360,9900,14130,14018.79,1.42,0,-1292,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1574,13.13,0.93,12,0.50,1076.00,15152.00,29450,20240223,-52.02,12940,20240909,9.20,29450,-52.02,20240223,12940,9.20,20240909,29450,-52.02,20240223,12940,9.20,20240909,4.31,N,282880,500,55 억,,157870,N,N,6,N,00,N +20241119,141023,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13980,-150,5,-1.06,695476910,49628,49.66,14410,14410,13810,18360,9900,14130,14013.80,1.42,0,-2207,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1558,12.99,0.92,12,0.45,1076.00,15152.00,29450,20240223,-52.53,12940,20240909,8.04,29450,-52.53,20240223,12940,8.04,20240909,29450,-52.53,20240223,12940,8.04,20240909,4.31,N,282880,500,55 억,,157870,N,N,6,N,00,N +20241119,131026,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14100,-30,5,-0.21,612370940,43701,43.73,14410,14410,13810,18360,9900,14130,14012.74,1.42,0,-1820,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1571,13.10,0.93,12,0.39,1076.00,15152.00,29450,20240223,-52.12,12940,20240909,8.96,29450,-52.12,20240223,12940,8.96,20240909,29450,-52.12,20240223,12940,8.96,20240909,4.31,N,282880,500,55 억,,157870,N,N,6,N,00,N +20241119,121013,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14010,-120,5,-0.85,530917550,37920,37.94,14410,14410,13810,18360,9900,14130,14000.99,1.42,0,-828,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1561,13.02,0.92,12,0.34,1076.00,15152.00,29450,20240223,-52.43,12940,20240909,8.27,29450,-52.43,20240223,12940,8.27,20240909,29450,-52.43,20240223,12940,8.27,20240909,4.31,N,282880,500,55 억,,157870,N,N,6,N,00,N +20241119,111025,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13980,-150,5,-1.06,474660550,33899,33.92,14410,14410,13810,18360,9900,14130,14002.20,1.42,0,-2686,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1558,12.99,0.92,12,0.30,1076.00,15152.00,29450,20240223,-52.53,12940,20240909,8.04,29450,-52.53,20240223,12940,8.04,20240909,29450,-52.53,20240223,12940,8.04,20240909,4.31,N,282880,500,55 억,,157870,N,N,6,N,00,N +20241119,101050,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13930,-200,5,-1.42,378368510,27007,27.02,14410,14410,13810,18360,9900,14130,14010.02,1.42,0,-3495,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1552,12.95,0.92,12,0.24,1076.00,15152.00,29450,20240223,-52.70,12940,20240909,7.65,29450,-52.70,20240223,12940,7.65,20240909,29450,-52.70,20240223,12940,7.65,20240909,4.31,N,282880,500,55 억,,157870,N,N,6,N,00,N +20241119,091045,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13930,-200,5,-1.42,175508850,12438,12.45,14410,14410,13860,18360,9900,14130,14110.70,1.42,0,-1802,14756,14442,13906,13592,13056,14600,13750,56,4230,500,10170,10,1,11141807,1552,12.95,0.92,12,0.11,1076.00,15152.00,29450,20240223,-52.70,12940,20240909,7.65,29450,-52.70,20240223,12940,7.65,20240909,29450,-52.70,20240223,12940,7.65,20240909,4.31,N,282880,500,55 억,,157870,N,N,6,N,00,N 20241118,161012,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14130,590,2,4.36,1375977470,99056,38.00,13410,14220,13370,17600,9480,13540,13890.81,1.20,0,23205,14613,14076,13543,13006,12473,13810,12740,56,4060,500,9740,10,1,11141807,1574,13.13,0.93,12,0.89,1076.00,15152.00,29634,20231109,-52.32,12940,20240909,9.20,29450,-52.02,20240223,12940,9.20,20240909,29450,-52.02,20240223,12940,9.20,20240909,4.32,N,282880,500,55 억,,133478,N,N,6,N,00,N 20241118,151025,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14090,550,2,4.06,1319187970,95036,36.46,13410,14220,13370,17600,9480,13540,13880.93,1.20,0,22744,14613,14076,13543,13006,12473,13810,12740,56,4060,500,9740,10,1,11141807,1570,13.09,0.93,12,0.85,1076.00,15152.00,29634,20231109,-52.45,12940,20240909,8.89,29450,-52.16,20240223,12940,8.89,20240909,29450,-52.16,20240223,12940,8.89,20240909,4.32,N,282880,500,55 억,,133478,N,N,5,N,00,N 20241118,141026,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,14030,490,2,3.62,1198748580,86452,33.16,13410,14220,13370,17600,9480,13540,13866.06,1.20,0,20524,14613,14076,13543,13006,12473,13810,12740,56,4060,500,9740,10,1,11141807,1563,13.04,0.93,12,0.78,1076.00,15152.00,29634,20231109,-52.66,12940,20240909,8.42,29450,-52.36,20240223,12940,8.42,20240909,29450,-52.36,20240223,12940,8.42,20240909,4.32,N,282880,500,55 억,,133478,N,N,5,N,00,N diff --git a/283100/price/prices-20241101.csv b/283100/price/prices-20241101.csv index ae878e260382..5fc63996650d 100644 --- a/283100/price/prices-20241101.csv +++ b/283100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161007,57,100.00,KONEX,,,N,N,N,N, ,N,596,55,2,10.17,34367,62,41.06,541,596,541,622,460,541,554.31,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.10,375,20240807,58.93,3200,-81.38,20240318,375,58.93,20240807,4000,-85.10,20231206,375,58.93,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241119,151024,57,100.00,KONEX,,,N,N,N,N, ,N,541,0,3,0.00,25427,47,31.13,541,541,541,622,460,541,541.00,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241119,141023,57,100.00,KONEX,,,N,N,N,N, ,N,541,0,3,0.00,25427,47,31.13,541,541,541,622,460,541,541.00,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241119,131026,57,100.00,KONEX,,,N,N,N,N, ,N,541,0,3,0.00,25427,47,31.13,541,541,541,622,460,541,541.00,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241119,121013,57,100.00,KONEX,,,N,N,N,N, ,N,541,0,3,0.00,0,0,0.00,0,0,0,622,460,541,0.00,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241119,111025,57,100.00,KONEX,,,N,N,N,N, ,N,541,0,3,0.00,0,0,0.00,0,0,0,622,460,541,0.00,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241119,101050,57,100.00,KONEX,,,N,N,N,N, ,N,541,0,3,0.00,0,0,0.00,0,0,0,622,460,541,0.00,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N +20241119,091046,57,100.00,KONEX,,,N,N,N,N, ,N,541,0,3,0.00,0,0,0.00,0,0,0,622,460,541,0.00,0.00,0,0,612,576,558,522,504,567,513,33,81,500,320,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241118,161012,57,100.00,KONEX,,,N,N,N,N, ,N,541,-55,5,-9.23,81989,151,4.07,594,594,540,685,507,596,542.97,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,36,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.48,375,20240807,44.27,3200,-83.09,20240318,375,44.27,20240807,4000,-86.48,20231206,375,44.27,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241118,151025,57,100.00,KONEX,,,N,N,N,N, ,N,594,-2,5,-0.34,14364,26,0.70,594,594,540,685,507,596,552.46,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,39,-0.98,-0.46,12,0.00,-607.00,-1289.00,4000,20231206,-85.15,375,20240807,58.40,3200,-81.44,20240318,375,58.40,20240807,4000,-85.15,20231206,375,58.40,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N 20241118,141027,57,100.00,KONEX,,,N,N,N,N, ,N,540,-56,5,-9.40,11394,21,0.57,594,594,540,685,507,596,542.57,0.00,0,0,618,606,584,572,550,613,579,33,89,500,350,1,1,6564899,35,-0.89,-0.42,12,0.00,-607.00,-1289.00,4000,20231206,-86.50,375,20240807,44.00,3200,-83.12,20240318,375,44.00,20240807,4000,-86.50,20231206,375,44.00,20240807,0.00,N,283100,500,32 억,,0,N,N,0,N,00,N diff --git a/284620/price/prices-20241101.csv b/284620/price/prices-20241101.csv index b13636390130..e48719854f66 100644 --- a/284620/price/prices-20241101.csv +++ b/284620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161008,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,-165,5,-4.15,776195300,201171,118.37,4180,4250,3755,5160,2785,3975,3858.42,2.28,0,-18303,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1074,-6.98,9.01,12,0.71,-546.00,423.00,7100,20240702,-46.34,2275,20240416,67.47,7100,-46.34,20240702,2275,67.47,20240416,7100,-46.34,20240702,2275,67.47,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N +20241119,151024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3805,-170,5,-4.28,758722730,196596,115.68,4180,4250,3755,5160,2785,3975,3859.30,2.28,0,-18462,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1072,-6.97,9.00,12,0.70,-546.00,423.00,7100,20240702,-46.41,2275,20240416,67.25,7100,-46.41,20240702,2275,67.25,20240416,7100,-46.41,20240702,2275,67.25,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N +20241119,141024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3805,-170,5,-4.28,689111025,178322,104.92,4180,4250,3755,5160,2785,3975,3864.42,2.28,0,-17908,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1072,-6.97,9.00,12,0.63,-546.00,423.00,7100,20240702,-46.41,2275,20240416,67.25,7100,-46.41,20240702,2275,67.25,20240416,7100,-46.41,20240702,2275,67.25,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N +20241119,131027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3780,-195,5,-4.91,631435210,163190,96.02,4180,4250,3755,5160,2785,3975,3869.32,2.28,0,-16147,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1065,-6.92,8.94,12,0.58,-546.00,423.00,7100,20240702,-46.76,2275,20240416,66.15,7100,-46.76,20240702,2275,66.15,20240416,7100,-46.76,20240702,2275,66.15,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N +20241119,121014,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3790,-185,5,-4.65,551623590,142066,83.59,4180,4250,3765,5160,2785,3975,3882.87,2.28,0,-12139,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1068,-6.94,8.96,12,0.50,-546.00,423.00,7100,20240702,-46.62,2275,20240416,66.59,7100,-46.62,20240702,2275,66.59,20240416,7100,-46.62,20240702,2275,66.59,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N +20241119,111026,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3840,-135,5,-3.40,488429075,125446,73.81,4180,4250,3765,5160,2785,3975,3893.54,2.28,0,-11854,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1082,-7.03,9.08,12,0.45,-546.00,423.00,7100,20240702,-45.92,2275,20240416,68.79,7100,-45.92,20240702,2275,68.79,20240416,7100,-45.92,20240702,2275,68.79,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N +20241119,101050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3810,-165,5,-4.15,407251250,103994,61.19,4180,4250,3780,5160,2785,3975,3916.10,2.28,0,-6581,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1074,-6.98,9.01,12,0.37,-546.00,423.00,7100,20240702,-46.34,2275,20240416,67.47,7100,-46.34,20240702,2275,67.47,20240416,7100,-46.34,20240702,2275,67.47,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N +20241119,091046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3910,-65,5,-1.64,150811810,36939,21.73,4180,4250,3910,5160,2785,3975,4082.73,2.28,0,-3294,4218,4096,3893,3771,3568,4137,3812,141,1185,500,2700,5,1,28180793,1102,-7.16,9.24,12,0.13,-546.00,423.00,7100,20240702,-44.93,2275,20240416,71.87,7100,-44.93,20240702,2275,71.87,20240416,7100,-44.93,20240702,2275,71.87,20240416,0.05,N,284620,500,140 억,,641347,N,N,0,N,00,N 20241118,161012,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3975,0,3,0.00,653010465,169717,117.40,3975,4015,3690,5160,2785,3975,3847.64,2.30,0,-7547,4448,4211,4003,3766,3558,4330,3885,141,1185,500,2700,5,1,28180793,1120,-7.28,9.40,12,0.60,-546.00,423.00,7100,20240702,-44.01,2275,20240416,74.73,7100,-44.01,20240702,2275,74.73,20240416,7100,-44.01,20240702,2275,74.73,20240416,0.05,N,284620,500,140 억,,648894,N,N,0,N,00,N 20241118,151025,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3960,-15,5,-0.38,640053620,166456,115.15,3975,4015,3690,5160,2785,3975,3845.18,2.30,0,-6661,4448,4211,4003,3766,3558,4330,3885,141,1185,500,2700,5,1,28180793,1116,-7.25,9.36,12,0.59,-546.00,423.00,7100,20240702,-44.23,2275,20240416,74.07,7100,-44.23,20240702,2275,74.07,20240416,7100,-44.23,20240702,2275,74.07,20240416,0.05,N,284620,500,140 억,,648894,N,N,0,N,00,N 20241118,141027,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,3895,-80,5,-2.01,570449945,148730,102.89,3975,4015,3690,5160,2785,3975,3835.47,2.30,0,-3382,4448,4211,4003,3766,3558,4330,3885,141,1185,500,2700,5,1,28180793,1098,-7.13,9.21,12,0.53,-546.00,423.00,7100,20240702,-45.14,2275,20240416,71.21,7100,-45.14,20240702,2275,71.21,20240416,7100,-45.14,20240702,2275,71.21,20240416,0.05,N,284620,500,140 억,,648894,N,N,0,N,00,N diff --git a/284740/price/prices-20241101.csv b/284740/price/prices-20241101.csv index a32526b1b7e8..e5bd9b6156f5 100644 --- a/284740/price/prices-20241101.csv +++ b/284740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161008,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20850,-300,5,-1.42,296876550,14154,92.06,21100,21300,20750,27450,14850,21150,20974.75,6.28,0,-2998,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4678,4.18,0.58,12,0.06,4990.00,35987.00,24900,20231114,-16.27,19730,20240805,5.68,24400,-14.55,20240627,19730,5.68,20240805,24400,-14.55,20240627,19730,5.68,20240805,0.36,N,284740,100,22 억,,1408915,N,N,74,N,00,N +20241119,151024,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20950,-200,5,-0.95,222516100,10621,69.08,21100,21300,20750,27450,14850,21150,20950.58,6.28,0,-1271,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4701,4.20,0.58,12,0.05,4990.00,35987.00,24900,20231114,-15.86,19730,20240805,6.18,24400,-14.14,20240627,19730,6.18,20240805,24400,-14.14,20240627,19730,6.18,20240805,0.36,N,284740,100,22 억,,1408915,N,N,16,N,00,N +20241119,141024,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20800,-350,5,-1.65,163646450,7797,50.72,21100,21300,20750,27450,14850,21150,20988.39,6.28,0,-1381,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4667,4.17,0.58,12,0.03,4990.00,35987.00,24900,20231114,-16.47,19730,20240805,5.42,24400,-14.75,20240627,19730,5.42,20240805,24400,-14.75,20240627,19730,5.42,20240805,0.36,N,284740,100,22 억,,1408915,N,N,16,N,00,N +20241119,131027,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,-250,5,-1.18,127531650,6065,39.45,21100,21300,20850,27450,14850,21150,21027.48,6.28,0,-1513,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4689,4.19,0.58,12,0.03,4990.00,35987.00,24900,20231114,-16.06,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.36,N,284740,100,22 억,,1408915,N,N,16,N,00,N +20241119,121014,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,20900,-250,5,-1.18,117875100,5604,36.45,21100,21300,20850,27450,14850,21150,21034.10,6.28,0,-1290,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4689,4.19,0.58,12,0.02,4990.00,35987.00,24900,20231114,-16.06,19730,20240805,5.93,24400,-14.34,20240627,19730,5.93,20240805,24400,-14.34,20240627,19730,5.93,20240805,0.36,N,284740,100,22 억,,1408915,N,N,16,N,00,N +20241119,111026,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21000,-150,5,-0.71,75985900,3603,23.44,21100,21300,20950,27450,14850,21150,21089.62,6.28,0,-277,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4712,4.21,0.58,12,0.02,4990.00,35987.00,24900,20231114,-15.66,19730,20240805,6.44,24400,-13.93,20240627,19730,6.44,20240805,24400,-13.93,20240627,19730,6.44,20240805,0.36,N,284740,100,22 억,,1408915,N,N,16,N,00,N +20241119,101051,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21100,-50,5,-0.24,47524100,2251,14.64,21100,21300,21000,27450,14850,21150,21112.44,6.28,0,-321,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4734,4.23,0.59,12,0.01,4990.00,35987.00,24900,20231114,-15.26,19730,20240805,6.94,24400,-13.52,20240627,19730,6.94,20240805,24400,-13.52,20240627,19730,6.94,20240805,0.36,N,284740,100,22 억,,1408915,N,N,16,N,00,N +20241119,091046,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21100,-50,5,-0.24,15335750,727,4.73,21100,21150,21000,27450,14850,21150,21094.57,6.28,0,-631,21616,21382,21166,20932,20716,21275,20825,22,6300,100,15650,50,1,22437330,4734,4.23,0.59,12,0.00,4990.00,35987.00,24900,20231114,-15.26,19730,20240805,6.94,24400,-13.52,20240627,19730,6.94,20240805,24400,-13.52,20240627,19730,6.94,20240805,0.36,N,284740,100,22 억,,1408915,N,N,16,N,00,N 20241118,161012,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21150,-50,5,-0.24,326118250,15371,49.66,21200,21400,20950,27550,14850,21200,21216.46,6.30,0,-6485,21900,21550,20850,20500,19800,21725,20675,22,6350,100,15680,50,1,22437330,4745,4.24,0.59,12,0.07,4990.00,35987.00,24900,20231114,-15.06,19730,20240805,7.20,24400,-13.32,20240627,19730,7.20,20240805,24400,-13.32,20240627,19730,7.20,20240805,0.35,N,284740,100,22 억,,1413570,N,N,13,N,00,N 20241118,151025,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21050,-150,5,-0.71,311984700,14702,47.50,21200,21400,20950,27550,14850,21200,21220.56,6.30,0,-6299,21900,21550,20850,20500,19800,21725,20675,22,6350,100,15680,50,1,22437330,4723,4.22,0.58,12,0.07,4990.00,35987.00,24900,20231114,-15.46,19730,20240805,6.69,24400,-13.73,20240627,19730,6.69,20240805,24400,-13.73,20240627,19730,6.69,20240805,0.35,N,284740,100,22 억,,1413570,N,N,6,N,00,N 20241118,141027,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,21200,0,3,0.00,283473750,13352,43.14,21200,21400,20950,27550,14850,21200,21230.81,6.30,0,-6054,21900,21550,20850,20500,19800,21725,20675,22,6350,100,15680,50,1,22437330,4757,4.25,0.59,12,0.06,4990.00,35987.00,24900,20231114,-14.86,19730,20240805,7.45,24400,-13.11,20240627,19730,7.45,20240805,24400,-13.11,20240627,19730,7.45,20240805,0.35,N,284740,100,22 억,,1413570,N,N,6,N,00,N diff --git a/285130/price/prices-20241101.csv b/285130/price/prices-20241101.csv index 84cb50522f1f..411ebd9043b1 100644 --- a/285130/price/prices-20241101.csv +++ b/285130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161008,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42700,1700,2,4.15,1184034900,28255,133.49,40700,42750,40700,53300,28700,41000,41905.29,11.58,0,-793,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7367,20.75,0.39,12,0.16,2058.00,109846.00,74100,20240103,-42.38,39800,20241115,7.29,74100,-42.38,20240103,39800,7.29,20241115,74100,-42.38,20240103,39800,7.29,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,189,N,00,N +20241119,151025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42650,1650,2,4.02,1065370700,25470,120.33,40700,42700,40700,53300,28700,41000,41828.45,11.58,0,-1130,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7359,20.72,0.39,12,0.15,2058.00,109846.00,74100,20240103,-42.44,39800,20241115,7.16,74100,-42.44,20240103,39800,7.16,20241115,74100,-42.44,20240103,39800,7.16,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,1069,N,00,N +20241119,141025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42400,1400,2,3.41,837756800,20103,94.97,40700,42500,40700,53300,28700,41000,41673.22,11.58,0,1093,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7316,20.60,0.39,12,0.12,2058.00,109846.00,74100,20240103,-42.78,39800,20241115,6.53,74100,-42.78,20240103,39800,6.53,20241115,74100,-42.78,20240103,39800,6.53,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,1069,N,00,N +20241119,131027,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42050,1050,2,2.56,602497000,14529,68.64,40700,42100,40700,53300,28700,41000,41468.58,11.58,0,780,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7255,20.43,0.38,12,0.08,2058.00,109846.00,74100,20240103,-43.25,39800,20241115,5.65,74100,-43.25,20240103,39800,5.65,20241115,74100,-43.25,20240103,39800,5.65,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,1069,N,00,N +20241119,121014,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,42050,1050,2,2.56,476340050,11527,54.46,40700,42050,40700,53300,28700,41000,41323.85,11.58,0,922,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7255,20.43,0.38,12,0.07,2058.00,109846.00,74100,20240103,-43.25,39800,20241115,5.65,74100,-43.25,20240103,39800,5.65,20241115,74100,-43.25,20240103,39800,5.65,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,1069,N,00,N +20241119,111026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41750,750,2,1.83,338579200,8233,38.90,40700,41800,40700,53300,28700,41000,41124.64,11.58,0,305,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7203,20.29,0.38,12,0.05,2058.00,109846.00,74100,20240103,-43.66,39800,20241115,4.90,74100,-43.66,20240103,39800,4.90,20241115,74100,-43.66,20240103,39800,4.90,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,1069,N,00,N +20241119,101051,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40950,-50,5,-0.12,157599450,3858,18.23,40700,41050,40700,53300,28700,41000,40850.04,11.58,0,-1765,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7065,19.90,0.37,12,0.02,2058.00,109846.00,74100,20240103,-44.74,39800,20241115,2.89,74100,-44.74,20240103,39800,2.89,20241115,74100,-44.74,20240103,39800,2.89,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,1069,N,00,N +20241119,091046,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40800,-200,5,-0.49,37654350,924,4.37,40700,41000,40700,53300,28700,41000,40751.46,11.58,0,-400,41966,41482,40766,40282,39566,41725,40525,882,12300,5000,31160,50,1,17253783,7040,19.83,0.37,12,0.01,2058.00,109846.00,74100,20240103,-44.94,39800,20241115,2.51,74100,-44.94,20240103,39800,2.51,20241115,74100,-44.94,20240103,39800,2.51,20241115,0.83,N,285130,5000,882 억,,1998229,N,N,1069,N,00,N 20241118,161013,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,41000,650,2,1.61,858923850,21053,73.84,40100,41250,40050,52400,28250,40350,40795.90,11.57,0,2651,41116,40732,40266,39882,39416,40500,39650,882,12050,5000,30660,50,1,17253783,7074,19.92,0.37,12,0.12,2058.00,109846.00,74100,20240103,-44.67,39800,20241115,3.02,74100,-44.67,20240103,39800,3.02,20241115,74100,-44.67,20240103,39800,3.02,20241115,0.82,N,285130,5000,882 억,,1996636,N,N,1069,N,00,N 20241118,151026,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40750,400,2,0.99,771314200,18910,66.33,40100,41250,40050,52400,28250,40350,40788.69,11.57,0,1894,41116,40732,40266,39882,39416,40500,39650,882,12050,5000,30660,50,1,17253783,7031,19.80,0.37,12,0.11,2058.00,109846.00,74100,20240103,-45.01,39800,20241115,2.39,74100,-45.01,20240103,39800,2.39,20241115,74100,-45.01,20240103,39800,2.39,20241115,0.82,N,285130,5000,882 억,,1996636,N,N,1201,N,00,N 20241118,141027,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,40700,350,2,0.87,618600150,15157,53.16,40100,41250,40050,52400,28250,40350,40812.84,11.57,0,728,41116,40732,40266,39882,39416,40500,39650,882,12050,5000,30660,50,1,17253783,7022,19.78,0.37,12,0.09,2058.00,109846.00,74100,20240103,-45.07,39800,20241115,2.26,74100,-45.07,20240103,39800,2.26,20241115,74100,-45.07,20240103,39800,2.26,20241115,0.82,N,285130,5000,882 억,,1996636,N,N,1201,N,00,N diff --git a/285490/price/prices-20241101.csv b/285490/price/prices-20241101.csv index 488161cdbfc7..d3faa4861bb8 100644 --- a/285490/price/prices-20241101.csv +++ b/285490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161008,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11620,550,2,4.97,482924290,42250,101.38,11110,11840,10840,14390,7750,11070,11429.96,0.30,0,8781,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1229,4.14,0.74,12,0.40,2806.00,15777.00,27500,20231128,-57.75,10160,20241114,14.37,25600,-54.61,20240105,10160,14.37,20241114,27500,-57.75,20231128,10160,14.37,20241114,1.56,N,285490,500,52 억,,31695,N,N,4,N,00,N +20241119,151025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11610,540,2,4.88,430147100,37731,90.53,11110,11840,10840,14390,7750,11070,11400.36,0.30,0,8625,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1228,4.14,0.74,12,0.36,2806.00,15777.00,27500,20231128,-57.78,10160,20241114,14.27,25600,-54.65,20240105,10160,14.27,20241114,27500,-57.78,20231128,10160,14.27,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N +20241119,141025,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11540,470,2,4.25,391610270,34393,82.52,11110,11840,10840,14390,7750,11070,11386.34,0.30,0,8292,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1220,4.11,0.73,12,0.33,2806.00,15777.00,27500,20231128,-58.04,10160,20241114,13.58,25600,-54.92,20240105,10160,13.58,20241114,27500,-58.04,20231128,10160,13.58,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N +20241119,131027,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11750,680,2,6.14,341512360,30070,72.15,11110,11840,10840,14390,7750,11070,11357.25,0.30,0,7732,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1243,4.19,0.74,12,0.28,2806.00,15777.00,27500,20231128,-57.27,10160,20241114,15.65,25600,-54.10,20240105,10160,15.65,20241114,27500,-57.27,20231128,10160,15.65,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N +20241119,121014,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11380,310,2,2.80,217982640,19423,46.60,11110,11380,10840,14390,7750,11070,11222.91,0.30,0,5117,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1204,4.06,0.72,12,0.18,2806.00,15777.00,27500,20231128,-58.62,10160,20241114,12.01,25600,-55.55,20240105,10160,12.01,20241114,27500,-58.62,20231128,10160,12.01,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N +20241119,111026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11220,150,2,1.36,159445950,14229,34.14,11110,11380,10840,14390,7750,11070,11205.70,0.30,0,4037,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1187,4.00,0.71,12,0.13,2806.00,15777.00,27500,20231128,-59.20,10160,20241114,10.43,25600,-56.17,20240105,10160,10.43,20241114,27500,-59.20,20231128,10160,10.43,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N +20241119,101051,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11250,180,2,1.63,63119570,5708,13.70,11110,11250,10840,14390,7750,11070,11058.09,0.30,0,1266,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1190,4.01,0.71,12,0.05,2806.00,15777.00,27500,20231128,-59.09,10160,20241114,10.73,25600,-56.05,20240105,10160,10.73,20241114,27500,-59.09,20231128,10160,10.73,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N +20241119,091047,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11160,90,2,0.81,30725670,2796,6.71,11110,11160,10840,14390,7750,11070,10989.15,0.30,0,808,12023,11546,11273,10796,10523,11410,10660,53,3320,500,7970,10,1,10575831,1180,3.98,0.71,12,0.03,2806.00,15777.00,27500,20231128,-59.42,10160,20241114,9.84,25600,-56.41,20240105,10160,9.84,20241114,27500,-59.42,20231128,10160,9.84,20241114,1.56,N,285490,500,52 억,,31695,N,N,10,N,00,N 20241118,161013,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11070,-330,5,-2.89,472324150,41676,10.65,11200,11750,11000,14820,7980,11400,11332.56,0.30,0,-93,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1171,3.95,0.70,12,0.39,2806.00,15777.00,27500,20231128,-59.75,10160,20241114,8.96,25600,-56.76,20240105,10160,8.96,20241114,27500,-59.75,20231128,10160,8.96,20241114,1.56,N,285490,500,52 억,,31770,N,N,10,N,00,N 20241118,151026,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11110,-290,5,-2.54,455811950,40187,10.27,11200,11750,11000,14820,7980,11400,11341.66,0.30,0,-40,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1175,3.96,0.70,12,0.38,2806.00,15777.00,27500,20231128,-59.60,10160,20241114,9.35,25600,-56.60,20240105,10160,9.35,20241114,27500,-59.60,20231128,10160,9.35,20241114,1.56,N,285490,500,52 억,,31770,N,N,14,N,00,N 20241118,141028,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,11200,-200,5,-1.75,415404030,36554,9.34,11200,11750,11000,14820,7980,11400,11363.70,0.30,0,-990,13366,12382,11506,10522,9646,12875,11015,53,3420,500,8200,10,1,10575831,1184,3.99,0.71,12,0.35,2806.00,15777.00,27500,20231128,-59.27,10160,20241114,10.24,25600,-56.25,20240105,10160,10.24,20241114,27500,-59.27,20231128,10160,10.24,20241114,1.56,N,285490,500,52 억,,31770,N,N,14,N,00,N diff --git a/285800/price/prices-20241101.csv b/285800/price/prices-20241101.csv index 1a83c72b4728..23243553b033 100644 --- a/285800/price/prices-20241101.csv +++ b/285800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,15,2,0.65,46993265,20259,63.36,2335,2350,2300,3015,1625,2320,2319.62,0.46,0,-2210,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,408,-19.30,0.99,12,0.12,-121.00,2352.00,4850,20240131,-51.86,2210,20240806,5.66,4850,-51.86,20240131,2210,5.66,20240806,4850,-51.86,20240131,2210,5.66,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N +20241119,151025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,30,2,1.29,42883220,18492,57.84,2335,2350,2300,3015,1625,2320,2319.01,0.46,0,-2102,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,411,-19.42,1.00,12,0.11,-121.00,2352.00,4850,20240131,-51.55,2210,20240806,6.33,4850,-51.55,20240131,2210,6.33,20240806,4850,-51.55,20240131,2210,6.33,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N +20241119,141025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,15,2,0.65,19817690,8574,26.82,2335,2345,2305,3015,1625,2320,2311.37,0.46,0,-1134,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,408,-19.30,0.99,12,0.05,-121.00,2352.00,4850,20240131,-51.86,2210,20240806,5.66,4850,-51.86,20240131,2210,5.66,20240806,4850,-51.86,20240131,2210,5.66,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N +20241119,131028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,10,2,0.43,15381440,6661,20.83,2335,2345,2305,3015,1625,2320,2309.18,0.46,0,-1130,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,407,-19.26,0.99,12,0.04,-121.00,2352.00,4850,20240131,-51.96,2210,20240806,5.43,4850,-51.96,20240131,2210,5.43,20240806,4850,-51.96,20240131,2210,5.43,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N +20241119,121015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-5,5,-0.22,15007690,6500,20.33,2335,2345,2305,3015,1625,2320,2308.88,0.46,0,-969,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,405,-19.13,0.98,12,0.04,-121.00,2352.00,4850,20240131,-52.27,2210,20240806,4.75,4850,-52.27,20240131,2210,4.75,20240806,4850,-52.27,20240131,2210,4.75,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N +20241119,111027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-15,5,-0.65,12850385,5565,17.41,2335,2345,2305,3015,1625,2320,2309.14,0.46,0,-612,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,403,-19.05,0.98,12,0.03,-121.00,2352.00,4850,20240131,-52.47,2210,20240806,4.30,4850,-52.47,20240131,2210,4.30,20240806,4850,-52.47,20240131,2210,4.30,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N +20241119,101052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,20,2,0.86,2530730,1089,3.41,2335,2345,2310,3015,1625,2320,2323.90,0.46,0,-449,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,409,-19.34,0.99,12,0.01,-121.00,2352.00,4850,20240131,-51.75,2210,20240806,5.88,4850,-51.75,20240131,2210,5.88,20240806,4850,-51.75,20240131,2210,5.88,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N +20241119,091047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,5,2,0.22,802860,345,1.08,2335,2335,2320,3015,1625,2320,2327.13,0.46,0,-248,2433,2376,2338,2281,2243,2357,2262,17,695,100,1390,5,1,17477270,406,-19.21,0.99,12,0.00,-121.00,2352.00,4850,20240131,-52.06,2210,20240806,5.20,4850,-52.06,20240131,2210,5.20,20240806,4850,-52.06,20240131,2210,5.20,20240806,1.77,N,285800,100,17 억,,79961,N,N,0,N,00,N 20241118,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-20,5,-0.85,74276300,31973,202.75,2350,2395,2300,3040,1640,2340,2323.10,0.45,0,659,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,405,-19.17,0.99,12,0.18,-121.00,2352.00,4850,20240131,-52.16,2210,20240806,4.98,4850,-52.16,20240131,2210,4.98,20240806,4850,-52.16,20240131,2210,4.98,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N 20241118,151026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-10,5,-0.43,69633930,29972,190.06,2350,2395,2300,3040,1640,2340,2323.30,0.45,0,670,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,407,-19.26,0.99,12,0.17,-121.00,2352.00,4850,20240131,-51.96,2210,20240806,5.43,4850,-51.96,20240131,2210,5.43,20240806,4850,-51.96,20240131,2210,5.43,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N 20241118,141028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-25,5,-1.07,64226275,27633,175.23,2350,2395,2300,3040,1640,2340,2324.26,0.45,0,1191,2386,2362,2321,2297,2256,2375,2310,17,700,100,1400,5,1,17477270,405,-19.13,0.98,12,0.16,-121.00,2352.00,4850,20240131,-52.27,2210,20240806,4.75,4850,-52.27,20240131,2210,4.75,20240806,4850,-52.27,20240131,2210,4.75,20240806,1.80,N,285800,100,17 억,,79302,N,N,0,N,00,N diff --git a/286750/price/prices-20241101.csv b/286750/price/prices-20241101.csv index 8459feacb0af..193920be4918 100644 --- a/286750/price/prices-20241101.csv +++ b/286750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1295,2,2,0.15,73498806,56815,52.09,1295,1313,1285,1680,906,1293,1293.65,0.65,0,-10158,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,268,-4.23,2.75,12,0.27,-306.00,471.00,3375,20231110,-61.63,1265,20241115,2.37,3320,-60.99,20240102,1265,2.37,20241115,3365,-61.52,20231226,1265,2.37,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N +20241119,151026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1293,0,3,0.00,58989586,45610,41.82,1295,1313,1285,1680,906,1293,1293.35,0.65,0,-9653,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,268,-4.23,2.75,12,0.22,-306.00,471.00,3375,20231110,-61.69,1265,20241115,2.21,3320,-61.05,20240102,1265,2.21,20241115,3365,-61.58,20231226,1265,2.21,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N +20241119,141026,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1299,6,2,0.46,42767947,33020,30.28,1295,1313,1290,1680,906,1293,1295.21,0.65,0,-5482,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,269,-4.25,2.76,12,0.16,-306.00,471.00,3375,20231110,-61.51,1265,20241115,2.69,3320,-60.87,20240102,1265,2.69,20241115,3365,-61.40,20231226,1265,2.69,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N +20241119,131028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,7,2,0.54,40245998,31074,28.49,1295,1313,1290,1680,906,1293,1295.17,0.65,0,-4833,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,269,-4.25,2.76,12,0.15,-306.00,471.00,3375,20231110,-61.48,1265,20241115,2.77,3320,-60.84,20240102,1265,2.77,20241115,3365,-61.37,20231226,1265,2.77,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N +20241119,121015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1298,5,2,0.39,38003845,29346,26.91,1295,1313,1290,1680,906,1293,1295.03,0.65,0,-4556,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,269,-4.24,2.76,12,0.14,-306.00,471.00,3375,20231110,-61.54,1265,20241115,2.61,3320,-60.90,20240102,1265,2.61,20241115,3365,-61.43,20231226,1265,2.61,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N +20241119,111027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1295,2,2,0.15,30229804,23328,21.39,1295,1313,1295,1680,906,1293,1295.86,0.65,0,-2829,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,268,-4.23,2.75,12,0.11,-306.00,471.00,3375,20231110,-61.63,1265,20241115,2.37,3320,-60.99,20240102,1265,2.37,20241115,3365,-61.52,20231226,1265,2.37,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N +20241119,101052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,17,2,1.31,2518285,1932,1.77,1295,1313,1295,1680,906,1293,1303.46,0.65,0,-609,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,271,-4.28,2.78,12,0.01,-306.00,471.00,3375,20231110,-61.19,1265,20241115,3.56,3320,-60.54,20240102,1265,3.56,20241115,3365,-61.07,20231226,1265,3.56,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N +20241119,091047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,8,2,0.62,331545,255,0.23,1295,1301,1295,1680,906,1293,1300.18,0.65,0,-24,1381,1336,1308,1263,1235,1323,1250,103,387,500,870,1,1,20694559,269,-4.25,2.76,12,0.00,-306.00,471.00,3375,20231110,-61.45,1265,20241115,2.85,3320,-60.81,20240102,1265,2.85,20241115,3365,-61.34,20231226,1265,2.85,20241115,0.19,N,286750,500,103 억,,135088,N,N,0,N,00,N 20241118,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1293,-52,5,-3.87,139667144,106568,62.12,1345,1353,1280,1748,942,1345,1310.62,0.68,0,-7802,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,268,-4.23,2.75,12,0.51,-306.00,471.00,3375,20231110,-61.69,1265,20241115,2.21,3320,-61.05,20240102,1265,2.21,20241115,3365,-61.58,20231226,1265,2.21,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N 20241118,151027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1308,-37,5,-2.75,135267746,103166,60.14,1345,1353,1280,1748,942,1345,1311.17,0.68,0,-6978,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,271,-4.27,2.78,12,0.50,-306.00,471.00,3375,20231110,-61.24,1265,20241115,3.40,3320,-60.60,20240102,1265,3.40,20241115,3365,-61.13,20231226,1265,3.40,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N 20241118,141028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1299,-46,5,-3.42,117292567,89320,52.07,1345,1353,1280,1748,942,1345,1313.17,0.68,0,-6822,1499,1421,1343,1265,1187,1383,1227,103,403,500,910,1,1,20694559,269,-4.25,2.76,12,0.43,-306.00,471.00,3375,20231110,-61.51,1265,20241115,2.69,3320,-60.87,20240102,1265,2.69,20241115,3365,-61.40,20231226,1265,2.69,20241115,0.10,N,286750,500,103 억,,141567,N,N,0,N,00,N diff --git a/286940/price/prices-20241101.csv b/286940/price/prices-20241101.csv index 02b9f20de40a..fe05221e3e84 100644 --- a/286940/price/prices-20241101.csv +++ b/286940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161009,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20000,170,2,0.86,1636947090,82656,78.60,19850,20200,19600,25750,13890,19830,19804.09,1.43,0,11405,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,50,1,15129367,3026,7.33,0.72,12,0.55,2728.00,27924.00,53900,20240126,-62.89,19230,20241113,4.00,53900,-62.89,20240126,19230,4.00,20241113,53900,-62.89,20240126,19230,4.00,20241113,2.66,N,286940,5000,756 억,,216202,N,N,18,N,00,N +20241119,151026,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,20000,170,2,0.86,1580342750,79828,75.91,19850,20200,19600,25750,13890,19830,19796.85,1.43,0,11179,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,50,1,15129367,3026,7.33,0.72,12,0.53,2728.00,27924.00,53900,20240126,-62.89,19230,20241113,4.00,53900,-62.89,20240126,19230,4.00,20241113,53900,-62.89,20240126,19230,4.00,20241113,2.66,N,286940,5000,756 억,,216202,N,N,15,N,00,N +20241119,141026,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19870,40,2,0.20,1396587540,70577,67.12,19850,20200,19600,25750,13890,19830,19788.14,1.43,0,9570,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,10,1,15129367,3006,7.28,0.71,12,0.47,2728.00,27924.00,53900,20240126,-63.14,19230,20241113,3.33,53900,-63.14,20240126,19230,3.33,20241113,53900,-63.14,20240126,19230,3.33,20241113,2.66,N,286940,5000,756 억,,216202,N,N,15,N,00,N +20241119,131028,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19940,110,2,0.55,1261680530,63793,60.66,19850,20200,19600,25750,13890,19830,19777.73,1.43,0,7811,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,10,1,15129367,3017,7.31,0.71,12,0.42,2728.00,27924.00,53900,20240126,-63.01,19230,20241113,3.69,53900,-63.01,20240126,19230,3.69,20241113,53900,-63.01,20240126,19230,3.69,20241113,2.66,N,286940,5000,756 억,,216202,N,N,15,N,00,N +20241119,121015,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19750,-80,5,-0.40,1054976360,53355,50.74,19850,20200,19600,25750,13890,19830,19772.77,1.43,0,3128,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,10,1,15129367,2988,7.24,0.71,12,0.35,2728.00,27924.00,53900,20240126,-63.36,19230,20241113,2.70,53900,-63.36,20240126,19230,2.70,20241113,53900,-63.36,20240126,19230,2.70,20241113,2.66,N,286940,5000,756 억,,216202,N,N,15,N,00,N +20241119,111027,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19690,-140,5,-0.71,901475810,45555,43.32,19850,20200,19600,25750,13890,19830,19788.73,1.43,0,790,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,10,1,15129367,2979,7.22,0.71,12,0.30,2728.00,27924.00,53900,20240126,-63.47,19230,20241113,2.39,53900,-63.47,20240126,19230,2.39,20241113,53900,-63.47,20240126,19230,2.39,20241113,2.66,N,286940,5000,756 억,,216202,N,N,15,N,00,N +20241119,101052,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19870,40,2,0.20,678992530,34265,32.58,19850,20200,19600,25750,13890,19830,19815.92,1.43,0,4,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,10,1,15129367,3006,7.28,0.71,12,0.23,2728.00,27924.00,53900,20240126,-63.14,19230,20241113,3.33,53900,-63.14,20240126,19230,3.33,20241113,53900,-63.14,20240126,19230,3.33,20241113,2.66,N,286940,5000,756 억,,216202,N,N,15,N,00,N +20241119,091047,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19920,90,2,0.45,126075460,6303,5.99,19850,20200,19850,25750,13890,19830,20002.45,1.43,0,2123,21550,20690,20140,19280,18730,20415,19005,756,5920,5000,14270,10,1,15129367,3014,7.30,0.71,12,0.04,2728.00,27924.00,53900,20240126,-63.04,19230,20241113,3.59,53900,-63.04,20240126,19230,3.59,20241113,53900,-63.04,20240126,19230,3.59,20241113,2.66,N,286940,5000,756 억,,216202,N,N,15,N,00,N 20241118,161014,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19830,-470,5,-2.32,2097050240,105043,183.65,19870,21000,19590,26350,14250,20300,19963.75,1.28,0,16929,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,10,1,15129367,3000,7.27,0.71,12,0.69,2728.00,27924.00,53900,20240126,-63.21,19230,20241113,3.12,53900,-63.21,20240126,19230,3.12,20241113,53900,-63.21,20240126,19230,3.12,20241113,2.70,N,286940,5000,756 억,,193499,N,N,15,N,00,N 20241118,151027,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19740,-560,5,-2.76,2047687320,102550,179.30,19870,21000,19590,26350,14250,20300,19967.69,1.28,0,16657,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,10,1,15129367,2987,7.24,0.71,12,0.68,2728.00,27924.00,53900,20240126,-63.38,19230,20241113,2.65,53900,-63.38,20240126,19230,2.65,20241113,53900,-63.38,20240126,19230,2.65,20241113,2.70,N,286940,5000,756 억,,193499,N,N,10,N,00,N 20241118,141028,55,40.00,KOSPI,,서비스업,N,N,N,Y,40,N,19750,-550,5,-2.71,1697845100,84777,148.22,19870,21000,19590,26350,14250,20300,20027.19,1.28,0,14431,21020,20660,20040,19680,19060,20840,19860,756,6050,5000,14610,10,1,15129367,2988,7.24,0.71,12,0.56,2728.00,27924.00,53900,20240126,-63.36,19230,20241113,2.70,53900,-63.36,20240126,19230,2.70,20241113,53900,-63.36,20240126,19230,2.70,20241113,2.70,N,286940,5000,756 억,,193499,N,N,10,N,00,N diff --git a/288330/price/prices-20241101.csv b/288330/price/prices-20241101.csv index 07933100521f..27f92f1c1b6b 100644 --- a/288330/price/prices-20241101.csv +++ b/288330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161009,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,70,2,2.52,3194488475,1185555,137.82,2740,2845,2550,3605,1945,2775,2694.47,2.45,0,22688,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1434,-2.58,5.91,12,2.35,-1102.00,481.00,6100,20241017,-53.36,1451,20240524,96.07,6100,-53.36,20241017,1451,96.07,20240524,6600,-56.89,20240405,1757,61.92,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N +20241119,151026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,40,2,1.44,3044811005,1132697,131.68,2740,2840,2550,3605,1945,2775,2688.11,2.45,0,48833,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1419,-2.55,5.85,12,2.25,-1102.00,481.00,6100,20241017,-53.85,1451,20240524,94.00,6100,-53.85,20241017,1451,94.00,20240524,6600,-57.35,20240405,1757,60.22,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N +20241119,141026,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2730,-45,5,-1.62,2470927465,926287,107.68,2740,2815,2550,3605,1945,2775,2667.56,2.45,0,90745,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1376,-2.48,5.68,12,1.84,-1102.00,481.00,6100,20241017,-55.25,1451,20240524,88.15,6100,-55.25,20241017,1451,88.15,20240524,6600,-58.64,20240405,1757,55.38,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N +20241119,131028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2610,-165,5,-5.95,2068257410,775028,90.10,2740,2815,2550,3605,1945,2775,2668.62,2.45,0,96312,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1316,-2.37,5.43,12,1.54,-1102.00,481.00,6100,20241017,-57.21,1451,20240524,79.88,6100,-57.21,20241017,1451,79.88,20240524,6600,-60.45,20240405,1757,48.55,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N +20241119,121015,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2570,-205,5,-7.39,1635418780,607791,70.66,2740,2815,2570,3605,1945,2775,2690.76,2.45,0,42838,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1296,-2.33,5.34,12,1.21,-1102.00,481.00,6100,20241017,-57.87,1451,20240524,77.12,6100,-57.87,20241017,1451,77.12,20240524,6600,-61.06,20240405,1757,46.27,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N +20241119,111027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,-130,5,-4.68,1258130015,463438,53.87,2740,2815,2600,3605,1945,2775,2714.77,2.45,0,14904,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1333,-2.40,5.50,12,0.92,-1102.00,481.00,6100,20241017,-56.64,1451,20240524,82.29,6100,-56.64,20241017,1451,82.29,20240524,6600,-59.92,20240405,1757,50.54,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N +20241119,101052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2720,-55,5,-1.98,731143840,265711,30.89,2740,2815,2700,3605,1945,2775,2751.65,2.45,0,-13305,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1371,-2.47,5.65,12,0.53,-1102.00,481.00,6100,20241017,-55.41,1451,20240524,87.46,6100,-55.41,20241017,1451,87.46,20240524,6600,-58.79,20240405,1757,54.81,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N +20241119,091048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2755,-20,5,-0.72,190031225,68645,7.98,2740,2815,2715,3605,1945,2775,2768.32,2.45,0,-8270,3101,2937,2826,2662,2551,2882,2607,252,830,500,1660,5,1,50410874,1389,-2.50,5.73,12,0.14,-1102.00,481.00,6100,20241017,-54.84,1451,20240524,89.87,6100,-54.84,20241017,1451,89.87,20240524,6600,-58.26,20240405,1757,56.80,20240703,0.95,N,288330,500,252 억,,1232861,N,N,0,N,00,N 20241118,161014,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2775,-230,5,-7.65,2383237125,840108,120.21,2915,2990,2715,3905,2105,3005,2836.84,2.35,0,39490,3161,3082,2956,2877,2751,3122,2917,252,900,500,1800,5,1,50410874,1399,-2.52,5.77,12,1.67,-1102.00,481.00,6100,20241017,-54.51,1451,20240524,91.25,6100,-54.51,20241017,1451,91.25,20240524,6600,-57.95,20240405,1757,57.94,20240703,0.99,N,288330,500,252 억,,1186757,N,N,0,N,00,N 20241118,151027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2785,-220,5,-7.32,2294274225,808044,115.62,2915,2990,2715,3905,2105,3005,2839.29,2.35,0,27820,3161,3082,2956,2877,2751,3122,2917,252,900,500,1800,5,1,50410874,1404,-2.53,5.79,12,1.60,-1102.00,481.00,6100,20241017,-54.34,1451,20240524,91.94,6100,-54.34,20241017,1451,91.94,20240524,6600,-57.80,20240405,1757,58.51,20240703,0.99,N,288330,500,252 억,,1186757,N,N,0,N,00,N 20241118,141029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-235,5,-7.82,2032069200,714030,102.17,2915,2990,2715,3905,2105,3005,2845.92,2.35,0,-8807,3161,3082,2956,2877,2751,3122,2917,252,900,500,1800,5,1,50410874,1396,-2.51,5.76,12,1.42,-1102.00,481.00,6100,20241017,-54.59,1451,20240524,90.90,6100,-54.59,20241017,1451,90.90,20240524,6600,-58.03,20240405,1757,57.66,20240703,0.99,N,288330,500,252 억,,1186757,N,N,0,N,00,N diff --git a/288490/price/prices-20241101.csv b/288490/price/prices-20241101.csv index 6021ebd79a99..42c27551cc2c 100644 --- a/288490/price/prices-20241101.csv +++ b/288490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161010,57,100.00,KONEX,,,N,N,N,N, ,N,60,3,2,5.26,68817,1235,42.16,60,60,54,65,49,57,55.72,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.18,2.73,12,0.01,-51.00,22.00,457,20240603,-86.87,51,20241028,17.65,457,-86.87,20240603,51,17.65,20241028,330,-81.82,20240716,41,46.34,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241119,151026,57,100.00,KONEX,,,N,N,N,N, ,N,57,0,3,0.00,68757,1234,42.13,60,60,54,65,49,57,55.72,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.12,2.59,12,0.01,-51.00,22.00,457,20240603,-87.53,51,20241028,11.76,457,-87.53,20240603,51,11.76,20241028,330,-82.73,20240716,41,39.02,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241119,141026,57,100.00,KONEX,,,N,N,N,N, ,N,57,0,3,0.00,68757,1234,42.13,60,60,54,65,49,57,55.72,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.12,2.59,12,0.01,-51.00,22.00,457,20240603,-87.53,51,20241028,11.76,457,-87.53,20240603,51,11.76,20241028,330,-82.73,20240716,41,39.02,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241119,131029,57,100.00,KONEX,,,N,N,N,N, ,N,57,0,3,0.00,68700,1233,42.10,60,60,54,65,49,57,55.72,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.12,2.59,12,0.01,-51.00,22.00,457,20240603,-87.53,51,20241028,11.76,457,-87.53,20240603,51,11.76,20241028,330,-82.73,20240716,41,39.02,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241119,121016,57,100.00,KONEX,,,N,N,N,N, ,N,57,0,3,0.00,68700,1233,42.10,60,60,54,65,49,57,55.72,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.12,2.59,12,0.01,-51.00,22.00,457,20240603,-87.53,51,20241028,11.76,457,-87.53,20240603,51,11.76,20241028,330,-82.73,20240716,41,39.02,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241119,111028,57,100.00,KONEX,,,N,N,N,N, ,N,57,0,3,0.00,68700,1233,42.10,60,60,54,65,49,57,55.72,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.12,2.59,12,0.01,-51.00,22.00,457,20240603,-87.53,51,20241028,11.76,457,-87.53,20240603,51,11.76,20241028,330,-82.73,20240716,41,39.02,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241119,101053,57,100.00,KONEX,,,N,N,N,N, ,N,60,3,2,5.26,6180,103,3.52,60,60,60,65,49,57,60.00,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.18,2.73,12,0.00,-51.00,22.00,457,20240603,-86.87,51,20241028,17.65,457,-86.87,20240603,51,17.65,20241028,330,-81.82,20240716,41,46.34,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N +20241119,091048,57,100.00,KONEX,,,N,N,N,N, ,N,60,3,2,5.26,180,3,0.10,60,60,60,65,49,57,60.00,0.00,0,0,61,59,58,56,55,58,55,17,8,100,30,1,1,17471577,10,-1.18,2.73,12,0.00,-51.00,22.00,457,20240603,-86.87,51,20241028,17.65,457,-86.87,20240603,51,17.65,20241028,330,-81.82,20240716,41,46.34,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20241118,161014,57,100.00,KONEX,,,N,N,N,N, ,N,57,-2,5,-3.39,172689,2929,3051.04,59,60,57,67,51,59,58.96,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.12,2.59,12,0.02,-51.00,22.00,457,20240603,-87.53,51,20241028,11.76,457,-87.53,20240603,51,11.76,20241028,330,-82.73,20240716,41,39.02,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20241118,151027,57,100.00,KONEX,,,N,N,N,N, ,N,59,0,3,0.00,167629,2841,2959.38,59,60,59,67,51,59,59.00,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.16,2.68,12,0.02,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N 20241118,141029,57,100.00,KONEX,,,N,N,N,N, ,N,59,0,3,0.00,167629,2841,2959.38,59,60,59,67,51,59,59.00,0.00,0,0,63,61,58,56,53,59,54,17,8,100,30,1,1,17471577,10,-1.16,2.68,12,0.02,-51.00,22.00,457,20240603,-87.09,51,20241028,15.69,457,-87.09,20240603,51,15.69,20241028,330,-82.12,20240716,41,43.90,20240315,0.00,N,288490,100,17 억,,0,N,N,0,N,00,N diff --git a/288620/price/prices-20241101.csv b/288620/price/prices-20241101.csv index 626d0c9d4f4c..829025d1182c 100644 --- a/288620/price/prices-20241101.csv +++ b/288620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161010,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9030,10,2,0.11,132648070,14679,89.38,8940,9280,8940,11720,6320,9020,9036.59,0.98,0,644,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,630,-26.80,0.91,12,0.21,-337.00,9921.00,21100,20240527,-57.20,8430,20241115,7.12,21100,-57.20,20240527,8430,7.12,20241115,21100,-57.20,20240527,8430,7.12,20241115,2.92,N,288620,500,34 억,,68175,N,N,4,N,00,N +20241119,151027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9040,20,2,0.22,106993600,11838,72.08,8940,9280,8940,11720,6320,9020,9038.15,0.98,0,550,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,631,-26.82,0.91,12,0.17,-337.00,9921.00,21100,20240527,-57.16,8430,20241115,7.24,21100,-57.16,20240527,8430,7.24,20241115,21100,-57.16,20240527,8430,7.24,20241115,2.92,N,288620,500,34 억,,68175,N,N,7,N,00,N +20241119,141027,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9070,50,2,0.55,95744790,10600,64.54,8940,9280,8940,11720,6320,9020,9032.53,0.98,0,770,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,633,-26.91,0.91,12,0.15,-337.00,9921.00,21100,20240527,-57.01,8430,20241115,7.59,21100,-57.01,20240527,8430,7.59,20241115,21100,-57.01,20240527,8430,7.59,20241115,2.92,N,288620,500,34 억,,68175,N,N,7,N,00,N +20241119,131029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9110,90,2,1.00,75064670,8313,50.62,8940,9280,8940,11720,6320,9020,9029.79,0.98,0,-347,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,636,-27.03,0.92,12,0.12,-337.00,9921.00,21100,20240527,-56.82,8430,20241115,8.07,21100,-56.82,20240527,8430,8.07,20241115,21100,-56.82,20240527,8430,8.07,20241115,2.92,N,288620,500,34 억,,68175,N,N,7,N,00,N +20241119,121016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9100,80,2,0.89,65403370,7245,44.11,8940,9280,8940,11720,6320,9020,9027.38,0.98,0,-529,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,635,-27.00,0.92,12,0.10,-337.00,9921.00,21100,20240527,-56.87,8430,20241115,7.95,21100,-56.87,20240527,8430,7.95,20241115,21100,-56.87,20240527,8430,7.95,20241115,2.92,N,288620,500,34 억,,68175,N,N,7,N,00,N +20241119,111028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9120,100,2,1.11,58658080,6502,39.59,8940,9280,8940,11720,6320,9020,9021.54,0.98,0,-115,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,637,-27.06,0.92,12,0.09,-337.00,9921.00,21100,20240527,-56.78,8430,20241115,8.19,21100,-56.78,20240527,8430,8.19,20241115,21100,-56.78,20240527,8430,8.19,20241115,2.92,N,288620,500,34 억,,68175,N,N,7,N,00,N +20241119,101053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8990,-30,5,-0.33,39945870,4432,26.99,8940,9280,8940,11720,6320,9020,9013.06,0.98,0,-1018,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,627,-26.68,0.91,12,0.06,-337.00,9921.00,21100,20240527,-57.39,8430,20241115,6.64,21100,-57.39,20240527,8430,6.64,20241115,21100,-57.39,20240527,8430,6.64,20241115,2.92,N,288620,500,34 억,,68175,N,N,7,N,00,N +20241119,091048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,-20,5,-0.22,14881370,1654,10.07,8940,9280,8940,11720,6320,9020,8997.20,0.98,0,-968,9393,9206,9053,8866,8713,9130,8790,35,2700,500,6490,10,1,6979316,628,-26.71,0.91,12,0.02,-337.00,9921.00,21100,20240527,-57.35,8430,20241115,6.76,21100,-57.35,20240527,8430,6.76,20241115,21100,-57.35,20240527,8430,6.76,20241115,2.92,N,288620,500,34 억,,68175,N,N,7,N,00,N 20241118,161014,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9020,210,2,2.38,148912060,16406,74.21,9060,9240,8900,11450,6170,8810,9077.29,0.94,0,2849,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,630,-26.77,0.91,12,0.24,-337.00,9921.00,21100,20240527,-57.25,8430,20241115,7.00,21100,-57.25,20240527,8430,7.00,20241115,21100,-57.25,20240527,8430,7.00,20241115,2.89,N,288620,500,34 억,,65329,N,N,7,N,00,N 20241118,151028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8970,160,2,1.82,112244150,12341,55.82,9060,9240,8900,11450,6170,8810,9095.22,0.94,0,3160,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,626,-26.62,0.90,12,0.18,-337.00,9921.00,21100,20240527,-57.49,8430,20241115,6.41,21100,-57.49,20240527,8430,6.41,20241115,21100,-57.49,20240527,8430,6.41,20241115,2.89,N,288620,500,34 억,,65329,N,N,2,N,00,N 20241118,141029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9010,200,2,2.27,104784120,11509,52.06,9060,9240,8900,11450,6170,8810,9104.54,0.94,0,3449,9410,9110,8770,8470,8130,9260,8620,35,2640,500,6340,10,1,6979316,629,-26.74,0.91,12,0.16,-337.00,9921.00,21100,20240527,-57.30,8430,20241115,6.88,21100,-57.30,20240527,8430,6.88,20241115,21100,-57.30,20240527,8430,6.88,20241115,2.89,N,288620,500,34 억,,65329,N,N,2,N,00,N diff --git a/288980/price/prices-20241101.csv b/288980/price/prices-20241101.csv index 2bfd2cb86728..677cff06a98c 100644 --- a/288980/price/prices-20241101.csv +++ b/288980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161010,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1490,-6,5,-0.40,284657640,191569,116.27,1480,1504,1467,1944,1048,1496,1485.91,1.22,0,-48625,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,515,212.86,1.31,12,0.55,7.00,1137.00,3265,20240402,-54.36,1300,20240805,14.62,3265,-54.36,20240402,1300,14.62,20240805,3265,-54.36,20240402,1300,14.62,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N +20241119,151027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1490,-6,5,-0.40,267530092,180078,109.30,1480,1504,1467,1944,1048,1496,1485.63,1.22,0,-47550,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,515,212.86,1.31,12,0.52,7.00,1137.00,3265,20240402,-54.36,1300,20240805,14.62,3265,-54.36,20240402,1300,14.62,20240805,3265,-54.36,20240402,1300,14.62,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N +20241119,141027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1490,-6,5,-0.40,194059105,130304,79.09,1480,1504,1477,1944,1048,1496,1489.28,1.22,0,-34683,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,515,212.86,1.31,12,0.38,7.00,1137.00,3265,20240402,-54.36,1300,20240805,14.62,3265,-54.36,20240402,1300,14.62,20240805,3265,-54.36,20240402,1300,14.62,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N +20241119,131029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1482,-14,5,-0.94,177669567,119248,72.38,1480,1504,1480,1944,1048,1496,1489.92,1.22,0,-27634,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,512,211.71,1.30,12,0.35,7.00,1137.00,3265,20240402,-54.61,1300,20240805,14.00,3265,-54.61,20240402,1300,14.00,20240805,3265,-54.61,20240402,1300,14.00,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N +20241119,121016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1489,-7,5,-0.47,145646439,97719,59.31,1480,1504,1480,1944,1048,1496,1490.46,1.22,0,-18643,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,515,212.71,1.31,12,0.28,7.00,1137.00,3265,20240402,-54.40,1300,20240805,14.54,3265,-54.40,20240402,1300,14.54,20240805,3265,-54.40,20240402,1300,14.54,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N +20241119,111028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1495,-1,5,-0.07,117109031,78558,47.68,1480,1504,1480,1944,1048,1496,1490.73,1.22,0,-18142,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,517,213.57,1.31,12,0.23,7.00,1137.00,3265,20240402,-54.21,1300,20240805,15.00,3265,-54.21,20240402,1300,15.00,20240805,3265,-54.21,20240402,1300,15.00,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N +20241119,101053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1496,0,3,0.00,72577567,48680,29.55,1480,1504,1480,1944,1048,1496,1490.91,1.22,0,-16662,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,517,213.71,1.32,12,0.14,7.00,1137.00,3265,20240402,-54.18,1300,20240805,15.08,3265,-54.18,20240402,1300,15.08,20240805,3265,-54.18,20240402,1300,15.08,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N +20241119,091048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1487,-9,5,-0.60,14873239,10027,6.09,1480,1504,1480,1944,1048,1496,1483.32,1.22,0,582,1567,1531,1476,1440,1385,1549,1458,173,448,500,1070,1,1,34556562,514,212.43,1.31,12,0.03,7.00,1137.00,3265,20240402,-54.46,1300,20240805,14.38,3265,-54.46,20240402,1300,14.38,20240805,3265,-54.46,20240402,1300,14.38,20240805,4.36,N,288980,500,172 억,,422554,N,N,0,N,00,N 20241118,161015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1496,49,2,3.39,242862944,163140,60.45,1428,1512,1421,1881,1013,1447,1488.68,1.09,0,46385,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,517,213.71,1.32,12,0.47,7.00,1137.00,3265,20240402,-54.18,1300,20240805,15.08,3265,-54.18,20240402,1300,15.08,20240805,3265,-54.18,20240402,1300,15.08,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N 20241118,151028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1497,50,2,3.46,223597431,150216,55.66,1428,1512,1421,1881,1013,1447,1488.51,1.09,0,44339,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,517,213.86,1.32,12,0.43,7.00,1137.00,3265,20240402,-54.15,1300,20240805,15.15,3265,-54.15,20240402,1300,15.15,20240805,3265,-54.15,20240402,1300,15.15,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N 20241118,141029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1498,51,2,3.52,205175391,137869,51.09,1428,1512,1421,1881,1013,1447,1488.19,1.09,0,42494,1490,1468,1428,1406,1366,1479,1417,173,434,500,1040,1,1,34556562,518,214.00,1.32,12,0.40,7.00,1137.00,3265,20240402,-54.12,1300,20240805,15.23,3265,-54.12,20240402,1300,15.23,20240805,3265,-54.12,20240402,1300,15.23,20240805,4.57,N,288980,500,172 억,,375960,N,N,0,N,00,N diff --git a/289010/price/prices-20241101.csv b/289010/price/prices-20241101.csv index ddf7fcb6b7d4..43b2dc32e32a 100644 --- a/289010/price/prices-20241101.csv +++ b/289010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161011,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2475,-50,5,-1.98,88188025,35322,88.97,2555,2580,2430,3280,1770,2525,2496.69,0.50,0,-2010,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,318,-1.36,0.68,12,0.27,-1819.00,3634.00,4775,20231214,-48.17,2230,20241113,10.99,4695,-47.28,20240206,2230,10.99,20241113,4775,-48.17,20231214,2230,10.99,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N +20241119,151027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2460,-65,5,-2.57,82062000,32819,82.67,2555,2580,2440,3280,1770,2525,2500.44,0.50,0,-1503,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,316,-1.35,0.68,12,0.26,-1819.00,3634.00,4775,20231214,-48.48,2230,20241113,10.31,4695,-47.60,20240206,2230,10.31,20241113,4775,-48.48,20231214,2230,10.31,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N +20241119,141027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,-35,5,-1.39,74260610,29647,74.68,2555,2580,2440,3280,1770,2525,2504.83,0.50,0,-1592,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,320,-1.37,0.69,12,0.23,-1819.00,3634.00,4775,20231214,-47.85,2230,20241113,11.66,4695,-46.96,20240206,2230,11.66,20241113,4775,-47.85,20231214,2230,11.66,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N +20241119,131029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2490,-35,5,-1.39,60157360,23970,60.38,2555,2580,2475,3280,1770,2525,2509.69,0.50,0,-946,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,320,-1.37,0.69,12,0.19,-1819.00,3634.00,4775,20231214,-47.85,2230,20241113,11.66,4695,-46.96,20240206,2230,11.66,20241113,4775,-47.85,20231214,2230,11.66,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N +20241119,121016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2505,-20,5,-0.79,50205280,20011,50.40,2555,2580,2475,3280,1770,2525,2508.88,0.50,0,-250,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,322,-1.38,0.69,12,0.16,-1819.00,3634.00,4775,20231214,-47.54,2230,20241113,12.33,4695,-46.65,20240206,2230,12.33,20241113,4775,-47.54,20231214,2230,12.33,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N +20241119,111028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2505,-20,5,-0.79,22478215,8902,22.42,2555,2580,2500,3280,1770,2525,2525.07,0.50,0,100,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,322,-1.38,0.69,12,0.07,-1819.00,3634.00,4775,20231214,-47.54,2230,20241113,12.33,4695,-46.65,20240206,2230,12.33,20241113,4775,-47.54,20231214,2230,12.33,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N +20241119,101053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2560,35,2,1.39,14126595,5586,14.07,2555,2580,2500,3280,1770,2525,2528.93,0.50,0,-65,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,329,-1.41,0.70,12,0.04,-1819.00,3634.00,4775,20231214,-46.39,2230,20241113,14.80,4695,-45.47,20240206,2230,14.80,20241113,4775,-46.39,20231214,2230,14.80,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N +20241119,091049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2510,-15,5,-0.59,1289940,507,1.28,2555,2580,2510,3280,1770,2525,2544.26,0.50,0,-49,2641,2582,2516,2457,2391,2550,2425,64,755,500,1660,5,1,12864037,323,-1.38,0.69,12,0.00,-1819.00,3634.00,4775,20231214,-47.43,2230,20241113,12.56,4695,-46.54,20240206,2230,12.56,20241113,4775,-47.43,20231214,2230,12.56,20241113,1.60,N,289010,500,64 억,,63769,N,N,0,N,00,N 20241118,161015,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2525,-5,5,-0.20,99997320,39699,56.93,2540,2575,2450,3285,1775,2530,2518.88,0.52,0,-3736,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,325,-1.39,0.69,12,0.31,-1819.00,3634.00,4775,20231214,-47.12,2230,20241113,13.23,4695,-46.22,20240206,2230,13.23,20241113,4775,-47.12,20231214,2230,13.23,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N 20241118,151028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2540,10,2,0.40,97475465,38700,55.50,2540,2575,2450,3285,1775,2530,2518.75,0.52,0,-3801,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,327,-1.40,0.70,12,0.30,-1819.00,3634.00,4775,20231214,-46.81,2230,20241113,13.90,4695,-45.90,20240206,2230,13.90,20241113,4775,-46.81,20231214,2230,13.90,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N 20241118,141030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2560,30,2,1.19,83493510,33193,47.60,2540,2575,2450,3285,1775,2530,2515.40,0.52,0,-3461,2650,2590,2485,2425,2320,2620,2455,64,755,500,1660,5,1,12864037,329,-1.41,0.70,12,0.26,-1819.00,3634.00,4775,20231214,-46.39,2230,20241113,14.80,4695,-45.47,20240206,2230,14.80,20241113,4775,-46.39,20231214,2230,14.80,20241113,1.58,N,289010,500,64 억,,67505,N,N,0,N,00,N diff --git a/289080/price/prices-20241101.csv b/289080/price/prices-20241101.csv index c1b9bb22acad..77c951516cc9 100644 --- a/289080/price/prices-20241101.csv +++ b/289080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161011,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1413,4,2,0.28,84623646,60162,43.17,1407,1423,1397,1831,987,1409,1406.57,0.00,0,-1827,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,752,17.44,1.01,03,0.11,81.00,1402.00,2835,20240613,-50.16,1318,20241115,7.21,2835,-50.16,20240613,1318,7.21,20241115,2835,-50.16,20240613,1318,7.21,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241119,151028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1412,3,2,0.21,83263697,59199,42.48,1407,1423,1397,1831,987,1409,1406.51,0.00,0,-1560,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,752,17.43,1.01,03,0.11,81.00,1402.00,2835,20240613,-50.19,1318,20241115,7.13,2835,-50.19,20240613,1318,7.13,20241115,2835,-50.19,20240613,1318,7.13,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241119,141027,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1410,1,2,0.07,73466128,52248,37.49,1407,1423,1397,1831,987,1409,1406.10,0.00,0,1479,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,751,17.41,1.01,03,0.10,81.00,1402.00,2835,20240613,-50.26,1318,20241115,6.98,2835,-50.26,20240613,1318,6.98,20241115,2835,-50.26,20240613,1318,6.98,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241119,131030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1406,-3,5,-0.21,64041059,45557,32.69,1407,1423,1397,1831,987,1409,1405.73,0.00,0,1479,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,748,17.36,1.00,03,0.09,81.00,1402.00,2835,20240613,-50.41,1318,20241115,6.68,2835,-50.41,20240613,1318,6.68,20241115,2835,-50.41,20240613,1318,6.68,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241119,121017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1407,-2,5,-0.14,59457408,42281,30.34,1407,1423,1397,1831,987,1409,1406.24,0.00,0,1544,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,749,17.37,1.00,03,0.08,81.00,1402.00,2835,20240613,-50.37,1318,20241115,6.75,2835,-50.37,20240613,1318,6.75,20241115,2835,-50.37,20240613,1318,6.75,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241119,111029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1407,-2,5,-0.14,57264567,40717,29.21,1407,1423,1397,1831,987,1409,1406.40,0.00,0,1544,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,749,17.37,1.00,03,0.08,81.00,1402.00,2835,20240613,-50.37,1318,20241115,6.75,2835,-50.37,20240613,1318,6.75,20241115,2835,-50.37,20240613,1318,6.75,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241119,101054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1413,4,2,0.28,24436019,17290,12.41,1407,1423,1407,1831,987,1409,1413.30,0.00,0,2853,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,752,17.44,1.01,03,0.03,81.00,1402.00,2835,20240613,-50.16,1318,20241115,7.21,2835,-50.16,20240613,1318,7.21,20241115,2835,-50.16,20240613,1318,7.21,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N +20241119,091049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1413,4,2,0.28,3581525,2544,1.83,1407,1413,1407,1831,987,1409,1407.83,0.00,0,418,1461,1435,1393,1367,1325,1448,1380,266,422,500,980,1,1,53234000,752,17.44,1.01,03,0.00,81.00,1402.00,2835,20240613,-50.16,1318,20241115,7.21,2835,-50.16,20240613,1318,7.21,20241115,2835,-50.16,20240613,1318,7.21,20241115,4.02,N,289080,500,266 억,,0,N,N,0,N,00,N 20241118,161015,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1409,50,2,3.68,192493606,137108,58.11,1351,1419,1351,1766,952,1359,1403.95,0.00,0,39228,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,750,17.40,1.00,03,0.26,81.00,1402.00,2835,20240613,-50.30,1318,20241115,6.90,2835,-50.30,20240613,1318,6.90,20241115,2835,-50.30,20240613,1318,6.90,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N 20241118,151028,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1404,45,2,3.31,188140119,134016,56.80,1351,1419,1351,1766,952,1359,1403.86,0.00,0,39560,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,747,17.33,1.00,03,0.25,81.00,1402.00,2835,20240613,-50.48,1318,20241115,6.53,2835,-50.48,20240613,1318,6.53,20241115,2835,-50.48,20240613,1318,6.53,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N 20241118,141030,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1413,54,2,3.97,173221560,123401,52.30,1351,1419,1351,1766,952,1359,1403.73,0.00,0,39702,1415,1386,1352,1323,1289,1370,1307,266,407,500,950,1,1,53234000,752,17.44,1.01,03,0.23,81.00,1402.00,2835,20240613,-50.16,1318,20241115,7.21,2835,-50.16,20240613,1318,7.21,20241115,2835,-50.16,20240613,1318,7.21,20241115,4.10,N,289080,500,266 억,,0,N,N,0,N,00,N diff --git a/289170/price/prices-20241101.csv b/289170/price/prices-20241101.csv index b139024490b1..add72bf7c135 100644 --- a/289170/price/prices-20241101.csv +++ b/289170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161011,57,100.00,KONEX,,,N,N,N,N, ,N,5930,460,2,8.41,29190,5,0.20,5470,5930,5470,6290,4650,5470,5838.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241119,151028,57,100.00,KONEX,,,N,N,N,N, ,N,5930,460,2,8.41,29190,5,0.20,5470,5930,5470,6290,4650,5470,5838.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241119,141028,57,100.00,KONEX,,,N,N,N,N, ,N,5930,460,2,8.41,29190,5,0.20,5470,5930,5470,6290,4650,5470,5838.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241119,131030,57,100.00,KONEX,,,N,N,N,N, ,N,5930,460,2,8.41,29190,5,0.20,5470,5930,5470,6290,4650,5470,5838.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241119,121017,57,100.00,KONEX,,,N,N,N,N, ,N,5930,460,2,8.41,29190,5,0.20,5470,5930,5470,6290,4650,5470,5838.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241119,111029,57,100.00,KONEX,,,N,N,N,N, ,N,5930,460,2,8.41,29190,5,0.20,5470,5930,5470,6290,4650,5470,5838.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,208,-34.48,6.62,12,0.00,-172.00,896.00,8350,20241025,-28.98,2610,20240621,127.20,8350,-28.98,20241025,2610,127.20,20240621,8350,-28.98,20241025,2610,127.20,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241119,101054,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,5470,1,0.04,5470,5470,5470,6290,4650,5470,5470.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,192,-31.80,6.10,12,0.00,-172.00,896.00,8350,20241025,-34.49,2610,20240621,109.58,8350,-34.49,20241025,2610,109.58,20240621,8350,-34.49,20241025,2610,109.58,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N +20241119,091049,57,100.00,KONEX,,,N,N,N,N, ,N,5470,0,3,0.00,0,0,0.00,0,0,0,6290,4650,5470,0.00,0.00,0,0,6150,5810,5640,5300,5130,5725,5215,18,820,500,3280,10,1,3511509,192,-31.80,6.10,12,0.00,-172.00,896.00,8350,20241025,-34.49,2610,20240621,109.58,8350,-34.49,20241025,2610,109.58,20240621,8350,-34.49,20241025,2610,109.58,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241118,161015,57,100.00,KONEX,,,N,N,N,N, ,N,5470,50,2,0.92,13857090,2525,113.28,5520,5980,5470,6230,4610,5420,5487.96,0.00,0,0,5913,5666,5193,4946,4473,5790,5070,18,810,500,3250,10,1,3511509,192,-31.80,6.10,12,0.07,-172.00,896.00,8350,20241025,-34.49,2610,20240621,109.58,8350,-34.49,20241025,2610,109.58,20240621,8350,-34.49,20241025,2610,109.58,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241118,151029,57,100.00,KONEX,,,N,N,N,N, ,N,5470,50,2,0.92,13857090,2525,113.28,5520,5980,5470,6230,4610,5420,5487.96,0.00,0,0,5913,5666,5193,4946,4473,5790,5070,18,810,500,3250,10,1,3511509,192,-31.80,6.10,12,0.07,-172.00,896.00,8350,20241025,-34.49,2610,20240621,109.58,8350,-34.49,20241025,2610,109.58,20240621,8350,-34.49,20241025,2610,109.58,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N 20241118,141030,57,100.00,KONEX,,,N,N,N,N, ,N,5470,50,2,0.92,13857090,2525,113.28,5520,5980,5470,6230,4610,5420,5487.96,0.00,0,0,5913,5666,5193,4946,4473,5790,5070,18,810,500,3250,10,1,3511509,192,-31.80,6.10,12,0.07,-172.00,896.00,8350,20241025,-34.49,2610,20240621,109.58,8350,-34.49,20241025,2610,109.58,20240621,8350,-34.49,20241025,2610,109.58,20240621,0.00,N,289170,500,17 억,,0,N,N,0,N,00,N diff --git a/289220/price/prices-20241101.csv b/289220/price/prices-20241101.csv index 8909cd41f960..bc054ef65d12 100644 --- a/289220/price/prices-20241101.csv +++ b/289220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161011,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5820,0,3,0.00,340541430,57943,122.68,5820,6000,5800,7560,4080,5820,5877.18,0.89,0,-11978,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1287,-5.23,1.35,12,0.26,-1112.00,4312.00,17330,20240110,-66.42,5350,20241115,8.79,17330,-66.42,20240110,5350,8.79,20241115,17330,-66.42,20240110,5350,8.79,20241115,1.01,N,289220,500,110 억,,196523,N,N,319,N,00,N +20241119,151028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5800,-20,5,-0.34,325803780,55421,117.34,5820,6000,5800,7560,4080,5820,5878.71,0.89,0,-12097,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1283,-5.22,1.35,12,0.25,-1112.00,4312.00,17330,20240110,-66.53,5350,20241115,8.41,17330,-66.53,20240110,5350,8.41,20241115,17330,-66.53,20240110,5350,8.41,20241115,1.01,N,289220,500,110 억,,196523,N,N,67,N,00,N +20241119,141028,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5880,60,2,1.03,248215490,42129,89.20,5820,6000,5820,7560,4080,5820,5891.80,0.89,0,-8006,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1301,-5.29,1.36,12,0.19,-1112.00,4312.00,17330,20240110,-66.07,5350,20241115,9.91,17330,-66.07,20240110,5350,9.91,20241115,17330,-66.07,20240110,5350,9.91,20241115,1.01,N,289220,500,110 억,,196523,N,N,67,N,00,N +20241119,131030,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5890,70,2,1.20,227901970,38675,81.88,5820,6000,5820,7560,4080,5820,5892.75,0.89,0,-7885,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1303,-5.30,1.37,12,0.17,-1112.00,4312.00,17330,20240110,-66.01,5350,20241115,10.09,17330,-66.01,20240110,5350,10.09,20241115,17330,-66.01,20240110,5350,10.09,20241115,1.01,N,289220,500,110 억,,196523,N,N,67,N,00,N +20241119,121018,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5830,10,2,0.17,216732950,36763,77.84,5820,6000,5820,7560,4080,5820,5895.41,0.89,0,-7688,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1290,-5.24,1.35,12,0.17,-1112.00,4312.00,17330,20240110,-66.36,5350,20241115,8.97,17330,-66.36,20240110,5350,8.97,20241115,17330,-66.36,20240110,5350,8.97,20241115,1.01,N,289220,500,110 억,,196523,N,N,67,N,00,N +20241119,111029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5880,60,2,1.03,174996100,29625,62.72,5820,6000,5820,7560,4080,5820,5907.04,0.89,0,-2975,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1301,-5.29,1.36,12,0.13,-1112.00,4312.00,17330,20240110,-66.07,5350,20241115,9.91,17330,-66.07,20240110,5350,9.91,20241115,17330,-66.07,20240110,5350,9.91,20241115,1.01,N,289220,500,110 억,,196523,N,N,67,N,00,N +20241119,101054,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5910,90,2,1.55,64847900,11065,23.43,5820,5920,5820,7560,4080,5820,5860.63,0.89,0,-4303,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1307,-5.31,1.37,12,0.05,-1112.00,4312.00,17330,20240110,-65.90,5350,20241115,10.47,17330,-65.90,20240110,5350,10.47,20241115,17330,-65.90,20240110,5350,10.47,20241115,1.01,N,289220,500,110 억,,196523,N,N,67,N,00,N +20241119,091049,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5860,40,2,0.69,19890500,3402,7.20,5820,5910,5820,7560,4080,5820,5846.71,0.89,0,-1788,6166,5992,5806,5632,5446,6080,5720,111,1740,500,4070,10,1,22121745,1296,-5.27,1.36,12,0.02,-1112.00,4312.00,17330,20240110,-66.19,5350,20241115,9.53,17330,-66.19,20240110,5350,9.53,20241115,17330,-66.19,20240110,5350,9.53,20241115,1.01,N,289220,500,110 억,,196523,N,N,67,N,00,N 20241118,161016,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5820,200,2,3.56,274545860,47213,58.01,5620,5980,5620,7300,3940,5620,5815.04,0.87,0,3948,6040,5830,5590,5380,5140,5935,5485,111,1680,500,3930,10,1,22121745,1287,-5.23,1.35,12,0.21,-1112.00,4312.00,17330,20240110,-66.42,5350,20241115,8.79,17330,-66.42,20240110,5350,8.79,20241115,17330,-66.42,20240110,5350,8.79,20241115,1.07,N,289220,500,110 억,,192402,N,N,65,N,00,N 20241118,151029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5770,150,2,2.67,266972060,45902,56.40,5620,5980,5620,7300,3940,5620,5816.13,0.87,0,3596,6040,5830,5590,5380,5140,5935,5485,111,1680,500,3930,10,1,22121745,1276,-5.19,1.34,12,0.21,-1112.00,4312.00,17330,20240110,-66.71,5350,20241115,7.85,17330,-66.71,20240110,5350,7.85,20241115,17330,-66.71,20240110,5350,7.85,20241115,1.07,N,289220,500,110 억,,192402,N,N,557,N,00,N 20241118,141030,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5790,170,2,3.02,225219830,38664,47.50,5620,5980,5620,7300,3940,5620,5825.05,0.87,0,3299,6040,5830,5590,5380,5140,5935,5485,111,1680,500,3930,10,1,22121745,1281,-5.21,1.34,12,0.17,-1112.00,4312.00,17330,20240110,-66.59,5350,20241115,8.22,17330,-66.59,20240110,5350,8.22,20241115,17330,-66.59,20240110,5350,8.22,20241115,1.07,N,289220,500,110 억,,192402,N,N,557,N,00,N diff --git a/289860/price/prices-20241101.csv b/289860/price/prices-20241101.csv index 5eb813722688..b11ee5e8776d 100644 --- a/289860/price/prices-20241101.csv +++ b/289860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161012,57,100.00,KONEX,,,N,N,N,N, ,N,5920,190,2,3.32,23578530,3984,18.89,5710,5990,5710,6580,4880,5730,5918.31,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1026,92.50,15.14,12,0.02,64.00,391.00,9300,20240307,-36.34,3850,20231129,53.77,9300,-36.34,20240307,5610,5.53,20240130,9300,-36.34,20240307,3850,53.77,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241119,151028,57,100.00,KONEX,,,N,N,N,N, ,N,5910,180,2,3.14,21951520,3709,17.59,5710,5990,5710,6580,4880,5730,5918.45,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1024,92.34,15.12,12,0.02,64.00,391.00,9300,20240307,-36.45,3850,20231129,53.51,9300,-36.45,20240307,5610,5.35,20240130,9300,-36.45,20240307,3850,53.51,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241119,141028,57,100.00,KONEX,,,N,N,N,N, ,N,5940,210,2,3.66,19625610,3308,15.69,5710,5990,5710,6580,4880,5730,5932.77,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1029,92.81,15.19,12,0.02,64.00,391.00,9300,20240307,-36.13,3850,20231129,54.29,9300,-36.13,20240307,5610,5.88,20240130,9300,-36.13,20240307,3850,54.29,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241119,131031,57,100.00,KONEX,,,N,N,N,N, ,N,5940,210,2,3.66,17766390,2995,14.20,5710,5990,5710,6580,4880,5730,5932.02,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1029,92.81,15.19,12,0.02,64.00,391.00,9300,20240307,-36.13,3850,20231129,54.29,9300,-36.13,20240307,5610,5.88,20240130,9300,-36.13,20240307,3850,54.29,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241119,121018,57,100.00,KONEX,,,N,N,N,N, ,N,5950,220,2,3.84,16506990,2783,13.20,5710,5990,5710,6580,4880,5730,5931.37,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1031,92.97,15.22,12,0.02,64.00,391.00,9300,20240307,-36.02,3850,20231129,54.55,9300,-36.02,20240307,5610,6.06,20240130,9300,-36.02,20240307,3850,54.55,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241119,111029,57,100.00,KONEX,,,N,N,N,N, ,N,5950,220,2,3.84,16506990,2783,13.20,5710,5990,5710,6580,4880,5730,5931.37,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1031,92.97,15.22,12,0.02,64.00,391.00,9300,20240307,-36.02,3850,20231129,54.55,9300,-36.02,20240307,5610,6.06,20240130,9300,-36.02,20240307,3850,54.55,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241119,101055,57,100.00,KONEX,,,N,N,N,N, ,N,5950,220,2,3.84,16506990,2783,13.20,5710,5990,5710,6580,4880,5730,5931.37,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1031,92.97,15.22,12,0.02,64.00,391.00,9300,20240307,-36.02,3850,20231129,54.55,9300,-36.02,20240307,5610,6.06,20240130,9300,-36.02,20240307,3850,54.55,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N +20241119,091050,57,100.00,KONEX,,,N,N,N,N, ,N,5990,260,2,4.54,816810,143,0.68,5710,5990,5710,6580,4880,5730,5711.96,0.00,0,0,6376,6052,5876,5552,5376,5965,5465,87,850,500,3890,10,1,17329579,1038,93.59,15.32,12,0.00,64.00,391.00,9300,20240307,-35.59,3850,20231129,55.58,9300,-35.59,20240307,5610,6.77,20240130,9300,-35.59,20240307,3850,55.58,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241118,161016,57,100.00,KONEX,,,N,N,N,N, ,N,5730,-640,5,-10.05,122143780,21088,1307.38,6010,6200,5700,7320,5420,6370,5792.10,0.00,0,0,6643,6506,6253,6116,5863,6575,6185,87,950,500,4330,10,1,17329579,993,89.53,14.65,12,0.12,64.00,391.00,9300,20240307,-38.39,3850,20231129,48.83,9300,-38.39,20240307,5610,2.14,20240130,9300,-38.39,20240307,3850,48.83,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241118,151029,57,100.00,KONEX,,,N,N,N,N, ,N,6000,-370,5,-5.81,102798060,17803,1103.72,6010,6200,5700,7320,5420,6370,5774.20,0.00,0,0,6643,6506,6253,6116,5863,6575,6185,87,950,500,4330,10,1,17329579,1040,93.75,15.35,12,0.10,64.00,391.00,9300,20240307,-35.48,3850,20231129,55.84,9300,-35.48,20240307,5610,6.95,20240130,9300,-35.48,20240307,3850,55.84,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N 20241118,141031,57,100.00,KONEX,,,N,N,N,N, ,N,5990,-380,5,-5.97,99341420,17223,1067.76,6010,6200,5700,7320,5420,6370,5767.95,0.00,0,0,6643,6506,6253,6116,5863,6575,6185,87,950,500,4330,10,1,17329579,1038,93.59,15.32,12,0.10,64.00,391.00,9300,20240307,-35.59,3850,20231129,55.58,9300,-35.59,20240307,5610,6.77,20240130,9300,-35.59,20240307,3850,55.58,20231129,0.00,N,289860,500,86 억,,0,N,N,0,N,00,N diff --git a/289930/price/prices-20241101.csv b/289930/price/prices-20241101.csv index 9fee835209b0..fa012457807d 100644 --- a/289930/price/prices-20241101.csv +++ b/289930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161012,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8650,-50,5,-0.57,2883630860,331140,66.90,8910,9070,8550,11310,6090,8700,8708.32,0.22,0,-26189,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1074,-5.87,5.59,12,2.67,-1474.00,1547.00,18500,20241025,-53.24,8420,20241101,2.73,18500,-53.24,20241025,8420,2.73,20241101,18500,-53.24,20241025,8420,2.73,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N +20241119,151029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,0,3,0.00,2775515080,318665,64.38,8910,9070,8550,11310,6090,8700,8709.82,0.22,0,-27167,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1081,-5.90,5.62,12,2.57,-1474.00,1547.00,18500,20241025,-52.97,8420,20241101,3.33,18500,-52.97,20241025,8420,3.33,20241101,18500,-52.97,20241025,8420,3.33,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N +20241119,141028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8640,-60,5,-0.69,2390285500,274272,55.41,8910,9070,8550,11310,6090,8700,8715.02,0.22,0,-21462,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1073,-5.86,5.59,12,2.21,-1474.00,1547.00,18500,20241025,-53.30,8420,20241101,2.61,18500,-53.30,20241025,8420,2.61,20241101,18500,-53.30,20241025,8420,2.61,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N +20241119,131031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8640,-60,5,-0.69,2112406160,242028,48.89,8910,9070,8550,11310,6090,8700,8727.94,0.22,0,-20372,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1073,-5.86,5.59,12,1.95,-1474.00,1547.00,18500,20241025,-53.30,8420,20241101,2.61,18500,-53.30,20241025,8420,2.61,20241101,18500,-53.30,20241025,8420,2.61,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N +20241119,121018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,0,3,0.00,1893542980,216704,43.78,8910,9070,8550,11310,6090,8700,8737.92,0.22,0,-20658,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1081,-5.90,5.62,12,1.74,-1474.00,1547.00,18500,20241025,-52.97,8420,20241101,3.33,18500,-52.97,20241025,8420,3.33,20241101,18500,-52.97,20241025,8420,3.33,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N +20241119,111030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8710,10,2,0.11,1619191330,185139,37.40,8910,9070,8550,11310,6090,8700,8745.81,0.22,0,-21133,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1082,-5.91,5.63,12,1.49,-1474.00,1547.00,18500,20241025,-52.92,8420,20241101,3.44,18500,-52.92,20241025,8420,3.44,20241101,18500,-52.92,20241025,8420,3.44,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N +20241119,101055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8790,90,2,1.03,1350458840,154359,31.18,8910,9070,8550,11310,6090,8700,8748.82,0.22,0,-21211,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1092,-5.96,5.68,12,1.24,-1474.00,1547.00,18500,20241025,-52.49,8420,20241101,4.39,18500,-52.49,20241025,8420,4.39,20241101,18500,-52.49,20241025,8420,4.39,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N +20241119,091050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8670,-30,5,-0.34,382771790,43717,8.83,8910,8910,8660,11310,6090,8700,8755.67,0.22,0,-19540,9433,9066,8833,8466,8233,8950,8350,62,2610,500,6090,10,1,12420111,1077,-5.88,5.60,12,0.35,-1474.00,1547.00,18500,20241025,-53.14,8420,20241101,2.97,18500,-53.14,20241025,8420,2.97,20241101,18500,-53.14,20241025,8420,2.97,20241101,0.00,N,289930,500,62 억,,27608,N,N,0,N,00,N 20241118,161016,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8700,-50,5,-0.57,4345442390,487555,60.27,8750,9200,8600,11370,6130,8750,8913.50,0.16,0,5030,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1081,-5.90,5.62,12,3.93,-1474.00,1547.00,18500,20241025,-52.97,8420,20241101,3.33,18500,-52.97,20241025,8420,3.33,20241101,18500,-52.97,20241025,8420,3.33,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N 20241118,151029,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8670,-80,5,-0.91,4160452290,466276,57.64,8750,9200,8600,11370,6130,8750,8922.98,0.16,0,3530,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1077,-5.88,5.60,12,3.75,-1474.00,1547.00,18500,20241025,-53.14,8420,20241101,2.97,18500,-53.14,20241025,8420,2.97,20241101,18500,-53.14,20241025,8420,2.97,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N 20241118,141031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8800,50,2,0.57,3729320180,416993,51.55,8750,9200,8600,11370,6130,8750,8943.68,0.16,0,4821,9823,9286,8943,8406,8063,9115,8235,62,2620,500,6120,10,1,12420111,1093,-5.97,5.69,12,3.36,-1474.00,1547.00,18500,20241025,-52.43,8420,20241101,4.51,18500,-52.43,20241025,8420,4.51,20241101,18500,-52.43,20241025,8420,4.51,20241101,0.00,N,289930,500,62 억,,19974,N,N,0,N,00,N diff --git a/290090/price/prices-20241101.csv b/290090/price/prices-20241101.csv index 3990f2923ed3..273891a6b857 100644 --- a/290090/price/prices-20241101.csv +++ b/290090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161012,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7700,-240,5,-3.02,31713400,4113,154.97,7980,7980,7600,10320,5560,7940,7710.54,0.12,0,-72,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,572,19.11,0.78,12,0.06,403.00,9896.00,13910,20231128,-44.64,7050,20240806,9.22,13380,-42.45,20240110,7050,9.22,20240806,13910,-44.64,20231128,7050,9.22,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N +20241119,151029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7770,-170,5,-2.14,30842320,4000,150.72,7980,7980,7600,10320,5560,7940,7710.58,0.12,0,-72,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,577,19.28,0.79,12,0.05,403.00,9896.00,13910,20231128,-44.14,7050,20240806,10.21,13380,-41.93,20240110,7050,10.21,20240806,13910,-44.14,20231128,7050,10.21,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N +20241119,141028,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7690,-250,5,-3.15,30438220,3948,148.76,7980,7980,7600,10320,5560,7940,7709.78,0.12,0,-67,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,572,19.08,0.78,12,0.05,403.00,9896.00,13910,20231128,-44.72,7050,20240806,9.08,13380,-42.53,20240110,7050,9.08,20240806,13910,-44.72,20231128,7050,9.08,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N +20241119,131031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7800,-140,5,-1.76,27398430,3557,134.02,7980,7980,7600,10320,5560,7940,7702.68,0.12,0,236,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,580,19.35,0.79,12,0.05,403.00,9896.00,13910,20231128,-43.93,7050,20240806,10.64,13380,-41.70,20240110,7050,10.64,20240806,13910,-43.93,20231128,7050,10.64,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N +20241119,121018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7720,-220,5,-2.77,21849310,2832,106.71,7980,7980,7650,10320,5560,7940,7715.15,0.12,0,249,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,574,19.16,0.78,12,0.04,403.00,9896.00,13910,20231128,-44.50,7050,20240806,9.50,13380,-42.30,20240110,7050,9.50,20240806,13910,-44.50,20231128,7050,9.50,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N +20241119,111030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7650,-290,5,-3.65,17937170,2322,87.49,7980,7980,7650,10320,5560,7940,7724.88,0.12,0,247,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,569,18.98,0.77,12,0.03,403.00,9896.00,13910,20231128,-45.00,7050,20240806,8.51,13380,-42.83,20240110,7050,8.51,20240806,13910,-45.00,20231128,7050,8.51,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N +20241119,101055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7710,-230,5,-2.90,12600990,1629,61.38,7980,7980,7700,10320,5560,7940,7735.41,0.12,0,247,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,573,19.13,0.78,12,0.02,403.00,9896.00,13910,20231128,-44.57,7050,20240806,9.36,13380,-42.38,20240110,7050,9.36,20240806,13910,-44.57,20231128,7050,9.36,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N +20241119,091050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7970,30,2,0.38,15950,2,0.08,7980,7980,7970,10320,5560,7940,7975.00,0.12,0,0,8273,8106,7823,7656,7373,8190,7740,37,2380,500,5550,10,1,7432268,592,19.78,0.81,12,0.00,403.00,9896.00,13910,20231128,-42.70,7050,20240806,13.05,13380,-40.43,20240110,7050,13.05,20240806,13910,-42.70,20231128,7050,13.05,20240806,0.38,N,290090,500,37 억,,9042,N,N,0,N,00,N 20241118,161017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7940,340,2,4.47,20630470,2652,79.83,7540,7990,7540,9880,5320,7600,7779.21,0.12,0,40,7960,7780,7420,7240,6880,7870,7330,37,2280,500,5320,10,1,7432268,590,19.70,0.80,12,0.04,403.00,9896.00,13910,20231128,-42.92,7050,20240806,12.62,13380,-40.66,20240110,7050,12.62,20240806,13910,-42.92,20231128,7050,12.62,20240806,0.38,N,290090,500,37 억,,9002,N,N,0,N,00,N 20241118,151030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7720,120,2,1.58,19318560,2485,74.80,7540,7990,7540,9880,5320,7600,7774.07,0.12,0,81,7960,7780,7420,7240,6880,7870,7330,37,2280,500,5320,10,1,7432268,574,19.16,0.78,12,0.03,403.00,9896.00,13910,20231128,-44.50,7050,20240806,9.50,13380,-42.30,20240110,7050,9.50,20240806,13910,-44.50,20231128,7050,9.50,20240806,0.38,N,290090,500,37 억,,9002,N,N,0,N,00,N 20241118,141031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7640,40,2,0.53,19071210,2453,73.84,7540,7990,7540,9880,5320,7600,7774.65,0.12,0,81,7960,7780,7420,7240,6880,7870,7330,37,2280,500,5320,10,1,7432268,568,18.96,0.77,12,0.03,403.00,9896.00,13910,20231128,-45.08,7050,20240806,8.37,13380,-42.90,20240110,7050,8.37,20240806,13910,-45.08,20231128,7050,8.37,20240806,0.38,N,290090,500,37 억,,9002,N,N,0,N,00,N diff --git a/290120/price/prices-20241101.csv b/290120/price/prices-20241101.csv index d7a6c0d0e180..8532a86609de 100644 --- a/290120/price/prices-20241101.csv +++ b/290120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161012,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2485,-5,5,-0.20,53383200,21509,73.35,2465,2500,2455,3235,1745,2490,2481.90,0.32,0,-296,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,386,-4.29,0.46,12,0.14,-579.00,5438.00,5450,20231204,-54.40,2425,20241118,2.47,4080,-39.09,20240103,2425,2.47,20241118,5450,-54.40,20231204,2425,2.47,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N +20241119,151029,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,0,3,0.00,53181915,21428,73.08,2465,2500,2455,3235,1745,2490,2481.89,0.32,0,-215,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.14,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N +20241119,141029,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2500,10,2,0.40,51207485,20634,70.37,2465,2500,2455,3235,1745,2490,2481.70,0.32,0,-189,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,388,-4.32,0.46,12,0.13,-579.00,5438.00,5450,20231204,-54.13,2425,20241118,3.09,4080,-38.73,20240103,2425,3.09,20241118,5450,-54.13,20231204,2425,3.09,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N +20241119,131031,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,0,3,0.00,37052955,14958,51.01,2465,2490,2455,3235,1745,2490,2477.13,0.32,0,-1,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.10,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N +20241119,121019,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,0,3,0.00,31067505,12553,42.81,2465,2490,2455,3235,1745,2490,2474.91,0.32,0,-1,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.08,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N +20241119,111030,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,0,3,0.00,29481375,11916,40.64,2465,2490,2455,3235,1745,2490,2474.10,0.32,0,4,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.08,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N +20241119,101055,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2475,-15,5,-0.60,27152360,10978,37.44,2465,2490,2455,3235,1745,2490,2473.34,0.32,0,148,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,384,-4.27,0.46,12,0.07,-579.00,5438.00,5450,20231204,-54.59,2425,20241118,2.06,4080,-39.34,20240103,2425,2.06,20241118,5450,-54.59,20231204,2425,2.06,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N +20241119,091051,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,2490,0,3,0.00,13332800,5388,18.38,2465,2490,2455,3235,1745,2490,2474.54,0.32,0,202,2613,2551,2488,2426,2363,2520,2395,78,745,500,1490,5,1,15515138,386,-4.30,0.46,12,0.03,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,49369,N,N,0,N,00,N 20241118,161017,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2490,-60,5,-2.35,72992990,29320,210.38,2550,2550,2425,3315,1785,2550,2489.53,0.31,0,1208,2596,2572,2531,2507,2466,2585,2520,78,765,500,1530,5,1,15515138,386,-4.30,0.46,12,0.19,-579.00,5438.00,5450,20231204,-54.31,2425,20241118,2.68,4080,-38.97,20240103,2425,2.68,20241118,5450,-54.31,20231204,2425,2.68,20241118,0.00,N,290120,500,77 억,,47617,N,N,0,N,00,N 20241118,151030,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2480,-70,5,-2.75,71783175,28834,206.89,2550,2550,2425,3315,1785,2550,2489.53,0.31,0,1494,2596,2572,2531,2507,2466,2585,2520,78,765,500,1530,5,1,15515138,385,-4.28,0.46,12,0.19,-579.00,5438.00,5450,20231204,-54.50,2425,20241118,2.27,4080,-39.22,20240103,2425,2.27,20241118,5450,-54.50,20231204,2425,2.27,20241118,0.00,N,290120,500,77 억,,47617,N,N,0,N,00,N 20241118,141031,57,100.00,KOSDAQ,신저가,운송장비부품,N,N,N,N, ,N,2500,-50,5,-1.96,69835710,28050,201.26,2550,2550,2425,3315,1785,2550,2489.69,0.31,0,1548,2596,2572,2531,2507,2466,2585,2520,78,765,500,1530,5,1,15515138,388,-4.32,0.46,12,0.18,-579.00,5438.00,5450,20231204,-54.13,2425,20241118,3.09,4080,-38.73,20240103,2425,3.09,20241118,5450,-54.13,20231204,2425,3.09,20241118,0.00,N,290120,500,77 억,,47617,N,N,0,N,00,N diff --git a/290270/price/prices-20241101.csv b/290270/price/prices-20241101.csv index a1498e2710cb..e5d4e4b86eb4 100644 --- a/290270/price/prices-20241101.csv +++ b/290270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161013,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3415,40,2,1.19,53875630,15908,46.78,3380,3450,3315,4385,2365,3375,3386.70,0.65,0,724,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,328,4.87,0.76,12,0.17,701.00,4468.00,4855,20240430,-29.66,3255,20241115,4.92,4855,-29.66,20240430,3255,4.92,20241115,4855,-29.66,20240430,3255,4.92,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N +20241119,151029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3400,25,2,0.74,52985315,15646,46.01,3380,3450,3315,4385,2365,3375,3386.51,0.65,0,699,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,327,4.85,0.76,12,0.16,701.00,4468.00,4855,20240430,-29.97,3255,20241115,4.45,4855,-29.97,20240430,3255,4.45,20241115,4855,-29.97,20240430,3255,4.45,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N +20241119,141029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,50,2,1.48,46389515,13720,40.35,3380,3445,3315,4385,2365,3375,3381.16,0.65,0,1106,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,329,4.89,0.77,12,0.14,701.00,4468.00,4855,20240430,-29.45,3255,20241115,5.22,4855,-29.45,20240430,3255,5.22,20241115,4855,-29.45,20240430,3255,5.22,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N +20241119,131032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3425,50,2,1.48,43163765,12778,37.58,3380,3445,3315,4385,2365,3375,3377.98,0.65,0,1113,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,329,4.89,0.77,12,0.13,701.00,4468.00,4855,20240430,-29.45,3255,20241115,5.22,4855,-29.45,20240430,3255,5.22,20241115,4855,-29.45,20240430,3255,5.22,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N +20241119,121019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,45,2,1.33,38284650,11353,33.39,3380,3445,3315,4385,2365,3375,3372.21,0.65,0,1113,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,329,4.88,0.77,12,0.12,701.00,4468.00,4855,20240430,-29.56,3255,20241115,5.07,4855,-29.56,20240430,3255,5.07,20241115,4855,-29.56,20240430,3255,5.07,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N +20241119,111031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3405,30,2,0.89,30308810,9017,26.52,3380,3445,3315,4385,2365,3375,3361.30,0.65,0,1969,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,327,4.86,0.76,12,0.09,701.00,4468.00,4855,20240430,-29.87,3255,20241115,4.61,4855,-29.87,20240430,3255,4.61,20241115,4855,-29.87,20240430,3255,4.61,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N +20241119,101056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,5,2,0.15,25298190,7538,22.17,3380,3445,3315,4385,2365,3375,3356.09,0.65,0,2127,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,325,4.82,0.76,12,0.08,701.00,4468.00,4855,20240430,-30.38,3255,20241115,3.84,4855,-30.38,20240430,3255,3.84,20241115,4855,-30.38,20240430,3255,3.84,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N +20241119,091051,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3380,5,2,0.15,230835,68,0.20,3380,3445,3380,4385,2365,3375,3394.63,0.65,0,0,3535,3455,3395,3315,3255,3425,3285,48,1010,500,2290,5,1,9607672,325,4.82,0.76,12,0.00,701.00,4468.00,4855,20240430,-30.38,3255,20241115,3.84,4855,-30.38,20240430,3255,3.84,20241115,4855,-30.38,20240430,3255,3.84,20241115,0.63,N,290270,500,48 억,,62335,N,N,0,N,00,N 20241118,161017,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3375,-100,5,-2.88,114687135,33883,63.48,3430,3475,3335,4515,2435,3475,3384.80,0.66,0,-941,3708,3591,3423,3306,3138,3617,3332,48,1040,500,2360,5,1,9607672,324,4.81,0.76,12,0.35,701.00,4468.00,4855,20240430,-30.48,3255,20241115,3.69,4855,-30.48,20240430,3255,3.69,20241115,4855,-30.48,20240430,3255,3.69,20241115,0.65,N,290270,500,48 억,,63267,N,N,0,N,00,N 20241118,151030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3375,-100,5,-2.88,110407545,32615,61.11,3430,3475,3335,4515,2435,3475,3385.18,0.66,0,-642,3708,3591,3423,3306,3138,3617,3332,48,1040,500,2360,5,1,9607672,324,4.81,0.76,12,0.34,701.00,4468.00,4855,20240430,-30.48,3255,20241115,3.69,4855,-30.48,20240430,3255,3.69,20241115,4855,-30.48,20240430,3255,3.69,20241115,0.65,N,290270,500,48 억,,63267,N,N,0,N,00,N 20241118,141032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3390,-85,5,-2.45,98085180,28971,54.28,3430,3475,3335,4515,2435,3475,3385.63,0.66,0,-641,3708,3591,3423,3306,3138,3617,3332,48,1040,500,2360,5,1,9607672,326,4.84,0.76,12,0.30,701.00,4468.00,4855,20240430,-30.18,3255,20241115,4.15,4855,-30.18,20240430,3255,4.15,20241115,4855,-30.18,20240430,3255,4.15,20241115,0.65,N,290270,500,48 억,,63267,N,N,0,N,00,N diff --git a/290380/price/prices-20241101.csv b/290380/price/prices-20241101.csv index a5c348e5b7f4..1b7284f06ec2 100644 --- a/290380/price/prices-20241101.csv +++ b/290380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161013,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241119,151030,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241119,141029,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241119,131032,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241119,121019,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241119,111031,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241119,101056,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N +20241119,091051,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231110,0.00,2300,20231110,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241118,161017,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231109,0.00,2300,20231109,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241118,151031,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231109,0.00,2300,20231109,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N 20241118,141032,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231109,0.00,2300,20231109,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231120,2300,0.00,20231120,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N diff --git a/290520/price/prices-20241101.csv b/290520/price/prices-20241101.csv index 22b7660d1052..89d02193bbc4 100644 --- a/290520/price/prices-20241101.csv +++ b/290520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161013,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,50,2,2.35,12823525,5926,67.40,2230,2230,2130,2760,1490,2125,2163.94,0.19,0,-1303,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,346,-10.36,0.57,12,0.04,-210.00,3826.00,4990,20240326,-56.41,1982,20240806,9.74,4990,-56.41,20240326,1982,9.74,20240806,4990,-56.41,20240326,1982,9.74,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N +20241119,151030,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,45,2,2.12,11656905,5389,61.29,2230,2230,2130,2760,1490,2125,2163.09,0.19,0,-1170,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,346,-10.33,0.57,12,0.03,-210.00,3826.00,4990,20240326,-56.51,1982,20240806,9.49,4990,-56.51,20240326,1982,9.49,20240806,4990,-56.51,20240326,1982,9.49,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N +20241119,141029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,50,2,2.35,8586715,3977,45.23,2230,2230,2130,2760,1490,2125,2159.09,0.19,0,-813,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,346,-10.36,0.57,12,0.02,-210.00,3826.00,4990,20240326,-56.41,1982,20240806,9.74,4990,-56.41,20240326,1982,9.74,20240806,4990,-56.41,20240326,1982,9.74,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N +20241119,131032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,45,2,2.12,6743605,3128,35.58,2230,2230,2130,2760,1490,2125,2155.88,0.19,0,-813,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,346,-10.33,0.57,12,0.02,-210.00,3826.00,4990,20240326,-56.51,1982,20240806,9.49,4990,-56.51,20240326,1982,9.49,20240806,4990,-56.51,20240326,1982,9.49,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N +20241119,121020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2180,55,2,2.59,6732750,3123,35.52,2230,2230,2130,2760,1490,2125,2155.86,0.19,0,-813,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,347,-10.38,0.57,12,0.02,-210.00,3826.00,4990,20240326,-56.31,1982,20240806,9.99,4990,-56.31,20240326,1982,9.99,20240806,4990,-56.31,20240326,1982,9.99,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N +20241119,111031,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2160,35,2,1.65,6239750,2894,32.92,2230,2230,2130,2760,1490,2125,2156.10,0.19,0,-813,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,344,-10.29,0.56,12,0.02,-210.00,3826.00,4990,20240326,-56.71,1982,20240806,8.98,4990,-56.71,20240326,1982,8.98,20240806,4990,-56.71,20240326,1982,8.98,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N +20241119,101056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2200,75,2,3.53,3752235,1748,19.88,2230,2230,2130,2760,1490,2125,2146.59,0.19,0,-346,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,350,-10.48,0.58,12,0.01,-210.00,3826.00,4990,20240326,-55.91,1982,20240806,11.00,4990,-55.91,20240326,1982,11.00,20240806,4990,-55.91,20240326,1982,11.00,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N +20241119,091051,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2220,95,2,4.47,57740,26,0.30,2230,2230,2220,2760,1490,2125,2220.77,0.19,0,-2,2291,2207,2156,2072,2021,2250,2115,80,635,500,1310,5,1,15929362,354,-10.57,0.58,12,0.00,-210.00,3826.00,4990,20240326,-55.51,1982,20240806,12.01,4990,-55.51,20240326,1982,12.01,20240806,4990,-55.51,20240326,1982,12.01,20240806,0.29,N,290520,500,79 억,,29726,N,N,0,N,00,N 20241118,161018,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,5,2,0.24,18856035,8723,68.95,2105,2240,2105,2755,1485,2120,2161.92,0.20,0,-1345,2256,2187,2136,2067,2016,2162,2042,80,635,500,1310,5,1,15929362,338,-10.12,0.56,12,0.05,-210.00,3826.00,4990,20240326,-57.41,1982,20240806,7.21,4990,-57.41,20240326,1982,7.21,20240806,4990,-57.41,20240326,1982,7.21,20240806,0.29,N,290520,500,79 억,,31071,N,N,0,N,00,N 20241118,151031,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2170,50,2,2.36,18123215,8379,66.23,2105,2240,2105,2755,1485,2120,2162.93,0.20,0,-1351,2256,2187,2136,2067,2016,2162,2042,80,635,500,1310,5,1,15929362,346,-10.33,0.57,12,0.05,-210.00,3826.00,4990,20240326,-56.51,1982,20240806,9.49,4990,-56.51,20240326,1982,9.49,20240806,4990,-56.51,20240326,1982,9.49,20240806,0.29,N,290520,500,79 억,,31071,N,N,0,N,00,N 20241118,141032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,55,2,2.59,11516635,5285,41.77,2105,2240,2105,2755,1485,2120,2179.12,0.20,0,-1335,2256,2187,2136,2067,2016,2162,2042,80,635,500,1310,5,1,15929362,346,-10.36,0.57,12,0.03,-210.00,3826.00,4990,20240326,-56.41,1982,20240806,9.74,4990,-56.41,20240326,1982,9.74,20240806,4990,-56.41,20240326,1982,9.74,20240806,0.29,N,290520,500,79 억,,31071,N,N,0,N,00,N diff --git a/290550/price/prices-20241101.csv b/290550/price/prices-20241101.csv index bb96601624cf..355d0e3288dc 100644 --- a/290550/price/prices-20241101.csv +++ b/290550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161013,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7700,60,2,0.79,319109650,41703,72.32,7520,7740,7520,9930,5350,7640,7651.92,3.09,0,636,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1540,32.91,1.09,12,0.21,234.00,7094.00,13950,20240717,-44.80,7350,20241115,4.76,13950,-44.80,20240717,7350,4.76,20241115,13950,-44.80,20240717,7350,4.76,20241115,6.75,N,290550,500,100 억,,618937,N,N,5,N,00,N +20241119,151030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7660,20,2,0.26,312873500,40891,70.91,7520,7740,7520,9930,5350,7640,7651.40,3.09,0,785,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1532,32.74,1.08,12,0.20,234.00,7094.00,13950,20240717,-45.09,7350,20241115,4.22,13950,-45.09,20240717,7350,4.22,20241115,13950,-45.09,20240717,7350,4.22,20241115,6.75,N,290550,500,100 억,,618937,N,N,2,N,00,N +20241119,141030,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7630,-10,5,-0.13,267908910,35005,60.70,7520,7740,7520,9930,5350,7640,7653.45,3.09,0,-1562,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1526,32.61,1.08,12,0.18,234.00,7094.00,13950,20240717,-45.30,7350,20241115,3.81,13950,-45.30,20240717,7350,3.81,20241115,13950,-45.30,20240717,7350,3.81,20241115,6.75,N,290550,500,100 억,,618937,N,N,2,N,00,N +20241119,131032,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7690,50,2,0.65,225255320,29437,51.05,7520,7740,7520,9930,5350,7640,7652.12,3.09,0,1642,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1538,32.86,1.08,12,0.15,234.00,7094.00,13950,20240717,-44.87,7350,20241115,4.63,13950,-44.87,20240717,7350,4.63,20241115,13950,-44.87,20240717,7350,4.63,20241115,6.75,N,290550,500,100 억,,618937,N,N,2,N,00,N +20241119,121020,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7690,50,2,0.65,206482140,26993,46.81,7520,7740,7520,9930,5350,7640,7649.47,3.09,0,3692,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1538,32.86,1.08,12,0.13,234.00,7094.00,13950,20240717,-44.87,7350,20241115,4.63,13950,-44.87,20240717,7350,4.63,20241115,13950,-44.87,20240717,7350,4.63,20241115,6.75,N,290550,500,100 억,,618937,N,N,2,N,00,N +20241119,111032,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7690,50,2,0.65,166688900,21827,37.85,7520,7730,7520,9930,5350,7640,7636.82,3.09,0,3451,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1538,32.86,1.08,12,0.11,234.00,7094.00,13950,20240717,-44.87,7350,20241115,4.63,13950,-44.87,20240717,7350,4.63,20241115,13950,-44.87,20240717,7350,4.63,20241115,6.75,N,290550,500,100 억,,618937,N,N,2,N,00,N +20241119,101056,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7670,30,2,0.39,115776060,15195,26.35,7520,7700,7520,9930,5350,7640,7619.35,3.09,0,5642,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1534,32.78,1.08,12,0.08,234.00,7094.00,13950,20240717,-45.02,7350,20241115,4.35,13950,-45.02,20240717,7350,4.35,20241115,13950,-45.02,20240717,7350,4.35,20241115,6.75,N,290550,500,100 억,,618937,N,N,2,N,00,N +20241119,091052,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7610,-30,5,-0.39,7486660,989,1.72,7520,7700,7520,9930,5350,7640,7569.93,3.09,0,64,8033,7836,7613,7416,7193,7935,7515,100,2290,500,5500,10,1,20001230,1522,32.52,1.07,12,0.00,234.00,7094.00,13950,20240717,-45.45,7350,20241115,3.54,13950,-45.45,20240717,7350,3.54,20241115,13950,-45.45,20240717,7350,3.54,20241115,6.75,N,290550,500,100 억,,618937,N,N,2,N,00,N 20241118,161018,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7640,90,2,1.19,435868780,57211,103.98,7390,7810,7390,9810,5290,7550,7618.62,3.04,0,11906,7736,7642,7496,7402,7256,7690,7450,100,2260,500,5430,10,1,20001230,1528,32.65,1.08,12,0.29,234.00,7094.00,13950,20240717,-45.23,7350,20241115,3.95,13950,-45.23,20240717,7350,3.95,20241115,13950,-45.23,20240717,7350,3.95,20241115,6.68,N,290550,500,100 억,,607226,N,N,2,N,00,N 20241118,151031,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7600,50,2,0.66,425745150,55882,101.56,7390,7810,7390,9810,5290,7550,7618.65,3.04,0,11893,7736,7642,7496,7402,7256,7690,7450,100,2260,500,5430,10,1,20001230,1520,32.48,1.07,12,0.28,234.00,7094.00,13950,20240717,-45.52,7350,20241115,3.40,13950,-45.52,20240717,7350,3.40,20241115,13950,-45.52,20240717,7350,3.40,20241115,6.68,N,290550,500,100 억,,607226,N,N,0,N,00,N 20241118,141033,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,7680,130,2,1.72,353946320,46431,84.38,7390,7810,7390,9810,5290,7550,7623.06,3.04,0,8626,7736,7642,7496,7402,7256,7690,7450,100,2260,500,5430,10,1,20001230,1536,32.82,1.08,12,0.23,234.00,7094.00,13950,20240717,-44.95,7350,20241115,4.49,13950,-44.95,20240717,7350,4.49,20241115,13950,-44.95,20240717,7350,4.49,20241115,6.68,N,290550,500,100 억,,607226,N,N,0,N,00,N diff --git a/290560/price/prices-20241101.csv b/290560/price/prices-20241101.csv index dc5cfbed66a9..68703a1bb575 100644 --- a/290560/price/prices-20241101.csv +++ b/290560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161014,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,-170,5,-2.75,71299150,11597,72.92,6110,6440,5960,8030,4330,6180,6148.33,0.66,0,-230,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,233,-1202.00,1.14,12,0.30,-5.00,5259.00,16750,20240129,-64.12,5440,20241113,10.48,16750,-64.12,20240129,5440,10.48,20241113,16750,-64.12,20240129,5440,10.48,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N +20241119,151031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,-130,5,-2.10,64098590,10401,65.40,6110,6440,5960,8030,4330,6180,6162.73,0.66,0,-469,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,235,-1210.00,1.15,12,0.27,-5.00,5259.00,16750,20240129,-63.88,5440,20241113,11.21,16750,-63.88,20240129,5440,11.21,20241113,16750,-63.88,20240129,5440,11.21,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N +20241119,141030,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,-130,5,-2.10,53119960,8580,53.95,6110,6440,5960,8030,4330,6180,6191.14,0.66,0,-653,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,235,-1210.00,1.15,12,0.22,-5.00,5259.00,16750,20240129,-63.88,5440,20241113,11.21,16750,-63.88,20240129,5440,11.21,20241113,16750,-63.88,20240129,5440,11.21,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N +20241119,131033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6190,10,2,0.16,48433990,7810,49.11,6110,6440,5960,8030,4330,6180,6201.54,0.66,0,-643,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,240,-1238.00,1.18,12,0.20,-5.00,5259.00,16750,20240129,-63.04,5440,20241113,13.79,16750,-63.04,20240129,5440,13.79,20241113,16750,-63.04,20240129,5440,13.79,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N +20241119,121020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6240,60,2,0.97,44829680,7230,45.46,6110,6440,5960,8030,4330,6180,6200.51,0.66,0,-75,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,242,-1248.00,1.19,12,0.19,-5.00,5259.00,16750,20240129,-62.75,5440,20241113,14.71,16750,-62.75,20240129,5440,14.71,20241113,16750,-62.75,20240129,5440,14.71,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N +20241119,111032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6250,70,2,1.13,43564410,7027,44.18,6110,6440,5960,8030,4330,6180,6199.57,0.66,0,-52,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,242,-1250.00,1.19,12,0.18,-5.00,5259.00,16750,20240129,-62.69,5440,20241113,14.89,16750,-62.69,20240129,5440,14.89,20241113,16750,-62.69,20240129,5440,14.89,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N +20241119,101057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6220,40,2,0.65,16138500,2615,16.44,6110,6440,5960,8030,4330,6180,6171.51,0.66,0,217,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,241,-1244.00,1.18,12,0.07,-5.00,5259.00,16750,20240129,-62.87,5440,20241113,14.34,16750,-62.87,20240129,5440,14.34,20241113,16750,-62.87,20240129,5440,14.34,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N +20241119,091052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,0,3,0.00,4289630,705,4.43,6110,6180,5960,8030,4330,6180,6084.58,0.66,0,189,6673,6426,6243,5996,5813,6335,5905,20,1850,500,3700,10,1,3877972,240,-1236.00,1.18,12,0.02,-5.00,5259.00,16750,20240129,-63.10,5440,20241113,13.60,16750,-63.10,20240129,5440,13.60,20241113,16750,-63.10,20240129,5440,13.60,20241113,0.69,N,290560,500,19 억,,25544,N,N,0,N,00,N 20241118,161018,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6180,20,2,0.32,99619000,15904,29.12,6450,6490,6060,8000,4320,6160,6263.91,0.74,0,-3256,6926,6542,6026,5642,5126,6735,5835,20,1840,500,3690,10,1,3877972,240,-1236.00,1.18,12,0.41,-5.00,5259.00,16750,20240129,-63.10,5440,20241113,13.60,16750,-63.10,20240129,5440,13.60,20241113,16750,-63.10,20240129,5440,13.60,20241113,0.72,N,290560,500,19 억,,28800,N,N,0,N,00,N 20241118,151031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6200,40,2,0.65,90854760,14486,26.52,6450,6490,6060,8000,4320,6160,6271.90,0.74,0,-3222,6926,6542,6026,5642,5126,6735,5835,20,1840,500,3690,10,1,3877972,240,-1240.00,1.18,12,0.37,-5.00,5259.00,16750,20240129,-62.99,5440,20241113,13.97,16750,-62.99,20240129,5440,13.97,20241113,16750,-62.99,20240129,5440,13.97,20241113,0.72,N,290560,500,19 억,,28800,N,N,0,N,00,N 20241118,141033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6270,110,2,1.79,84312870,13436,24.60,6450,6490,6060,8000,4320,6160,6275.15,0.74,0,-3059,6926,6542,6026,5642,5126,6735,5835,20,1840,500,3690,10,1,3877972,243,-1254.00,1.19,12,0.35,-5.00,5259.00,16750,20240129,-62.57,5440,20241113,15.26,16750,-62.57,20240129,5440,15.26,20241113,16750,-62.57,20240129,5440,15.26,20241113,0.72,N,290560,500,19 억,,28800,N,N,0,N,00,N diff --git a/290650/price/prices-20241101.csv b/290650/price/prices-20241101.csv index 4b634392a273..18c828f495a2 100644 --- a/290650/price/prices-20241101.csv +++ b/290650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161014,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16130,130,2,0.81,475937390,29536,49.27,16000,16280,15870,20800,11200,16000,16113.79,7.15,0,2332,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3659,7.57,2.43,12,0.13,2132.00,6649.00,35250,20231122,-54.24,15000,20241115,7.53,29500,-45.32,20240102,15000,7.53,20241115,35250,-54.24,20231122,15000,7.53,20241115,2.75,N,290650,500,113 억,,1622042,N,N,67,N,00,N +20241119,151031,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16170,170,2,1.06,417734670,25932,43.25,16000,16280,15870,20800,11200,16000,16108.85,7.15,0,2093,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3668,7.58,2.43,12,0.11,2132.00,6649.00,35250,20231122,-54.13,15000,20241115,7.80,29500,-45.19,20240102,15000,7.80,20241115,35250,-54.13,20231122,15000,7.80,20241115,2.75,N,290650,500,113 억,,1622042,N,N,334,N,00,N +20241119,141030,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16200,200,2,1.25,332598260,20658,34.46,16000,16280,15870,20800,11200,16000,16100.22,7.15,0,407,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3675,7.60,2.44,12,0.09,2132.00,6649.00,35250,20231122,-54.04,15000,20241115,8.00,29500,-45.08,20240102,15000,8.00,20241115,35250,-54.04,20231122,15000,8.00,20241115,2.75,N,290650,500,113 억,,1622042,N,N,334,N,00,N +20241119,131033,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16240,240,2,1.50,271883880,16919,28.22,16000,16250,15870,20800,11200,16000,16069.74,7.15,0,519,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3684,7.62,2.44,12,0.07,2132.00,6649.00,35250,20231122,-53.93,15000,20241115,8.27,29500,-44.95,20240102,15000,8.27,20241115,35250,-53.93,20231122,15000,8.27,20241115,2.75,N,290650,500,113 억,,1622042,N,N,334,N,00,N +20241119,121020,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16210,210,2,1.31,228312980,14230,23.74,16000,16240,15870,20800,11200,16000,16044.48,7.15,0,896,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3677,7.60,2.44,12,0.06,2132.00,6649.00,35250,20231122,-54.01,15000,20241115,8.07,29500,-45.05,20240102,15000,8.07,20241115,35250,-54.01,20231122,15000,8.07,20241115,2.75,N,290650,500,113 억,,1622042,N,N,334,N,00,N +20241119,111032,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16090,90,2,0.56,177172770,11062,18.45,16000,16170,15870,20800,11200,16000,16016.34,7.15,0,-277,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3650,7.55,2.42,12,0.05,2132.00,6649.00,35250,20231122,-54.35,15000,20241115,7.27,29500,-45.46,20240102,15000,7.27,20241115,35250,-54.35,20231122,15000,7.27,20241115,2.75,N,290650,500,113 억,,1622042,N,N,334,N,00,N +20241119,101057,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15970,-30,5,-0.19,132555960,8278,13.81,16000,16170,15870,20800,11200,16000,16013.04,7.15,0,-264,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3623,7.49,2.40,12,0.04,2132.00,6649.00,35250,20231122,-54.70,15000,20241115,6.47,29500,-45.86,20240102,15000,6.47,20241115,35250,-54.70,20231122,15000,6.47,20241115,2.75,N,290650,500,113 억,,1622042,N,N,334,N,00,N +20241119,091052,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16070,70,2,0.44,31881030,1981,3.30,16000,16170,16000,20800,11200,16000,16093.40,7.15,0,-824,16653,16326,16073,15746,15493,16490,15910,114,4800,500,11520,10,1,22684891,3645,7.54,2.42,12,0.01,2132.00,6649.00,35250,20231122,-54.41,15000,20241115,7.13,29500,-45.53,20240102,15000,7.13,20241115,35250,-54.41,20231122,15000,7.13,20241115,2.75,N,290650,500,113 억,,1622042,N,N,334,N,00,N 20241118,161018,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,16000,0,3,0.00,959335630,59906,45.23,15850,16400,15820,20800,11200,16000,16014.02,7.16,0,-4225,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3630,7.50,2.41,12,0.26,2132.00,6649.00,35250,20231122,-54.61,15000,20241115,6.67,29500,-45.76,20240102,15000,6.67,20241115,35250,-54.61,20231122,15000,6.67,20241115,2.79,N,290650,500,113 억,,1625235,N,N,334,N,00,N 20241118,151032,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15870,-130,5,-0.81,916674970,57224,43.20,15850,16400,15820,20800,11200,16000,16019.06,7.16,0,-4225,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3600,7.44,2.39,12,0.25,2132.00,6649.00,35250,20231122,-54.98,15000,20241115,5.80,29500,-46.20,20240102,15000,5.80,20241115,35250,-54.98,20231122,15000,5.80,20241115,2.79,N,290650,500,113 억,,1625235,N,N,15,N,00,N 20241118,141033,55,40.00,KSQ150,,제약,N,N,N,Y,40,N,15910,-90,5,-0.56,816017240,50879,38.41,15850,16400,15820,20800,11200,16000,16038.39,7.16,0,-4044,17200,16600,15800,15200,14400,16900,15500,114,4800,500,11520,10,1,22684891,3609,7.46,2.39,12,0.22,2132.00,6649.00,35250,20231122,-54.87,15000,20241115,6.07,29500,-46.07,20240102,15000,6.07,20241115,35250,-54.87,20231122,15000,6.07,20241115,2.79,N,290650,500,113 억,,1625235,N,N,15,N,00,N diff --git a/290660/price/prices-20241101.csv b/290660/price/prices-20241101.csv index ddd61b939165..8385f06e6e00 100644 --- a/290660/price/prices-20241101.csv +++ b/290660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161014,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,925,9,2,0.98,68924786,75112,149.38,944,944,908,1190,642,916,917.63,0.12,0,-614,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,426,-4.51,1.23,12,0.16,-205.00,749.00,1580,20240131,-41.46,826,20240806,11.99,1580,-41.46,20240131,826,11.99,20240806,1580,-41.46,20240131,826,11.99,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N +20241119,151031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,929,13,2,1.42,58591436,63773,126.83,944,944,909,1190,642,916,918.75,0.12,0,-503,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,427,-4.53,1.24,12,0.14,-205.00,749.00,1580,20240131,-41.20,826,20240806,12.47,1580,-41.20,20240131,826,12.47,20240806,1580,-41.20,20240131,826,12.47,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N +20241119,141031,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,916,0,3,0.00,51452902,56028,111.43,944,944,909,1190,642,916,918.34,0.12,0,-20,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,421,-4.47,1.22,12,0.12,-205.00,749.00,1580,20240131,-42.03,826,20240806,10.90,1580,-42.03,20240131,826,10.90,20240806,1580,-42.03,20240131,826,10.90,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N +20241119,131033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,920,4,2,0.44,45336651,49395,98.24,944,944,909,1190,642,916,917.84,0.12,0,200,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,423,-4.49,1.23,12,0.11,-205.00,749.00,1580,20240131,-41.77,826,20240806,11.38,1580,-41.77,20240131,826,11.38,20240806,1580,-41.77,20240131,826,11.38,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N +20241119,121021,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,910,-6,5,-0.66,39486706,43020,85.56,944,944,909,1190,642,916,917.87,0.12,0,944,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,419,-4.44,1.21,12,0.09,-205.00,749.00,1580,20240131,-42.41,826,20240806,10.17,1580,-42.41,20240131,826,10.17,20240806,1580,-42.41,20240131,826,10.17,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N +20241119,111032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,913,-3,5,-0.33,37391740,40719,80.98,944,944,909,1190,642,916,918.29,0.12,0,944,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,420,-4.45,1.22,12,0.09,-205.00,749.00,1580,20240131,-42.22,826,20240806,10.53,1580,-42.22,20240131,826,10.53,20240806,1580,-42.22,20240131,826,10.53,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N +20241119,101057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,912,-4,5,-0.44,30567412,33232,66.09,944,944,910,1190,642,916,919.82,0.12,0,944,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,420,-4.45,1.22,12,0.07,-205.00,749.00,1580,20240131,-42.28,826,20240806,10.41,1580,-42.28,20240131,826,10.41,20240806,1580,-42.28,20240131,826,10.41,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N +20241119,091053,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,930,14,2,1.53,13401901,14429,28.70,944,944,917,1190,642,916,928.82,0.12,0,-608,1024,970,935,881,846,952,863,230,274,500,650,1,1,46001217,428,-4.54,1.24,12,0.03,-205.00,749.00,1580,20240131,-41.14,826,20240806,12.59,1580,-41.14,20240131,826,12.59,20240806,1580,-41.14,20240131,826,12.59,20240806,0.00,N,290660,500,230 억,,55051,N,N,0,N,00,N 20241118,161019,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,916,3,2,0.33,46420734,50280,153.79,989,989,900,1186,640,913,923.26,0.13,0,-3255,983,948,910,875,837,965,892,228,273,500,650,1,1,45565938,417,-4.47,1.22,12,0.11,-205.00,749.00,1580,20240131,-42.03,826,20240806,10.90,1580,-42.03,20240131,826,10.90,20240806,1580,-42.03,20240131,826,10.90,20240806,0.00,N,290660,500,227 억,,58200,N,N,0,N,00,N 20241118,151032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,912,-1,5,-0.11,44441362,48114,147.17,989,989,900,1186,640,913,923.67,0.13,0,-2972,983,948,910,875,837,965,892,228,273,500,650,1,1,45565938,416,-4.45,1.22,12,0.11,-205.00,749.00,1580,20240131,-42.28,826,20240806,10.41,1580,-42.28,20240131,826,10.41,20240806,1580,-42.28,20240131,826,10.41,20240806,0.00,N,290660,500,227 억,,58200,N,N,0,N,00,N 20241118,141033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,918,5,2,0.55,42668530,46171,141.23,989,989,900,1186,640,913,924.14,0.13,0,-3242,983,948,910,875,837,965,892,228,273,500,650,1,1,45565938,418,-4.48,1.23,12,0.10,-205.00,749.00,1580,20240131,-41.90,826,20240806,11.14,1580,-41.90,20240131,826,11.14,20240806,1580,-41.90,20240131,826,11.14,20240806,0.00,N,290660,500,227 억,,58200,N,N,0,N,00,N diff --git a/290670/price/prices-20241101.csv b/290670/price/prices-20241101.csv index bdb49aee0a94..0e2478fed5df 100644 --- a/290670/price/prices-20241101.csv +++ b/290670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161014,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13480,380,2,2.90,214665810,16222,56.37,12970,13600,12960,17030,9170,13100,13233.01,0.94,0,-1547,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1059,-12.91,1.30,12,0.21,-1044.00,10340.00,37150,20231215,-63.71,11900,20241115,13.28,33200,-59.40,20240308,11900,13.28,20241115,37150,-63.71,20231215,11900,13.28,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N +20241119,151032,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13450,350,2,2.67,200855460,15197,52.81,12970,13600,12960,17030,9170,13100,13216.78,0.94,0,-1470,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1057,-12.88,1.30,12,0.19,-1044.00,10340.00,37150,20231215,-63.80,11900,20241115,13.03,33200,-59.49,20240308,11900,13.03,20241115,37150,-63.80,20231215,11900,13.03,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N +20241119,141031,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13340,240,2,1.83,171250480,12993,45.15,12970,13340,12960,17030,9170,13100,13180.21,0.94,0,-1933,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1048,-12.78,1.29,12,0.17,-1044.00,10340.00,37150,20231215,-64.09,11900,20241115,12.10,33200,-59.82,20240308,11900,12.10,20241115,37150,-64.09,20231215,11900,12.10,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N +20241119,131033,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13220,120,2,0.92,145843560,11082,38.51,12970,13330,12960,17030,9170,13100,13160.40,0.94,0,-1892,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1039,-12.66,1.28,12,0.14,-1044.00,10340.00,37150,20231215,-64.41,11900,20241115,11.09,33200,-60.18,20240308,11900,11.09,20241115,37150,-64.41,20231215,11900,11.09,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N +20241119,121021,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13200,100,2,0.76,127365710,9672,33.61,12970,13330,12960,17030,9170,13100,13168.50,0.94,0,-2979,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1037,-12.64,1.28,12,0.12,-1044.00,10340.00,37150,20231215,-64.47,11900,20241115,10.92,33200,-60.24,20240308,11900,10.92,20241115,37150,-64.47,20231215,11900,10.92,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N +20241119,111033,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13100,0,3,0.00,100224340,7597,26.40,12970,13330,12970,17030,9170,13100,13192.62,0.94,0,-3804,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1029,-12.55,1.27,12,0.10,-1044.00,10340.00,37150,20231215,-64.74,11900,20241115,10.08,33200,-60.54,20240308,11900,10.08,20241115,37150,-64.74,20231215,11900,10.08,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N +20241119,101057,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12970,-130,5,-0.99,94063780,7126,24.76,12970,13330,12970,17030,9170,13100,13200.08,0.94,0,-4222,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1019,-12.42,1.25,12,0.09,-1044.00,10340.00,37150,20231215,-65.09,11900,20241115,8.99,33200,-60.93,20240308,11900,8.99,20241115,37150,-65.09,20231215,11900,8.99,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N +20241119,091053,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13060,-40,5,-0.31,2440430,188,0.65,12970,13060,12970,17030,9170,13100,12981.01,0.94,0,-17,13646,13372,12976,12702,12306,13510,12840,39,3930,500,9170,10,1,7857660,1026,-12.51,1.26,12,0.00,-1044.00,10340.00,37150,20231215,-64.85,11900,20241115,9.75,33200,-60.66,20240308,11900,9.75,20241115,37150,-64.85,20231215,11900,9.75,20241115,2.81,N,290670,500,39 억,,73794,N,N,0,N,00,N 20241118,161019,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13100,390,2,3.07,368532180,28380,46.50,12650,13250,12580,16520,8900,12710,12985.03,0.78,0,12860,15196,13952,12926,11682,10656,13440,11170,39,3810,500,8890,10,1,7857660,1029,-12.55,1.27,12,0.36,-1044.00,10340.00,37150,20231215,-64.74,11900,20241115,10.08,33200,-60.54,20240308,11900,10.08,20241115,37150,-64.74,20231215,11900,10.08,20241115,2.87,N,290670,500,39 억,,60927,N,N,0,N,00,N 20241118,151032,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,13000,290,2,2.28,328028690,25269,41.40,12650,13250,12580,16520,8900,12710,12981.47,0.78,0,10368,15196,13952,12926,11682,10656,13440,11170,39,3810,500,8890,10,1,7857660,1021,-12.45,1.26,12,0.32,-1044.00,10340.00,37150,20231215,-65.01,11900,20241115,9.24,33200,-60.84,20240308,11900,9.24,20241115,37150,-65.01,20231215,11900,9.24,20241115,2.87,N,290670,500,39 억,,60927,N,N,0,N,00,N 20241118,141034,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,12980,270,2,2.12,314466760,24222,39.68,12650,13250,12580,16520,8900,12710,12982.69,0.78,0,10364,15196,13952,12926,11682,10656,13440,11170,39,3810,500,8890,10,1,7857660,1020,-12.43,1.26,12,0.31,-1044.00,10340.00,37150,20231215,-65.06,11900,20241115,9.08,33200,-60.90,20240308,11900,9.08,20241115,37150,-65.06,20231215,11900,9.08,20241115,2.87,N,290670,500,39 억,,60927,N,N,0,N,00,N diff --git a/290690/price/prices-20241101.csv b/290690/price/prices-20241101.csv index c3ca9fcc7a91..ee9918e9ff72 100644 --- a/290690/price/prices-20241101.csv +++ b/290690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161015,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8260,70,2,0.85,817106080,98996,19.26,8200,8390,8140,10640,5740,8190,8253.91,0.33,0,2045,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3764,-33.31,3.88,12,0.22,-248.00,2131.00,44015,20240105,-81.23,4600,20231113,79.57,44015,-81.23,20240105,6957,18.73,20240125,39000,-78.82,20231208,1391,493.82,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N +20241119,151032,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8290,100,2,1.22,777826850,94256,18.34,8200,8390,8140,10640,5740,8190,8252.28,0.33,0,2331,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3777,-33.43,3.89,12,0.21,-248.00,2131.00,44015,20240105,-81.17,4600,20231113,80.22,44015,-81.17,20240105,6957,19.16,20240125,39000,-78.74,20231208,1391,495.97,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N +20241119,141031,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,40,2,0.49,681062820,82535,16.06,8200,8390,8140,10640,5740,8190,8251.81,0.33,0,1363,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3750,-33.19,3.86,12,0.18,-248.00,2131.00,44015,20240105,-81.30,4600,20231113,78.91,44015,-81.30,20240105,6957,18.30,20240125,39000,-78.90,20231208,1391,491.66,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N +20241119,131034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,120,2,1.47,572036810,69291,13.48,8200,8390,8140,10640,5740,8190,8255.57,0.33,0,1132,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3786,-33.51,3.90,12,0.15,-248.00,2131.00,44015,20240105,-81.12,4600,20231113,80.65,44015,-81.12,20240105,6957,19.45,20240125,39000,-78.69,20231208,1391,497.41,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N +20241119,121021,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,0,3,0.00,375084380,45574,8.87,8200,8360,8140,10640,5740,8190,8230.23,0.33,0,-3759,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3732,-33.02,3.84,12,0.10,-248.00,2131.00,44015,20240105,-81.39,4600,20231113,78.04,44015,-81.39,20240105,6957,17.72,20240125,39000,-79.00,20231208,1391,488.79,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N +20241119,111033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8210,20,2,0.24,340664120,41374,8.05,8200,8360,8140,10640,5740,8190,8233.77,0.33,0,-2794,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3741,-33.10,3.85,12,0.09,-248.00,2131.00,44015,20240105,-81.35,4600,20231113,78.48,44015,-81.35,20240105,6957,18.01,20240125,39000,-78.95,20231208,1391,490.22,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N +20241119,101058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8210,20,2,0.24,292891440,35556,6.92,8200,8360,8140,10640,5740,8190,8237.47,0.33,0,-1440,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3741,-33.10,3.85,12,0.08,-248.00,2131.00,44015,20240105,-81.35,4600,20231113,78.48,44015,-81.35,20240105,6957,18.01,20240125,39000,-78.95,20231208,1391,490.22,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N +20241119,091053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8340,150,2,1.83,79048900,9604,1.87,8200,8340,8200,10640,5740,8190,8230.83,0.33,0,7623,8416,8302,8106,7992,7796,8360,8050,228,2450,500,5070,10,1,45564340,3800,-33.63,3.91,12,0.02,-248.00,2131.00,44015,20240105,-81.05,4600,20231113,81.30,44015,-81.05,20240105,6957,19.88,20240125,39000,-78.62,20231208,1391,499.57,20240125,0.35,N,290690,500,227 억,,150162,N,N,0,N,00,N 20241118,161019,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8190,60,2,0.74,923378800,113841,34.24,8130,8220,7910,10560,5700,8130,8111.13,0.32,0,4277,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3732,-33.02,3.84,12,0.25,-248.00,2131.00,44015,20240105,-81.39,4600,20231113,78.04,44015,-81.39,20240105,6957,17.72,20240125,39000,-79.00,20231208,1391,488.79,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N 20241118,151033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8180,50,2,0.62,878555970,108361,32.59,8130,8220,7910,10560,5700,8130,8107.68,0.32,0,5263,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3727,-32.98,3.84,12,0.24,-248.00,2131.00,44015,20240105,-81.42,4600,20231113,77.83,44015,-81.42,20240105,6957,17.58,20240125,39000,-79.03,20231208,1391,488.07,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N 20241118,141034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8150,20,2,0.25,771378330,95221,28.64,8130,8220,7910,10560,5700,8130,8100.93,0.32,0,5883,8516,8322,8136,7942,7756,8230,7850,228,2430,500,5040,10,1,45564340,3713,-32.86,3.82,12,0.21,-248.00,2131.00,44015,20240105,-81.48,4600,20231113,77.17,44015,-81.48,20240105,6957,17.15,20240125,39000,-79.10,20231208,1391,485.91,20240125,0.36,N,290690,500,227 억,,144731,N,N,0,N,00,N diff --git a/290720/price/prices-20241101.csv b/290720/price/prices-20241101.csv index 099b6c9602e7..fdb17d362455 100644 --- a/290720/price/prices-20241101.csv +++ b/290720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161015,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3100,15,2,0.49,37440190,11957,53.55,3195,3195,3050,4010,2160,3085,3131.34,0.73,0,-1424,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,415,-2.09,1.35,12,0.09,-1484.00,2291.00,8980,20231212,-65.48,2280,20240628,35.96,8300,-62.65,20240126,2280,35.96,20240628,8980,-65.48,20231212,2280,35.96,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N +20241119,151032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3140,55,2,1.78,32487535,10360,46.40,3195,3195,3050,4010,2160,3085,3135.86,0.73,0,-2309,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,421,-2.12,1.37,12,0.08,-1484.00,2291.00,8980,20231212,-65.03,2280,20240628,37.72,8300,-62.17,20240126,2280,37.72,20240628,8980,-65.03,20231212,2280,37.72,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N +20241119,141032,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3170,85,2,2.76,25598700,8143,36.47,3195,3195,3050,4010,2160,3085,3143.64,0.73,0,-2420,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,425,-2.14,1.38,12,0.06,-1484.00,2291.00,8980,20231212,-64.70,2280,20240628,39.04,8300,-61.81,20240126,2280,39.04,20240628,8980,-64.70,20231212,2280,39.04,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N +20241119,131034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3110,25,2,0.81,24542595,7805,34.95,3195,3195,3050,4010,2160,3085,3144.47,0.73,0,-2281,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,417,-2.10,1.36,12,0.06,-1484.00,2291.00,8980,20231212,-65.37,2280,20240628,36.40,8300,-62.53,20240126,2280,36.40,20240628,8980,-65.37,20231212,2280,36.40,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N +20241119,121021,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3175,90,2,2.92,16245135,5133,22.99,3195,3195,3120,4010,2160,3085,3164.84,0.73,0,-2931,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,426,-2.14,1.39,12,0.04,-1484.00,2291.00,8980,20231212,-64.64,2280,20240628,39.25,8300,-61.75,20240126,2280,39.25,20240628,8980,-64.64,20231212,2280,39.25,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N +20241119,111033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3180,95,2,3.08,14062670,4440,19.88,3195,3195,3120,4010,2160,3085,3167.27,0.73,0,-2622,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,426,-2.14,1.39,12,0.03,-1484.00,2291.00,8980,20231212,-64.59,2280,20240628,39.47,8300,-61.69,20240126,2280,39.47,20240628,8980,-64.59,20231212,2280,39.47,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N +20241119,101058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,35,2,1.13,5854420,1852,8.29,3195,3195,3120,4010,2160,3085,3161.13,0.73,0,-881,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,418,-2.10,1.36,12,0.01,-1484.00,2291.00,8980,20231212,-65.26,2280,20240628,36.84,8300,-62.41,20240126,2280,36.84,20240628,8980,-65.26,20231212,2280,36.84,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N +20241119,091053,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3175,90,2,2.92,3406665,1073,4.81,3195,3195,3130,4010,2160,3085,3174.90,0.73,0,-555,3195,3140,3110,3055,3025,3125,3040,67,925,500,2090,5,1,13403058,426,-2.14,1.39,12,0.01,-1484.00,2291.00,8980,20231212,-64.64,2280,20240628,39.25,8300,-61.75,20240126,2280,39.25,20240628,8980,-64.64,20231212,2280,39.25,20240628,0.38,N,290720,500,67 억,,98273,N,N,0,N,00,N 20241118,161019,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3085,20,2,0.65,69305915,22329,226.23,3165,3165,3080,3980,2150,3065,3103.85,0.68,0,7049,3318,3191,3098,2971,2878,3145,2925,67,915,500,2080,5,1,13403058,413,-2.08,1.35,12,0.17,-1484.00,2291.00,8980,20231212,-65.65,2280,20240628,35.31,8300,-62.83,20240126,2280,35.31,20240628,8980,-65.65,20231212,2280,35.31,20240628,0.40,N,290720,500,67 억,,91224,N,N,0,N,00,N 20241118,151033,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3120,55,2,1.79,67104735,21617,219.02,3165,3165,3080,3980,2150,3065,3104.26,0.68,0,6916,3318,3191,3098,2971,2878,3145,2925,67,915,500,2080,5,1,13403058,418,-2.10,1.36,12,0.16,-1484.00,2291.00,8980,20231212,-65.26,2280,20240628,36.84,8300,-62.41,20240126,2280,36.84,20240628,8980,-65.26,20231212,2280,36.84,20240628,0.40,N,290720,500,67 억,,91224,N,N,0,N,00,N 20241118,141034,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3105,40,2,1.31,65376050,21061,213.38,3165,3165,3080,3980,2150,3065,3104.13,0.68,0,6592,3318,3191,3098,2971,2878,3145,2925,67,915,500,2080,5,1,13403058,416,-2.09,1.36,12,0.16,-1484.00,2291.00,8980,20231212,-65.42,2280,20240628,36.18,8300,-62.59,20240126,2280,36.18,20240628,8980,-65.42,20231212,2280,36.18,20240628,0.40,N,290720,500,67 억,,91224,N,N,0,N,00,N diff --git a/290740/price/prices-20241101.csv b/290740/price/prices-20241101.csv index e9901f8b7b2d..5d03cf807d2e 100644 --- a/290740/price/prices-20241101.csv +++ b/290740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161015,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5190,10,2,0.19,40354340,7933,105.34,4935,5190,4935,6730,3630,5180,5086.90,0.33,0,-697,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,522,9.09,0.69,12,0.08,571.00,7476.00,8830,20240105,-41.22,4935,20241119,5.17,8830,-41.22,20240105,4935,5.17,20241119,8830,-41.22,20240105,4935,5.17,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N +20241119,151032,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5150,-30,5,-0.58,36706060,7229,95.99,4935,5190,4935,6730,3630,5180,5077.61,0.33,0,-506,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,518,9.02,0.69,12,0.07,571.00,7476.00,8830,20240105,-41.68,4935,20241119,4.36,8830,-41.68,20240105,4935,4.36,20241119,8830,-41.68,20240105,4935,4.36,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N +20241119,141032,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5170,-10,5,-0.19,36551230,7199,95.59,4935,5190,4935,6730,3630,5180,5077.26,0.33,0,-481,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,520,9.05,0.69,12,0.07,571.00,7476.00,8830,20240105,-41.45,4935,20241119,4.76,8830,-41.45,20240105,4935,4.76,20241119,8830,-41.45,20240105,4935,4.76,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N +20241119,131034,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5170,-10,5,-0.19,30118710,5949,78.99,4935,5190,4935,6730,3630,5180,5062.82,0.33,0,-470,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,520,9.05,0.69,12,0.06,571.00,7476.00,8830,20240105,-41.45,4935,20241119,4.76,8830,-41.45,20240105,4935,4.76,20241119,8830,-41.45,20240105,4935,4.76,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N +20241119,121022,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5170,-10,5,-0.19,27679360,5476,72.71,4935,5190,4935,6730,3630,5180,5054.67,0.33,0,-126,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,520,9.05,0.69,12,0.05,571.00,7476.00,8830,20240105,-41.45,4935,20241119,4.76,8830,-41.45,20240105,4935,4.76,20241119,8830,-41.45,20240105,4935,4.76,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N +20241119,111034,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5190,10,2,0.19,27128100,5369,71.29,4935,5190,4935,6730,3630,5180,5052.73,0.33,0,-136,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,522,9.09,0.69,12,0.05,571.00,7476.00,8830,20240105,-41.22,4935,20241119,5.17,8830,-41.22,20240105,4935,5.17,20241119,8830,-41.22,20240105,4935,5.17,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N +20241119,101058,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5140,-40,5,-0.77,24053940,4772,63.36,4935,5150,4935,6730,3630,5180,5040.64,0.33,0,33,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,517,9.00,0.69,12,0.05,571.00,7476.00,8830,20240105,-41.79,4935,20241119,4.15,8830,-41.79,20240105,4935,4.15,20241119,8830,-41.79,20240105,4935,4.15,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N +20241119,091054,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,5130,-50,5,-0.97,17745670,3537,46.97,4935,5150,4935,6730,3630,5180,5017.15,0.33,0,20,5346,5262,5176,5092,5006,5265,5095,50,1550,500,3720,10,1,10065011,516,8.98,0.69,12,0.04,571.00,7476.00,8830,20240105,-41.90,4935,20241119,3.95,8830,-41.90,20240105,4935,3.95,20241119,8830,-41.90,20240105,4935,3.95,20241119,0.94,N,290740,500,50 억,,33514,N,N,0,N,00,N 20241118,161020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,0,3,0.00,39121640,7531,46.44,5180,5260,5090,6730,3630,5180,5194.75,0.34,0,-930,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,521,9.07,0.69,12,0.07,571.00,7476.00,8830,20240105,-41.34,5000,20241114,3.60,8830,-41.34,20240105,5000,3.60,20241114,8830,-41.34,20240105,5000,3.60,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N 20241118,151033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,0,3,0.00,36511200,7027,43.33,5180,5260,5090,6730,3630,5180,5195.84,0.34,0,-602,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,521,9.07,0.69,12,0.07,571.00,7476.00,8830,20240105,-41.34,5000,20241114,3.60,8830,-41.34,20240105,5000,3.60,20241114,8830,-41.34,20240105,5000,3.60,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N 20241118,141034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5220,40,2,0.77,32111170,6177,38.09,5180,5260,5090,6730,3630,5180,5198.51,0.34,0,-702,5313,5246,5133,5066,4953,5280,5100,50,1550,500,3720,10,1,10065011,525,9.14,0.70,12,0.06,571.00,7476.00,8830,20240105,-40.88,5000,20241114,4.40,8830,-40.88,20240105,5000,4.40,20241114,8830,-40.88,20240105,5000,4.40,20241114,0.94,N,290740,500,50 억,,34436,N,N,0,N,00,N diff --git a/291230/price/prices-20241101.csv b/291230/price/prices-20241101.csv index cfd487a1a9ed..f81ddd90936e 100644 --- a/291230/price/prices-20241101.csv +++ b/291230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161015,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,77,2,3.92,538760122,265061,202.07,1970,2070,1970,2550,1375,1963,2032.71,0.39,0,34593,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,900,-37.09,2.96,12,0.60,-55.00,690.00,4995,20240110,-59.16,1845,20241115,10.57,4995,-59.16,20240110,1845,10.57,20241115,4995,-59.16,20240110,1845,10.57,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N +20241119,151033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,72,2,3.67,525997122,258800,197.30,1970,2070,1970,2550,1375,1963,2032.58,0.39,0,33071,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,897,-37.00,2.95,12,0.59,-55.00,690.00,4995,20240110,-59.26,1845,20241115,10.30,4995,-59.26,20240110,1845,10.30,20241115,4995,-59.26,20240110,1845,10.30,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N +20241119,141032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2040,77,2,3.92,488402082,240349,183.23,1970,2070,1970,2550,1375,1963,2032.20,0.39,0,31926,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,900,-37.09,2.96,12,0.55,-55.00,690.00,4995,20240110,-59.16,1845,20241115,10.57,4995,-59.16,20240110,1845,10.57,20241115,4995,-59.16,20240110,1845,10.57,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N +20241119,131035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,67,2,3.41,441556612,217383,165.72,1970,2070,1970,2550,1375,1963,2031.40,0.39,0,33549,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,895,-36.91,2.94,12,0.49,-55.00,690.00,4995,20240110,-59.36,1845,20241115,10.03,4995,-59.36,20240110,1845,10.03,20241115,4995,-59.36,20240110,1845,10.03,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N +20241119,121022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2030,67,2,3.41,426986447,210202,160.25,1970,2070,1970,2550,1375,1963,2031.48,0.39,0,34081,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,895,-36.91,2.94,12,0.48,-55.00,690.00,4995,20240110,-59.36,1845,20241115,10.03,4995,-59.36,20240110,1845,10.03,20241115,4995,-59.36,20240110,1845,10.03,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N +20241119,111034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,62,2,3.16,411939012,202766,154.58,1970,2070,1970,2550,1375,1963,2031.77,0.39,0,32192,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,893,-36.82,2.93,12,0.46,-55.00,690.00,4995,20240110,-59.46,1845,20241115,9.76,4995,-59.46,20240110,1845,9.76,20241115,4995,-59.46,20240110,1845,9.76,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N +20241119,101058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2060,97,2,4.94,298227322,147335,112.32,1970,2065,1970,2550,1375,1963,2024.36,0.39,0,40187,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,908,-37.45,2.99,12,0.33,-55.00,690.00,4995,20240110,-58.76,1845,20241115,11.65,4995,-58.76,20240110,1845,11.65,20241115,4995,-58.76,20240110,1845,11.65,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N +20241119,091054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,47,2,2.39,94492167,47131,35.93,1970,2045,1970,2550,1375,1963,2005.34,0.39,0,-545,2054,2008,1939,1893,1824,2031,1916,44,587,100,1250,5,1,44095775,886,-36.55,2.91,12,0.11,-55.00,690.00,4995,20240110,-59.76,1845,20241115,8.94,4995,-59.76,20240110,1845,8.94,20241115,4995,-59.76,20240110,1845,8.94,20241115,2.58,N,291230,100,44 억,,171561,N,N,0,N,00,N 20241118,161020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1963,55,2,2.88,253581316,131007,110.04,1870,1985,1870,2480,1336,1908,1935.63,0.38,0,5366,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,866,-35.69,2.84,12,0.30,-55.00,690.00,4995,20240110,-60.70,1845,20241115,6.40,4995,-60.70,20240110,1845,6.40,20241115,4995,-60.70,20240110,1845,6.40,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N 20241118,151033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1962,54,2,2.83,243430797,125838,105.69,1870,1985,1870,2480,1336,1908,1934.48,0.38,0,3941,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,865,-35.67,2.84,12,0.29,-55.00,690.00,4995,20240110,-60.72,1845,20241115,6.34,4995,-60.72,20240110,1845,6.34,20241115,4995,-60.72,20240110,1845,6.34,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N 20241118,141035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1958,50,2,2.62,225593036,116757,98.07,1870,1985,1870,2480,1336,1908,1932.16,0.38,0,3941,1952,1929,1887,1864,1822,1941,1876,44,572,100,1220,1,1,44095775,863,-35.60,2.84,12,0.26,-55.00,690.00,4995,20240110,-60.80,1845,20241115,6.12,4995,-60.80,20240110,1845,6.12,20241115,4995,-60.80,20240110,1845,6.12,20241115,2.62,N,291230,100,44 억,,166194,N,N,0,N,00,N diff --git a/291650/price/prices-20241101.csv b/291650/price/prices-20241101.csv index 9b1dfb5b7d1a..9a5d5b4731a7 100644 --- a/291650/price/prices-20241101.csv +++ b/291650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161016,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1945,-54,5,-2.70,1389700194,694195,18.93,2070,2105,1931,2595,1400,1999,2002.02,0.11,0,726,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,1,1,16980252,330,-2.56,2.25,12,4.09,-760.00,865.00,3577,20240206,-45.62,1585,20240912,22.71,3577,-45.62,20240206,1585,22.71,20240912,4190,-53.58,20240206,1763,10.32,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N +20241119,151033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1949,-50,5,-2.50,1347378565,672436,18.34,2070,2105,1931,2595,1400,1999,2003.73,0.11,0,2442,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,1,1,16980252,331,-2.56,2.25,12,3.96,-760.00,865.00,3577,20240206,-45.51,1585,20240912,22.97,3577,-45.51,20240206,1585,22.97,20240912,4190,-53.48,20240206,1763,10.55,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N +20241119,141032,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1945,-54,5,-2.70,1238998582,616541,16.81,2070,2105,1940,2595,1400,1999,2009.60,0.11,0,-729,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,1,1,16980252,330,-2.56,2.25,12,3.63,-760.00,865.00,3577,20240206,-45.62,1585,20240912,22.71,3577,-45.62,20240206,1585,22.71,20240912,4190,-53.58,20240206,1763,10.32,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N +20241119,131035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1962,-37,5,-1.85,1186936570,589847,16.08,2070,2105,1940,2595,1400,1999,2012.29,0.11,0,481,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,1,1,16980252,333,-2.58,2.27,12,3.47,-760.00,865.00,3577,20240206,-45.15,1585,20240912,23.79,3577,-45.15,20240206,1585,23.79,20240912,4190,-53.17,20240206,1763,11.29,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N +20241119,121022,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1955,-44,5,-2.20,1138812058,565325,15.42,2070,2105,1940,2595,1400,1999,2014.45,0.11,0,2875,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,1,1,16980252,332,-2.57,2.26,12,3.33,-760.00,865.00,3577,20240206,-45.35,1585,20240912,23.34,3577,-45.35,20240206,1585,23.34,20240912,4190,-53.34,20240206,1763,10.89,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N +20241119,111034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1947,-52,5,-2.60,1087773077,539128,14.70,2070,2105,1940,2595,1400,1999,2017.66,0.11,0,2706,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,1,1,16980252,331,-2.56,2.25,12,3.18,-760.00,865.00,3577,20240206,-45.57,1585,20240912,22.84,3577,-45.57,20240206,1585,22.84,20240912,4190,-53.53,20240206,1763,10.44,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N +20241119,101059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1951,-48,5,-2.40,972457246,479897,13.09,2070,2105,1940,2595,1400,1999,2026.41,0.11,0,1944,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,1,1,16980252,331,-2.57,2.26,12,2.83,-760.00,865.00,3577,20240206,-45.46,1585,20240912,23.09,3577,-45.46,20240206,1585,23.09,20240912,4190,-53.44,20240206,1763,10.66,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N +20241119,091054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,81,2,4.05,374091500,182288,4.97,2070,2105,1993,2595,1400,1999,2052.29,0.11,0,17044,2543,2270,2132,1859,1721,2202,1791,85,596,500,1350,5,1,16980252,353,-2.74,2.40,12,1.07,-760.00,865.00,3577,20240206,-41.85,1585,20240912,31.23,3577,-41.85,20240206,1585,31.23,20240912,4190,-50.36,20240206,1763,17.98,20241114,0.83,N,291650,500,84 억,,18402,N,N,0,N,00,N 20241118,161020,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1999,-326,5,-14.02,7858547499,3651667,236.06,2125,2405,1994,3020,1630,2325,2152.37,0.36,0,-42829,2678,2501,2148,1971,1618,2590,2060,85,695,500,1580,1,1,16980252,339,-2.63,2.31,12,21.51,-760.00,865.00,3577,20240206,-44.12,1585,20240912,26.12,3577,-44.12,20240206,1585,26.12,20240912,4190,-52.29,20240206,1763,13.39,20241114,0.84,N,291650,500,84 억,,61150,N,N,0,N,00,N 20241118,151034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2000,-325,5,-13.98,7678352349,3561521,230.23,2125,2405,1994,3020,1630,2325,2155.92,0.36,0,-43228,2678,2501,2148,1971,1618,2590,2060,85,695,500,1580,5,1,16980252,340,-2.63,2.31,12,20.97,-760.00,865.00,3577,20240206,-44.09,1585,20240912,26.18,3577,-44.09,20240206,1585,26.18,20240912,4190,-52.27,20240206,1763,13.44,20241114,0.84,N,291650,500,84 억,,61150,N,N,0,N,00,N 20241118,141035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2025,-300,5,-12.90,7276242490,3360514,217.24,2125,2405,2010,3020,1630,2325,2165.22,0.36,0,-11880,2678,2501,2148,1971,1618,2590,2060,85,695,500,1580,5,1,16980252,344,-2.66,2.34,12,19.79,-760.00,865.00,3577,20240206,-43.39,1585,20240912,27.76,3577,-43.39,20240206,1585,27.76,20240912,4190,-51.67,20240206,1763,14.86,20241114,0.84,N,291650,500,84 억,,61150,N,N,0,N,00,N diff --git a/291810/price/prices-20241101.csv b/291810/price/prices-20241101.csv index 54bc8fad14f8..d4e87ad0113a 100644 --- a/291810/price/prices-20241101.csv +++ b/291810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161016,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1939,45,2,2.38,67512346,35797,211.18,1838,1939,1833,2460,1326,1894,1885.98,0.53,0,5903,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,220,-17.47,1.06,12,0.32,-111.00,1822.00,5050,20231124,-61.60,1800,20241113,7.72,4400,-55.93,20240115,1800,7.72,20241113,5050,-61.60,20231124,1800,7.72,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N +20241119,151033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1899,5,2,0.26,64099279,34015,200.67,1838,1921,1833,2460,1326,1894,1884.44,0.53,0,6507,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,216,-17.11,1.04,12,0.30,-111.00,1822.00,5050,20231124,-62.40,1800,20241113,5.50,4400,-56.84,20240115,1800,5.50,20241113,5050,-62.40,20231124,1800,5.50,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N +20241119,141033,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1894,0,3,0.00,60475531,32099,189.36,1838,1921,1833,2460,1326,1894,1884.03,0.53,0,5316,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,215,-17.06,1.04,12,0.28,-111.00,1822.00,5050,20231124,-62.50,1800,20241113,5.22,4400,-56.95,20240115,1800,5.22,20241113,5050,-62.50,20231124,1800,5.22,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N +20241119,131035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1909,15,2,0.79,40608300,21658,127.77,1838,1921,1833,2460,1326,1894,1874.98,0.53,0,5359,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,217,-17.20,1.05,12,0.19,-111.00,1822.00,5050,20231124,-62.20,1800,20241113,6.06,4400,-56.61,20240115,1800,6.06,20241113,5050,-62.20,20231124,1800,6.06,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N +20241119,121022,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1907,13,2,0.69,36833469,19681,116.11,1838,1921,1833,2460,1326,1894,1871.52,0.53,0,5438,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,217,-17.18,1.05,12,0.17,-111.00,1822.00,5050,20231124,-62.24,1800,20241113,5.94,4400,-56.66,20240115,1800,5.94,20241113,5050,-62.24,20231124,1800,5.94,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N +20241119,111034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1900,6,2,0.32,35860477,19169,113.08,1838,1921,1833,2460,1326,1894,1870.75,0.53,0,5443,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,216,-17.12,1.04,12,0.17,-111.00,1822.00,5050,20231124,-62.38,1800,20241113,5.56,4400,-56.82,20240115,1800,5.56,20241113,5050,-62.38,20231124,1800,5.56,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N +20241119,101059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1900,6,2,0.32,35221552,18834,111.11,1838,1921,1833,2460,1326,1894,1870.10,0.53,0,5520,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,216,-17.12,1.04,12,0.17,-111.00,1822.00,5050,20231124,-62.38,1800,20241113,5.56,4400,-56.82,20240115,1800,5.56,20241113,5050,-62.38,20231124,1800,5.56,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N +20241119,091054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1846,-48,5,-2.53,13557186,7375,43.51,1838,1894,1833,2460,1326,1894,1838.26,0.53,0,1582,1918,1905,1882,1869,1846,1912,1876,57,566,500,1280,1,1,11357712,210,-16.63,1.01,12,0.06,-111.00,1822.00,5050,20231124,-63.45,1800,20241113,2.56,4400,-58.05,20240115,1800,2.56,20241113,5050,-63.45,20231124,1800,2.56,20241113,0.32,N,291810,500,56 억,,59785,N,N,0,N,00,N 20241118,161020,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1894,28,2,1.50,31641862,16901,77.93,1866,1895,1859,2425,1307,1866,1872.19,0.51,0,1343,1923,1894,1850,1821,1777,1909,1836,57,559,500,1260,1,1,11357712,215,-17.06,1.04,12,0.15,-111.00,1822.00,5050,20231124,-62.50,1800,20241113,5.22,4400,-56.95,20240115,1800,5.22,20241113,5050,-62.50,20231124,1800,5.22,20241113,0.32,N,291810,500,56 억,,58442,N,N,0,N,00,N 20241118,151034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1871,5,2,0.27,28420775,15199,70.08,1866,1895,1859,2425,1307,1866,1869.91,0.51,0,1543,1923,1894,1850,1821,1777,1909,1836,57,559,500,1260,1,1,11357712,213,-16.86,1.03,12,0.13,-111.00,1822.00,5050,20231124,-62.95,1800,20241113,3.94,4400,-57.48,20240115,1800,3.94,20241113,5050,-62.95,20231124,1800,3.94,20241113,0.32,N,291810,500,56 억,,58442,N,N,0,N,00,N 20241118,141035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1879,13,2,0.70,25074213,13406,61.82,1866,1895,1859,2425,1307,1866,1870.37,0.51,0,1561,1923,1894,1850,1821,1777,1909,1836,57,559,500,1260,1,1,11357712,213,-16.93,1.03,12,0.12,-111.00,1822.00,5050,20231124,-62.79,1800,20241113,4.39,4400,-57.30,20240115,1800,4.39,20241113,5050,-62.79,20231124,1800,4.39,20241113,0.32,N,291810,500,56 억,,58442,N,N,0,N,00,N diff --git a/293480/price/prices-20241101.csv b/293480/price/prices-20241101.csv index 05f836351d05..2ace0e3e222f 100644 --- a/293480/price/prices-20241101.csv +++ b/293480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161016,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10910,130,2,1.21,62343850,5729,18.36,10790,10910,10790,14010,7550,10780,10881.75,0.00,0,-1609,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1939,8.68,0.67,12,0.03,1257.00,16255.00,14940,20240108,-26.97,10620,20241113,2.73,14940,-26.97,20240108,10620,2.73,20241113,14940,-26.97,20240108,10620,2.73,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N +20241119,151034,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10860,80,2,0.74,54148850,4977,15.95,10790,10910,10790,14010,7550,10780,10879.82,0.00,0,-1605,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1930,8.64,0.67,12,0.03,1257.00,16255.00,14940,20240108,-27.31,10620,20241113,2.26,14940,-27.31,20240108,10620,2.26,20241113,14940,-27.31,20240108,10620,2.26,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N +20241119,141033,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10870,90,2,0.83,43800250,4025,12.90,10790,10910,10790,14010,7550,10780,10882.05,0.00,0,-1150,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1932,8.65,0.67,12,0.02,1257.00,16255.00,14940,20240108,-27.24,10620,20241113,2.35,14940,-27.24,20240108,10620,2.35,20241113,14940,-27.24,20240108,10620,2.35,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N +20241119,131035,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10900,120,2,1.11,27809310,2557,8.20,10790,10910,10790,14010,7550,10780,10875.76,0.00,0,-721,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1937,8.67,0.67,12,0.01,1257.00,16255.00,14940,20240108,-27.04,10620,20241113,2.64,14940,-27.04,20240108,10620,2.64,20241113,14940,-27.04,20240108,10620,2.64,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N +20241119,121023,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10890,110,2,1.02,21857040,2011,6.45,10790,10900,10790,14010,7550,10780,10868.74,0.00,0,-544,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1935,8.66,0.67,12,0.01,1257.00,16255.00,14940,20240108,-27.11,10620,20241113,2.54,14940,-27.11,20240108,10620,2.54,20241113,14940,-27.11,20240108,10620,2.54,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N +20241119,111035,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10890,110,2,1.02,19056250,1754,5.62,10790,10900,10790,14010,7550,10780,10864.45,0.00,0,-537,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1935,8.66,0.67,12,0.01,1257.00,16255.00,14940,20240108,-27.11,10620,20241113,2.54,14940,-27.11,20240108,10620,2.54,20241113,14940,-27.11,20240108,10620,2.54,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N +20241119,101059,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10900,120,2,1.11,13699120,1262,4.04,10790,10900,10790,14010,7550,10780,10855.09,0.00,0,-192,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1937,8.67,0.67,12,0.01,1257.00,16255.00,14940,20240108,-27.04,10620,20241113,2.64,14940,-27.04,20240108,10620,2.64,20241113,14940,-27.04,20240108,10620,2.64,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N +20241119,091055,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10840,60,2,0.56,237650,22,0.07,10790,10870,10790,14010,7550,10780,10802.27,0.00,0,-2,11060,10920,10810,10670,10560,10990,10740,89,3230,500,7970,10,1,17772946,1927,8.62,0.67,12,0.00,1257.00,16255.00,14940,20240108,-27.44,10620,20241113,2.07,14940,-27.44,20240108,10620,2.07,20241113,14940,-27.44,20240108,10620,2.07,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N 20241118,161020,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10780,10,2,0.09,336606080,31199,132.91,10770,10950,10700,14000,7540,10770,10789.00,0.00,0,5135,10896,10832,10746,10682,10596,10790,10640,89,3230,500,7960,10,1,17772946,1916,8.58,0.66,12,0.18,1257.00,16255.00,14940,20240108,-27.84,10620,20241113,1.51,14940,-27.84,20240108,10620,1.51,20241113,14940,-27.84,20240108,10620,1.51,20241113,0.67,N,293480,500,88 억,,0,N,N,4,N,00,N 20241118,151034,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10810,40,2,0.37,326757310,30286,129.02,10770,10950,10700,14000,7540,10770,10789.05,0.00,0,5225,10896,10832,10746,10682,10596,10790,10640,89,3230,500,7960,10,1,17772946,1921,8.60,0.67,12,0.17,1257.00,16255.00,14940,20240108,-27.64,10620,20241113,1.79,14940,-27.64,20240108,10620,1.79,20241113,14940,-27.64,20240108,10620,1.79,20241113,0.67,N,293480,500,88 억,,0,N,N,0,N,00,N 20241118,141036,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,10860,90,2,0.84,273538730,25363,108.05,10770,10950,10700,14000,7540,10770,10784.95,0.00,0,5929,10896,10832,10746,10682,10596,10790,10640,89,3230,500,7960,10,1,17772946,1930,8.64,0.67,12,0.14,1257.00,16255.00,14940,20240108,-27.31,10620,20241113,2.26,14940,-27.31,20240108,10620,2.26,20241113,14940,-27.31,20240108,10620,2.26,20241113,0.67,N,293480,500,88 억,,0,N,N,0,N,00,N diff --git a/293490/price/prices-20241101.csv b/293490/price/prices-20241101.csv index 35ebc63d4a70..8e81e1d1b96b 100644 --- a/293490/price/prices-20241101.csv +++ b/293490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161016,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15950,100,2,0.63,1775399150,111352,90.71,15730,16050,15730,20600,11100,15850,15944.03,11.54,0,7004,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13186,-5.75,0.91,12,0.13,-2774.00,17565.00,27700,20240112,-42.42,15000,20241115,6.33,27700,-42.42,20240112,15000,6.33,20241115,27700,-42.42,20240112,15000,6.33,20241115,1.15,N,293490,100,82 억,,9540685,N,N,92,N,00,N +20241119,151034,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15980,130,2,0.82,1664772060,104420,85.06,15730,16050,15730,20600,11100,15850,15943.04,11.54,0,7788,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13211,-5.76,0.91,12,0.13,-2774.00,17565.00,27700,20240112,-42.31,15000,20241115,6.53,27700,-42.31,20240112,15000,6.53,20241115,27700,-42.31,20240112,15000,6.53,20241115,1.15,N,293490,100,82 억,,9540685,N,N,653,N,00,N +20241119,141033,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15910,60,2,0.38,1444381240,90575,73.78,15730,16050,15730,20600,11100,15850,15946.80,11.54,0,4318,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13153,-5.74,0.91,12,0.11,-2774.00,17565.00,27700,20240112,-42.56,15000,20241115,6.07,27700,-42.56,20240112,15000,6.07,20241115,27700,-42.56,20240112,15000,6.07,20241115,1.15,N,293490,100,82 억,,9540685,N,N,653,N,00,N +20241119,131036,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15980,130,2,0.82,1201411210,75356,61.39,15730,16050,15730,20600,11100,15850,15943.14,11.54,0,6167,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13211,-5.76,0.91,12,0.09,-2774.00,17565.00,27700,20240112,-42.31,15000,20241115,6.53,27700,-42.31,20240112,15000,6.53,20241115,27700,-42.31,20240112,15000,6.53,20241115,1.15,N,293490,100,82 억,,9540685,N,N,653,N,00,N +20241119,121023,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15960,110,2,0.69,875206930,54880,44.71,15730,16050,15730,20600,11100,15850,15947.65,11.54,0,3798,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13195,-5.75,0.91,12,0.07,-2774.00,17565.00,27700,20240112,-42.38,15000,20241115,6.40,27700,-42.38,20240112,15000,6.40,20241115,27700,-42.38,20240112,15000,6.40,20241115,1.15,N,293490,100,82 억,,9540685,N,N,653,N,00,N +20241119,111035,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,16040,190,2,1.20,752176660,47194,38.45,15730,16050,15730,20600,11100,15850,15937.97,11.54,0,4423,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13261,-5.78,0.91,12,0.06,-2774.00,17565.00,27700,20240112,-42.09,15000,20241115,6.93,27700,-42.09,20240112,15000,6.93,20241115,27700,-42.09,20240112,15000,6.93,20241115,1.15,N,293490,100,82 억,,9540685,N,N,653,N,00,N +20241119,101059,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15950,100,2,0.63,481731280,30260,24.65,15730,16030,15730,20600,11100,15850,15919.74,11.54,0,1140,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13186,-5.75,0.91,12,0.04,-2774.00,17565.00,27700,20240112,-42.42,15000,20241115,6.33,27700,-42.42,20240112,15000,6.33,20241115,27700,-42.42,20240112,15000,6.33,20241115,1.15,N,293490,100,82 억,,9540685,N,N,653,N,00,N +20241119,091055,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15830,-20,5,-0.13,80007580,5056,4.12,15730,15900,15730,20600,11100,15850,15824.28,11.54,0,-669,16276,16062,15746,15532,15216,16170,15640,83,4750,100,12040,10,1,82673026,13087,-5.71,0.90,12,0.01,-2774.00,17565.00,27700,20240112,-42.85,15000,20241115,5.53,27700,-42.85,20240112,15000,5.53,20241115,27700,-42.85,20240112,15000,5.53,20241115,1.15,N,293490,100,82 억,,9540685,N,N,653,N,00,N 20241118,161021,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15850,370,2,2.39,1916133740,121675,61.52,15470,15960,15430,20100,10840,15480,15747.38,11.54,0,-1149,16120,15800,15400,15080,14680,15960,15240,83,4620,100,11760,10,1,82673026,13104,-5.71,0.90,12,0.15,-2774.00,17565.00,27700,20240112,-42.78,15000,20241115,5.67,27700,-42.78,20240112,15000,5.67,20241115,27700,-42.78,20240112,15000,5.67,20241115,1.16,N,293490,100,82 억,,9544174,N,N,653,N,00,N 20241118,151035,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15790,310,2,2.00,1755993960,111562,56.40,15470,15960,15430,20100,10840,15480,15740.07,11.54,0,-2070,16120,15800,15400,15080,14680,15960,15240,83,4620,100,11760,10,1,82673026,13054,-5.69,0.90,12,0.13,-2774.00,17565.00,27700,20240112,-43.00,15000,20241115,5.27,27700,-43.00,20240112,15000,5.27,20241115,27700,-43.00,20240112,15000,5.27,20241115,1.16,N,293490,100,82 억,,9544174,N,N,1715,N,00,N 20241118,141036,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,15800,320,2,2.07,1608735500,102230,51.69,15470,15960,15430,20100,10840,15480,15736.43,11.54,0,-4364,16120,15800,15400,15080,14680,15960,15240,83,4620,100,11760,10,1,82673026,13062,-5.70,0.90,12,0.12,-2774.00,17565.00,27700,20240112,-42.96,15000,20241115,5.33,27700,-42.96,20240112,15000,5.33,20241115,27700,-42.96,20240112,15000,5.33,20241115,1.16,N,293490,100,82 억,,9544174,N,N,1715,N,00,N diff --git a/293580/price/prices-20241101.csv b/293580/price/prices-20241101.csv index 4c105178866a..acc324ac55ce 100644 --- a/293580/price/prices-20241101.csv +++ b/293580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161017,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,0,3,0.00,69328668,77092,76.38,911,911,890,1184,638,911,899.30,0.19,0,2020,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,865,45.55,0.91,12,0.08,20.00,999.00,1534,20231120,-40.61,880,20240607,3.52,1318,-30.88,20240723,880,3.52,20240607,1534,-40.61,20231120,880,3.52,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N +20241119,151034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,897,-14,5,-1.54,43139747,48009,47.57,911,911,890,1184,638,911,898.58,0.19,0,884,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,852,44.85,0.90,12,0.05,20.00,999.00,1534,20231120,-41.53,880,20240607,1.93,1318,-31.94,20240723,880,1.93,20240607,1534,-41.53,20231120,880,1.93,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N +20241119,141033,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,900,-11,5,-1.21,37489495,41722,41.34,911,911,890,1184,638,911,898.55,0.19,0,1078,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,854,45.00,0.90,12,0.04,20.00,999.00,1534,20231120,-41.33,880,20240607,2.27,1318,-31.71,20240723,880,2.27,20240607,1534,-41.33,20231120,880,2.27,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N +20241119,131036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,901,-10,5,-1.10,30421605,33862,33.55,911,911,890,1184,638,911,898.40,0.19,0,1317,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,855,45.05,0.90,12,0.04,20.00,999.00,1534,20231120,-41.26,880,20240607,2.39,1318,-31.64,20240723,880,2.39,20240607,1534,-41.26,20231120,880,2.39,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N +20241119,121023,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,902,-9,5,-0.99,25959023,28915,28.65,911,911,890,1184,638,911,897.77,0.19,0,1507,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,856,45.10,0.90,12,0.03,20.00,999.00,1534,20231120,-41.20,880,20240607,2.50,1318,-31.56,20240723,880,2.50,20240607,1534,-41.20,20231120,880,2.50,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N +20241119,111035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,904,-7,5,-0.77,24327987,27109,26.86,911,911,890,1184,638,911,897.41,0.19,0,1632,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,858,45.20,0.90,12,0.03,20.00,999.00,1534,20231120,-41.07,880,20240607,2.73,1318,-31.41,20240723,880,2.73,20240607,1534,-41.07,20231120,880,2.73,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N +20241119,101100,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,899,-12,5,-1.32,19974432,22272,22.07,911,911,890,1184,638,911,896.84,0.19,0,2245,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,853,44.95,0.90,12,0.02,20.00,999.00,1534,20231120,-41.40,880,20240607,2.16,1318,-31.79,20240723,880,2.16,20240607,1534,-41.40,20231120,880,2.16,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N +20241119,091055,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,0,3,0.00,1573279,1727,1.71,911,911,910,1184,638,911,910.99,0.19,0,-71,943,927,911,895,879,935,903,479,273,500,650,1,1,94929950,865,45.55,0.91,12,0.00,20.00,999.00,1534,20231120,-40.61,880,20240607,3.52,1318,-30.88,20240723,880,3.52,20240607,1534,-40.61,20231120,880,3.52,20240607,3.52,N,293580,500,478 억,,176435,N,N,0,N,00,N 20241118,161021,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,911,1,2,0.11,91599926,100930,55.22,910,927,895,1183,637,910,907.56,0.19,0,-4212,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,865,45.55,0.91,12,0.11,20.00,999.00,1534,20231120,-40.61,880,20240607,3.52,1318,-30.88,20240723,880,3.52,20240607,1534,-40.61,20231120,880,3.52,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N 20241118,151035,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,905,-5,5,-0.55,70368218,77513,42.41,910,927,895,1183,637,910,907.82,0.19,0,-2427,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,859,45.25,0.91,12,0.08,20.00,999.00,1534,20231120,-41.00,880,20240607,2.84,1318,-31.34,20240723,880,2.84,20240607,1534,-41.00,20231120,880,2.84,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N 20241118,141036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,914,4,2,0.44,52826017,58155,31.82,910,927,895,1183,637,910,908.37,0.19,0,-8493,941,925,905,889,869,933,897,479,273,500,650,1,1,94929950,868,45.70,0.91,12,0.06,20.00,999.00,1534,20231120,-40.42,880,20240607,3.86,1318,-30.65,20240723,880,3.86,20240607,1534,-40.42,20231120,880,3.86,20240607,3.58,N,293580,500,478 억,,180645,N,N,0,N,00,N diff --git a/293780/price/prices-20241101.csv b/293780/price/prices-20241101.csv index f4994ecea601..5819906da750 100644 --- a/293780/price/prices-20241101.csv +++ b/293780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161017,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6230,-110,5,-1.74,434009790,69123,87.37,6280,6470,6220,8240,4440,6340,6278.82,1.09,0,5352,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1541,-11.71,2.37,12,0.28,-532.00,2630.00,15490,20240711,-59.78,4930,20240527,26.37,15490,-59.78,20240711,4930,26.37,20240527,15490,-59.78,20240711,4930,26.37,20240527,0.44,N,293780,500,123 억,,269666,N,N,3,N,00,N +20241119,151034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6230,-110,5,-1.74,389403300,61960,78.32,6280,6470,6220,8240,4440,6340,6284.75,1.09,0,5769,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1541,-11.71,2.37,12,0.25,-532.00,2630.00,15490,20240711,-59.78,4930,20240527,26.37,15490,-59.78,20240711,4930,26.37,20240527,15490,-59.78,20240711,4930,26.37,20240527,0.44,N,293780,500,123 억,,269666,N,N,2,N,00,N +20241119,141034,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6270,-70,5,-1.10,252772330,40128,50.72,6280,6470,6220,8240,4440,6340,6299.15,1.09,0,2717,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1551,-11.79,2.38,12,0.16,-532.00,2630.00,15490,20240711,-59.52,4930,20240527,27.18,15490,-59.52,20240711,4930,27.18,20240527,15490,-59.52,20240711,4930,27.18,20240527,0.44,N,293780,500,123 억,,269666,N,N,2,N,00,N +20241119,131036,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6310,-30,5,-0.47,226273200,35911,45.39,6280,6470,6220,8240,4440,6340,6300.94,1.09,0,2846,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1560,-11.86,2.40,12,0.15,-532.00,2630.00,15490,20240711,-59.26,4930,20240527,27.99,15490,-59.26,20240711,4930,27.99,20240527,15490,-59.26,20240711,4930,27.99,20240527,0.44,N,293780,500,123 억,,269666,N,N,2,N,00,N +20241119,121024,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6300,-40,5,-0.63,188759670,29952,37.86,6280,6470,6220,8240,4440,6340,6302.07,1.09,0,1352,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1558,-11.84,2.40,12,0.12,-532.00,2630.00,15490,20240711,-59.33,4930,20240527,27.79,15490,-59.33,20240711,4930,27.79,20240527,15490,-59.33,20240711,4930,27.79,20240527,0.44,N,293780,500,123 억,,269666,N,N,2,N,00,N +20241119,111035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6250,-90,5,-1.42,140590750,22280,28.16,6280,6470,6220,8240,4440,6340,6310.18,1.09,0,-1247,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1546,-11.75,2.38,12,0.09,-532.00,2630.00,15490,20240711,-59.65,4930,20240527,26.77,15490,-59.65,20240711,4930,26.77,20240527,15490,-59.65,20240711,4930,26.77,20240527,0.44,N,293780,500,123 억,,269666,N,N,2,N,00,N +20241119,101100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6230,-110,5,-1.74,87949530,13871,17.53,6280,6470,6220,8240,4440,6340,6340.53,1.09,0,-637,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1541,-11.71,2.37,12,0.06,-532.00,2630.00,15490,20240711,-59.78,4930,20240527,26.37,15490,-59.78,20240711,4930,26.37,20240527,15490,-59.78,20240711,4930,26.37,20240527,0.44,N,293780,500,123 억,,269666,N,N,2,N,00,N +20241119,091056,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6440,100,2,1.58,15996650,2510,3.17,6280,6450,6240,8240,4440,6340,6373.17,1.09,0,-1813,6573,6456,6333,6216,6093,6515,6275,124,1900,500,4310,10,1,24730200,1593,-12.11,2.45,12,0.01,-532.00,2630.00,15490,20240711,-58.42,4930,20240527,30.63,15490,-58.42,20240711,4930,30.63,20240527,15490,-58.42,20240711,4930,30.63,20240527,0.44,N,293780,500,123 억,,269666,N,N,2,N,00,N 20241118,161021,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6340,30,2,0.48,498053020,79018,100.54,6310,6450,6210,8200,4420,6310,6303.03,1.07,0,4790,6916,6612,6376,6072,5836,6495,5955,124,1890,500,4290,10,1,24730200,1568,-11.92,2.41,12,0.32,-532.00,2630.00,15490,20240711,-59.07,4930,20240527,28.60,15490,-59.07,20240711,4930,28.60,20240527,15490,-59.07,20240711,4930,28.60,20240527,0.46,N,293780,500,123 억,,264788,N,N,2,N,00,N 20241118,151035,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6380,70,2,1.11,494289640,78427,99.79,6310,6450,6210,8200,4420,6310,6302.54,1.07,0,4544,6916,6612,6376,6072,5836,6495,5955,124,1890,500,4290,10,1,24730200,1578,-11.99,2.43,12,0.32,-532.00,2630.00,15490,20240711,-58.81,4930,20240527,29.41,15490,-58.81,20240711,4930,29.41,20240527,15490,-58.81,20240711,4930,29.41,20240527,0.46,N,293780,500,123 억,,264788,N,N,0,N,00,N 20241118,141037,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6350,40,2,0.63,450608720,71555,91.05,6310,6450,6210,8200,4420,6310,6297.38,1.07,0,6316,6916,6612,6376,6072,5836,6495,5955,124,1890,500,4290,10,1,24730200,1570,-11.94,2.41,12,0.29,-532.00,2630.00,15490,20240711,-59.01,4930,20240527,28.80,15490,-59.01,20240711,4930,28.80,20240527,15490,-59.01,20240711,4930,28.80,20240527,0.46,N,293780,500,123 억,,264788,N,N,0,N,00,N diff --git a/293940/price/prices-20241101.csv b/293940/price/prices-20241101.csv index 2bac2daafbfe..20d906a4356f 100644 --- a/293940/price/prices-20241101.csv +++ b/293940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161017,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5620,140,2,2.55,946643430,170458,82.61,5480,5630,5430,7120,3840,5480,5553.40,9.56,0,-27566,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6797,0.00,0.00,09,0.14,0.00,0.00,7350,20240307,-23.54,5310,20241115,5.84,7350,-23.54,20240307,5310,5.84,20241115,7400,-24.05,20240307,5310,5.84,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,200,N,00,N +20241119,151035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5600,120,2,2.19,822768940,148387,71.92,5480,5600,5430,7120,3840,5480,5544.75,9.56,0,-20741,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6773,0.00,0.00,09,0.12,0.00,0.00,7350,20240307,-23.81,5310,20241115,5.46,7350,-23.81,20240307,5310,5.46,20241115,7400,-24.32,20240307,5310,5.46,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,534,N,00,N +20241119,141034,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5580,100,2,1.82,673386280,121627,58.95,5480,5590,5430,7120,3840,5480,5536.49,9.56,0,-16985,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6748,0.00,0.00,09,0.10,0.00,0.00,7350,20240307,-24.08,5310,20241115,5.08,7350,-24.08,20240307,5310,5.08,20241115,7400,-24.59,20240307,5310,5.08,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,534,N,00,N +20241119,131036,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5560,80,2,1.46,577394070,104414,50.60,5480,5590,5430,7120,3840,5480,5529.85,9.56,0,-12265,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6724,0.00,0.00,09,0.09,0.00,0.00,7350,20240307,-24.35,5310,20241115,4.71,7350,-24.35,20240307,5310,4.71,20241115,7400,-24.86,20240307,5310,4.71,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,534,N,00,N +20241119,121024,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5560,80,2,1.46,501357520,90738,43.98,5480,5590,5430,7120,3840,5480,5525.33,9.56,0,-12495,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6724,0.00,0.00,09,0.08,0.00,0.00,7350,20240307,-24.35,5310,20241115,4.71,7350,-24.35,20240307,5310,4.71,20241115,7400,-24.86,20240307,5310,4.71,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,534,N,00,N +20241119,111036,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5560,80,2,1.46,347716960,63143,30.60,5480,5560,5430,7120,3840,5480,5506.82,9.56,0,-9372,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6724,0.00,0.00,09,0.05,0.00,0.00,7350,20240307,-24.35,5310,20241115,4.71,7350,-24.35,20240307,5310,4.71,20241115,7400,-24.86,20240307,5310,4.71,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,534,N,00,N +20241119,101100,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5510,30,2,0.55,191708740,34920,16.92,5480,5520,5430,7120,3840,5480,5489.94,9.56,0,-7395,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6664,0.00,0.00,09,0.03,0.00,0.00,7350,20240307,-25.03,5310,20241115,3.77,7350,-25.03,20240307,5310,3.77,20241115,7400,-25.54,20240307,5310,3.77,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,534,N,00,N +20241119,091056,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5490,10,2,0.18,23312370,4259,2.06,5480,5500,5430,7120,3840,5480,5473.67,9.56,0,-2749,5653,5566,5473,5386,5293,5610,5430,1209,1640,1000,4160,10,1,120940123,6640,0.00,0.00,09,0.00,0.00,0.00,7350,20240307,-25.31,5310,20241115,3.39,7350,-25.31,20240307,5310,3.39,20241115,7400,-25.81,20240307,5310,3.39,20241115,0.00,N,293940,1000,1209 억,,11561432,N,N,534,N,00,N 20241118,161022,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5480,100,2,1.86,1130337510,206332,70.85,5380,5560,5380,6990,3770,5380,5478.25,9.53,0,41609,5506,5442,5376,5312,5246,5410,5280,1209,1610,1000,4080,10,1,120940123,6628,0.00,0.00,09,0.17,0.00,0.00,7350,20240307,-25.44,5310,20241115,3.20,7350,-25.44,20240307,5310,3.20,20241115,7400,-25.95,20240307,5310,3.20,20241115,0.00,N,293940,1000,1209 억,,11529032,N,N,534,N,00,N 20241118,151035,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5470,90,2,1.67,1028493230,187767,64.48,5380,5560,5380,6990,3770,5380,5477.50,9.53,0,47234,5506,5442,5376,5312,5246,5410,5280,1209,1610,1000,4080,10,1,120940123,6615,0.00,0.00,09,0.16,0.00,0.00,7350,20240307,-25.58,5310,20241115,3.01,7350,-25.58,20240307,5310,3.01,20241115,7400,-26.08,20240307,5310,3.01,20241115,0.00,N,293940,1000,1209 억,,11529032,N,N,1113,N,00,N 20241118,141037,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,5450,70,2,1.30,823763320,150191,51.57,5380,5560,5380,6990,3770,5380,5484.77,9.53,0,36288,5506,5442,5376,5312,5246,5410,5280,1209,1610,1000,4080,10,1,120940123,6591,0.00,0.00,09,0.12,0.00,0.00,7350,20240307,-25.85,5310,20241115,2.64,7350,-25.85,20240307,5310,2.64,20241115,7400,-26.35,20240307,5310,2.64,20241115,0.00,N,293940,1000,1209 억,,11529032,N,N,1113,N,00,N diff --git a/294090/price/prices-20241101.csv b/294090/price/prices-20241101.csv index 87147b96a754..3679a36f98b3 100644 --- a/294090/price/prices-20241101.csv +++ b/294090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161017,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4630,-80,5,-1.70,925902430,198952,94.20,4530,4800,4525,6120,3300,4710,4654.22,5.92,0,19810,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1409,-2.27,2.69,12,0.65,-2038.00,1721.00,20355,20231110,-77.25,3128,20240201,48.02,17353,-73.32,20240522,3128,48.02,20240201,18500,-74.97,20240522,3335,38.83,20240201,0.00,N,294090,100,30 억,,1802461,N,N,128,N,00,N +20241119,151035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4665,-45,5,-0.96,873488470,187658,88.85,4530,4800,4525,6120,3300,4710,4654.68,5.92,0,19473,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1420,-2.29,2.71,12,0.62,-2038.00,1721.00,20355,20231110,-77.08,3128,20240201,49.14,17353,-73.12,20240522,3128,49.14,20240201,18500,-74.78,20240522,3335,39.88,20240201,0.00,N,294090,100,30 억,,1802461,N,N,2767,N,00,N +20241119,141034,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4660,-50,5,-1.06,789614820,169601,80.30,4530,4800,4525,6120,3300,4710,4655.72,5.92,0,12928,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1418,-2.29,2.71,12,0.56,-2038.00,1721.00,20355,20231110,-77.11,3128,20240201,48.98,17353,-73.15,20240522,3128,48.98,20240201,18500,-74.81,20240522,3335,39.73,20240201,0.00,N,294090,100,30 억,,1802461,N,N,2767,N,00,N +20241119,131037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4700,-10,5,-0.21,679747835,146003,69.13,4530,4800,4525,6120,3300,4710,4655.71,5.92,0,14247,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1430,-2.31,2.73,12,0.48,-2038.00,1721.00,20355,20231110,-76.91,3128,20240201,50.26,17353,-72.92,20240522,3128,50.26,20240201,18500,-74.59,20240522,3335,40.93,20240201,0.00,N,294090,100,30 억,,1802461,N,N,2767,N,00,N +20241119,121024,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4690,-20,5,-0.42,551004715,118558,56.14,4530,4800,4525,6120,3300,4710,4647.55,5.92,0,13723,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1427,-2.30,2.73,12,0.39,-2038.00,1721.00,20355,20231110,-76.96,3128,20240201,49.94,17353,-72.97,20240522,3128,49.94,20240201,18500,-74.65,20240522,3335,40.63,20240201,0.00,N,294090,100,30 억,,1802461,N,N,2767,N,00,N +20241119,111036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4655,-55,5,-1.17,488962695,105241,49.83,4530,4800,4525,6120,3300,4710,4646.12,5.92,0,13014,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1417,-2.28,2.70,12,0.35,-2038.00,1721.00,20355,20231110,-77.13,3128,20240201,48.82,17353,-73.17,20240522,3128,48.82,20240201,18500,-74.84,20240522,3335,39.58,20240201,0.00,N,294090,100,30 억,,1802461,N,N,2767,N,00,N +20241119,101101,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4695,-15,5,-0.32,356184985,76847,36.39,4530,4800,4525,6120,3300,4710,4634.99,5.92,0,11945,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1429,-2.30,2.73,12,0.25,-2038.00,1721.00,20355,20231110,-76.93,3128,20240201,50.10,17353,-72.94,20240522,3128,50.10,20240201,18500,-74.62,20240522,3335,40.78,20240201,0.00,N,294090,100,30 억,,1802461,N,N,2767,N,00,N +20241119,091056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4600,-110,5,-2.34,161797940,35227,16.68,4530,4705,4525,6120,3300,4710,4593.01,5.92,0,14588,5043,4876,4778,4611,4513,4827,4562,30,1410,100,2920,5,1,30435659,1400,-2.26,2.67,12,0.12,-2038.00,1721.00,20355,20231110,-77.40,3128,20240201,47.06,17353,-73.49,20240522,3128,47.06,20240201,18500,-75.14,20240522,3335,37.93,20240201,0.00,N,294090,100,30 억,,1802461,N,N,2767,N,00,N 20241118,161022,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4710,-145,5,-2.99,1010965150,210628,110.74,4855,4945,4680,6310,3400,4855,4799.76,5.95,0,-8456,5125,4990,4810,4675,4495,4900,4585,30,1455,100,3010,5,1,30435659,1434,-2.31,2.74,12,0.69,-2038.00,1721.00,20355,20231109,-76.86,3128,20240201,50.58,17353,-72.86,20240522,3128,50.58,20240201,18500,-74.54,20240522,3335,41.23,20240201,0.00,N,294090,100,30 억,,1810717,N,N,2767,N,00,N 20241118,151036,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4695,-160,5,-3.30,970019510,201936,106.17,4855,4945,4680,6310,3400,4855,4803.60,5.95,0,-8992,5125,4990,4810,4675,4495,4900,4585,30,1455,100,3010,5,1,30435659,1429,-2.30,2.73,12,0.66,-2038.00,1721.00,20355,20231109,-76.93,3128,20240201,50.10,17353,-72.94,20240522,3128,50.10,20240201,18500,-74.62,20240522,3335,40.78,20240201,0.00,N,294090,100,30 억,,1810717,N,N,8,N,00,N 20241118,141037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4780,-75,5,-1.54,860338295,178744,93.97,4855,4945,4680,6310,3400,4855,4813.24,5.95,0,-5079,5125,4990,4810,4675,4495,4900,4585,30,1455,100,3010,5,1,30435659,1455,-2.35,2.78,12,0.59,-2038.00,1721.00,20355,20231109,-76.52,3128,20240201,52.81,17353,-72.45,20240522,3128,52.81,20240201,18500,-74.16,20240522,3335,43.33,20240201,0.00,N,294090,100,30 억,,1810717,N,N,8,N,00,N diff --git a/294140/price/prices-20241101.csv b/294140/price/prices-20241101.csv index 77baa5b33a2a..02007b8366bb 100644 --- a/294140/price/prices-20241101.csv +++ b/294140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-110,5,-3.31,241314305,74246,74.70,3325,3350,3180,4320,2330,3325,3250.20,1.02,0,-35377,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,675,-6.75,3.99,12,0.35,-476.00,805.00,6460,20240819,-50.23,2640,20240605,21.78,6460,-50.23,20240819,2640,21.78,20240605,6460,-50.23,20240819,1495,115.05,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N +20241119,151035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-100,5,-3.01,238946535,73510,73.96,3325,3350,3180,4320,2330,3325,3250.53,1.02,0,-35275,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,677,-6.78,4.01,12,0.35,-476.00,805.00,6460,20240819,-50.08,2640,20240605,22.16,6460,-50.08,20240819,2640,22.16,20240605,6460,-50.08,20240819,1495,115.72,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N +20241119,141034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-95,5,-2.86,227532165,69962,70.39,3325,3350,3180,4320,2330,3325,3252.22,1.02,0,-35767,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,678,-6.79,4.01,12,0.33,-476.00,805.00,6460,20240819,-50.00,2640,20240605,22.35,6460,-50.00,20240819,2640,22.35,20240605,6460,-50.00,20240819,1495,116.05,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N +20241119,131037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-95,5,-2.86,195611455,60027,60.40,3325,3350,3205,4320,2330,3325,3258.72,1.02,0,-34300,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,678,-6.79,4.01,12,0.29,-476.00,805.00,6460,20240819,-50.00,2640,20240605,22.35,6460,-50.00,20240819,2640,22.35,20240605,6460,-50.00,20240819,1495,116.05,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N +20241119,121024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-90,5,-2.71,190870905,58562,58.92,3325,3350,3205,4320,2330,3325,3259.30,1.02,0,-33641,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,679,-6.80,4.02,12,0.28,-476.00,805.00,6460,20240819,-49.92,2640,20240605,22.54,6460,-49.92,20240819,2640,22.54,20240605,6460,-49.92,20240819,1495,116.39,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N +20241119,111036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-70,5,-2.11,188019590,57678,58.03,3325,3350,3205,4320,2330,3325,3259.81,1.02,0,-33460,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,684,-6.84,4.04,12,0.27,-476.00,805.00,6460,20240819,-49.61,2640,20240605,23.30,6460,-49.61,20240819,2640,23.30,20240605,6460,-49.61,20240819,1495,117.73,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N +20241119,101101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-120,5,-3.61,167553330,51348,51.66,3325,3350,3205,4320,2330,3325,3263.09,1.02,0,-30464,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,673,-6.73,3.98,12,0.24,-476.00,805.00,6460,20240819,-50.39,2640,20240605,21.40,6460,-50.39,20240819,2640,21.40,20240605,6460,-50.39,20240819,1495,114.38,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N +20241119,091056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-15,5,-0.45,68352645,20765,20.89,3325,3350,3205,4320,2330,3325,3291.72,1.02,0,-7139,3591,3457,3266,3132,2941,3525,3200,105,995,500,1990,5,1,21000000,695,-6.95,4.11,12,0.10,-476.00,805.00,6460,20240819,-48.76,2640,20240605,25.38,6460,-48.76,20240819,2640,25.38,20240605,6460,-48.76,20240819,1495,121.40,20240307,0.31,N,294140,500,105 억,,214934,N,N,0,N,00,N 20241118,161022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,190,2,6.06,323494240,99235,109.94,3140,3400,3075,4075,2195,3135,3259.88,1.01,0,2812,3291,3212,3106,3027,2921,3252,3067,105,940,500,1880,5,1,21000000,698,-6.99,4.13,12,0.47,-476.00,805.00,6460,20240819,-48.53,2640,20240605,25.95,6460,-48.53,20240819,2640,25.95,20240605,6460,-48.53,20240819,1495,122.41,20240307,0.33,N,294140,500,105 억,,211629,N,N,0,N,00,N 20241118,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,175,2,5.58,311405975,95596,105.91,3140,3400,3075,4075,2195,3135,3257.52,1.01,0,3501,3291,3212,3106,3027,2921,3252,3067,105,940,500,1880,5,1,21000000,695,-6.95,4.11,12,0.46,-476.00,805.00,6460,20240819,-48.76,2640,20240605,25.38,6460,-48.76,20240819,2640,25.38,20240605,6460,-48.76,20240819,1495,121.40,20240307,0.33,N,294140,500,105 억,,211629,N,N,0,N,00,N 20241118,141037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,165,2,5.26,275471830,84665,93.80,3140,3400,3075,4075,2195,3135,3253.67,1.01,0,1176,3291,3212,3106,3027,2921,3252,3067,105,940,500,1880,5,1,21000000,693,-6.93,4.10,12,0.40,-476.00,805.00,6460,20240819,-48.92,2640,20240605,25.00,6460,-48.92,20240819,2640,25.00,20240605,6460,-48.92,20240819,1495,120.74,20240307,0.33,N,294140,500,105 억,,211629,N,N,0,N,00,N diff --git a/294570/price/prices-20241101.csv b/294570/price/prices-20241101.csv index a8ef0e977021..629b17df7e2b 100644 --- a/294570/price/prices-20241101.csv +++ b/294570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161018,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12310,440,2,3.71,366783490,30338,157.04,11850,12360,11770,15430,8310,11870,12089.61,2.65,0,888,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1262,17.59,0.96,12,0.30,700.00,12867.00,24950,20240130,-50.66,10180,20240805,20.92,24950,-50.66,20240130,10180,20.92,20240805,24950,-50.66,20240130,10180,20.92,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N +20241119,151036,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12280,410,2,3.45,359695630,29762,154.06,11850,12360,11770,15430,8310,11870,12085.73,2.65,0,820,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1259,17.54,0.95,12,0.29,700.00,12867.00,24950,20240130,-50.78,10180,20240805,20.63,24950,-50.78,20240130,10180,20.63,20240805,24950,-50.78,20240130,10180,20.63,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N +20241119,141035,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12250,380,2,3.20,347602960,28775,148.95,11850,12360,11770,15430,8310,11870,12080.03,2.65,0,1202,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1256,17.50,0.95,12,0.28,700.00,12867.00,24950,20240130,-50.90,10180,20240805,20.33,24950,-50.90,20240130,10180,20.33,20240805,24950,-50.90,20240130,10180,20.33,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N +20241119,131037,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,12290,420,2,3.54,325134460,26944,139.47,11850,12360,11770,15430,8310,11870,12067.04,2.65,0,1639,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1260,17.56,0.96,12,0.26,700.00,12867.00,24950,20240130,-50.74,10180,20240805,20.73,24950,-50.74,20240130,10180,20.73,20240805,24950,-50.74,20240130,10180,20.73,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N +20241119,121024,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11980,110,2,0.93,64812850,5437,28.14,11850,11990,11770,15430,8310,11870,11920.70,2.65,0,692,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1229,17.11,0.93,12,0.05,700.00,12867.00,24950,20240130,-51.98,10180,20240805,17.68,24950,-51.98,20240130,10180,17.68,20240805,24950,-51.98,20240130,10180,17.68,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N +20241119,111037,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11950,80,2,0.67,25332510,2133,11.04,11850,11990,11770,15430,8310,11870,11876.47,2.65,0,-376,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1225,17.07,0.93,12,0.02,700.00,12867.00,24950,20240130,-52.10,10180,20240805,17.39,24950,-52.10,20240130,10180,17.39,20240805,24950,-52.10,20240130,10180,17.39,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N +20241119,101101,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11990,120,2,1.01,16511410,1394,7.22,11850,11990,11770,15430,8310,11870,11844.63,2.65,0,26,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1230,17.13,0.93,12,0.01,700.00,12867.00,24950,20240130,-51.94,10180,20240805,17.78,24950,-51.94,20240130,10180,17.78,20240805,24950,-51.94,20240130,10180,17.78,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N +20241119,091057,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11850,-20,5,-0.17,165890,14,0.07,11850,11850,11840,15430,8310,11870,11849.29,2.65,0,-9,12323,12096,11923,11696,11523,12010,11610,51,3560,500,8300,10,1,10254685,1215,16.93,0.92,12,0.00,700.00,12867.00,24950,20240130,-52.51,10180,20240805,16.40,24950,-52.51,20240130,10180,16.40,20240805,24950,-52.51,20240130,10180,16.40,20240805,1.21,N,294570,500,51 억,,271245,N,N,0,N,00,N 20241118,161022,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11870,-60,5,-0.50,230445340,19299,56.19,11900,12150,11750,15500,8360,11930,11941.16,2.66,0,-1587,12630,12280,11750,11400,10870,12015,11135,51,3570,500,8350,10,1,10254685,1217,16.96,0.92,12,0.19,700.00,12867.00,24950,20240130,-52.42,10180,20240805,16.60,24950,-52.42,20240130,10180,16.60,20240805,24950,-52.42,20240130,10180,16.60,20240805,1.21,N,294570,500,51 억,,272832,N,N,0,N,00,N 20241118,151036,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11850,-80,5,-0.67,221828220,18571,54.07,11900,12150,11750,15500,8360,11930,11944.87,2.66,0,-1269,12630,12280,11750,11400,10870,12015,11135,51,3570,500,8350,10,1,10254685,1215,16.93,0.92,12,0.18,700.00,12867.00,24950,20240130,-52.51,10180,20240805,16.40,24950,-52.51,20240130,10180,16.40,20240805,24950,-52.51,20240130,10180,16.40,20240805,1.21,N,294570,500,51 억,,272832,N,N,0,N,00,N 20241118,141037,55,60.00,KOSDAQ,,출판.매체,N,N,N,Y,60,N,11810,-120,5,-1.01,200742330,16783,48.87,11900,12150,11750,15500,8360,11930,11961.05,2.66,0,-213,12630,12280,11750,11400,10870,12015,11135,51,3570,500,8350,10,1,10254685,1211,16.87,0.92,12,0.16,700.00,12867.00,24950,20240130,-52.67,10180,20240805,16.01,24950,-52.67,20240130,10180,16.01,20240805,24950,-52.67,20240130,10180,16.01,20240805,1.21,N,294570,500,51 억,,272832,N,N,0,N,00,N diff --git a/294630/price/prices-20241101.csv b/294630/price/prices-20241101.csv index 8de5bbb46246..a20bfd301858 100644 --- a/294630/price/prices-20241101.csv +++ b/294630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161018,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3380,45,2,1.35,753524300,222327,33.95,3320,3445,3320,4335,2335,3335,3389.43,0.00,0,34435,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,811,-7.06,7.22,12,0.93,-479.00,468.00,12650,20240221,-73.28,3130,20240909,7.99,12650,-73.28,20240221,3130,7.99,20240909,12650,-73.28,20240221,3130,7.99,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N +20241119,151036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,55,2,1.65,707696980,208697,31.87,3320,3445,3320,4335,2335,3335,3391.21,0.00,0,31251,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,813,-7.08,7.24,12,0.87,-479.00,468.00,12650,20240221,-73.20,3130,20240909,8.31,12650,-73.20,20240221,3130,8.31,20240909,12650,-73.20,20240221,3130,8.31,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N +20241119,141035,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3380,45,2,1.35,648316050,191117,29.18,3320,3445,3320,4335,2335,3335,3392.45,0.00,0,31306,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,811,-7.06,7.22,12,0.80,-479.00,468.00,12650,20240221,-73.28,3130,20240909,7.99,12650,-73.28,20240221,3130,7.99,20240909,12650,-73.28,20240221,3130,7.99,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N +20241119,131037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,55,2,1.65,611188850,180125,27.50,3320,3445,3320,4335,2335,3335,3393.35,0.00,0,31893,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,813,-7.08,7.24,12,0.75,-479.00,468.00,12650,20240221,-73.20,3130,20240909,8.31,12650,-73.20,20240221,3130,8.31,20240909,12650,-73.20,20240221,3130,8.31,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N +20241119,121025,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3400,65,2,1.95,577525250,170186,25.99,3320,3445,3320,4335,2335,3335,3393.72,0.00,0,31178,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,815,-7.10,7.26,12,0.71,-479.00,468.00,12650,20240221,-73.12,3130,20240909,8.63,12650,-73.12,20240221,3130,8.63,20240909,12650,-73.12,20240221,3130,8.63,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N +20241119,111037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3390,55,2,1.65,516614485,152222,23.24,3320,3445,3320,4335,2335,3335,3394.08,0.00,0,26117,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,813,-7.08,7.24,12,0.63,-479.00,468.00,12650,20240221,-73.20,3130,20240909,8.31,12650,-73.20,20240221,3130,8.31,20240909,12650,-73.20,20240221,3130,8.31,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N +20241119,101101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3410,75,2,2.25,357341035,105522,16.11,3320,3430,3320,4335,2335,3335,3386.74,0.00,0,21216,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,818,-7.12,7.29,12,0.44,-479.00,468.00,12650,20240221,-73.04,3130,20240909,8.95,12650,-73.04,20240221,3130,8.95,20240909,12650,-73.04,20240221,3130,8.95,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N +20241119,091057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3330,-5,5,-0.15,62520615,18724,2.86,3320,3385,3320,4335,2335,3335,3339.21,0.00,0,5574,3718,3526,3338,3146,2958,3622,3242,120,1000,500,2060,5,1,23979459,799,-6.95,7.12,12,0.08,-479.00,468.00,12650,20240221,-73.68,3130,20240909,6.39,12650,-73.68,20240221,3130,6.39,20240909,12650,-73.68,20240221,3130,6.39,20240909,0.19,N,294630,500,119 억,,0,N,N,0,N,00,N 20241118,161023,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3335,100,2,3.09,2218935025,652054,366.91,3200,3530,3150,4205,2265,3235,3403.02,0.00,0,-2525,3455,3345,3240,3130,3025,3342,3127,120,970,500,2000,5,1,23979459,800,-6.96,7.13,12,2.72,-479.00,468.00,12650,20240221,-73.64,3130,20240909,6.55,12650,-73.64,20240221,3130,6.55,20240909,12650,-73.64,20240221,3130,6.55,20240909,0.20,N,294630,500,119 억,,0,N,N,0,N,00,N 20241118,151036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3330,95,2,2.94,2184447905,641702,361.09,3200,3530,3150,4205,2265,3235,3404.15,0.00,0,-2978,3455,3345,3240,3130,3025,3342,3127,120,970,500,2000,5,1,23979459,799,-6.95,7.12,12,2.68,-479.00,468.00,12650,20240221,-73.68,3130,20240909,6.39,12650,-73.68,20240221,3130,6.39,20240909,12650,-73.68,20240221,3130,6.39,20240909,0.20,N,294630,500,119 억,,0,N,N,0,N,00,N 20241118,141038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3370,135,2,4.17,2127324660,624564,351.45,3200,3530,3150,4205,2265,3235,3406.10,0.00,0,-4215,3455,3345,3240,3130,3025,3342,3127,120,970,500,2000,5,1,23979459,808,-7.04,7.20,12,2.60,-479.00,468.00,12650,20240221,-73.36,3130,20240909,7.67,12650,-73.36,20240221,3130,7.67,20240909,12650,-73.36,20240221,3130,7.67,20240909,0.20,N,294630,500,119 억,,0,N,N,0,N,00,N diff --git a/294870/price/prices-20241101.csv b/294870/price/prices-20241101.csv index 08dade6c0df2..06faa24ee388 100644 --- a/294870/price/prices-20241101.csv +++ b/294870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161018,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18990,-80,5,-0.42,3171576130,167881,77.71,19040,19140,18710,24750,13350,19070,18891.81,13.05,0,-17736,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12516,7.23,0.41,12,0.25,2626.00,45955.00,28200,20240826,-32.66,12660,20231113,50.00,28200,-32.66,20240826,13920,36.42,20240118,28200,-32.66,20240826,13800,37.61,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,214,N,00,N +20241119,151036,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18940,-130,5,-0.68,2913846350,154285,71.42,19040,19140,18710,24750,13350,19070,18886.13,13.05,0,-21150,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12483,7.21,0.41,12,0.23,2626.00,45955.00,28200,20240826,-32.84,12660,20231113,49.61,28200,-32.84,20240826,13920,36.06,20240118,28200,-32.84,20240826,13800,37.25,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,268,N,00,N +20241119,141035,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18930,-140,5,-0.73,2194174540,116170,53.78,19040,19140,18710,24750,13350,19070,18887.62,13.05,0,-5993,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12476,7.21,0.41,12,0.18,2626.00,45955.00,28200,20240826,-32.87,12660,20231113,49.53,28200,-32.87,20240826,13920,35.99,20240118,28200,-32.87,20240826,13800,37.17,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,268,N,00,N +20241119,131038,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18890,-180,5,-0.94,1759238950,93202,43.14,19040,19140,18710,24750,13350,19070,18875.55,13.05,0,-406,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12450,7.19,0.41,12,0.14,2626.00,45955.00,28200,20240826,-33.01,12660,20231113,49.21,28200,-33.01,20240826,13920,35.70,20240118,28200,-33.01,20240826,13800,36.88,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,268,N,00,N +20241119,121025,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18890,-180,5,-0.94,1573589530,83396,38.60,19040,19140,18710,24750,13350,19070,18868.88,13.05,0,-5228,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12450,7.19,0.41,12,0.13,2626.00,45955.00,28200,20240826,-33.01,12660,20231113,49.21,28200,-33.01,20240826,13920,35.70,20240118,28200,-33.01,20240826,13800,36.88,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,268,N,00,N +20241119,111037,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18910,-160,5,-0.84,1419973050,75284,34.85,19040,19140,18710,24750,13350,19070,18861.55,13.05,0,-5126,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12463,7.20,0.41,12,0.11,2626.00,45955.00,28200,20240826,-32.94,12660,20231113,49.37,28200,-32.94,20240826,13920,35.85,20240118,28200,-32.94,20240826,13800,37.03,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,268,N,00,N +20241119,101102,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18860,-210,5,-1.10,1020934040,54105,25.05,19040,19140,18710,24750,13350,19070,18869.49,13.05,0,-5699,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12430,7.18,0.41,12,0.08,2626.00,45955.00,28200,20240826,-33.12,12660,20231113,48.97,28200,-33.12,20240826,13920,35.49,20240118,28200,-33.12,20240826,13800,36.67,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,268,N,00,N +20241119,091057,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,18750,-320,5,-1.68,361934220,19228,8.90,19040,19050,18710,24750,13350,19070,18823.28,13.05,0,-6812,19910,19490,19030,18610,18150,19700,18820,3295,5680,5000,14110,10,1,65907330,12358,7.14,0.41,12,0.03,2626.00,45955.00,28200,20240826,-33.51,12660,20231113,48.10,28200,-33.51,20240826,13920,34.70,20240118,28200,-33.51,20240826,13800,35.87,20231228,0.81,N,294870,5000,3295 억,,8598602,N,N,268,N,00,N 20241118,161023,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,19070,230,2,1.22,4093528060,214861,60.48,18600,19450,18570,24450,13190,18840,19051.94,13.04,0,-31737,19340,19090,18710,18460,18080,18900,18270,3295,5610,5000,13940,10,1,65907330,12569,7.26,0.41,12,0.33,2626.00,45955.00,28200,20240826,-32.38,12660,20231113,50.63,28200,-32.38,20240826,13920,37.00,20240118,28200,-32.38,20240826,13800,38.19,20231228,0.77,N,294870,5000,3295 억,,8595346,N,N,267,N,00,N 20241118,151037,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,19000,160,2,0.85,3940605700,206846,58.23,18600,19450,18570,24450,13190,18840,19050.92,13.04,0,-29307,19340,19090,18710,18460,18080,18900,18270,3295,5610,5000,13940,10,1,65907330,12522,7.24,0.41,12,0.31,2626.00,45955.00,28200,20240826,-32.62,12660,20231113,50.08,28200,-32.62,20240826,13920,36.49,20240118,28200,-32.62,20240826,13800,37.68,20231228,0.77,N,294870,5000,3295 억,,8595346,N,N,520,N,00,N 20241118,141038,55,30.00,KOSPI,,건설업,N,N,N,Y,40,N,19070,230,2,1.22,3442799430,180764,50.88,18600,19450,18570,24450,13190,18840,19045.82,13.04,0,-23013,19340,19090,18710,18460,18080,18900,18270,3295,5610,5000,13940,10,1,65907330,12569,7.26,0.41,12,0.27,2626.00,45955.00,28200,20240826,-32.38,12660,20231113,50.63,28200,-32.38,20240826,13920,37.00,20240118,28200,-32.38,20240826,13800,38.19,20231228,0.77,N,294870,5000,3295 억,,8595346,N,N,520,N,00,N diff --git a/295310/price/prices-20241101.csv b/295310/price/prices-20241101.csv index b5b2e95d0fc2..b9cd3d901bab 100644 --- a/295310/price/prices-20241101.csv +++ b/295310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161019,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28950,1900,2,7.02,27970315900,1008189,178.23,27400,29400,25300,35150,18950,27050,27737.48,5.70,0,24404,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3446,-43.80,9.00,12,8.47,-661.00,3216.00,31750,20240628,-8.82,10460,20240718,176.77,31750,-8.82,20240628,10460,176.77,20240718,31750,-8.82,20240628,10460,176.77,20240718,4.41,N,295310,500,59 억,,678864,N,N,9,N,02,N +20241119,151036,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28350,1300,2,4.81,26606260650,960617,169.82,27400,29400,25300,35150,18950,27050,27697.08,5.70,0,23169,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3374,-42.89,8.82,12,8.07,-661.00,3216.00,31750,20240628,-10.71,10460,20240718,171.03,31750,-10.71,20240628,10460,171.03,20240718,31750,-10.71,20240628,10460,171.03,20240718,4.41,N,295310,500,59 억,,678864,N,N,47,N,02,N +20241119,141036,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,28450,1400,2,5.18,19523651500,715174,126.43,27400,29000,25300,35150,18950,27050,27299.18,5.70,0,-5551,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3386,-43.04,8.85,12,6.01,-661.00,3216.00,31750,20240628,-10.39,10460,20240718,171.99,31750,-10.39,20240628,10460,171.99,20240718,31750,-10.39,20240628,10460,171.99,20240718,4.41,N,295310,500,59 억,,678864,N,N,47,N,02,N +20241119,131038,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27450,400,2,1.48,13144011900,489161,86.48,27400,27900,25300,35150,18950,27050,26870.51,5.70,0,17096,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3267,-41.53,8.54,12,4.11,-661.00,3216.00,31750,20240628,-13.54,10460,20240718,162.43,31750,-13.54,20240628,10460,162.43,20240718,31750,-13.54,20240628,10460,162.43,20240718,4.41,N,295310,500,59 억,,678864,N,N,47,N,02,N +20241119,121025,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27350,300,2,1.11,11185283700,417288,73.77,27400,27900,25300,35150,18950,27050,26804.69,5.70,0,11390,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3255,-41.38,8.50,12,3.51,-661.00,3216.00,31750,20240628,-13.86,10460,20240718,161.47,31750,-13.86,20240628,10460,161.47,20240718,31750,-13.86,20240628,10460,161.47,20240718,4.41,N,295310,500,59 억,,678864,N,N,47,N,02,N +20241119,111037,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27600,550,2,2.03,9853732650,368541,65.15,27400,27900,25300,35150,18950,27050,26737.11,5.70,0,7252,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3285,-41.75,8.58,12,3.10,-661.00,3216.00,31750,20240628,-13.07,10460,20240718,163.86,31750,-13.07,20240628,10460,163.86,20240718,31750,-13.07,20240628,10460,163.86,20240718,4.41,N,295310,500,59 억,,678864,N,N,47,N,02,N +20241119,101102,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26950,-100,5,-0.37,6876749750,259815,45.93,27400,27700,25300,35150,18950,27050,26467.79,5.70,0,-3432,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3208,-40.77,8.38,12,2.18,-661.00,3216.00,31750,20240628,-15.12,10460,20240718,157.65,31750,-15.12,20240628,10460,157.65,20240718,31750,-15.12,20240628,10460,157.65,20240718,4.41,N,295310,500,59 억,,678864,N,N,47,N,02,N +20241119,091057,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,25700,-1350,5,-4.99,2095420050,79620,14.08,27400,27700,25350,35150,18950,27050,26317.43,5.70,0,-2987,29150,28100,27050,26000,24950,28625,26525,60,8100,500,0,50,1,11901931,3059,-38.88,7.99,12,0.67,-661.00,3216.00,31750,20240628,-19.06,10460,20240718,145.70,31750,-19.06,20240628,10460,145.70,20240718,31750,-19.06,20240628,10460,145.70,20240718,4.41,N,295310,500,59 억,,678864,N,N,47,N,02,N 20241118,161023,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27050,450,2,1.69,15087216700,556883,127.06,26200,28100,26000,34550,18650,26600,27092.96,5.39,0,37241,27966,27282,25916,25232,23866,27625,25575,60,7950,500,0,50,1,11901931,3219,-40.92,8.41,12,4.68,-661.00,3216.00,31750,20240628,-14.80,10460,20240718,158.60,31750,-14.80,20240628,10460,158.60,20240718,31750,-14.80,20240628,10460,158.60,20240718,4.49,N,295310,500,59 억,,641192,N,N,46,N,02,N 20241118,151037,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27000,400,2,1.50,14536461850,536455,122.40,26200,28100,26000,34550,18650,26600,27097.78,5.39,0,36748,27966,27282,25916,25232,23866,27625,25575,60,7950,500,0,50,1,11901931,3214,-40.85,8.40,12,4.51,-661.00,3216.00,31750,20240628,-14.96,10460,20240718,158.13,31750,-14.96,20240628,10460,158.13,20240718,31750,-14.96,20240628,10460,158.13,20240718,4.49,N,295310,500,59 억,,641192,N,N,52,N,02,N 20241118,141038,53,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26800,200,2,0.75,12514212900,462037,105.42,26200,28100,26000,34550,18650,26600,27085.46,5.39,0,31075,27966,27282,25916,25232,23866,27625,25575,60,7950,500,0,50,1,11901931,3190,-40.54,8.33,12,3.88,-661.00,3216.00,31750,20240628,-15.59,10460,20240718,156.21,31750,-15.59,20240628,10460,156.21,20240718,31750,-15.59,20240628,10460,156.21,20240718,4.49,N,295310,500,59 억,,641192,N,N,52,N,02,N diff --git a/296160/price/prices-20241101.csv b/296160/price/prices-20241101.csv index df981a06f386..28083f98ec2c 100644 --- a/296160/price/prices-20241101.csv +++ b/296160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161019,57,100.00,KONEX,,,N,N,N,N, ,N,6870,70,2,1.03,17972690,2678,44.70,6750,6880,6520,7820,5780,6800,6711.24,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,801,-6.84,3.49,12,0.02,-1005.00,1971.00,9380,20240109,-26.76,2465,20231120,178.70,9380,-26.76,20240109,5550,23.78,20240424,9380,-26.76,20240109,2465,178.70,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241119,151037,57,100.00,KONEX,,,N,N,N,N, ,N,6610,-190,5,-2.79,16701760,2493,41.61,6750,6880,6520,7820,5780,6800,6699.46,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,771,-6.58,3.35,12,0.02,-1005.00,1971.00,9380,20240109,-29.53,2465,20231120,168.15,9380,-29.53,20240109,5550,19.10,20240424,9380,-29.53,20240109,2465,168.15,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241119,141036,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,16554500,2471,41.25,6750,6880,6520,7820,5780,6800,6699.51,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,793,-6.77,3.45,12,0.02,-1005.00,1971.00,9380,20240109,-27.51,2465,20231120,175.86,9380,-27.51,20240109,5550,22.52,20240424,9380,-27.51,20240109,2465,175.86,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241119,131038,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,13195300,1977,33.00,6750,6880,6520,7820,5780,6800,6674.41,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,793,-6.77,3.45,12,0.02,-1005.00,1971.00,9380,20240109,-27.51,2465,20231120,175.86,9380,-27.51,20240109,5550,22.52,20240424,9380,-27.51,20240109,2465,175.86,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241119,121025,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,13134120,1968,32.85,6750,6880,6520,7820,5780,6800,6673.84,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,793,-6.77,3.45,12,0.02,-1005.00,1971.00,9380,20240109,-27.51,2465,20231120,175.86,9380,-27.51,20240109,5550,22.52,20240424,9380,-27.51,20240109,2465,175.86,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241119,111037,57,100.00,KONEX,,,N,N,N,N, ,N,6880,80,2,1.18,12798380,1917,32.00,6750,6880,6520,7820,5780,6800,6676.25,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,802,-6.85,3.49,12,0.02,-1005.00,1971.00,9380,20240109,-26.65,2465,20231120,179.11,9380,-26.65,20240109,5550,23.96,20240424,9380,-26.65,20240109,2465,179.11,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241119,101102,57,100.00,KONEX,,,N,N,N,N, ,N,6800,0,3,0.00,6221030,953,15.91,6750,6800,6520,7820,5780,6800,6527.84,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,793,-6.77,3.45,12,0.01,-1005.00,1971.00,9380,20240109,-27.51,2465,20231120,175.86,9380,-27.51,20240109,5550,22.52,20240424,9380,-27.51,20240109,2465,175.86,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N +20241119,091058,57,100.00,KONEX,,,N,N,N,N, ,N,6520,-280,5,-4.12,1908840,292,4.87,6750,6750,6520,7820,5780,6800,6537.12,5.03,0,0,7300,7050,6650,6400,6000,6850,6200,58,1020,500,4480,10,1,11659228,760,-6.49,3.31,12,0.00,-1005.00,1971.00,9380,20240109,-30.49,2465,20231120,164.50,9380,-30.49,20240109,5550,17.48,20240424,9380,-30.49,20240109,2465,164.50,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241118,161023,57,100.00,KONEX,,,N,N,N,N, ,N,6800,-120,5,-1.73,39988130,5991,438.90,6880,6900,6250,7950,5890,6920,6674.70,5.03,0,0,7200,7060,6830,6690,6460,6945,6575,58,1030,500,4560,10,1,11659228,793,-6.77,3.45,12,0.05,-1005.00,1971.00,9380,20240109,-27.51,2465,20231120,175.86,9380,-27.51,20240109,5550,22.52,20240424,9380,-27.51,20240109,2465,175.86,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241118,151037,57,100.00,KONEX,,,N,N,N,N, ,N,6530,-390,5,-5.64,27699530,4131,302.64,6880,6900,6250,7950,5890,6920,6705.28,5.03,0,0,7200,7060,6830,6690,6460,6945,6575,58,1030,500,4560,10,1,11659228,761,-6.50,3.31,12,0.04,-1005.00,1971.00,9380,20240109,-30.38,2465,20231120,164.91,9380,-30.38,20240109,5550,17.66,20240424,9380,-30.38,20240109,2465,164.91,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N 20241118,141038,57,100.00,KONEX,,,N,N,N,N, ,N,6750,-170,5,-2.46,19509390,2872,210.40,6880,6900,6750,7950,5890,6920,6792.96,5.03,0,0,7200,7060,6830,6690,6460,6945,6575,58,1030,500,4560,10,1,11659228,787,-6.72,3.42,12,0.02,-1005.00,1971.00,9380,20240109,-28.04,2465,20231120,173.83,9380,-28.04,20240109,5550,21.62,20240424,9380,-28.04,20240109,2465,173.83,20231120,0.00,N,296160,500,58 억,,586466,N,N,0,N,00,N diff --git a/296520/price/prices-20241101.csv b/296520/price/prices-20241101.csv index 8026b0ab9963..aee4d4e7af72 100644 --- a/296520/price/prices-20241101.csv +++ b/296520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161019,57,100.00,KONEX,,,N,N,N,N, ,N,702,37,2,5.56,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,33,-1.23,0.54,12,0.00,-573.00,1294.00,4500,20231110,-84.40,665,20241118,5.56,4345,-83.84,20240227,665,5.56,20241118,4345,-83.84,20240227,665,5.56,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241119,151037,57,100.00,KONEX,,,N,N,N,N, ,N,665,0,3,0.00,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,31,-1.16,0.51,12,0.00,-573.00,1294.00,4500,20231110,-85.22,665,20241118,0.00,4345,-84.70,20240227,665,0.00,20241118,4345,-84.70,20240227,665,0.00,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241119,141036,57,100.00,KONEX,,,N,N,N,N, ,N,665,0,3,0.00,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,31,-1.16,0.51,12,0.00,-573.00,1294.00,4500,20231110,-85.22,665,20241118,0.00,4345,-84.70,20240227,665,0.00,20241118,4345,-84.70,20240227,665,0.00,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241119,131038,57,100.00,KONEX,,,N,N,N,N, ,N,665,0,3,0.00,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,31,-1.16,0.51,12,0.00,-573.00,1294.00,4500,20231110,-85.22,665,20241118,0.00,4345,-84.70,20240227,665,0.00,20241118,4345,-84.70,20240227,665,0.00,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241119,121025,57,100.00,KONEX,,,N,N,N,N, ,N,665,0,3,0.00,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,31,-1.16,0.51,12,0.00,-573.00,1294.00,4500,20231110,-85.22,665,20241118,0.00,4345,-84.70,20240227,665,0.00,20241118,4345,-84.70,20240227,665,0.00,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241119,111038,57,100.00,KONEX,,,N,N,N,N, ,N,665,0,3,0.00,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,31,-1.16,0.51,12,0.00,-573.00,1294.00,4500,20231110,-85.22,665,20241118,0.00,4345,-84.70,20240227,665,0.00,20241118,4345,-84.70,20240227,665,0.00,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241119,101102,57,100.00,KONEX,,,N,N,N,N, ,N,665,0,3,0.00,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,31,-1.16,0.51,12,0.00,-573.00,1294.00,4500,20231110,-85.22,665,20241118,0.00,4345,-84.70,20240227,665,0.00,20241118,4345,-84.70,20240227,665,0.00,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N +20241119,091058,57,100.00,KONEX,,,N,N,N,N, ,N,665,0,3,0.00,0,0,0.00,0,0,0,764,566,665,0.00,0.00,0,0,665,665,665,665,665,665,665,23,99,500,390,1,1,4667008,31,-1.16,0.51,12,0.00,-573.00,1294.00,4500,20231110,-85.22,665,20241118,0.00,4345,-84.70,20240227,665,0.00,20241118,4345,-84.70,20240227,665,0.00,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241118,161024,57,100.00,KONEX,신저가,,N,N,N,N, ,N,665,-113,5,-14.52,665,1,0.00,665,665,665,894,662,778,665.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,31,-1.16,0.51,12,0.00,-573.00,1294.00,4600,20231109,-85.54,665,20241118,0.00,4345,-84.70,20240227,665,0.00,20241118,4345,-84.70,20240227,665,0.00,20241118,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241118,151037,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,4600,20231109,-83.09,694,20241104,12.10,4345,-82.09,20240227,694,12.10,20241104,4345,-82.09,20240227,694,12.10,20241104,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N 20241118,141039,57,100.00,KONEX,,,N,N,N,N, ,N,778,0,3,0.00,0,0,0.00,0,0,0,894,662,778,0.00,0.00,0,0,778,778,778,778,778,778,778,23,116,500,460,1,1,4667008,36,-1.36,0.60,12,0.00,-573.00,1294.00,4600,20231109,-83.09,694,20241104,12.10,4345,-82.09,20240227,694,12.10,20241104,4345,-82.09,20240227,694,12.10,20241104,0.00,N,296520,500,23 억,,0,N,N,0,N,00,N diff --git a/296640/price/prices-20241101.csv b/296640/price/prices-20241101.csv index 90fd9ab3c770..2db0c3957978 100644 --- a/296640/price/prices-20241101.csv +++ b/296640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161019,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,30,2,0.50,103472020,17595,12.34,5880,6000,5800,7760,4180,5970,5880.72,0.31,0,334,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,311,857.14,1.00,12,0.34,7.00,5981.00,9670,20240110,-37.95,5000,20241113,20.00,9670,-37.95,20240110,5000,20.00,20241113,9670,-37.95,20240110,5000,20.00,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N +20241119,151037,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5880,-90,5,-1.51,94274610,16055,11.26,5880,6000,5800,7760,4180,5970,5871.98,0.31,0,399,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,304,840.00,0.98,12,0.31,7.00,5981.00,9670,20240110,-39.19,5000,20241113,17.60,9670,-39.19,20240110,5000,17.60,20241113,9670,-39.19,20240110,5000,17.60,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N +20241119,141036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5950,-20,5,-0.34,85022660,14486,10.16,5880,6000,5800,7760,4180,5970,5869.30,0.31,0,365,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,308,850.00,0.99,12,0.28,7.00,5981.00,9670,20240110,-38.47,5000,20241113,19.00,9670,-38.47,20240110,5000,19.00,20241113,9670,-38.47,20240110,5000,19.00,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N +20241119,131039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5910,-60,5,-1.01,76953410,13121,9.20,5880,6000,5800,7760,4180,5970,5864.90,0.31,0,332,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,306,844.29,0.99,12,0.25,7.00,5981.00,9670,20240110,-38.88,5000,20241113,18.20,9670,-38.88,20240110,5000,18.20,20241113,9670,-38.88,20240110,5000,18.20,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N +20241119,121026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5880,-90,5,-1.51,73219730,12486,8.75,5880,6000,5800,7760,4180,5970,5864.15,0.31,0,334,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,304,840.00,0.98,12,0.24,7.00,5981.00,9670,20240110,-39.19,5000,20241113,17.60,9670,-39.19,20240110,5000,17.60,20241113,9670,-39.19,20240110,5000,17.60,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N +20241119,111038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5910,-60,5,-1.01,53095690,9063,6.35,5880,6000,5800,7760,4180,5970,5858.51,0.31,0,165,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,306,844.29,0.99,12,0.18,7.00,5981.00,9670,20240110,-38.88,5000,20241113,18.20,9670,-38.88,20240110,5000,18.20,20241113,9670,-38.88,20240110,5000,18.20,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N +20241119,101103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5800,-170,5,-2.85,42025560,7188,5.04,5880,5960,5800,7760,4180,5970,5846.63,0.31,0,303,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,300,828.57,0.97,12,0.14,7.00,5981.00,9670,20240110,-40.02,5000,20241113,16.00,9670,-40.02,20240110,5000,16.00,20241113,9670,-40.02,20240110,5000,16.00,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N +20241119,091058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5910,-60,5,-1.01,7449430,1267,0.89,5880,5960,5860,7760,4180,5970,5879.58,0.31,0,109,6496,6232,5876,5612,5256,6365,5745,26,1790,500,4290,10,1,5178252,306,844.29,0.99,12,0.02,7.00,5981.00,9670,20240110,-38.88,5000,20241113,18.20,9670,-38.88,20240110,5000,18.20,20241113,9670,-38.88,20240110,5000,18.20,20241113,1.42,N,296640,500,26 억,,15874,N,N,0,N,00,N 20241118,161024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5970,450,2,8.15,839036690,142609,505.17,5520,6140,5520,7170,3870,5520,5883.14,0.39,0,-4595,5833,5676,5363,5206,4893,5755,5285,26,1650,500,3970,10,1,5178252,309,852.86,1.00,12,2.75,7.00,5981.00,9670,20240110,-38.26,5000,20241113,19.40,9670,-38.26,20240110,5000,19.40,20241113,9670,-38.26,20240110,5000,19.40,20241113,1.43,N,296640,500,26 억,,20448,N,N,0,N,00,N 20241118,151038,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5870,350,2,6.34,808529820,137480,487.00,5520,6140,5520,7170,3870,5520,5881.07,0.39,0,-4661,5833,5676,5363,5206,4893,5755,5285,26,1650,500,3970,10,1,5178252,304,838.57,0.98,12,2.65,7.00,5981.00,9670,20240110,-39.30,5000,20241113,17.40,9670,-39.30,20240110,5000,17.40,20241113,9670,-39.30,20240110,5000,17.40,20241113,1.43,N,296640,500,26 억,,20448,N,N,0,N,00,N 20241118,141039,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5870,350,2,6.34,748698990,127313,450.98,5520,6140,5520,7170,3870,5520,5880.77,0.39,0,-6251,5833,5676,5363,5206,4893,5755,5285,26,1650,500,3970,10,1,5178252,304,838.57,0.98,12,2.46,7.00,5981.00,9670,20240110,-39.30,5000,20241113,17.40,9670,-39.30,20240110,5000,17.40,20241113,9670,-39.30,20240110,5000,17.40,20241113,1.43,N,296640,500,26 억,,20448,N,N,0,N,00,N diff --git a/297090/price/prices-20241101.csv b/297090/price/prices-20241101.csv index b7ceeb7b8584..30d99e44a0c5 100644 --- a/297090/price/prices-20241101.csv +++ b/297090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161020,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,35,2,0.86,460603445,112645,155.41,4090,4135,4030,5310,2865,4090,4088.97,1.86,0,-36986,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1125,-69.92,1.31,12,0.41,-59.00,3142.00,11660,20231220,-64.62,3760,20241115,9.71,11000,-62.50,20240102,3760,9.71,20241115,11660,-64.62,20231220,3760,9.71,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N +20241119,151038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4120,30,2,0.73,449220765,109885,151.60,4090,4135,4030,5310,2865,4090,4088.10,1.86,0,-35684,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1124,-69.83,1.31,12,0.40,-59.00,3142.00,11660,20231220,-64.67,3760,20241115,9.57,11000,-62.55,20240102,3760,9.57,20241115,11660,-64.67,20231220,3760,9.57,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N +20241119,141037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4060,-30,5,-0.73,377977835,92437,127.53,4090,4135,4030,5310,2865,4090,4089.03,1.86,0,-29020,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1107,-68.81,1.29,12,0.34,-59.00,3142.00,11660,20231220,-65.18,3760,20241115,7.98,11000,-63.09,20240102,3760,7.98,20241115,11660,-65.18,20231220,3760,7.98,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N +20241119,131039,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4100,10,2,0.24,248368095,60695,83.74,4090,4135,4030,5310,2865,4090,4092.07,1.86,0,-4892,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1118,-69.49,1.30,12,0.22,-59.00,3142.00,11660,20231220,-64.84,3760,20241115,9.04,11000,-62.73,20240102,3760,9.04,20241115,11660,-64.84,20231220,3760,9.04,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N +20241119,121026,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4095,5,2,0.12,230965775,56456,77.89,4090,4135,4030,5310,2865,4090,4091.08,1.86,0,-4366,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1117,-69.41,1.30,12,0.21,-59.00,3142.00,11660,20231220,-64.88,3760,20241115,8.91,11000,-62.77,20240102,3760,8.91,20241115,11660,-64.88,20231220,3760,8.91,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N +20241119,111038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4085,-5,5,-0.12,189139825,46270,63.83,4090,4125,4030,5310,2865,4090,4087.74,1.86,0,-7760,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1114,-69.24,1.30,12,0.17,-59.00,3142.00,11660,20231220,-64.97,3760,20241115,8.64,11000,-62.86,20240102,3760,8.64,20241115,11660,-64.97,20231220,3760,8.64,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N +20241119,101103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,-10,5,-0.24,151829290,37154,51.26,4090,4125,4030,5310,2865,4090,4086.49,1.86,0,-12465,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1113,-69.15,1.30,12,0.14,-59.00,3142.00,11660,20231220,-65.01,3760,20241115,8.51,11000,-62.91,20240102,3760,8.51,20241115,11660,-65.01,20231220,3760,8.51,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N +20241119,091058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4045,-45,5,-1.10,30534350,7503,10.35,4090,4095,4030,5310,2865,4090,4069.62,1.86,0,-6562,4233,4161,4053,3981,3873,4197,4017,136,1220,500,2860,5,1,27270000,1103,-68.56,1.29,12,0.03,-59.00,3142.00,11660,20231220,-65.31,3760,20241115,7.58,11000,-63.23,20240102,3760,7.58,20241115,11660,-65.31,20231220,3760,7.58,20241115,1.68,N,297090,500,136 억,,507990,N,N,376,N,00,N 20241118,161024,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4090,105,2,2.63,290890515,71604,45.01,3985,4125,3945,5180,2790,3985,4062.56,1.90,0,-10631,4208,4096,3928,3816,3648,4152,3872,136,1195,500,2780,5,1,27270000,1115,-69.32,1.30,12,0.26,-59.00,3142.00,11660,20231220,-64.92,3760,20241115,8.78,11000,-62.82,20240102,3760,8.78,20241115,11660,-64.92,20231220,3760,8.78,20241115,1.73,N,297090,500,136 억,,518429,N,N,376,N,00,N 20241118,151038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4065,80,2,2.01,258883355,63775,40.09,3985,4125,3945,5180,2790,3985,4059.44,1.90,0,-11020,4208,4096,3928,3816,3648,4152,3872,136,1195,500,2780,5,1,27270000,1109,-68.90,1.29,12,0.23,-59.00,3142.00,11660,20231220,-65.14,3760,20241115,8.11,11000,-63.05,20240102,3760,8.11,20241115,11660,-65.14,20231220,3760,8.11,20241115,1.73,N,297090,500,136 억,,518429,N,N,14,N,00,N 20241118,141039,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4070,85,2,2.13,233158960,57435,36.10,3985,4125,3945,5180,2790,3985,4059.66,1.90,0,-7388,4208,4096,3928,3816,3648,4152,3872,136,1195,500,2780,5,1,27270000,1110,-68.98,1.30,12,0.21,-59.00,3142.00,11660,20231220,-65.09,3760,20241115,8.24,11000,-63.00,20240102,3760,8.24,20241115,11660,-65.09,20231220,3760,8.24,20241115,1.73,N,297090,500,136 억,,518429,N,N,14,N,00,N diff --git a/297570/price/prices-20241101.csv b/297570/price/prices-20241101.csv index 04046822af48..c0586a93cabf 100644 --- a/297570/price/prices-20241101.csv +++ b/297570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161020,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,996,-4,5,-0.40,68375335,69892,73.35,971,996,971,1300,700,1000,978.30,0.37,0,10871,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,345,7.06,0.85,12,0.20,141.00,1175.00,1811,20231205,-45.00,872,20240909,14.22,1638,-39.19,20240122,872,14.22,20240909,1811,-45.00,20231205,872,14.22,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N +20241119,151038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,989,-11,5,-1.10,64542077,66025,69.29,971,990,971,1300,700,1000,977.54,0.37,0,11230,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,342,7.01,0.84,12,0.19,141.00,1175.00,1811,20231205,-45.39,872,20240909,13.42,1638,-39.62,20240122,872,13.42,20240909,1811,-45.39,20231205,872,13.42,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N +20241119,141037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,-10,5,-1.00,62105404,63563,66.71,971,990,971,1300,700,1000,977.07,0.37,0,11796,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,343,7.02,0.84,12,0.18,141.00,1175.00,1811,20231205,-45.33,872,20240909,13.53,1638,-39.56,20240122,872,13.53,20240909,1811,-45.33,20231205,872,13.53,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N +20241119,131039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,-10,5,-1.00,61375093,62825,65.93,971,990,971,1300,700,1000,976.92,0.37,0,12090,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,343,7.02,0.84,12,0.18,141.00,1175.00,1811,20231205,-45.33,872,20240909,13.53,1638,-39.56,20240122,872,13.53,20240909,1811,-45.33,20231205,872,13.53,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N +20241119,121026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,987,-13,5,-1.30,60712253,62154,65.23,971,990,971,1300,700,1000,976.80,0.37,0,12090,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,342,7.00,0.84,12,0.18,141.00,1175.00,1811,20231205,-45.50,872,20240909,13.19,1638,-39.74,20240122,872,13.19,20240909,1811,-45.50,20231205,872,13.19,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N +20241119,111038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,990,-10,5,-1.00,60561045,62001,65.07,971,990,971,1300,700,1000,976.78,0.37,0,12090,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,343,7.02,0.84,12,0.18,141.00,1175.00,1811,20231205,-45.33,872,20240909,13.53,1638,-39.56,20240122,872,13.53,20240909,1811,-45.33,20231205,872,13.53,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N +20241119,101103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,-12,5,-1.20,52984238,54317,57.00,971,990,971,1300,700,1000,975.46,0.37,0,8879,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,342,7.01,0.84,12,0.16,141.00,1175.00,1811,20231205,-45.44,872,20240909,13.30,1638,-39.68,20240122,872,13.30,20240909,1811,-45.44,20231205,872,13.30,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N +20241119,091059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,986,-14,5,-1.40,44574677,45748,48.01,971,990,971,1300,700,1000,974.35,0.37,0,5410,1092,1046,979,933,866,1069,956,35,300,100,660,1,1,34621218,341,6.99,0.84,12,0.13,141.00,1175.00,1811,20231205,-45.55,872,20240909,13.07,1638,-39.80,20240122,872,13.07,20240909,1811,-45.55,20231205,872,13.07,20240909,1.29,N,297570,100,34 억,,127032,N,N,0,N,00,N 20241118,161024,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1000,55,2,5.82,93015309,95285,229.71,912,1025,912,1228,662,945,976.17,0.34,0,8369,982,963,929,910,876,973,920,35,283,100,620,1,1,34621218,346,7.09,0.85,12,0.28,141.00,1175.00,1811,20231205,-44.78,872,20240909,14.68,1638,-38.95,20240122,872,14.68,20240909,1811,-44.78,20231205,872,14.68,20240909,1.29,N,297570,100,34 억,,119007,N,N,0,N,00,N 20241118,151038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,991,46,2,4.87,89186543,91439,220.44,912,1025,912,1228,662,945,975.37,0.34,0,8730,982,963,929,910,876,973,920,35,283,100,620,1,1,34621218,343,7.03,0.84,12,0.26,141.00,1175.00,1811,20231205,-45.28,872,20240909,13.65,1638,-39.50,20240122,872,13.65,20240909,1811,-45.28,20231205,872,13.65,20240909,1.29,N,297570,100,34 억,,119007,N,N,0,N,00,N 20241118,141039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,998,53,2,5.61,68157271,70557,170.09,912,1008,912,1228,662,945,965.99,0.34,0,9309,982,963,929,910,876,973,920,35,283,100,620,1,1,34621218,346,7.08,0.85,12,0.20,141.00,1175.00,1811,20231205,-44.89,872,20240909,14.45,1638,-39.07,20240122,872,14.45,20240909,1811,-44.89,20231205,872,14.45,20240909,1.29,N,297570,100,34 억,,119007,N,N,0,N,00,N diff --git a/297890/price/prices-20241101.csv b/297890/price/prices-20241101.csv index f64d9ca4184a..6a6847d1cee7 100644 --- a/297890/price/prices-20241101.csv +++ b/297890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161020,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3095,-55,5,-1.75,1439196745,464188,73.17,3165,3180,3075,4095,2205,3150,3100.47,1.86,0,-142009,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2264,2.86,0.93,12,0.63,1082.00,3319.00,10500,20240628,-70.52,2990,20241115,3.51,10500,-70.52,20240628,2990,3.51,20241115,10500,-70.52,20240628,2990,3.51,20241115,5.84,N,297890,500,367 억,,1357534,N,N,2620,N,00,N +20241119,151038,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3105,-45,5,-1.43,1368071205,441234,69.55,3165,3180,3075,4095,2205,3150,3100.56,1.86,0,-146890,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2271,2.87,0.94,12,0.60,1082.00,3319.00,10500,20240628,-70.43,2990,20241115,3.85,10500,-70.43,20240628,2990,3.85,20241115,10500,-70.43,20240628,2990,3.85,20241115,5.84,N,297890,500,367 억,,1357534,N,N,487,N,00,N +20241119,141037,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3080,-70,5,-2.22,1196931000,385730,60.80,3165,3180,3075,4095,2205,3150,3103.03,1.86,0,-138684,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2253,2.85,0.93,12,0.53,1082.00,3319.00,10500,20240628,-70.67,2990,20241115,3.01,10500,-70.67,20240628,2990,3.01,20241115,10500,-70.67,20240628,2990,3.01,20241115,5.84,N,297890,500,367 억,,1357534,N,N,487,N,00,N +20241119,131039,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3100,-50,5,-1.59,1057533870,340617,53.69,3165,3180,3075,4095,2205,3150,3104.76,1.86,0,-114165,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2267,2.87,0.93,12,0.47,1082.00,3319.00,10500,20240628,-70.48,2990,20241115,3.68,10500,-70.48,20240628,2990,3.68,20241115,10500,-70.48,20240628,2990,3.68,20241115,5.84,N,297890,500,367 억,,1357534,N,N,487,N,00,N +20241119,121027,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3095,-55,5,-1.75,965561180,310931,49.01,3165,3180,3075,4095,2205,3150,3105.39,1.86,0,-119747,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2264,2.86,0.93,12,0.43,1082.00,3319.00,10500,20240628,-70.52,2990,20241115,3.51,10500,-70.52,20240628,2990,3.51,20241115,10500,-70.52,20240628,2990,3.51,20241115,5.84,N,297890,500,367 억,,1357534,N,N,487,N,00,N +20241119,111039,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3095,-55,5,-1.75,859174945,276497,43.59,3165,3180,3075,4095,2205,3150,3107.36,1.86,0,-122454,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2264,2.86,0.93,12,0.38,1082.00,3319.00,10500,20240628,-70.52,2990,20241115,3.51,10500,-70.52,20240628,2990,3.51,20241115,10500,-70.52,20240628,2990,3.51,20241115,5.84,N,297890,500,367 억,,1357534,N,N,487,N,00,N +20241119,101103,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3085,-65,5,-2.06,726222900,233448,36.80,3165,3180,3075,4095,2205,3150,3110.86,1.86,0,-114277,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2256,2.85,0.93,12,0.32,1082.00,3319.00,10500,20240628,-70.62,2990,20241115,3.18,10500,-70.62,20240628,2990,3.18,20241115,10500,-70.62,20240628,2990,3.18,20241115,5.84,N,297890,500,367 억,,1357534,N,N,487,N,00,N +20241119,091059,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3115,-35,5,-1.11,192533990,61450,9.69,3165,3180,3105,4095,2205,3150,3133.18,1.86,0,-41191,3330,3240,3150,3060,2970,3285,3105,368,945,500,2200,5,1,73140914,2278,2.88,0.94,12,0.08,1082.00,3319.00,10500,20240628,-70.33,2990,20241115,4.18,10500,-70.33,20240628,2990,4.18,20241115,10500,-70.33,20240628,2990,4.18,20241115,5.84,N,297890,500,367 억,,1357534,N,N,487,N,00,N 20241118,161024,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3150,45,2,1.45,1993727120,629251,75.54,3105,3240,3060,4035,2175,3105,3168.51,1.77,0,61604,3228,3166,3078,3016,2928,3197,3047,368,930,500,2170,5,1,73140914,2304,2.91,0.95,12,0.86,1082.00,3319.00,10500,20240628,-70.00,2990,20241115,5.35,10500,-70.00,20240628,2990,5.35,20241115,10500,-70.00,20240628,2990,5.35,20241115,5.80,N,297890,500,367 억,,1295229,N,N,487,N,00,N 20241118,151038,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3130,25,2,0.81,1929238605,608763,73.08,3105,3240,3060,4035,2175,3105,3169.21,1.77,0,57886,3228,3166,3078,3016,2928,3197,3047,368,930,500,2170,5,1,73140914,2289,2.89,0.94,12,0.83,1082.00,3319.00,10500,20240628,-70.19,2990,20241115,4.68,10500,-70.19,20240628,2990,4.68,20241115,10500,-70.19,20240628,2990,4.68,20241115,5.80,N,297890,500,367 억,,1295229,N,N,33,N,00,N 20241118,141040,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,3135,30,2,0.97,1725861695,543771,65.28,3105,3240,3060,4035,2175,3105,3173.99,1.77,0,58422,3228,3166,3078,3016,2928,3197,3047,368,930,500,2170,5,1,73140914,2293,2.90,0.94,12,0.74,1082.00,3319.00,10500,20240628,-70.14,2990,20241115,4.85,10500,-70.14,20240628,2990,4.85,20241115,10500,-70.14,20240628,2990,4.85,20241115,5.80,N,297890,500,367 억,,1295229,N,N,33,N,00,N diff --git a/298000/price/prices-20241101.csv b/298000/price/prices-20241101.csv index f88193b4520b..2c1c477a62ee 100644 --- a/298000/price/prices-20241101.csv +++ b/298000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161020,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31950,-550,5,-1.69,148099850,4585,52.28,32000,32850,31950,42250,22750,32500,32301.03,2.57,0,610,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1211,-0.30,1.90,12,0.12,-105002.00,16806.00,95400,20231204,-66.51,31050,20241115,2.90,86500,-63.06,20240102,31050,2.90,20241115,95400,-66.51,20231204,31050,2.90,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N +20241119,151038,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32350,-150,5,-0.46,138441800,4284,48.85,32000,32850,31950,42250,22750,32500,32316.01,2.57,0,647,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1227,-0.31,1.92,12,0.11,-105002.00,16806.00,95400,20231204,-66.09,31050,20241115,4.19,86500,-62.60,20240102,31050,4.19,20241115,95400,-66.09,20231204,31050,4.19,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N +20241119,141037,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32050,-450,5,-1.38,117951250,3646,41.57,32000,32850,31950,42250,22750,32500,32350.86,2.57,0,316,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1215,-0.31,1.91,12,0.10,-105002.00,16806.00,95400,20231204,-66.40,31050,20241115,3.22,86500,-62.95,20240102,31050,3.22,20241115,95400,-66.40,20231204,31050,3.22,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N +20241119,131040,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32550,50,2,0.15,97219550,3008,34.30,32000,32850,31950,42250,22750,32500,32320.33,2.57,0,432,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1234,-0.31,1.94,12,0.08,-105002.00,16806.00,95400,20231204,-65.88,31050,20241115,4.83,86500,-62.37,20240102,31050,4.83,20241115,95400,-65.88,20231204,31050,4.83,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N +20241119,121027,57,100.00,KOSPI,,화학,N,N,N,N, ,N,31950,-550,5,-1.69,84839950,2626,29.94,32000,32850,31950,42250,22750,32500,32307.67,2.57,0,224,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1211,-0.30,1.90,12,0.07,-105002.00,16806.00,95400,20231204,-66.51,31050,20241115,2.90,86500,-63.06,20240102,31050,2.90,20241115,95400,-66.51,20231204,31050,2.90,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N +20241119,111039,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32300,-200,5,-0.62,54697850,1687,19.24,32000,32850,32000,42250,22750,32500,32423.15,2.57,0,-46,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1225,-0.31,1.92,12,0.04,-105002.00,16806.00,95400,20231204,-66.14,31050,20241115,4.03,86500,-62.66,20240102,31050,4.03,20241115,95400,-66.14,20231204,31050,4.03,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N +20241119,101104,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32550,50,2,0.15,37083300,1142,13.02,32000,32850,32000,42250,22750,32500,32472.24,2.57,0,39,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1234,-0.31,1.94,12,0.03,-105002.00,16806.00,95400,20231204,-65.88,31050,20241115,4.83,86500,-62.37,20240102,31050,4.83,20241115,95400,-65.88,20231204,31050,4.83,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N +20241119,091059,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32450,-50,5,-0.15,7602650,236,2.69,32000,32450,32000,42250,22750,32500,32214.62,2.57,0,66,33700,33100,32300,31700,30900,33400,32000,190,9750,5000,24050,50,1,3791811,1230,-0.31,1.93,12,0.01,-105002.00,16806.00,95400,20231204,-65.99,31050,20241115,4.51,86500,-62.49,20240102,31050,4.51,20241115,95400,-65.99,20231204,31050,4.51,20241115,0.83,N,298000,5000,189 억,,97478,N,N,1,N,00,N 20241118,161025,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32500,500,2,1.56,282479950,8755,77.27,31500,32900,31500,41600,22400,32000,32264.99,2.56,0,475,34633,33316,32183,30866,29733,32750,30300,190,9600,5000,23680,50,1,3791811,1232,-0.31,1.93,12,0.23,-105002.00,16806.00,95400,20231204,-65.93,31050,20241115,4.67,86500,-62.43,20240102,31050,4.67,20241115,95400,-65.93,20231204,31050,4.67,20241115,0.83,N,298000,5000,189 억,,96885,N,N,1,N,00,N 20241118,151039,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32650,650,2,2.03,275351250,8536,75.33,31500,32900,31500,41600,22400,32000,32257.64,2.56,0,483,34633,33316,32183,30866,29733,32750,30300,190,9600,5000,23680,50,1,3791811,1238,-0.31,1.94,12,0.23,-105002.00,16806.00,95400,20231204,-65.78,31050,20241115,5.15,86500,-62.25,20240102,31050,5.15,20241115,95400,-65.78,20231204,31050,5.15,20241115,0.83,N,298000,5000,189 억,,96885,N,N,0,N,00,N 20241118,141040,57,100.00,KOSPI,,화학,N,N,N,N, ,N,32600,600,2,1.88,248217050,7708,68.03,31500,32750,31500,41600,22400,32000,32202.52,2.56,0,569,34633,33316,32183,30866,29733,32750,30300,190,9600,5000,23680,50,1,3791811,1236,-0.31,1.94,12,0.20,-105002.00,16806.00,95400,20231204,-65.83,31050,20241115,4.99,86500,-62.31,20240102,31050,4.99,20241115,95400,-65.83,20231204,31050,4.99,20241115,0.83,N,298000,5000,189 억,,96885,N,N,0,N,00,N diff --git a/298020/price/prices-20241101.csv b/298020/price/prices-20241101.csv index 90d5d4afd989..40c30f660131 100644 --- a/298020/price/prices-20241101.csv +++ b/298020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161020,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,279000,-5000,5,-1.76,2669498500,9571,77.56,279000,282000,277000,369000,199000,284000,278915.20,14.82,0,-1144,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12074,12.96,0.95,12,0.22,21535.00,295216.00,421500,20240517,-33.81,263000,20240919,6.08,421500,-33.81,20240517,263000,6.08,20240919,421500,-33.81,20240517,263000,6.08,20240919,0.69,N,298020,5000,216 억,,641364,N,N,72,N,00,N +20241119,151039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,279500,-4500,5,-1.58,2427702500,8703,70.53,279000,282000,277000,369000,199000,284000,278950.07,14.82,0,-1065,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12096,12.98,0.95,12,0.20,21535.00,295216.00,421500,20240517,-33.69,263000,20240919,6.27,421500,-33.69,20240517,263000,6.27,20240919,421500,-33.69,20240517,263000,6.27,20240919,0.69,N,298020,5000,216 억,,641364,N,N,41,N,00,N +20241119,141038,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,279000,-5000,5,-1.76,1942483500,6960,56.40,279000,282000,277000,369000,199000,284000,279092.46,14.82,0,-958,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12074,12.96,0.95,12,0.16,21535.00,295216.00,421500,20240517,-33.81,263000,20240919,6.08,421500,-33.81,20240517,263000,6.08,20240919,421500,-33.81,20240517,263000,6.08,20240919,0.69,N,298020,5000,216 억,,641364,N,N,41,N,00,N +20241119,131040,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280500,-3500,5,-1.23,1803024000,6461,52.36,279000,282000,277000,369000,199000,284000,279062.68,14.82,0,-958,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12139,13.03,0.95,12,0.15,21535.00,295216.00,421500,20240517,-33.45,263000,20240919,6.65,421500,-33.45,20240517,263000,6.65,20240919,421500,-33.45,20240517,263000,6.65,20240919,0.69,N,298020,5000,216 억,,641364,N,N,41,N,00,N +20241119,121027,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278500,-5500,5,-1.94,1685147000,6039,48.94,279000,282000,277000,369000,199000,284000,279044.05,14.82,0,-986,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12053,12.93,0.94,12,0.14,21535.00,295216.00,421500,20240517,-33.93,263000,20240919,5.89,421500,-33.93,20240517,263000,5.89,20240919,421500,-33.93,20240517,263000,5.89,20240919,0.69,N,298020,5000,216 억,,641364,N,N,41,N,00,N +20241119,111039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,279000,-5000,5,-1.76,1382478000,4953,40.14,279000,282000,277000,369000,199000,284000,279119.32,14.82,0,-1129,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12074,12.96,0.95,12,0.11,21535.00,295216.00,421500,20240517,-33.81,263000,20240919,6.08,421500,-33.81,20240517,263000,6.08,20240919,421500,-33.81,20240517,263000,6.08,20240919,0.69,N,298020,5000,216 억,,641364,N,N,41,N,00,N +20241119,101104,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,278500,-5500,5,-1.94,1140928000,4087,33.12,279000,282000,277000,369000,199000,284000,279160.26,14.82,0,-1133,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12053,12.93,0.94,12,0.09,21535.00,295216.00,421500,20240517,-33.93,263000,20240919,5.89,421500,-33.93,20240517,263000,5.89,20240919,421500,-33.93,20240517,263000,5.89,20240919,0.69,N,298020,5000,216 억,,641364,N,N,41,N,00,N +20241119,091059,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,280000,-4000,5,-1.41,129451000,463,3.75,279000,281000,279000,369000,199000,284000,279591.79,14.82,0,-22,290333,287166,281833,278666,273333,288750,280250,216,85000,5000,215840,500,1,4327682,12118,13.00,0.95,12,0.01,21535.00,295216.00,421500,20240517,-33.57,263000,20240919,6.46,421500,-33.57,20240517,263000,6.46,20240919,421500,-33.57,20240517,263000,6.46,20240919,0.69,N,298020,5000,216 억,,641364,N,N,41,N,00,N 20241118,161025,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,284000,4000,2,1.43,3462373500,12328,94.86,276500,285000,276500,364000,196000,280000,280853.16,14.82,0,-1191,292000,286000,277000,271000,262000,289000,274000,216,84000,5000,212800,500,1,4327682,12291,13.19,0.96,12,0.28,21535.00,295216.00,421500,20240517,-32.62,263000,20240919,7.98,421500,-32.62,20240517,263000,7.98,20240919,421500,-32.62,20240517,263000,7.98,20240919,0.68,N,298020,5000,216 억,,641232,N,N,41,N,00,N 20241118,151039,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281500,1500,2,0.54,3186663500,11354,87.37,276500,285000,276500,364000,196000,280000,280664.39,14.82,0,-1480,292000,286000,277000,271000,262000,289000,274000,216,84000,5000,212800,500,1,4327682,12182,13.07,0.95,12,0.26,21535.00,295216.00,421500,20240517,-33.21,263000,20240919,7.03,421500,-33.21,20240517,263000,7.03,20240919,421500,-33.21,20240517,263000,7.03,20240919,0.68,N,298020,5000,216 억,,641232,N,N,6,N,00,N 20241118,141040,55,40.00,KOSPI200,,화학,N,N,N,Y,40,N,281500,1500,2,0.54,2467507500,8801,67.72,276500,285000,276500,364000,196000,280000,280366.72,14.82,0,-1450,292000,286000,277000,271000,262000,289000,274000,216,84000,5000,212800,500,1,4327682,12182,13.07,0.95,12,0.20,21535.00,295216.00,421500,20240517,-33.21,263000,20240919,7.03,421500,-33.21,20240517,263000,7.03,20240919,421500,-33.21,20240517,263000,7.03,20240919,0.68,N,298020,5000,216 억,,641232,N,N,6,N,00,N diff --git a/298040/price/prices-20241101.csv b/298040/price/prices-20241101.csv index 34f2ab1c314a..464ebddbd78b 100644 --- a/298040/price/prices-20241101.csv +++ b/298040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161021,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,456000,5500,2,1.22,29048948500,64422,76.58,445500,457500,443500,585000,315500,450500,450910.11,14.16,0,16048,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,42520,36.66,3.93,12,0.69,12438.00,115933.00,518000,20241112,-11.97,156100,20240103,192.12,518000,-11.97,20241112,156100,192.12,20240103,518000,-11.97,20241112,156100,192.12,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,81,N,00,N +20241119,151039,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,457000,6500,2,1.44,27983710500,62088,73.80,445500,457500,443500,585000,315500,450500,450710.45,14.16,0,15556,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,42613,36.74,3.94,12,0.67,12438.00,115933.00,518000,20241112,-11.78,156100,20240103,192.76,518000,-11.78,20241112,156100,192.76,20240103,518000,-11.78,20241112,156100,192.76,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,193,N,00,N +20241119,141038,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,450500,0,3,0.00,23406129500,52004,61.82,445500,457500,443500,585000,315500,450500,450083.25,14.16,0,11236,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,42007,36.22,3.89,12,0.56,12438.00,115933.00,518000,20241112,-13.03,156100,20240103,188.60,518000,-13.03,20241112,156100,188.60,20240103,518000,-13.03,20241112,156100,188.60,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,193,N,00,N +20241119,131040,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,454000,3500,2,0.78,19611008500,43653,51.89,445500,455000,443500,585000,315500,450500,449247.67,14.16,0,9165,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,42333,36.50,3.92,12,0.47,12438.00,115933.00,518000,20241112,-12.36,156100,20240103,190.84,518000,-12.36,20241112,156100,190.84,20240103,518000,-12.36,20241112,156100,190.84,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,193,N,00,N +20241119,121027,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,450000,-500,5,-0.11,16297438500,36336,43.19,445500,454500,443500,585000,315500,450500,448520.43,14.16,0,5476,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,41960,36.18,3.88,12,0.39,12438.00,115933.00,518000,20241112,-13.13,156100,20240103,188.28,518000,-13.13,20241112,156100,188.28,20240103,518000,-13.13,20241112,156100,188.28,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,193,N,00,N +20241119,111039,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,446500,-4000,5,-0.89,12324896500,27458,32.64,445500,454500,443500,585000,315500,450500,448863.59,14.16,0,1835,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,41634,35.90,3.85,12,0.29,12438.00,115933.00,518000,20241112,-13.80,156100,20240103,186.03,518000,-13.80,20241112,156100,186.03,20240103,518000,-13.80,20241112,156100,186.03,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,193,N,00,N +20241119,101104,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,448500,-2000,5,-0.44,7680393500,17142,20.38,445500,454500,443500,585000,315500,450500,448045.36,14.16,0,306,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,41821,36.06,3.87,12,0.18,12438.00,115933.00,518000,20241112,-13.42,156100,20240103,187.32,518000,-13.42,20241112,156100,187.32,20240103,518000,-13.42,20241112,156100,187.32,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,193,N,00,N +20241119,091100,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,449000,-1500,5,-0.33,2107071000,4686,5.57,445500,454500,445500,585000,315500,450500,449652.37,14.16,0,-481,481500,466000,456000,440500,430500,461000,435500,466,134500,5000,324360,500,1,9324548,41867,36.10,3.87,12,0.05,12438.00,115933.00,518000,20241112,-13.32,156100,20240103,187.64,518000,-13.32,20241112,156100,187.64,20240103,518000,-13.32,20241112,156100,187.64,20240103,1.15,N,298040,5000,466 억,,1320444,N,N,193,N,00,N 20241118,161025,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,450500,-16000,5,-3.43,38013166500,83781,112.99,471000,471500,446000,606000,327000,466500,453728.34,14.05,0,12921,487500,477000,467000,456500,446500,472000,451500,466,139500,5000,335880,500,1,9324548,42007,36.22,3.89,12,0.90,12438.00,115933.00,518000,20241112,-13.03,156100,20240103,188.60,518000,-13.03,20241112,156100,188.60,20240103,518000,-13.03,20241112,156100,188.60,20240103,1.12,N,298040,5000,466 억,,1310144,N,N,192,N,00,N 20241118,151039,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,448500,-18000,5,-3.86,36258948500,79890,107.74,471000,471500,446000,606000,327000,466500,453860.76,14.05,0,12440,487500,477000,467000,456500,446500,472000,451500,466,139500,5000,335880,500,1,9324548,41821,36.06,3.87,12,0.86,12438.00,115933.00,518000,20241112,-13.42,156100,20240103,187.32,518000,-13.42,20241112,156100,187.32,20240103,518000,-13.42,20241112,156100,187.32,20240103,1.12,N,298040,5000,466 억,,1310144,N,N,517,N,00,N 20241118,141040,55,50.00,KOSPI,,전기.전자,N,N,N,Y,50,N,446500,-20000,5,-4.29,30747405000,67584,91.15,471000,471500,446500,606000,327000,466500,454950.78,14.05,0,8274,487500,477000,467000,456500,446500,472000,451500,466,139500,5000,335880,500,1,9324548,41634,35.90,3.85,12,0.72,12438.00,115933.00,518000,20241112,-13.80,156100,20240103,186.03,518000,-13.80,20241112,156100,186.03,20240103,518000,-13.80,20241112,156100,186.03,20240103,1.12,N,298040,5000,466 억,,1310144,N,N,517,N,00,N diff --git a/298050/price/prices-20241101.csv b/298050/price/prices-20241101.csv index 66c38a326fbe..a7fa84470e3f 100644 --- a/298050/price/prices-20241101.csv +++ b/298050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161021,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,188000,5000,2,2.73,4247334000,23048,108.43,181200,188600,179300,237500,128100,183000,184267.69,12.42,0,3,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8422,23.69,1.24,12,0.51,7936.00,151692.00,425000,20231226,-55.76,173900,20241115,8.11,408500,-53.98,20240103,173900,8.11,20241115,425000,-55.76,20231226,173900,8.11,20241115,1.19,N,298050,5000,223 억,,556241,N,N,49,N,00,N +20241119,151039,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,187500,4500,2,2.46,4037283500,21930,103.17,181200,188600,179300,237500,128100,183000,184098.65,12.42,0,-151,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8400,23.63,1.24,12,0.49,7936.00,151692.00,425000,20231226,-55.88,173900,20241115,7.82,408500,-54.10,20240103,173900,7.82,20241115,425000,-55.88,20231226,173900,7.82,20241115,1.19,N,298050,5000,223 억,,556241,N,N,61,N,00,N +20241119,141038,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186600,3600,2,1.97,3048806200,16653,78.34,181200,187100,179300,237500,128100,183000,183078.50,12.42,0,-2060,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8360,23.51,1.23,12,0.37,7936.00,151692.00,425000,20231226,-56.09,173900,20241115,7.30,408500,-54.32,20240103,173900,7.30,20241115,425000,-56.09,20231226,173900,7.30,20241115,1.19,N,298050,5000,223 억,,556241,N,N,61,N,00,N +20241119,131041,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,186700,3700,2,2.02,2761347500,15109,71.08,181200,187100,179300,237500,128100,183000,182761.76,12.42,0,-2084,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8364,23.53,1.23,12,0.34,7936.00,151692.00,425000,20231226,-56.07,173900,20241115,7.36,408500,-54.30,20240103,173900,7.36,20241115,425000,-56.07,20231226,173900,7.36,20241115,1.19,N,298050,5000,223 억,,556241,N,N,61,N,00,N +20241119,121028,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,185000,2000,2,1.09,1964451300,10829,50.94,181200,185000,179300,237500,128100,183000,181406.53,12.42,0,-1954,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8288,23.31,1.22,12,0.24,7936.00,151692.00,425000,20231226,-56.47,173900,20241115,6.38,408500,-54.71,20240103,173900,6.38,20241115,425000,-56.47,20231226,173900,6.38,20241115,1.19,N,298050,5000,223 억,,556241,N,N,61,N,00,N +20241119,111040,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182100,-900,5,-0.49,1555611100,8596,40.44,181200,184000,179300,237500,128100,183000,180969.18,12.42,0,-1673,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8158,22.95,1.20,12,0.19,7936.00,151692.00,425000,20231226,-57.15,173900,20241115,4.72,408500,-55.42,20240103,173900,4.72,20241115,425000,-57.15,20231226,173900,4.72,20241115,1.19,N,298050,5000,223 억,,556241,N,N,61,N,00,N +20241119,101105,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,180100,-2900,5,-1.58,1247235200,6893,32.43,181200,184000,179300,237500,128100,183000,180942.29,12.42,0,-2264,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8068,22.69,1.19,12,0.15,7936.00,151692.00,425000,20231226,-57.62,173900,20241115,3.57,408500,-55.91,20240103,173900,3.57,20241115,425000,-57.62,20231226,173900,3.57,20241115,1.19,N,298050,5000,223 억,,556241,N,N,61,N,00,N +20241119,091100,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,181000,-2000,5,-1.09,314864500,1737,8.17,181200,184000,180400,237500,128100,183000,181269.14,12.42,0,-534,189733,186366,180733,177366,171733,188050,179050,224,54500,5000,139080,100,1,4479948,8109,22.81,1.19,12,0.04,7936.00,151692.00,425000,20231226,-57.41,173900,20241115,4.08,408500,-55.69,20240103,173900,4.08,20241115,425000,-57.41,20231226,173900,4.08,20241115,1.19,N,298050,5000,223 억,,556241,N,N,61,N,00,N 20241118,161026,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,183000,4300,2,2.41,3842993800,21161,77.15,177100,184100,175100,232000,125100,178700,181598.66,12.45,0,2144,183633,181166,177533,175066,171433,179350,173250,224,53300,5000,135810,100,1,4479948,8198,23.06,1.21,12,0.47,7936.00,151692.00,425000,20231226,-56.94,173900,20241115,5.23,408500,-55.20,20240103,173900,5.23,20241115,425000,-56.94,20231226,173900,5.23,20241115,1.25,N,298050,5000,223 억,,557761,N,N,61,N,00,N 20241118,151039,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182000,3300,2,1.85,3403789700,18755,68.38,177100,184100,175100,232000,125100,178700,181487.65,12.45,0,940,183633,181166,177533,175066,171433,179350,173250,224,53300,5000,135810,100,1,4479948,8154,22.93,1.20,12,0.42,7936.00,151692.00,425000,20231226,-57.18,173900,20241115,4.66,408500,-55.45,20240103,173900,4.66,20241115,425000,-57.18,20231226,173900,4.66,20241115,1.25,N,298050,5000,223 억,,557761,N,N,12,N,00,N 20241118,141041,55,60.00,KOSPI200,,화학,N,N,N,Y,60,N,182000,3300,2,1.85,2923046100,16111,58.74,177100,184100,175100,232000,125100,178700,181432.38,12.45,0,36,183633,181166,177533,175066,171433,179350,173250,224,53300,5000,135810,100,1,4479948,8154,22.93,1.20,12,0.36,7936.00,151692.00,425000,20231226,-57.18,173900,20241115,4.66,408500,-55.45,20240103,173900,4.66,20241115,425000,-57.18,20231226,173900,4.66,20241115,1.25,N,298050,5000,223 억,,557761,N,N,12,N,00,N diff --git a/298060/price/prices-20241101.csv b/298060/price/prices-20241101.csv index 951ef79921fd..79fa404ee47e 100644 --- a/298060/price/prices-20241101.csv +++ b/298060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161021,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1730,5,2,0.29,207398738,120460,64.97,1743,1771,1680,2240,1208,1725,1721.30,3.53,0,-19994,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,354,-1.25,1.73,12,0.59,-1379.00,1001.00,4600,20231227,-62.39,1609,20241115,7.52,4300,-59.77,20240221,1609,7.52,20241115,4600,-62.39,20231227,1609,7.52,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N +20241119,151040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1726,1,2,0.06,181810430,105647,56.98,1743,1771,1680,2240,1208,1725,1720.92,3.53,0,-18834,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,353,-1.25,1.72,12,0.52,-1379.00,1001.00,4600,20231227,-62.48,1609,20241115,7.27,4300,-59.86,20240221,1609,7.27,20241115,4600,-62.48,20231227,1609,7.27,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N +20241119,141038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1733,8,2,0.46,163419798,95024,51.25,1743,1771,1680,2240,1208,1725,1719.77,3.53,0,-15705,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,355,-1.26,1.73,12,0.46,-1379.00,1001.00,4600,20231227,-62.33,1609,20241115,7.71,4300,-59.70,20240221,1609,7.71,20241115,4600,-62.33,20231227,1609,7.71,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N +20241119,131041,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1744,19,2,1.10,140300236,81682,44.05,1743,1771,1680,2240,1208,1725,1717.64,3.53,0,-16852,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,357,-1.26,1.74,12,0.40,-1379.00,1001.00,4600,20231227,-62.09,1609,20241115,8.39,4300,-59.44,20240221,1609,8.39,20241115,4600,-62.09,20231227,1609,8.39,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N +20241119,121028,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1700,-25,5,-1.45,85584280,50119,27.03,1743,1750,1680,2240,1208,1725,1707.62,3.53,0,-10172,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,348,-1.23,1.70,12,0.24,-1379.00,1001.00,4600,20231227,-63.04,1609,20241115,5.66,4300,-60.47,20240221,1609,5.66,20241115,4600,-63.04,20231227,1609,5.66,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N +20241119,111040,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1713,-12,5,-0.70,67551155,39529,21.32,1743,1750,1680,2240,1208,1725,1708.90,3.53,0,-8623,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,351,-1.24,1.71,12,0.19,-1379.00,1001.00,4600,20231227,-62.76,1609,20241115,6.46,4300,-60.16,20240221,1609,6.46,20241115,4600,-62.76,20231227,1609,6.46,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N +20241119,101105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1695,-30,5,-1.74,58657164,34289,18.49,1743,1750,1680,2240,1208,1725,1710.67,3.53,0,-8104,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,347,-1.23,1.69,12,0.17,-1379.00,1001.00,4600,20231227,-63.15,1609,20241115,5.34,4300,-60.58,20240221,1609,5.34,20241115,4600,-63.15,20231227,1609,5.34,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N +20241119,091100,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1737,12,2,0.70,12951554,7423,4.00,1743,1750,1727,2240,1208,1725,1744.79,3.53,0,-2725,1787,1756,1708,1677,1629,1771,1692,102,515,500,1170,1,1,20467248,356,-1.26,1.74,12,0.04,-1379.00,1001.00,4600,20231227,-62.24,1609,20241115,7.96,4300,-59.60,20240221,1609,7.96,20241115,4600,-62.24,20231227,1609,7.96,20241115,0.49,N,298060,500,102 억,,722396,N,N,0,N,00,N 20241118,161026,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1725,25,2,1.47,313911588,183542,54.55,1700,1739,1660,2210,1190,1700,1710.16,3.50,0,6299,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,353,-1.25,1.72,12,0.90,-1379.00,1001.00,4600,20231227,-62.50,1609,20241115,7.21,4300,-59.88,20240221,1609,7.21,20241115,4600,-62.50,20231227,1609,7.21,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N 20241118,151040,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1710,10,2,0.59,294095448,171991,51.12,1700,1739,1660,2210,1190,1700,1709.95,3.50,0,6664,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,350,-1.24,1.71,12,0.84,-1379.00,1001.00,4600,20231227,-62.83,1609,20241115,6.28,4300,-60.23,20240221,1609,6.28,20241115,4600,-62.83,20231227,1609,6.28,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N 20241118,141041,54,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1704,4,2,0.24,262495062,153494,45.62,1700,1739,1660,2210,1190,1700,1710.13,3.50,0,8505,1871,1785,1697,1611,1523,1741,1567,102,510,500,1150,1,1,20467248,349,-1.24,1.70,12,0.75,-1379.00,1001.00,4600,20231227,-62.96,1609,20241115,5.90,4300,-60.37,20240221,1609,5.90,20241115,4600,-62.96,20231227,1609,5.90,20241115,0.47,N,298060,500,102 억,,716008,N,N,0,N,01,N diff --git a/298380/price/prices-20241101.csv b/298380/price/prices-20241101.csv index c7b083567732..32b4cb336f55 100644 --- a/298380/price/prices-20241101.csv +++ b/298380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161021,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30550,-950,5,-3.02,43537354350,1407097,71.38,31800,32450,30250,40950,22050,31500,30941.53,10.68,0,123098,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,14679,-555.45,19.75,12,2.93,-55.00,1547.00,43300,20241017,-29.45,18280,20231110,67.12,43300,-29.45,20241017,18960,61.13,20240208,43300,-29.45,20241017,18730,63.11,20231120,4.01,N,298380,500,240 억,,5132142,N,N,733,N,00,N +20241119,151040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30600,-900,5,-2.86,41796149300,1350072,68.48,31800,32450,30250,40950,22050,31500,30958.44,10.68,0,120353,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,14703,-556.36,19.78,12,2.81,-55.00,1547.00,43300,20241017,-29.33,18280,20231110,67.40,43300,-29.33,20241017,18960,61.39,20240208,43300,-29.33,20241017,18730,63.37,20231120,4.01,N,298380,500,240 억,,5132142,N,N,2851,N,00,N +20241119,141038,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30550,-950,5,-3.02,35307099000,1137599,57.71,31800,32450,30250,40950,22050,31500,31036.49,10.68,0,56886,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,14679,-555.45,19.75,12,2.37,-55.00,1547.00,43300,20241017,-29.45,18280,20231110,67.12,43300,-29.45,20241017,18960,61.13,20240208,43300,-29.45,20241017,18730,63.11,20231120,4.01,N,298380,500,240 억,,5132142,N,N,2851,N,00,N +20241119,131041,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30600,-900,5,-2.86,29060727050,932059,47.28,31800,32450,30300,40950,22050,31500,31179.05,10.68,0,16707,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,14703,-556.36,19.78,12,1.94,-55.00,1547.00,43300,20241017,-29.33,18280,20231110,67.40,43300,-29.33,20241017,18960,61.39,20240208,43300,-29.33,20241017,18730,63.37,20231120,4.01,N,298380,500,240 억,,5132142,N,N,2851,N,00,N +20241119,121028,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30650,-850,5,-2.70,25184713700,805181,40.84,31800,32450,30300,40950,22050,31500,31278.32,10.68,0,-8699,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,14727,-557.27,19.81,12,1.68,-55.00,1547.00,43300,20241017,-29.21,18280,20231110,67.67,43300,-29.21,20241017,18960,61.66,20240208,43300,-29.21,20241017,18730,63.64,20231120,4.01,N,298380,500,240 억,,5132142,N,N,2851,N,00,N +20241119,111040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,30500,-1000,5,-3.17,20131826850,639802,32.45,31800,32450,30350,40950,22050,31500,31465.71,10.68,0,-53264,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,14655,-554.55,19.72,12,1.33,-55.00,1547.00,43300,20241017,-29.56,18280,20231110,66.85,43300,-29.56,20241017,18960,60.86,20240208,43300,-29.56,20241017,18730,62.84,20231120,4.01,N,298380,500,240 억,,5132142,N,N,2851,N,00,N +20241119,101105,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31400,-100,5,-0.32,13506787500,425914,21.61,31800,32450,31150,40950,22050,31500,31712.49,10.68,0,-71972,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,15087,-570.91,20.30,12,0.89,-55.00,1547.00,43300,20241017,-27.48,18280,20231110,71.77,43300,-27.48,20241017,18960,65.61,20240208,43300,-27.48,20241017,18730,67.65,20231120,4.01,N,298380,500,240 억,,5132142,N,N,2851,N,00,N +20241119,091101,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31800,300,2,0.95,4437507650,139633,7.08,31800,32050,31400,40950,22050,31500,31779.87,10.68,0,-33402,33866,32682,31616,30432,29366,32150,29900,240,9450,500,22050,50,1,48047789,15279,-578.18,20.56,12,0.29,-55.00,1547.00,43300,20241017,-26.56,18280,20231110,73.96,43300,-26.56,20241017,18960,67.72,20240208,43300,-26.56,20241017,18730,69.78,20231120,4.01,N,298380,500,240 억,,5132142,N,N,2851,N,00,N 20241118,161026,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31500,-1050,5,-3.23,61682102650,1958339,72.40,32550,32800,30550,42300,22800,32550,31495.64,10.43,0,41133,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,15135,-572.73,20.36,12,4.08,-55.00,1547.00,43300,20241017,-27.25,18270,20231109,72.41,43300,-27.25,20241017,18960,66.14,20240208,43300,-27.25,20241017,18730,68.18,20231120,4.49,N,298380,500,240 억,,5013748,N,N,2851,N,00,N 20241118,151040,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31600,-950,5,-2.92,59759483950,1897389,70.15,32550,32800,30550,42300,22800,32550,31494.09,10.43,0,21288,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,15183,-574.55,20.43,12,3.95,-55.00,1547.00,43300,20241017,-27.02,18270,20231109,72.96,43300,-27.02,20241017,18960,66.67,20240208,43300,-27.02,20241017,18730,68.71,20231120,4.49,N,298380,500,240 억,,5013748,N,N,569,N,00,N 20241118,141041,57,100.00,KSQ150,,제약,N,N,N,N, ,N,31700,-850,5,-2.61,53732507900,1706209,63.08,32550,32800,30550,42300,22800,32550,31490.60,10.43,0,-23313,34683,33616,32083,31016,29483,34150,31550,240,9750,500,22780,50,1,48047789,15231,-576.36,20.49,12,3.55,-55.00,1547.00,43300,20241017,-26.79,18270,20231109,73.51,43300,-26.79,20241017,18960,67.19,20240208,43300,-26.79,20241017,18730,69.25,20231120,4.49,N,298380,500,240 억,,5013748,N,N,569,N,00,N diff --git a/298540/price/prices-20241101.csv b/298540/price/prices-20241101.csv index 4251dc8c3f68..d42521256501 100644 --- a/298540/price/prices-20241101.csv +++ b/298540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161022,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10400,490,2,4.94,720899310,70205,131.84,9800,10490,9800,12880,6940,9910,10268.49,6.48,0,12145,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1536,3.20,0.48,12,0.48,3252.00,21542.00,22250,20231113,-53.26,8900,20241115,16.85,18550,-43.94,20240102,8900,16.85,20241115,18920,-45.03,20231123,8900,16.85,20241115,3.81,N,298540,500,73 억,,957503,N,N,12,N,00,N +20241119,151040,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10370,460,2,4.64,705524290,68724,129.05,9800,10490,9800,12880,6940,9910,10266.05,6.48,0,12275,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1531,3.19,0.48,12,0.47,3252.00,21542.00,22250,20231113,-53.39,8900,20241115,16.52,18550,-44.10,20240102,8900,16.52,20241115,18920,-45.19,20231123,8900,16.52,20241115,3.81,N,298540,500,73 억,,957503,N,N,17,N,00,N +20241119,141039,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10400,490,2,4.94,669200640,65222,122.48,9800,10490,9800,12880,6940,9910,10260.35,6.48,0,11492,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1536,3.20,0.48,12,0.44,3252.00,21542.00,22250,20231113,-53.26,8900,20241115,16.85,18550,-43.94,20240102,8900,16.85,20241115,18920,-45.03,20231123,8900,16.85,20241115,3.81,N,298540,500,73 억,,957503,N,N,17,N,00,N +20241119,131041,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10200,290,2,2.93,372829370,36725,68.96,9800,10330,9800,12880,6940,9910,10151.92,6.48,0,12017,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1506,3.14,0.47,12,0.25,3252.00,21542.00,22250,20231113,-54.16,8900,20241115,14.61,18550,-45.01,20240102,8900,14.61,20241115,18920,-46.09,20231123,8900,14.61,20241115,3.81,N,298540,500,73 억,,957503,N,N,17,N,00,N +20241119,121029,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10220,310,2,3.13,339336070,33441,62.80,9800,10330,9800,12880,6940,9910,10147.31,6.48,0,10766,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1509,3.14,0.47,12,0.23,3252.00,21542.00,22250,20231113,-54.07,8900,20241115,14.83,18550,-44.91,20240102,8900,14.83,20241115,18920,-45.98,20231123,8900,14.83,20241115,3.81,N,298540,500,73 억,,957503,N,N,17,N,00,N +20241119,111041,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10290,380,2,3.83,289355160,28559,53.63,9800,10300,9800,12880,6940,9910,10131.84,6.48,0,8797,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1519,3.16,0.48,12,0.19,3252.00,21542.00,22250,20231113,-53.75,8900,20241115,15.62,18550,-44.53,20240102,8900,15.62,20241115,18920,-45.61,20231123,8900,15.62,20241115,3.81,N,298540,500,73 억,,957503,N,N,17,N,00,N +20241119,101106,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,10080,170,2,1.72,142184700,14112,26.50,9800,10180,9800,12880,6940,9910,10075.45,6.48,0,3143,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1488,3.10,0.47,12,0.10,3252.00,21542.00,22250,20231113,-54.70,8900,20241115,13.26,18550,-45.66,20240102,8900,13.26,20241115,18920,-46.72,20231123,8900,13.26,20241115,3.81,N,298540,500,73 억,,957503,N,N,17,N,00,N +20241119,091101,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9870,-40,5,-0.40,1899240,193,0.36,9800,9910,9800,12880,6940,9910,9840.62,6.48,0,57,10363,10136,9803,9576,9243,10250,9690,74,2970,500,7130,10,1,14765856,1457,3.04,0.46,12,0.00,3252.00,21542.00,22250,20231113,-55.64,8900,20241115,10.90,18550,-46.79,20240102,8900,10.90,20241115,18920,-47.83,20231123,8900,10.90,20241115,3.81,N,298540,500,73 억,,957503,N,N,17,N,00,N 20241118,161026,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9910,330,2,3.44,524663420,53252,121.02,9490,10030,9470,12450,6710,9580,9850.20,6.41,0,10398,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1463,3.05,0.46,12,0.36,3252.00,21542.00,22300,20231109,-55.56,8900,20241115,11.35,18550,-46.58,20240102,8900,11.35,20241115,18920,-47.62,20231123,8900,11.35,20241115,3.81,N,298540,500,73 억,,946698,N,N,17,N,00,N 20241118,151040,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9880,300,2,3.13,496762140,50436,114.62,9490,10030,9470,12450,6710,9580,9849.36,6.41,0,9906,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1459,3.04,0.46,12,0.34,3252.00,21542.00,22300,20231109,-55.70,8900,20241115,11.01,18550,-46.74,20240102,8900,11.01,20241115,18920,-47.78,20231123,8900,11.01,20241115,3.81,N,298540,500,73 억,,946698,N,N,21,N,00,N 20241118,141041,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,9840,260,2,2.71,369366400,37530,85.29,9490,10030,9470,12450,6710,9580,9841.90,6.41,0,10287,10033,9806,9353,9126,8673,9920,9240,74,2870,500,6890,10,1,14765856,1453,3.03,0.46,12,0.25,3252.00,21542.00,22300,20231109,-55.87,8900,20241115,10.56,18550,-46.95,20240102,8900,10.56,20241115,18920,-47.99,20231123,8900,10.56,20241115,3.81,N,298540,500,73 억,,946698,N,N,21,N,00,N diff --git a/298690/price/prices-20241101.csv b/298690/price/prices-20241101.csv index ae79a461c4d0..a2e34efb38c9 100644 --- a/298690/price/prices-20241101.csv +++ b/298690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161022,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2350,25,2,1.08,146921290,62720,67.36,2325,2360,2320,3020,1630,2325,2342.49,1.62,7112,11887,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2741,2.63,1.46,12,0.05,893.00,1608.00,3460,20240115,-32.08,2190,20240805,7.31,3460,-32.08,20240115,2190,7.31,20240805,3460,-32.08,20240115,2190,7.31,20240805,0.07,N,298690,1000,1166 억,,944208,N,N,127,N,00,N +20241119,151040,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2350,25,2,1.08,140044595,59790,64.22,2325,2360,2320,3020,1630,2325,2342.27,1.62,7123,10629,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2741,2.63,1.46,12,0.05,893.00,1608.00,3460,20240115,-32.08,2190,20240805,7.31,3460,-32.08,20240115,2190,7.31,20240805,3460,-32.08,20240115,2190,7.31,20240805,0.07,N,298690,1000,1166 억,,944219,N,N,141,N,00,N +20241119,141039,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,15,2,0.65,115742335,49431,53.09,2325,2360,2320,3020,1630,2325,2341.49,1.62,5448,6742,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2729,2.62,1.46,12,0.04,893.00,1608.00,3460,20240115,-32.37,2190,20240805,6.85,3460,-32.37,20240115,2190,6.85,20240805,3460,-32.37,20240115,2190,6.85,20240805,0.07,N,298690,1000,1166 억,,942544,N,N,141,N,00,N +20241119,131042,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2330,5,2,0.22,81970915,34994,37.58,2325,2360,2320,3020,1630,2325,2342.43,1.60,-2088,-2889,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2718,2.61,1.45,12,0.03,893.00,1608.00,3460,20240115,-32.66,2190,20240805,6.39,3460,-32.66,20240115,2190,6.39,20240805,3460,-32.66,20240115,2190,6.39,20240805,0.07,N,298690,1000,1166 억,,935008,N,N,141,N,00,N +20241119,121029,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,15,2,0.65,70397845,30041,32.27,2325,2360,2320,3020,1630,2325,2343.39,1.60,-2068,-2869,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2729,2.62,1.46,12,0.03,893.00,1608.00,3460,20240115,-32.37,2190,20240805,6.85,3460,-32.37,20240115,2190,6.85,20240805,3460,-32.37,20240115,2190,6.85,20240805,0.07,N,298690,1000,1166 억,,935028,N,N,141,N,00,N +20241119,111041,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,15,2,0.65,69896885,29827,32.04,2325,2360,2320,3020,1630,2325,2343.41,1.60,-2014,-2696,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2729,2.62,1.46,12,0.03,893.00,1608.00,3460,20240115,-32.37,2190,20240805,6.85,3460,-32.37,20240115,2190,6.85,20240805,3460,-32.37,20240115,2190,6.85,20240805,0.07,N,298690,1000,1166 억,,935082,N,N,141,N,00,N +20241119,101106,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,15,2,0.65,49510950,21114,22.68,2325,2360,2320,3020,1630,2325,2344.93,1.60,-1973,-2605,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2729,2.62,1.46,12,0.02,893.00,1608.00,3460,20240115,-32.37,2190,20240805,6.85,3460,-32.37,20240115,2190,6.85,20240805,3460,-32.37,20240115,2190,6.85,20240805,0.07,N,298690,1000,1166 억,,935123,N,N,141,N,00,N +20241119,091101,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2340,15,2,0.65,6104055,2621,2.82,2325,2340,2320,3020,1630,2325,2328.90,1.61,715,110,2411,2367,2311,2267,2211,2390,2290,1166,695,1000,1720,5,1,116640000,2729,2.62,1.46,12,0.00,893.00,1608.00,3460,20240115,-32.37,2190,20240805,6.85,3460,-32.37,20240115,2190,6.85,20240805,3460,-32.37,20240115,2190,6.85,20240805,0.07,N,298690,1000,1166 억,,937811,N,N,141,N,00,N 20241118,161027,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2325,5,2,0.22,216836150,93073,58.57,2320,2355,2255,3015,1625,2320,2329.74,1.61,4459,14165,2373,2346,2308,2281,2243,2360,2295,1166,695,1000,1710,5,1,116640000,2712,2.60,1.45,12,0.08,893.00,1608.00,3460,20240115,-32.80,2190,20240805,6.16,3460,-32.80,20240115,2190,6.16,20240805,3460,-32.80,20240115,2190,6.16,20240805,0.07,N,298690,1000,1166 억,,937096,N,N,141,N,00,N 20241118,151040,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,15,2,0.65,210108670,90175,56.75,2320,2355,2255,3015,1625,2320,2330.01,1.61,4563,14244,2373,2346,2308,2281,2243,2360,2295,1166,695,1000,1710,5,1,116640000,2724,2.61,1.45,12,0.08,893.00,1608.00,3460,20240115,-32.51,2190,20240805,6.62,3460,-32.51,20240115,2190,6.62,20240805,3460,-32.51,20240115,2190,6.62,20240805,0.07,N,298690,1000,1166 억,,937200,N,N,0,N,00,N 20241118,141042,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,2335,15,2,0.65,186075005,79855,50.26,2320,2355,2255,3015,1625,2320,2330.16,1.61,5808,13606,2373,2346,2308,2281,2243,2360,2295,1166,695,1000,1710,5,1,116640000,2724,2.61,1.45,12,0.07,893.00,1608.00,3460,20240115,-32.51,2190,20240805,6.62,3460,-32.51,20240115,2190,6.62,20240805,3460,-32.51,20240115,2190,6.62,20240805,0.07,N,298690,1000,1166 억,,938445,N,N,0,N,00,N diff --git a/298830/price/prices-20241101.csv b/298830/price/prices-20241101.csv index b25ee9e5fea7..9aedc488abe5 100644 --- a/298830/price/prices-20241101.csv +++ b/298830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161022,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5150,-110,5,-2.09,21121271290,3927486,98.33,5470,5580,5130,6830,3690,5260,5378.92,1.12,0,-261057,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2710,53.65,3.25,12,7.46,96.00,1587.00,8080,20240108,-36.26,3590,20240805,43.45,8080,-36.26,20240108,3590,43.45,20240805,8080,-36.26,20240108,3590,43.45,20240805,5.69,N,298830,100,53 억,,590019,N,N,2,N,00,N +20241119,151041,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5190,-70,5,-1.33,20485632990,3804574,95.25,5470,5580,5130,6830,3690,5260,5384.85,1.12,0,-292058,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2731,54.06,3.27,12,7.23,96.00,1587.00,8080,20240108,-35.77,3590,20240805,44.57,8080,-35.77,20240108,3590,44.57,20240805,8080,-35.77,20240108,3590,44.57,20240805,5.69,N,298830,100,53 억,,590019,N,N,0,N,00,N +20241119,141039,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5180,-80,5,-1.52,19649958260,3643079,91.21,5470,5580,5150,6830,3690,5260,5394.20,1.12,0,-316386,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2726,53.96,3.26,12,6.92,96.00,1587.00,8080,20240108,-35.89,3590,20240805,44.29,8080,-35.89,20240108,3590,44.29,20240805,8080,-35.89,20240108,3590,44.29,20240805,5.69,N,298830,100,53 억,,590019,N,N,0,N,00,N +20241119,131042,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5270,10,2,0.19,18613314720,3443842,86.22,5470,5580,5200,6830,3690,5260,5405.30,1.12,0,-323516,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2773,54.90,3.32,12,6.54,96.00,1587.00,8080,20240108,-34.78,3590,20240805,46.80,8080,-34.78,20240108,3590,46.80,20240805,8080,-34.78,20240108,3590,46.80,20240805,5.69,N,298830,100,53 억,,590019,N,N,0,N,00,N +20241119,121029,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5230,-30,5,-0.57,18037652550,3334471,83.48,5470,5580,5200,6830,3690,5260,5409.97,1.12,0,-341587,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2752,54.48,3.30,12,6.34,96.00,1587.00,8080,20240108,-35.27,3590,20240805,45.68,8080,-35.27,20240108,3590,45.68,20240805,8080,-35.27,20240108,3590,45.68,20240805,5.69,N,298830,100,53 억,,590019,N,N,0,N,00,N +20241119,111041,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5290,30,2,0.57,16808269110,3100257,77.62,5470,5580,5260,6830,3690,5260,5422.17,1.12,0,-355237,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2784,55.10,3.33,12,5.89,96.00,1587.00,8080,20240108,-34.53,3590,20240805,47.35,8080,-34.53,20240108,3590,47.35,20240805,8080,-34.53,20240108,3590,47.35,20240805,5.69,N,298830,100,53 억,,590019,N,N,0,N,00,N +20241119,101106,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5340,80,2,1.52,15488244890,2851211,71.38,5470,5580,5280,6830,3690,5260,5432.86,1.12,0,-381744,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2810,55.62,3.36,12,5.42,96.00,1587.00,8080,20240108,-33.91,3590,20240805,48.75,8080,-33.91,20240108,3590,48.75,20240805,8080,-33.91,20240108,3590,48.75,20240805,5.69,N,298830,100,53 억,,590019,N,N,0,N,00,N +20241119,091102,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5450,190,2,3.61,7640245890,1406766,35.22,5470,5530,5300,6830,3690,5260,5432.48,1.12,0,-362053,5706,5482,5166,4942,4626,5595,5055,53,1570,100,3680,10,1,52619061,2868,56.77,3.43,12,2.67,96.00,1587.00,8080,20240108,-32.55,3590,20240805,51.81,8080,-32.55,20240108,3590,51.81,20240805,8080,-32.55,20240108,3590,51.81,20240805,5.69,N,298830,100,53 억,,590019,N,N,0,N,00,N 20241118,161027,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5260,500,2,10.50,20469308755,3945533,453.70,4860,5390,4850,6180,3335,4760,5188.20,0.41,0,377786,5030,4895,4705,4570,4380,4962,4637,53,1420,100,3330,10,1,52619061,2768,54.79,3.31,12,7.50,96.00,1587.00,8080,20240108,-34.90,3590,20240805,46.52,8080,-34.90,20240108,3590,46.52,20240805,8080,-34.90,20240108,3590,46.52,20240805,5.72,N,298830,100,53 억,,216369,N,N,0,N,00,N 20241118,151041,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5180,420,2,8.82,19597532275,3778981,434.54,4860,5390,4850,6180,3335,4760,5186.38,0.41,0,406487,5030,4895,4705,4570,4380,4962,4637,53,1420,100,3330,10,1,52619061,2726,53.96,3.26,12,7.18,96.00,1587.00,8080,20240108,-35.89,3590,20240805,44.29,8080,-35.89,20240108,3590,44.29,20240805,8080,-35.89,20240108,3590,44.29,20240805,5.72,N,298830,100,53 억,,216369,N,N,0,N,00,N 20241118,141042,55,40.00,KOSDAQ,,출판.매체,N,N,N,Y,40,N,5210,450,2,9.45,17899750055,3451692,396.91,4860,5390,4850,6180,3335,4760,5186.28,0.41,0,339739,5030,4895,4705,4570,4380,4962,4637,53,1420,100,3330,10,1,52619061,2741,54.27,3.28,12,6.56,96.00,1587.00,8080,20240108,-35.52,3590,20240805,45.13,8080,-35.52,20240108,3590,45.13,20240805,8080,-35.52,20240108,3590,45.13,20240805,5.72,N,298830,100,53 억,,216369,N,N,0,N,00,N diff --git a/299030/price/prices-20241101.csv b/299030/price/prices-20241101.csv index 931ecb5bf914..50a3ea0c124f 100644 --- a/299030/price/prices-20241101.csv +++ b/299030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161022,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21300,300,2,1.43,508706850,24256,52.76,21000,21500,20500,27300,14700,21000,20972.40,0.99,0,1784,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1703,-45.61,1.54,12,0.30,-467.00,13871.00,74800,20231130,-71.52,18500,20241115,15.14,73100,-70.86,20240308,18500,15.14,20241115,74800,-71.52,20231130,18500,15.14,20241115,2.22,N,299030,500,40 억,,79367,N,N,52,N,00,N +20241119,151041,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21400,400,2,1.90,467659850,22321,48.55,21000,21500,20500,27300,14700,21000,20951.56,0.99,0,1466,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1711,-45.82,1.54,12,0.28,-467.00,13871.00,74800,20231130,-71.39,18500,20241115,15.68,73100,-70.73,20240308,18500,15.68,20241115,74800,-71.39,20231130,18500,15.68,20241115,2.22,N,299030,500,40 억,,79367,N,N,309,N,00,N +20241119,141040,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20850,-150,5,-0.71,364065900,17427,37.91,21000,21500,20500,27300,14700,21000,20890.91,0.99,0,-1334,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1667,-44.65,1.50,12,0.22,-467.00,13871.00,74800,20231130,-72.13,18500,20241115,12.70,73100,-71.48,20240308,18500,12.70,20241115,74800,-72.13,20231130,18500,12.70,20241115,2.22,N,299030,500,40 억,,79367,N,N,309,N,00,N +20241119,131042,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21150,150,2,0.71,309212700,14816,32.23,21000,21500,20500,27300,14700,21000,20870.19,0.99,0,-1233,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1691,-45.29,1.52,12,0.19,-467.00,13871.00,74800,20231130,-71.72,18500,20241115,14.32,73100,-71.07,20240308,18500,14.32,20241115,74800,-71.72,20231130,18500,14.32,20241115,2.22,N,299030,500,40 억,,79367,N,N,309,N,00,N +20241119,121029,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,0,3,0.00,279752050,13418,29.19,21000,21500,20500,27300,14700,21000,20849.01,0.99,0,-1180,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1679,-44.97,1.51,12,0.17,-467.00,13871.00,74800,20231130,-71.93,18500,20241115,13.51,73100,-71.27,20240308,18500,13.51,20241115,74800,-71.93,20231130,18500,13.51,20241115,2.22,N,299030,500,40 억,,79367,N,N,309,N,00,N +20241119,111041,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21150,150,2,0.71,248367300,11927,25.94,21000,21500,20500,27300,14700,21000,20823.95,0.99,0,-1482,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1691,-45.29,1.52,12,0.15,-467.00,13871.00,74800,20231130,-71.72,18500,20241115,14.32,73100,-71.07,20240308,18500,14.32,20241115,74800,-71.72,20231130,18500,14.32,20241115,2.22,N,299030,500,40 억,,79367,N,N,309,N,00,N +20241119,101106,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20750,-250,5,-1.19,158177300,7635,16.61,21000,21500,20500,27300,14700,21000,20717.39,0.99,0,-1464,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1659,-44.43,1.50,12,0.10,-467.00,13871.00,74800,20231130,-72.26,18500,20241115,12.16,73100,-71.61,20240308,18500,12.16,20241115,74800,-72.26,20231130,18500,12.16,20241115,2.22,N,299030,500,40 억,,79367,N,N,309,N,00,N +20241119,091102,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20550,-450,5,-2.14,30366300,1460,3.18,21000,21500,20500,27300,14700,21000,20798.84,0.99,0,-172,23180,22090,21010,19920,18840,22635,20465,41,6300,500,14700,50,1,7994910,1643,-44.00,1.48,12,0.02,-467.00,13871.00,74800,20231130,-72.53,18500,20241115,11.08,73100,-71.89,20240308,18500,11.08,20241115,74800,-72.53,20231130,18500,11.08,20241115,2.22,N,299030,500,40 억,,79367,N,N,309,N,00,N 20241118,161027,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,21000,400,2,1.94,955096100,45825,44.63,20100,22100,19930,26750,14450,20600,20842.25,0.99,0,260,23600,22100,20300,18800,17000,22850,19550,41,6150,500,14420,50,1,7994910,1679,-44.97,1.51,12,0.57,-467.00,13871.00,74800,20231130,-71.93,18500,20241115,13.51,73100,-71.27,20240308,18500,13.51,20241115,74800,-71.93,20231130,18500,13.51,20241115,2.27,N,299030,500,40 억,,78828,N,N,307,N,00,N 20241118,151041,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20900,300,2,1.46,897774950,43079,41.95,20100,22100,19930,26750,14450,20600,20840.22,0.99,0,-1697,23600,22100,20300,18800,17000,22850,19550,41,6150,500,14420,50,1,7994910,1671,-44.75,1.51,12,0.54,-467.00,13871.00,74800,20231130,-72.06,18500,20241115,12.97,73100,-71.41,20240308,18500,12.97,20241115,74800,-72.06,20231130,18500,12.97,20241115,2.27,N,299030,500,40 억,,78828,N,N,338,N,00,N 20241118,141042,55,60.00,KSQ150,,기계.장비,N,N,N,Y,60,N,20850,250,2,1.21,837814100,40210,39.16,20100,22100,19930,26750,14450,20600,20835.99,0.99,0,-1162,23600,22100,20300,18800,17000,22850,19550,41,6150,500,14420,50,1,7994910,1667,-44.65,1.50,12,0.50,-467.00,13871.00,74800,20231130,-72.13,18500,20241115,12.70,73100,-71.48,20240308,18500,12.70,20241115,74800,-72.13,20231130,18500,12.70,20241115,2.27,N,299030,500,40 억,,78828,N,N,338,N,00,N diff --git a/299170/price/prices-20241101.csv b/299170/price/prices-20241101.csv index 5b5ac8fa2908..379f628deb10 100644 --- a/299170/price/prices-20241101.csv +++ b/299170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161022,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1427,-2,5,-0.14,14831308,10384,38.00,1427,1443,1416,1857,1001,1429,1428.28,0.48,0,-1586,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,428,14.86,1.06,12,0.03,96.00,1340.00,2645,20240102,-46.05,1301,20241115,9.68,2645,-46.05,20240102,1301,9.68,20241115,2645,-46.05,20240102,1301,9.68,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N +20241119,151041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1425,-4,5,-0.28,14253537,9979,36.52,1427,1443,1416,1857,1001,1429,1428.35,0.48,0,-1313,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,428,14.84,1.06,12,0.03,96.00,1340.00,2645,20240102,-46.12,1301,20241115,9.53,2645,-46.12,20240102,1301,9.53,20241115,2645,-46.12,20240102,1301,9.53,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N +20241119,141040,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1417,-12,5,-0.84,14001226,9801,35.86,1427,1443,1417,1857,1001,1429,1428.55,0.48,0,-1386,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,425,14.76,1.06,12,0.03,96.00,1340.00,2645,20240102,-46.43,1301,20241115,8.92,2645,-46.43,20240102,1301,8.92,20241115,2645,-46.43,20240102,1301,8.92,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N +20241119,131043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1434,5,2,0.35,7347916,5132,18.78,1427,1443,1423,1857,1001,1429,1431.78,0.48,0,-1382,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,431,14.94,1.07,12,0.02,96.00,1340.00,2645,20240102,-45.78,1301,20241115,10.22,2645,-45.78,20240102,1301,10.22,20241115,2645,-45.78,20240102,1301,10.22,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N +20241119,121030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1434,5,2,0.35,5622914,3929,14.38,1427,1443,1423,1857,1001,1429,1431.13,0.48,0,-821,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,431,14.94,1.07,12,0.01,96.00,1340.00,2645,20240102,-45.78,1301,20241115,10.22,2645,-45.78,20240102,1301,10.22,20241115,2645,-45.78,20240102,1301,10.22,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N +20241119,111042,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1440,11,2,0.77,5183681,3622,13.25,1427,1443,1423,1857,1001,1429,1431.17,0.48,0,-571,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,432,15.00,1.07,12,0.01,96.00,1340.00,2645,20240102,-45.56,1301,20241115,10.68,2645,-45.56,20240102,1301,10.68,20241115,2645,-45.56,20240102,1301,10.68,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N +20241119,101107,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1434,5,2,0.35,3912499,2737,10.02,1427,1437,1423,1857,1001,1429,1429.48,0.48,0,-225,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,431,14.94,1.07,12,0.01,96.00,1340.00,2645,20240102,-45.78,1301,20241115,10.22,2645,-45.78,20240102,1301,10.22,20241115,2645,-45.78,20240102,1301,10.22,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N +20241119,091102,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1432,3,2,0.21,233996,164,0.60,1427,1437,1425,1857,1001,1429,1426.80,0.48,0,-135,1487,1457,1414,1384,1341,1473,1400,30,428,100,1000,1,1,30027963,430,14.92,1.07,12,0.00,96.00,1340.00,2645,20240102,-45.86,1301,20241115,10.07,2645,-45.86,20240102,1301,10.07,20241115,2645,-45.86,20240102,1301,10.07,20241115,1.50,N,299170,100,30 억,,143355,N,N,0,N,00,N 20241118,161027,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1429,34,2,2.44,38285547,27285,90.55,1371,1444,1371,1813,977,1395,1403.17,0.46,0,6204,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,429,14.89,1.07,12,0.09,96.00,1340.00,2645,20240102,-45.97,1301,20241115,9.84,2645,-45.97,20240102,1301,9.84,20241115,2645,-45.97,20240102,1301,9.84,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N 20241118,151041,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1419,24,2,1.72,37368156,26643,88.42,1371,1444,1371,1813,977,1395,1402.55,0.46,0,6253,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,426,14.78,1.06,12,0.09,96.00,1340.00,2645,20240102,-46.35,1301,20241115,9.07,2645,-46.35,20240102,1301,9.07,20241115,2645,-46.35,20240102,1301,9.07,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N 20241118,141043,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1415,20,2,1.43,29494641,21063,69.90,1371,1420,1371,1813,977,1395,1400.31,0.46,0,5621,1459,1427,1364,1332,1269,1443,1348,30,418,100,970,1,1,30027963,425,14.74,1.06,12,0.07,96.00,1340.00,2645,20240102,-46.50,1301,20241115,8.76,2645,-46.50,20240102,1301,8.76,20241115,2645,-46.50,20240102,1301,8.76,20241115,1.50,N,299170,100,30 억,,137207,N,N,0,N,00,N diff --git a/299480/price/prices-20241101.csv b/299480/price/prices-20241101.csv index 8f294fd33ed0..10bda36186a3 100644 --- a/299480/price/prices-20241101.csv +++ b/299480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161023,57,100.00,KONEX,,,N,N,N,N, ,N,397,-1,5,-0.25,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.69,0.89,12,0.00,-29.00,444.00,900,20240326,-55.89,210,20240703,89.05,900,-55.89,20240326,210,89.05,20240703,900,-55.89,20240326,210,89.05,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241119,151042,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241119,141040,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241119,131043,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241119,121030,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241119,111042,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241119,101107,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N +20241119,091102,57,100.00,KONEX,,,N,N,N,N, ,N,398,0,3,0.00,0,0,0.00,0,0,0,457,339,398,0.00,0.00,0,0,450,423,373,346,296,399,322,11,59,100,230,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241118,161028,57,100.00,KONEX,,,N,N,N,N, ,N,398,18,2,4.74,1121,3,150.00,400,400,323,437,323,380,373.67,0.00,0,0,417,398,361,342,305,408,352,11,57,100,220,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241118,151041,57,100.00,KONEX,,,N,N,N,N, ,N,398,18,2,4.74,1121,3,150.00,400,400,323,437,323,380,373.67,0.00,0,0,417,398,361,342,305,408,352,11,57,100,220,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N 20241118,141043,57,100.00,KONEX,,,N,N,N,N, ,N,398,18,2,4.74,1121,3,150.00,400,400,323,437,323,380,373.67,0.00,0,0,417,398,361,342,305,408,352,11,57,100,220,1,1,11100743,44,-13.72,0.90,12,0.00,-29.00,444.00,900,20240326,-55.78,210,20240703,89.52,900,-55.78,20240326,210,89.52,20240703,900,-55.78,20240326,210,89.52,20240703,0.00,N,299480,100,11 억,,0,N,N,0,N,00,N diff --git a/299660/price/prices-20241101.csv b/299660/price/prices-20241101.csv index 5be9f525a4af..94ba8ab7989c 100644 --- a/299660/price/prices-20241101.csv +++ b/299660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161023,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5380,-260,5,-4.61,5433381270,983368,25.19,5760,5870,5340,7330,3950,5640,5525.64,1.12,0,-110112,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1135,-6.69,2.31,12,4.66,-804.00,2333.00,17310,20240816,-68.92,1733,20240722,210.44,17310,-68.92,20240816,1733,210.44,20240722,17310,-68.92,20240816,1733,210.44,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N +20241119,151042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5450,-190,5,-3.37,5288451100,956527,24.50,5760,5870,5340,7330,3950,5640,5528.80,1.12,0,-108949,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1150,-6.78,2.34,12,4.53,-804.00,2333.00,17310,20240816,-68.52,1733,20240722,214.48,17310,-68.52,20240816,1733,214.48,20240722,17310,-68.52,20240816,1733,214.48,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N +20241119,141041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5400,-240,5,-4.26,4710356910,849026,21.75,5760,5870,5370,7330,3950,5640,5547.95,1.12,0,-109916,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1140,-6.72,2.31,12,4.02,-804.00,2333.00,17310,20240816,-68.80,1733,20240722,211.60,17310,-68.80,20240816,1733,211.60,20240722,17310,-68.80,20240816,1733,211.60,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N +20241119,131043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5480,-160,5,-2.84,4300300930,773409,19.81,5760,5870,5400,7330,3950,5640,5560.19,1.12,0,-105843,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1156,-6.82,2.35,12,3.66,-804.00,2333.00,17310,20240816,-68.34,1733,20240722,216.21,17310,-68.34,20240816,1733,216.21,20240722,17310,-68.34,20240816,1733,216.21,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N +20241119,121030,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,-210,5,-3.72,4067240590,730734,18.72,5760,5870,5400,7330,3950,5640,5565.97,1.12,0,-104772,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1146,-6.75,2.33,12,3.46,-804.00,2333.00,17310,20240816,-68.63,1733,20240722,213.33,17310,-68.63,20240816,1733,213.33,20240722,17310,-68.63,20240816,1733,213.33,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N +20241119,111042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5530,-110,5,-1.95,3588428960,642800,16.47,5760,5870,5400,7330,3950,5640,5582.50,1.12,0,-105152,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1167,-6.88,2.37,12,3.05,-804.00,2333.00,17310,20240816,-68.05,1733,20240722,219.10,17310,-68.05,20240816,1733,219.10,20240722,17310,-68.05,20240816,1733,219.10,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N +20241119,101107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5430,-210,5,-3.72,2961348100,528272,13.53,5760,5870,5420,7330,3950,5640,5605.73,1.12,0,-95660,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1146,-6.75,2.33,12,2.50,-804.00,2333.00,17310,20240816,-68.63,1733,20240722,213.33,17310,-68.63,20240816,1733,213.33,20240722,17310,-68.63,20240816,1733,213.33,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N +20241119,091103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5620,-20,5,-0.35,1265392920,221532,5.67,5760,5870,5600,7330,3950,5640,5712.01,1.12,0,-71172,6593,6116,5713,5236,4833,6355,5475,106,1690,500,3490,10,1,21102977,1186,-6.99,2.41,12,1.05,-804.00,2333.00,17310,20240816,-67.53,1733,20240722,224.29,17310,-67.53,20240816,1733,224.29,20240722,17310,-67.53,20240816,1733,224.29,20240722,0.94,N,299660,500,105 억,,236638,N,N,0,N,00,N 20241118,161028,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5640,210,2,3.87,22528861010,3856335,57.35,5410,6190,5310,7050,3810,5430,5842.11,0.32,0,173415,6763,6096,5473,4806,4183,6430,5140,106,1620,500,3360,10,1,21102977,1190,-7.01,2.42,12,18.27,-804.00,2333.00,17310,20240816,-67.42,1733,20240722,225.45,17310,-67.42,20240816,1733,225.45,20240722,17310,-67.42,20240816,1733,225.45,20240722,0.89,N,299660,500,105 억,,67932,N,N,0,N,00,N 20241118,151042,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5690,260,2,4.79,22202838140,3798571,56.49,5410,6190,5310,7050,3810,5430,5845.08,0.32,0,174986,6763,6096,5473,4806,4183,6430,5140,106,1620,500,3360,10,1,21102977,1201,-7.08,2.44,12,18.00,-804.00,2333.00,17310,20240816,-67.13,1733,20240722,228.33,17310,-67.13,20240816,1733,228.33,20240722,17310,-67.13,20240816,1733,228.33,20240722,0.89,N,299660,500,105 억,,67932,N,N,0,N,00,N 20241118,141043,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5650,220,2,4.05,21051906870,3595007,53.46,5410,6190,5310,7050,3810,5430,5855.90,0.32,0,163532,6763,6096,5473,4806,4183,6430,5140,106,1620,500,3360,10,1,21102977,1192,-7.03,2.42,12,17.04,-804.00,2333.00,17310,20240816,-67.36,1733,20240722,226.02,17310,-67.36,20240816,1733,226.02,20240722,17310,-67.36,20240816,1733,226.02,20240722,0.89,N,299660,500,105 억,,67932,N,N,0,N,00,N diff --git a/299900/price/prices-20241101.csv b/299900/price/prices-20241101.csv index 2b73b9cc4402..d15ead7d1788 100644 --- a/299900/price/prices-20241101.csv +++ b/299900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161023,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1461,169,2,13.08,15459740457,10478709,1407.97,1286,1549,1286,1679,905,1292,1475.37,3.51,0,585817,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2499,4.90,1.10,12,6.13,298.00,1328.00,4900,20231212,-70.18,1169,20241031,24.98,4440,-67.09,20240110,1169,24.98,20241031,4900,-70.18,20231212,1169,24.98,20241031,1.11,N,299900,500,855 억,,5998407,N,N,3424,N,00,N +20241119,151042,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1449,157,2,12.15,15104816492,10233996,1375.09,1286,1549,1286,1679,905,1292,1475.95,3.51,0,586942,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2478,4.86,1.09,12,5.98,298.00,1328.00,4900,20231212,-70.43,1169,20241031,23.95,4440,-67.36,20240110,1169,23.95,20241031,4900,-70.43,20231212,1169,23.95,20241031,1.11,N,299900,500,855 억,,5998407,N,N,2919,N,00,N +20241119,141041,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1464,172,2,13.31,14372357114,9727129,1306.99,1286,1549,1286,1679,905,1292,1477.55,3.51,0,568624,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2504,4.91,1.10,12,5.69,298.00,1328.00,4900,20231212,-70.12,1169,20241031,25.24,4440,-67.03,20240110,1169,25.24,20241031,4900,-70.12,20231212,1169,25.24,20241031,1.11,N,299900,500,855 억,,5998407,N,N,2919,N,00,N +20241119,131043,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1477,185,2,14.32,13814903264,9345613,1255.73,1286,1549,1286,1679,905,1292,1478.22,3.51,0,533864,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2526,4.96,1.11,12,5.46,298.00,1328.00,4900,20231212,-69.86,1169,20241031,26.35,4440,-66.73,20240110,1169,26.35,20241031,4900,-69.86,20231212,1169,26.35,20241031,1.11,N,299900,500,855 억,,5998407,N,N,2919,N,00,N +20241119,121030,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1459,167,2,12.93,12680314197,8569416,1151.43,1286,1549,1286,1679,905,1292,1479.72,3.51,0,407098,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2496,4.90,1.10,12,5.01,298.00,1328.00,4900,20231212,-70.22,1169,20241031,24.81,4440,-67.14,20240110,1169,24.81,20241031,4900,-70.22,20231212,1169,24.81,20241031,1.11,N,299900,500,855 억,,5998407,N,N,2919,N,00,N +20241119,111042,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1514,222,2,17.18,10859865221,7336421,985.76,1286,1549,1286,1679,905,1292,1480.27,3.51,0,300712,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2590,5.08,1.14,12,4.29,298.00,1328.00,4900,20231212,-69.10,1169,20241031,29.51,4440,-65.90,20240110,1169,29.51,20241031,4900,-69.10,20231212,1169,29.51,20241031,1.11,N,299900,500,855 억,,5998407,N,N,2919,N,00,N +20241119,101107,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1486,194,2,15.02,4261606058,2981291,400.58,1286,1509,1286,1679,905,1292,1429.45,3.51,0,198027,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2542,4.99,1.12,12,1.74,298.00,1328.00,4900,20231212,-69.67,1169,20241031,27.12,4440,-66.53,20240110,1169,27.12,20241031,4900,-69.67,20231212,1169,27.12,20241031,1.11,N,299900,500,855 억,,5998407,N,N,2919,N,00,N +20241119,091103,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1309,17,2,1.32,56613705,43385,5.83,1286,1320,1286,1679,905,1292,1304.91,3.51,0,5557,1353,1322,1286,1255,1219,1338,1271,855,387,500,900,1,1,171048884,2239,4.39,0.99,12,0.03,298.00,1328.00,4900,20231212,-73.29,1169,20241031,11.98,4440,-70.52,20240110,1169,11.98,20241031,4900,-73.29,20231212,1169,11.98,20241031,1.11,N,299900,500,855 억,,5998407,N,N,2919,N,00,N 20241118,161028,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1292,18,2,1.41,953739455,737551,79.93,1274,1317,1250,1656,892,1274,1293.12,3.56,0,52219,1338,1305,1242,1209,1146,1322,1226,855,382,500,890,1,1,171048884,2210,4.34,0.97,12,0.43,298.00,1328.00,4900,20231212,-73.63,1169,20241031,10.52,4440,-70.90,20240110,1169,10.52,20241031,4900,-73.63,20231212,1169,10.52,20241031,1.13,N,299900,500,855 억,,6096195,N,N,2913,N,00,N 20241118,151042,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1287,13,2,1.02,928410966,717931,77.80,1274,1317,1250,1656,892,1274,1293.18,3.56,0,45991,1338,1305,1242,1209,1146,1322,1226,855,382,500,890,1,1,171048884,2201,4.32,0.97,12,0.42,298.00,1328.00,4900,20231212,-73.73,1169,20241031,10.09,4440,-71.01,20240110,1169,10.09,20241031,4900,-73.73,20231212,1169,10.09,20241031,1.13,N,299900,500,855 억,,6096195,N,N,4306,N,00,N 20241118,141043,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,1291,17,2,1.33,847089674,654859,70.97,1274,1317,1250,1656,892,1274,1293.55,3.56,0,30669,1338,1305,1242,1209,1146,1322,1226,855,382,500,890,1,1,171048884,2208,4.33,0.97,12,0.38,298.00,1328.00,4900,20231212,-73.65,1169,20241031,10.44,4440,-70.92,20240110,1169,10.44,20241031,4900,-73.65,20231212,1169,10.44,20241031,1.13,N,299900,500,855 억,,6096195,N,N,4306,N,00,N diff --git a/299910/price/prices-20241101.csv b/299910/price/prices-20241101.csv index 6eb2460e7569..514efd487693 100644 --- a/299910/price/prices-20241101.csv +++ b/299910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161023,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241119,151042,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241119,141041,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241119,131044,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241119,121031,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241119,111043,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241119,101108,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N +20241119,091103,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231110,0.00,6880,20231110,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241118,161028,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231109,0.00,6880,20231109,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241118,151042,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231109,0.00,6880,20231109,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N 20241118,141044,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6880,0,3,0.00,0,0,0.00,0,0,0,20650,1,6880,0.00,0.25,0,0,6880,6880,6880,6880,6880,6880,6880,24,13770,500,0,10,1,4721384,325,-3.41,19.66,12,0.00,-2019.00,350.00,6880,20231109,0.00,6880,20231109,0.00,6880,0.00,20240102,6880,0.00,20240102,6880,0.00,20240115,3165,117.38,20231120,0.00,N,299910,500,23 억,,11723,N,N,0,N,00,N diff --git a/300080/price/prices-20241101.csv b/300080/price/prices-20241101.csv index 68a75fa3b95d..656ded45fb86 100644 --- a/300080/price/prices-20241101.csv +++ b/300080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161024,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12080,-40,5,-0.33,552666510,44820,67.84,12180,12680,12020,15750,8490,12120,12330.99,5.18,0,479,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,665,-9.30,14.16,12,0.81,-1299.00,853.00,58200,20240123,-79.24,11100,20241115,8.83,58200,-79.24,20240123,11100,8.83,20241115,58200,-79.24,20240123,11100,8.83,20241115,0.46,N,300080,500,27 억,,285123,N,N,78,N,01,N +20241119,151043,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12100,-20,5,-0.17,525602510,42581,64.45,12180,12680,12020,15750,8490,12120,12343.59,5.18,0,-426,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,666,-9.31,14.19,12,0.77,-1299.00,853.00,58200,20240123,-79.21,11100,20241115,9.01,58200,-79.21,20240123,11100,9.01,20241115,58200,-79.21,20240123,11100,9.01,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,N +20241119,141041,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12160,40,2,0.33,460324480,37208,56.32,12180,12680,12020,15750,8490,12120,12371.65,5.18,0,-582,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,669,-9.36,14.26,12,0.68,-1299.00,853.00,58200,20240123,-79.11,11100,20241115,9.55,58200,-79.11,20240123,11100,9.55,20241115,58200,-79.11,20240123,11100,9.55,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,N +20241119,131044,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12280,160,2,1.32,413885440,33422,50.58,12180,12680,12020,15750,8490,12120,12383.62,5.18,0,1854,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,676,-9.45,14.40,12,0.61,-1299.00,853.00,58200,20240123,-78.90,11100,20241115,10.63,58200,-78.90,20240123,11100,10.63,20241115,58200,-78.90,20240123,11100,10.63,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,N +20241119,121031,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12250,130,2,1.07,398627240,32178,48.70,12180,12680,12020,15750,8490,12120,12388.19,5.18,0,1771,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,674,-9.43,14.36,12,0.58,-1299.00,853.00,58200,20240123,-78.95,11100,20241115,10.36,58200,-78.95,20240123,11100,10.36,20241115,58200,-78.95,20240123,11100,10.36,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,N +20241119,111043,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12300,180,2,1.49,370873500,29922,45.29,12180,12680,12020,15750,8490,12120,12394.68,5.18,0,1175,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,677,-9.47,14.42,12,0.54,-1299.00,853.00,58200,20240123,-78.87,11100,20241115,10.81,58200,-78.87,20240123,11100,10.81,20241115,58200,-78.87,20240123,11100,10.81,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,N +20241119,101108,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12400,280,2,2.31,286944170,23101,34.96,12180,12680,12020,15750,8490,12120,12421.29,5.18,0,6798,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,682,-9.55,14.54,12,0.42,-1299.00,853.00,58200,20240123,-78.69,11100,20241115,11.71,58200,-78.69,20240123,11100,11.71,20241115,58200,-78.69,20240123,11100,11.71,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,N +20241119,091103,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12250,130,2,1.07,27581510,2274,3.44,12180,12250,12020,15750,8490,12120,12129.07,5.18,0,619,12940,12530,11890,11480,10840,12735,11685,28,3630,500,7510,10,1,5501817,674,-9.43,14.36,12,0.04,-1299.00,853.00,58200,20240123,-78.95,11100,20241115,10.36,58200,-78.95,20240123,11100,10.36,20241115,58200,-78.95,20240123,11100,10.36,20241115,0.46,N,300080,500,27 억,,285123,N,N,128,N,01,N 20241118,161028,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12120,520,2,4.48,788141240,65899,44.53,11600,12300,11250,15080,8120,11600,11959.01,5.42,0,13733,13133,12366,11733,10966,10333,12050,10650,28,3480,500,7190,10,1,5501817,667,-9.33,14.21,12,1.20,-1299.00,853.00,58200,20240123,-79.18,11100,20241115,9.19,58200,-79.18,20240123,11100,9.19,20241115,58200,-79.18,20240123,11100,9.19,20241115,0.43,N,300080,500,27 억,,298342,N,N,128,N,01,N 20241118,151042,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12030,430,2,3.71,760420840,63610,42.99,11600,12300,11250,15080,8120,11600,11954.42,5.42,0,13281,13133,12366,11733,10966,10333,12050,10650,28,3480,500,7190,10,1,5501817,662,-9.26,14.10,12,1.16,-1299.00,853.00,58200,20240123,-79.33,11100,20241115,8.38,58200,-79.33,20240123,11100,8.38,20241115,58200,-79.33,20240123,11100,8.38,20241115,0.43,N,300080,500,27 억,,298342,N,N,4,N,01,N 20241118,141044,54,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11950,350,2,3.02,596104710,49951,33.76,11600,12300,11250,15080,8120,11600,11933.79,5.42,0,5839,13133,12366,11733,10966,10333,12050,10650,28,3480,500,7190,10,1,5501817,657,-9.20,14.01,12,0.91,-1299.00,853.00,58200,20240123,-79.47,11100,20241115,7.66,58200,-79.47,20240123,11100,7.66,20241115,58200,-79.47,20240123,11100,7.66,20241115,0.43,N,300080,500,27 억,,298342,N,N,4,N,01,N diff --git a/300120/price/prices-20241101.csv b/300120/price/prices-20241101.csv index f0f844ec2ffb..dc64b99a36d1 100644 --- a/300120/price/prices-20241101.csv +++ b/300120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3920,-10,5,-0.25,165216120,42082,79.04,3930,3965,3880,5100,2755,3930,3926.55,0.52,0,-7414,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,818,-9.97,1.78,12,0.20,-393.00,2204.00,9100,20240123,-56.92,3635,20241115,7.84,9100,-56.92,20240123,3635,7.84,20241115,9100,-56.92,20240123,3635,7.84,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N +20241119,151043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3930,0,3,0.00,158968930,40484,76.04,3930,3965,3880,5100,2755,3930,3926.71,0.52,0,-6566,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,820,-10.00,1.78,12,0.19,-393.00,2204.00,9100,20240123,-56.81,3635,20241115,8.12,9100,-56.81,20240123,3635,8.12,20241115,9100,-56.81,20240123,3635,8.12,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N +20241119,141042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3935,5,2,0.13,133844460,34055,63.96,3930,3965,3880,5100,2755,3930,3930.24,0.52,0,-5770,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,821,-10.01,1.79,12,0.16,-393.00,2204.00,9100,20240123,-56.76,3635,20241115,8.25,9100,-56.76,20240123,3635,8.25,20241115,9100,-56.76,20240123,3635,8.25,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N +20241119,131044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3920,-10,5,-0.25,128376355,32661,61.34,3930,3965,3880,5100,2755,3930,3930.57,0.52,0,-5141,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,818,-9.97,1.78,12,0.16,-393.00,2204.00,9100,20240123,-56.92,3635,20241115,7.84,9100,-56.92,20240123,3635,7.84,20241115,9100,-56.92,20240123,3635,7.84,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N +20241119,121031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3935,5,2,0.13,113835185,28960,54.39,3930,3965,3880,5100,2755,3930,3930.77,0.52,0,-2447,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,821,-10.01,1.79,12,0.14,-393.00,2204.00,9100,20240123,-56.76,3635,20241115,8.25,9100,-56.76,20240123,3635,8.25,20241115,9100,-56.76,20240123,3635,8.25,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N +20241119,111043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3920,-10,5,-0.25,102316000,26030,48.89,3930,3965,3880,5100,2755,3930,3930.70,0.52,0,-1727,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,818,-9.97,1.78,12,0.12,-393.00,2204.00,9100,20240123,-56.92,3635,20241115,7.84,9100,-56.92,20240123,3635,7.84,20241115,9100,-56.92,20240123,3635,7.84,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N +20241119,101108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3950,20,2,0.51,70650300,17989,33.79,3930,3965,3880,5100,2755,3930,3927.42,0.52,0,2012,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,824,-10.05,1.79,12,0.09,-393.00,2204.00,9100,20240123,-56.59,3635,20241115,8.67,9100,-56.59,20240123,3635,8.67,20241115,9100,-56.59,20240123,3635,8.67,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N +20241119,091104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3890,-40,5,-1.02,32928430,8394,15.77,3930,3950,3890,5100,2755,3930,3922.85,0.52,0,-947,4120,4025,3855,3760,3590,4072,3807,105,1170,500,2670,5,1,20860012,811,-9.90,1.76,12,0.04,-393.00,2204.00,9100,20240123,-57.25,3635,20241115,7.02,9100,-57.25,20240123,3635,7.02,20241115,9100,-57.25,20240123,3635,7.02,20241115,1.26,N,300120,500,105 억,,108302,N,N,0,N,00,N 20241118,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3930,100,2,2.61,206830060,53170,61.74,3840,3950,3685,4975,2685,3830,3889.98,0.52,0,-234,3973,3901,3768,3696,3563,3937,3732,105,1145,500,2600,5,1,20860012,820,-10.00,1.78,12,0.25,-393.00,2204.00,9100,20240123,-56.81,3635,20241115,8.12,9100,-56.81,20240123,3635,8.12,20241115,9100,-56.81,20240123,3635,8.12,20241115,1.22,N,300120,500,105 억,,107627,N,N,0,N,00,N 20241118,151043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3895,65,2,1.70,183884545,47321,54.95,3840,3950,3685,4975,2685,3830,3885.90,0.52,0,-4273,3973,3901,3768,3696,3563,3937,3732,105,1145,500,2600,5,1,20860012,812,-9.91,1.77,12,0.23,-393.00,2204.00,9100,20240123,-57.20,3635,20241115,7.15,9100,-57.20,20240123,3635,7.15,20241115,9100,-57.20,20240123,3635,7.15,20241115,1.22,N,300120,500,105 억,,107627,N,N,0,N,00,N 20241118,141044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3885,55,2,1.44,156087765,40174,46.65,3840,3950,3685,4975,2685,3830,3885.29,0.52,0,-8568,3973,3901,3768,3696,3563,3937,3732,105,1145,500,2600,5,1,20860012,810,-9.89,1.76,12,0.19,-393.00,2204.00,9100,20240123,-57.31,3635,20241115,6.88,9100,-57.31,20240123,3635,6.88,20241115,9100,-57.31,20240123,3635,6.88,20241115,1.22,N,300120,500,105 억,,107627,N,N,0,N,00,N diff --git a/300720/price/prices-20241101.csv b/300720/price/prices-20241101.csv index ea87f8aa5d72..f97abbb0fd82 100644 --- a/300720/price/prices-20241101.csv +++ b/300720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161024,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13840,0,3,0.00,659655420,47538,39.69,13770,13940,13750,17990,9690,13840,13876.38,4.85,0,3011,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9586,5.63,0.60,12,0.07,2457.00,22914.00,16880,20240605,-18.01,11170,20240125,23.90,16880,-18.01,20240605,11170,23.90,20240125,16880,-18.01,20240605,11170,23.90,20240125,0.31,N,300720,500,346 억,,3359434,N,N,134,N,00,N +20241119,151043,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13890,50,2,0.36,597738820,43071,35.96,13770,13940,13750,17990,9690,13840,13877.99,4.85,0,3677,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9620,5.65,0.61,12,0.06,2457.00,22914.00,16880,20240605,-17.71,11170,20240125,24.35,16880,-17.71,20240605,11170,24.35,20240125,16880,-17.71,20240605,11170,24.35,20240125,0.31,N,300720,500,346 억,,3359434,N,N,930,N,00,N +20241119,141042,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13910,70,2,0.51,502576040,36223,30.24,13770,13940,13750,17990,9690,13840,13874.50,4.85,0,3869,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9634,5.66,0.61,12,0.05,2457.00,22914.00,16880,20240605,-17.59,11170,20240125,24.53,16880,-17.59,20240605,11170,24.53,20240125,16880,-17.59,20240605,11170,24.53,20240125,0.31,N,300720,500,346 억,,3359434,N,N,930,N,00,N +20241119,131045,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13910,70,2,0.51,406222310,29298,24.46,13770,13940,13750,17990,9690,13840,13865.19,4.85,0,3881,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9634,5.66,0.61,12,0.04,2457.00,22914.00,16880,20240605,-17.59,11170,20240125,24.53,16880,-17.59,20240605,11170,24.53,20240125,16880,-17.59,20240605,11170,24.53,20240125,0.31,N,300720,500,346 억,,3359434,N,N,930,N,00,N +20241119,121032,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13910,70,2,0.51,363318280,26212,21.89,13770,13940,13750,17990,9690,13840,13860.76,4.85,0,3018,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9634,5.66,0.61,12,0.04,2457.00,22914.00,16880,20240605,-17.59,11170,20240125,24.53,16880,-17.59,20240605,11170,24.53,20240125,16880,-17.59,20240605,11170,24.53,20240125,0.31,N,300720,500,346 억,,3359434,N,N,930,N,00,N +20241119,111043,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13930,90,2,0.65,313185560,22607,18.88,13770,13940,13750,17990,9690,13840,13853.48,4.85,0,3320,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9648,5.67,0.61,12,0.03,2457.00,22914.00,16880,20240605,-17.48,11170,20240125,24.71,16880,-17.48,20240605,11170,24.71,20240125,16880,-17.48,20240605,11170,24.71,20240125,0.31,N,300720,500,346 억,,3359434,N,N,930,N,00,N +20241119,101108,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13870,30,2,0.22,226005350,16325,13.63,13770,13940,13750,17990,9690,13840,13844.13,4.85,0,1610,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9607,5.65,0.61,12,0.02,2457.00,22914.00,16880,20240605,-17.83,11170,20240125,24.17,16880,-17.83,20240605,11170,24.17,20240125,16880,-17.83,20240605,11170,24.17,20240125,0.31,N,300720,500,346 억,,3359434,N,N,930,N,00,N +20241119,091104,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13810,-30,5,-0.22,50123910,3637,3.04,13770,13840,13750,17990,9690,13840,13781.66,4.85,0,-371,14220,14030,13690,13500,13160,14125,13595,346,4150,500,10510,10,1,69261540,9565,5.62,0.60,12,0.01,2457.00,22914.00,16880,20240605,-18.19,11170,20240125,23.63,16880,-18.19,20240605,11170,23.63,20240125,16880,-18.19,20240605,11170,23.63,20240125,0.31,N,300720,500,346 억,,3359434,N,N,930,N,00,N 20241118,161029,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13840,330,2,2.44,1645277230,119602,77.65,13450,13880,13350,17560,9460,13510,13756.27,4.85,0,-2936,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9586,5.63,0.60,12,0.17,2457.00,22914.00,16880,20240605,-18.01,11170,20240125,23.90,16880,-18.01,20240605,11170,23.90,20240125,16880,-18.01,20240605,11170,23.90,20240125,0.31,N,300720,500,346 억,,3360985,N,N,930,N,00,N 20241118,151043,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13850,340,2,2.52,1598783000,116243,75.47,13450,13880,13350,17560,9460,13510,13753.80,4.85,0,-4435,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9593,5.64,0.60,12,0.17,2457.00,22914.00,16880,20240605,-17.95,11170,20240125,23.99,16880,-17.95,20240605,11170,23.99,20240125,16880,-17.95,20240605,11170,23.99,20240125,0.31,N,300720,500,346 억,,3360985,N,N,112,N,00,N 20241118,141044,55,60.00,KOSPI200,,비금속광물,N,N,N,Y,60,N,13790,280,2,2.07,1355260090,98627,64.03,13450,13850,13350,17560,9460,13510,13741.27,4.85,0,-5544,14063,13786,13583,13306,13103,13685,13205,346,4050,500,10260,10,1,69261540,9551,5.61,0.60,12,0.14,2457.00,22914.00,16880,20240605,-18.31,11170,20240125,23.46,16880,-18.31,20240605,11170,23.46,20240125,16880,-18.31,20240605,11170,23.46,20240125,0.31,N,300720,500,346 억,,3360985,N,N,112,N,00,N diff --git a/301300/price/prices-20241101.csv b/301300/price/prices-20241101.csv index 279f599e6c67..4d891518cc03 100644 --- a/301300/price/prices-20241101.csv +++ b/301300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161024,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3635,185,2,5.36,66943985,18932,33.72,3450,3700,3450,4485,2415,3450,3535.97,0.43,0,-315,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,451,1.37,0.67,12,0.15,2648.00,5452.00,10400,20240109,-65.05,3250,20241118,11.85,10400,-65.05,20240109,3250,11.85,20241118,10400,-65.05,20240109,3250,11.85,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N +20241119,151044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3655,205,2,5.94,64574985,18280,32.56,3450,3700,3450,4485,2415,3450,3532.55,0.43,0,-133,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,453,1.38,0.67,12,0.15,2648.00,5452.00,10400,20240109,-64.86,3250,20241118,12.46,10400,-64.86,20240109,3250,12.46,20241118,10400,-64.86,20240109,3250,12.46,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N +20241119,141042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,15,2,0.43,47930710,13610,24.24,3450,3685,3450,4485,2415,3450,3521.73,0.43,0,155,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,429,1.31,0.64,12,0.11,2648.00,5452.00,10400,20240109,-66.68,3250,20241118,6.62,10400,-66.68,20240109,3250,6.62,20241118,10400,-66.68,20240109,3250,6.62,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N +20241119,131045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3545,95,2,2.75,37052865,10469,18.65,3450,3685,3450,4485,2415,3450,3539.29,0.43,0,-603,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,439,1.34,0.65,12,0.08,2648.00,5452.00,10400,20240109,-65.91,3250,20241118,9.08,10400,-65.91,20240109,3250,9.08,20241118,10400,-65.91,20240109,3250,9.08,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N +20241119,121032,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3565,115,2,3.33,31183595,8805,15.68,3450,3685,3450,4485,2415,3450,3541.58,0.43,0,-1079,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,442,1.35,0.65,12,0.07,2648.00,5452.00,10400,20240109,-65.72,3250,20241118,9.69,10400,-65.72,20240109,3250,9.69,20241118,10400,-65.72,20240109,3250,9.69,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N +20241119,111044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3580,130,2,3.77,26210855,7409,13.20,3450,3685,3450,4485,2415,3450,3537.70,0.43,0,-865,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,444,1.35,0.66,12,0.06,2648.00,5452.00,10400,20240109,-65.58,3250,20241118,10.15,10400,-65.58,20240109,3250,10.15,20241118,10400,-65.58,20240109,3250,10.15,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N +20241119,101109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3540,90,2,2.61,13497070,3860,6.87,3450,3540,3450,4485,2415,3450,3496.65,0.43,0,-488,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,439,1.34,0.65,12,0.03,2648.00,5452.00,10400,20240109,-65.96,3250,20241118,8.92,10400,-65.96,20240109,3250,8.92,20241118,10400,-65.96,20240109,3250,8.92,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N +20241119,091104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3495,45,2,1.30,6647920,1918,3.42,3450,3530,3450,4485,2415,3450,3466.07,0.43,0,-255,3910,3680,3465,3235,3020,3795,3350,62,1035,500,2340,5,1,12394861,433,1.32,0.64,12,0.02,2648.00,5452.00,10400,20240109,-66.39,3250,20241118,7.54,10400,-66.39,20240109,3250,7.54,20241118,10400,-66.39,20240109,3250,7.54,20241118,0.64,N,301300,500,61 억,,53885,N,N,0,N,00,N 20241118,161029,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3450,170,2,5.18,193804870,56146,288.31,3250,3695,3250,4260,2300,3280,3451.80,0.41,0,2468,3573,3426,3353,3206,3133,3390,3170,62,980,500,2230,5,1,12394861,428,1.30,0.63,12,0.45,2648.00,5452.00,10400,20240109,-66.83,3250,20241118,6.15,10400,-66.83,20240109,3250,6.15,20241118,10400,-66.83,20240109,3250,6.15,20241118,0.73,N,301300,500,61 억,,51117,N,N,0,N,00,N 20241118,151043,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3405,125,2,3.81,190270400,55113,283.01,3250,3695,3250,4260,2300,3280,3452.37,0.41,0,2214,3573,3426,3353,3206,3133,3390,3170,62,980,500,2230,5,1,12394861,422,1.29,0.62,12,0.44,2648.00,5452.00,10400,20240109,-67.26,3250,20241118,4.77,10400,-67.26,20240109,3250,4.77,20241118,10400,-67.26,20240109,3250,4.77,20241118,0.73,N,301300,500,61 억,,51117,N,N,0,N,00,N 20241118,141045,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,3465,185,2,5.64,186117185,53899,276.77,3250,3695,3250,4260,2300,3280,3453.07,0.41,0,2021,3573,3426,3353,3206,3133,3390,3170,62,980,500,2230,5,1,12394861,429,1.31,0.64,12,0.43,2648.00,5452.00,10400,20240109,-66.68,3250,20241118,6.62,10400,-66.68,20240109,3250,6.62,20241118,10400,-66.68,20240109,3250,6.62,20241118,0.73,N,301300,500,61 억,,51117,N,N,0,N,00,N diff --git a/302430/price/prices-20241101.csv b/302430/price/prices-20241101.csv index fb6c1341c50e..cedd5b280e20 100644 --- a/302430/price/prices-20241101.csv +++ b/302430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161025,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8260,450,2,5.76,85918570,10548,310.33,7810,8330,7740,10150,5470,7810,8145.41,0.00,0,-1524,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,812,10.40,1.25,12,0.11,794.00,6598.00,15260,20240312,-45.87,7500,20241115,10.13,15260,-45.87,20240312,7500,10.13,20241115,15260,-45.87,20240312,7500,10.13,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N +20241119,151044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,370,2,4.74,83229910,10222,300.74,7810,8330,7740,10150,5470,7810,8142.23,0.00,0,-1489,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,804,10.30,1.24,12,0.10,794.00,6598.00,15260,20240312,-46.40,7500,20241115,9.07,15260,-46.40,20240312,7500,9.07,20241115,15260,-46.40,20240312,7500,9.07,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N +20241119,141043,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8180,370,2,4.74,75594820,9288,273.26,7810,8330,7740,10150,5470,7810,8138.98,0.00,0,-1052,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,804,10.30,1.24,12,0.09,794.00,6598.00,15260,20240312,-46.40,7500,20241115,9.07,15260,-46.40,20240312,7500,9.07,20241115,15260,-46.40,20240312,7500,9.07,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N +20241119,131045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8210,400,2,5.12,71621480,8804,259.02,7810,8330,7740,10150,5470,7810,8135.11,0.00,0,-616,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,807,10.34,1.24,12,0.09,794.00,6598.00,15260,20240312,-46.20,7500,20241115,9.47,15260,-46.20,20240312,7500,9.47,20241115,15260,-46.20,20240312,7500,9.47,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N +20241119,121032,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8210,400,2,5.12,61725480,7604,223.71,7810,8330,7740,10150,5470,7810,8117.50,0.00,0,-527,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,807,10.34,1.24,12,0.08,794.00,6598.00,15260,20240312,-46.20,7500,20241115,9.47,15260,-46.20,20240312,7500,9.47,20241115,15260,-46.20,20240312,7500,9.47,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N +20241119,111044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8170,360,2,4.61,48982190,6046,177.88,7810,8330,7740,10150,5470,7810,8101.59,0.00,0,-417,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,803,10.29,1.24,12,0.06,794.00,6598.00,15260,20240312,-46.46,7500,20241115,8.93,15260,-46.46,20240312,7500,8.93,20241115,15260,-46.46,20240312,7500,8.93,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N +20241119,101109,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,8190,380,2,4.87,28405870,3541,104.18,7810,8200,7740,10150,5470,7810,8021.99,0.00,0,715,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,805,10.31,1.24,12,0.04,794.00,6598.00,15260,20240312,-46.33,7500,20241115,9.20,15260,-46.33,20240312,7500,9.20,20241115,15260,-46.33,20240312,7500,9.20,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N +20241119,091104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,40,2,0.51,2702220,348,10.24,7810,7850,7740,10150,5470,7810,7765.00,0.00,0,110,8190,8000,7810,7620,7430,8095,7715,49,2340,500,5460,10,1,9833208,772,9.89,1.19,12,0.00,794.00,6598.00,15260,20240312,-48.56,7500,20241115,4.67,15260,-48.56,20240312,7500,4.67,20241115,15260,-48.56,20240312,7500,4.67,20241115,1.59,N,302430,500,49 억,,0,N,N,0,N,00,N 20241118,161029,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7810,0,3,0.00,26327900,3380,12.43,7620,8000,7620,10150,5470,7810,7789.31,0.00,0,-452,8096,7952,7726,7582,7356,8025,7655,49,2340,500,5460,10,1,9833208,768,9.84,1.18,12,0.03,794.00,6598.00,15260,20240312,-48.82,7500,20241115,4.13,15260,-48.82,20240312,7500,4.13,20241115,15260,-48.82,20240312,7500,4.13,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N 20241118,151044,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7760,-50,5,-0.64,25187640,3234,11.90,7620,8000,7620,10150,5470,7810,7788.39,0.00,0,-399,8096,7952,7726,7582,7356,8025,7655,49,2340,500,5460,10,1,9833208,763,9.77,1.18,12,0.03,794.00,6598.00,15260,20240312,-49.15,7500,20241115,3.47,15260,-49.15,20240312,7500,3.47,20241115,15260,-49.15,20240312,7500,3.47,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N 20241118,141045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7800,-10,5,-0.13,20986480,2693,9.91,7620,8000,7620,10150,5470,7810,7792.97,0.00,0,-221,8096,7952,7726,7582,7356,8025,7655,49,2340,500,5460,10,1,9833208,767,9.82,1.18,12,0.03,794.00,6598.00,15260,20240312,-48.89,7500,20241115,4.00,15260,-48.89,20240312,7500,4.00,20241115,15260,-48.89,20240312,7500,4.00,20241115,1.61,N,302430,500,49 억,,0,N,N,0,N,00,N diff --git a/302440/price/prices-20241101.csv b/302440/price/prices-20241101.csv index 5c382e79df92..59348b08f2bb 100644 --- a/302440/price/prices-20241101.csv +++ b/302440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161025,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46300,1450,2,3.23,4010915150,87052,78.37,44700,46550,44700,58300,31400,44850,46074.74,7.16,0,5186,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,36275,159.11,2.09,12,0.11,291.00,22178.00,73700,20240102,-37.18,43650,20241118,6.07,73700,-37.18,20240102,43650,6.07,20241118,73700,-37.18,20240102,43650,6.07,20241118,0.61,N,302440,500,391 억,,5606087,N,N,306,N,00,N +20241119,151044,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46300,1450,2,3.23,3421839600,74345,66.93,44700,46550,44700,58300,31400,44850,46026.49,7.16,0,9645,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,36275,159.11,2.09,12,0.09,291.00,22178.00,73700,20240102,-37.18,43650,20241118,6.07,73700,-37.18,20240102,43650,6.07,20241118,73700,-37.18,20240102,43650,6.07,20241118,0.61,N,302440,500,391 억,,5606087,N,N,1070,N,00,N +20241119,141043,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46350,1500,2,3.34,3028432950,65827,59.26,44700,46550,44700,58300,31400,44850,46005.94,7.16,0,10315,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,36314,159.28,2.09,12,0.08,291.00,22178.00,73700,20240102,-37.11,43650,20241118,6.19,73700,-37.11,20240102,43650,6.19,20241118,73700,-37.11,20240102,43650,6.19,20241118,0.61,N,302440,500,391 억,,5606087,N,N,1070,N,00,N +20241119,131045,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46450,1600,2,3.57,2699046750,58715,52.86,44700,46550,44700,58300,31400,44850,45968.61,7.16,0,9627,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,36392,159.62,2.09,12,0.07,291.00,22178.00,73700,20240102,-36.97,43650,20241118,6.41,73700,-36.97,20240102,43650,6.41,20241118,73700,-36.97,20240102,43650,6.41,20241118,0.61,N,302440,500,391 억,,5606087,N,N,1070,N,00,N +20241119,121032,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46350,1500,2,3.34,2360565850,51426,46.30,44700,46500,44700,58300,31400,44850,45902.19,7.16,0,6770,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,36314,159.28,2.09,12,0.07,291.00,22178.00,73700,20240102,-37.11,43650,20241118,6.19,73700,-37.11,20240102,43650,6.19,20241118,73700,-37.11,20240102,43650,6.19,20241118,0.61,N,302440,500,391 억,,5606087,N,N,1070,N,00,N +20241119,111044,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,46200,1350,2,3.01,1974944350,43103,38.80,44700,46350,44700,58300,31400,44850,45819.19,7.16,0,4206,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,36196,158.76,2.08,12,0.06,291.00,22178.00,73700,20240102,-37.31,43650,20241118,5.84,73700,-37.31,20240102,43650,5.84,20241118,73700,-37.31,20240102,43650,5.84,20241118,0.61,N,302440,500,391 억,,5606087,N,N,1070,N,00,N +20241119,101109,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,45750,900,2,2.01,867342500,19101,17.20,44700,45750,44700,58300,31400,44850,45408.22,7.16,0,2829,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,35844,157.22,2.06,12,0.02,291.00,22178.00,73700,20240102,-37.92,43650,20241118,4.81,73700,-37.92,20240102,43650,4.81,20241118,73700,-37.92,20240102,43650,4.81,20241118,0.61,N,302440,500,391 억,,5606087,N,N,1070,N,00,N +20241119,091105,55,30.00,KOSPI200,,의약품,N,N,N,Y,40,N,45050,200,2,0.45,228047850,5057,4.55,44700,45350,44700,58300,31400,44850,45095.48,7.16,0,-735,46450,45650,44650,43850,42850,46050,44250,392,13450,500,34080,50,1,78347293,35295,154.81,2.03,12,0.01,291.00,22178.00,73700,20240102,-38.87,43650,20241118,3.21,73700,-38.87,20240102,43650,3.21,20241118,73700,-38.87,20240102,43650,3.21,20241118,0.61,N,302440,500,391 억,,5606087,N,N,1070,N,00,N 20241118,161029,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,44850,150,2,0.34,4924345700,110229,84.69,44000,45450,43650,58100,31300,44700,44673.73,7.16,0,7524,47466,46082,45016,43632,42566,45550,43100,392,13400,500,33970,50,1,78347293,35139,154.12,2.02,12,0.14,291.00,22178.00,73700,20240102,-39.15,43650,20241118,2.75,73700,-39.15,20240102,43650,2.75,20241118,73700,-39.15,20240102,43650,2.75,20241118,0.61,N,302440,500,391 억,,5612516,N,N,1070,N,00,N 20241118,151044,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,44750,50,2,0.11,4606285400,103137,79.24,44000,45450,43650,58100,31300,44700,44661.81,7.16,0,8015,47466,46082,45016,43632,42566,45550,43100,392,13400,500,33970,50,1,78347293,35060,153.78,2.02,12,0.13,291.00,22178.00,73700,20240102,-39.28,43650,20241118,2.52,73700,-39.28,20240102,43650,2.52,20241118,73700,-39.28,20240102,43650,2.52,20241118,0.61,N,302440,500,391 억,,5612516,N,N,64,N,00,N 20241118,141045,55,30.00,KOSPI200,신저가,의약품,N,N,N,Y,40,N,44850,150,2,0.34,4299564100,96294,73.98,44000,45450,43650,58100,31300,44700,44650.38,7.16,0,6503,47466,46082,45016,43632,42566,45550,43100,392,13400,500,33970,50,1,78347293,35139,154.12,2.02,12,0.12,291.00,22178.00,73700,20240102,-39.15,43650,20241118,2.75,73700,-39.15,20240102,43650,2.75,20241118,73700,-39.15,20240102,43650,2.75,20241118,0.61,N,302440,500,391 억,,5612516,N,N,64,N,00,N diff --git a/302550/price/prices-20241101.csv b/302550/price/prices-20241101.csv index f5e63edabbfe..9219ed7c4a51 100644 --- a/302550/price/prices-20241101.csv +++ b/302550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161025,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3820,-175,5,-4.38,1855389940,469833,211.23,3995,4165,3775,5190,2800,3995,3949.04,2.03,0,-72652,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1170,146.92,3.80,12,1.53,26.00,1006.00,4420,20241029,-13.57,2545,20240405,50.10,4420,-13.57,20241029,2545,50.10,20240405,17270,-77.88,20231206,2545,50.10,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N +20241119,151044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3825,-170,5,-4.26,1780532335,450240,202.42,3995,4165,3775,5190,2800,3995,3954.63,2.03,0,-67763,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1172,147.12,3.80,12,1.47,26.00,1006.00,4420,20241029,-13.46,2545,20240405,50.29,4420,-13.46,20241029,2545,50.29,20240405,17270,-77.85,20231206,2545,50.29,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N +20241119,141043,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3820,-175,5,-4.38,1743952795,440663,198.11,3995,4165,3775,5190,2800,3995,3957.57,2.03,0,-66988,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1170,146.92,3.80,12,1.44,26.00,1006.00,4420,20241029,-13.57,2545,20240405,50.10,4420,-13.57,20241029,2545,50.10,20240405,17270,-77.88,20231206,2545,50.10,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N +20241119,131045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3805,-190,5,-4.76,1669308150,421118,189.32,3995,4165,3775,5190,2800,3995,3963.99,2.03,0,-55557,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1166,146.35,3.78,12,1.37,26.00,1006.00,4420,20241029,-13.91,2545,20240405,49.51,4420,-13.91,20241029,2545,49.51,20240405,17270,-77.97,20231206,2545,49.51,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N +20241119,121033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3875,-120,5,-3.00,1464431670,367520,165.23,3995,4165,3800,5190,2800,3995,3984.63,2.03,0,-42484,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1187,149.04,3.85,12,1.20,26.00,1006.00,4420,20241029,-12.33,2545,20240405,52.26,4420,-12.33,20241029,2545,52.26,20240405,17270,-77.56,20231206,2545,52.26,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N +20241119,111045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3905,-90,5,-2.25,1355773795,339589,152.67,3995,4165,3800,5190,2800,3995,3992.40,2.03,0,-36526,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1196,150.19,3.88,12,1.11,26.00,1006.00,4420,20241029,-11.65,2545,20240405,53.44,4420,-11.65,20241029,2545,53.44,20240405,17270,-77.39,20231206,2545,53.44,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N +20241119,101110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4095,100,2,2.50,622964445,153389,68.96,3995,4165,3875,5190,2800,3995,4061.34,2.03,0,-18452,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1255,157.50,4.07,12,0.50,26.00,1006.00,4420,20241029,-7.35,2545,20240405,60.90,4420,-7.35,20241029,2545,60.90,20240405,17270,-76.29,20231206,2545,60.90,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N +20241119,091105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3935,-60,5,-1.50,48267685,12212,5.49,3995,4040,3875,5190,2800,3995,3952.48,2.03,0,-3271,4225,4110,3970,3855,3715,4167,3912,31,1195,100,2630,5,1,30638080,1206,151.35,3.91,12,0.04,26.00,1006.00,4420,20241029,-10.97,2545,20240405,54.62,4420,-10.97,20241029,2545,54.62,20240405,17270,-77.21,20231206,2545,54.62,20240405,1.28,N,302550,100,30 억,,621223,N,N,0,N,00,N 20241118,161030,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3995,75,2,1.91,876395980,221607,113.04,3830,4085,3830,5090,2745,3920,3954.30,2.09,0,-19390,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1224,153.65,3.97,12,0.72,26.00,1006.00,4420,20241029,-9.62,2545,20240405,56.97,4420,-9.62,20241029,2545,56.97,20240405,17270,-76.87,20231206,2545,56.97,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N 20241118,151044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3890,-30,5,-0.77,787725860,199172,101.59,3830,4085,3830,5090,2745,3920,3955.00,2.09,0,-8373,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1192,149.62,3.87,12,0.65,26.00,1006.00,4420,20241029,-11.99,2545,20240405,52.85,4420,-11.99,20241029,2545,52.85,20240405,17270,-77.48,20231206,2545,52.85,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N 20241118,141045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3945,25,2,0.64,719170700,181617,92.64,3830,4085,3830,5090,2745,3920,3959.82,2.09,0,-3485,4073,3996,3858,3781,3643,4035,3820,31,1170,100,2580,5,1,30638080,1209,151.73,3.92,12,0.59,26.00,1006.00,4420,20241029,-10.75,2545,20240405,55.01,4420,-10.75,20241029,2545,55.01,20240405,17270,-77.16,20231206,2545,55.01,20240405,1.25,N,302550,100,30 억,,640298,N,N,0,N,00,N diff --git a/302920/price/prices-20241101.csv b/302920/price/prices-20241101.csv index 0aa494e4b586..f2dae17079a0 100644 --- a/302920/price/prices-20241101.csv +++ b/302920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161025,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241119,151045,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241119,141043,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241119,131046,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241119,121033,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241119,111045,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241119,101110,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N +20241119,091105,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,6610,6610,6610,6610,6610,6610,6610,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231110,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241118,161030,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241118,151044,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N 20241118,141046,57,100.00,KONEX,,,N,N,N,N, ,N,6610,0,3,0.00,0,0,0.00,0,0,0,7600,5620,6610,0.00,0.00,0,0,7130,6870,6740,6480,6350,6805,6415,23,990,500,3960,10,1,4552359,301,-17.49,3.53,12,0.00,-378.00,1874.00,15000,20231109,-55.93,4305,20240805,53.54,10490,-36.99,20240110,4305,53.54,20240805,13440,-50.82,20231214,4305,53.54,20240805,0.00,N,302920,500,22 억,,0,N,N,0,N,00,N diff --git a/303030/price/prices-20241101.csv b/303030/price/prices-20241101.csv index f34bc354cb94..7b2d7f170f91 100644 --- a/303030/price/prices-20241101.csv +++ b/303030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161026,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1005,43,2,4.47,98903291,98599,101.88,962,1032,952,1250,674,962,1003.09,31.38,0,18855,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,359,-6.13,2.21,12,0.28,-164.00,454.00,2450,20240311,-58.98,870,20241115,15.52,2450,-58.98,20240311,870,15.52,20241115,2450,-58.98,20240311,870,15.52,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N +20241119,151045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1000,38,2,3.95,93271106,92978,96.07,962,1032,952,1250,674,962,1003.15,31.38,0,19709,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,357,-6.10,2.20,12,0.26,-164.00,454.00,2450,20240311,-59.18,870,20241115,14.94,2450,-59.18,20240311,870,14.94,20241115,2450,-59.18,20240311,870,14.94,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N +20241119,141043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,992,30,2,3.12,85849600,85541,88.39,962,1032,952,1250,674,962,1003.61,31.38,0,19892,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,355,-6.05,2.19,12,0.24,-164.00,454.00,2450,20240311,-59.51,870,20241115,14.02,2450,-59.51,20240311,870,14.02,20241115,2450,-59.51,20240311,870,14.02,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N +20241119,131046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1024,62,2,6.44,63303364,63166,65.27,962,1025,952,1250,674,962,1002.17,31.38,0,17793,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,366,-6.24,2.26,12,0.18,-164.00,454.00,2450,20240311,-58.20,870,20241115,17.70,2450,-58.20,20240311,870,17.70,20241115,2450,-58.20,20240311,870,17.70,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N +20241119,121033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1000,38,2,3.95,43887717,44009,45.47,962,1014,952,1250,674,962,997.24,31.38,0,7277,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,357,-6.10,2.20,12,0.12,-164.00,454.00,2450,20240311,-59.18,870,20241115,14.94,2450,-59.18,20240311,870,14.94,20241115,2450,-59.18,20240311,870,14.94,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N +20241119,111045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1002,40,2,4.16,34518223,34657,35.81,962,1014,952,1250,674,962,996.00,31.38,0,7217,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,358,-6.11,2.21,12,0.10,-164.00,454.00,2450,20240311,-59.10,870,20241115,15.17,2450,-59.10,20240311,870,15.17,20241115,2450,-59.10,20240311,870,15.17,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N +20241119,101110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,988,26,2,2.70,11045857,11183,11.56,962,996,952,1250,674,962,987.74,31.38,0,-381,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,353,-6.02,2.18,12,0.03,-164.00,454.00,2450,20240311,-59.67,870,20241115,13.56,2450,-59.67,20240311,870,13.56,20241115,2450,-59.67,20240311,870,13.56,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N +20241119,091105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,996,34,2,3.53,2477990,2527,2.61,962,996,952,1250,674,962,980.61,31.38,0,-1109,1054,1008,958,912,862,1031,935,36,288,100,670,1,1,35745668,356,-6.07,2.19,12,0.01,-164.00,454.00,2450,20240311,-59.35,870,20241115,14.48,2450,-59.35,20240311,870,14.48,20241115,2450,-59.35,20240311,870,14.48,20241115,0.83,N,303030,100,35 억,,11217391,N,N,0,N,00,N 20241118,161030,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,962,45,2,4.91,93505200,96778,38.36,917,1004,908,1192,642,917,966.18,31.37,0,3714,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,344,-5.87,2.12,12,0.27,-164.00,454.00,2450,20240311,-60.73,870,20241115,10.57,2450,-60.73,20240311,870,10.57,20241115,2450,-60.73,20240311,870,10.57,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N 20241118,151045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,962,45,2,4.91,89589292,92696,36.74,917,1004,908,1192,642,917,966.48,31.37,0,3666,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,344,-5.87,2.12,12,0.26,-164.00,454.00,2450,20240311,-60.73,870,20241115,10.57,2450,-60.73,20240311,870,10.57,20241115,2450,-60.73,20240311,870,10.57,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N 20241118,141046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,963,46,2,5.02,85435318,88387,35.04,917,1004,908,1192,642,917,966.61,31.37,0,3289,952,934,902,884,852,943,893,36,275,100,640,1,1,35745668,344,-5.87,2.12,12,0.25,-164.00,454.00,2450,20240311,-60.69,870,20241115,10.69,2450,-60.69,20240311,870,10.69,20241115,2450,-60.69,20240311,870,10.69,20241115,0.84,N,303030,100,35 억,,11213636,N,N,0,N,00,N diff --git a/303360/price/prices-20241101.csv b/303360/price/prices-20241101.csv index 056db9cb50b5..cc557caf35b1 100644 --- a/303360/price/prices-20241101.csv +++ b/303360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161026,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,0,3,0.00,59473985,22885,27.73,2590,2640,2575,3350,1810,2580,2598.82,0.06,0,-229,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,332,67.89,1.41,12,0.18,38.00,1827.00,3590,20240709,-28.13,2565,20241118,0.58,3590,-28.13,20240709,2565,0.58,20241118,3590,-28.13,20240709,2565,0.58,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N +20241119,151045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2580,0,3,0.00,58921765,22671,27.47,2590,2640,2575,3350,1810,2580,2598.99,0.06,0,-61,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,332,67.89,1.41,12,0.18,38.00,1827.00,3590,20240709,-28.13,2565,20241118,0.58,3590,-28.13,20240709,2565,0.58,20241118,3590,-28.13,20240709,2565,0.58,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N +20241119,141044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2600,20,2,0.78,40141480,15418,18.68,2590,2640,2580,3350,1810,2580,2603.55,0.06,0,-133,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,335,68.42,1.42,12,0.12,38.00,1827.00,3590,20240709,-27.58,2565,20241118,1.36,3590,-27.58,20240709,2565,1.36,20241118,3590,-27.58,20240709,2565,1.36,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N +20241119,131046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,30,2,1.16,26932120,10355,12.55,2590,2640,2580,3350,1810,2580,2600.88,0.06,0,-277,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,336,68.68,1.43,12,0.08,38.00,1827.00,3590,20240709,-27.30,2565,20241118,1.75,3590,-27.30,20240709,2565,1.75,20241118,3590,-27.30,20240709,2565,1.75,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N +20241119,121033,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,30,2,1.16,25899860,9958,12.06,2590,2640,2580,3350,1810,2580,2600.91,0.06,0,-277,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,336,68.68,1.43,12,0.08,38.00,1827.00,3590,20240709,-27.30,2565,20241118,1.75,3590,-27.30,20240709,2565,1.75,20241118,3590,-27.30,20240709,2565,1.75,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N +20241119,111045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2610,30,2,1.16,23327710,8971,10.87,2590,2640,2580,3350,1810,2580,2600.35,0.06,0,-277,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,336,68.68,1.43,12,0.07,38.00,1827.00,3590,20240709,-27.30,2565,20241118,1.75,3590,-27.30,20240709,2565,1.75,20241118,3590,-27.30,20240709,2565,1.75,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N +20241119,101110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2615,35,2,1.36,21629260,8318,10.08,2590,2640,2580,3350,1810,2580,2600.30,0.06,0,-282,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,337,68.82,1.43,12,0.06,38.00,1827.00,3590,20240709,-27.16,2565,20241118,1.95,3590,-27.16,20240709,2565,1.95,20241118,3590,-27.16,20240709,2565,1.95,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N +20241119,091106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2585,5,2,0.19,1994560,770,0.93,2590,2600,2580,3350,1810,2580,2590.34,0.06,0,-72,2776,2677,2621,2522,2466,2650,2495,64,770,500,1800,5,1,12877215,333,68.03,1.41,12,0.01,38.00,1827.00,3590,20240709,-27.99,2565,20241118,0.78,3590,-27.99,20240709,2565,0.78,20241118,3590,-27.99,20240709,2565,0.78,20241118,0.12,N,303360,500,64 억,,7648,N,N,0,N,00,N 20241118,161030,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2580,-120,5,-4.44,214262545,82440,162.16,2620,2720,2565,3510,1890,2700,2599.01,0.06,0,-1243,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,332,67.89,1.41,12,0.64,38.00,1827.00,3590,20240709,-28.13,2565,20241118,0.58,3590,-28.13,20240709,2565,0.58,20241118,3590,-28.13,20240709,2565,0.58,20241118,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N 20241118,151045,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2590,-110,5,-4.07,211283845,81286,159.89,2620,2720,2565,3510,1890,2700,2599.26,0.06,0,-1137,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,334,68.16,1.42,12,0.63,38.00,1827.00,3590,20240709,-27.86,2565,20241118,0.97,3590,-27.86,20240709,2565,0.97,20241118,3590,-27.86,20240709,2565,0.97,20241118,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N 20241118,141046,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,2605,-95,5,-3.52,195052335,74999,147.52,2620,2720,2565,3510,1890,2700,2600.73,0.06,0,-1423,2763,2731,2668,2636,2573,2747,2652,64,810,500,1890,5,1,12877215,335,68.55,1.43,12,0.58,38.00,1827.00,3590,20240709,-27.44,2565,20241118,1.56,3590,-27.44,20240709,2565,1.56,20241118,3590,-27.44,20240709,2565,1.56,20241118,0.12,N,303360,500,64 억,,8167,N,N,0,N,00,N diff --git a/303530/price/prices-20241101.csv b/303530/price/prices-20241101.csv index c6d089c817a1..288654cd702c 100644 --- a/303530/price/prices-20241101.csv +++ b/303530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161026,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6910,-40,5,-0.58,37959970,5470,41.15,6950,6990,6760,9030,4870,6950,6939.68,0.30,0,-349,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,507,49.36,1.20,12,0.07,140.00,5750.00,17560,20240220,-60.65,6430,20240805,7.47,17560,-60.65,20240220,6430,7.47,20240805,17560,-60.65,20240220,6430,7.47,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N +20241119,151045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,0,3,0.00,37337540,5380,40.47,6950,6990,6760,9030,4870,6950,6940.06,0.30,0,-349,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,510,49.64,1.21,12,0.07,140.00,5750.00,17560,20240220,-60.42,6430,20240805,8.09,17560,-60.42,20240220,6430,8.09,20240805,17560,-60.42,20240220,6430,8.09,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N +20241119,141044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6940,-10,5,-0.14,22638850,3261,24.53,6950,6990,6760,9030,4870,6950,6942.30,0.30,0,-621,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,509,49.57,1.21,12,0.04,140.00,5750.00,17560,20240220,-60.48,6430,20240805,7.93,17560,-60.48,20240220,6430,7.93,20240805,17560,-60.48,20240220,6430,7.93,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N +20241119,131047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6930,-20,5,-0.29,12220520,1764,13.27,6950,6990,6760,9030,4870,6950,6927.73,0.30,0,-553,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,509,49.50,1.21,12,0.02,140.00,5750.00,17560,20240220,-60.54,6430,20240805,7.78,17560,-60.54,20240220,6430,7.78,20240805,17560,-60.54,20240220,6430,7.78,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N +20241119,121034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6980,30,2,0.43,12060980,1741,13.10,6950,6990,6760,9030,4870,6950,6927.62,0.30,0,-550,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,512,49.86,1.21,12,0.02,140.00,5750.00,17560,20240220,-60.25,6430,20240805,8.55,17560,-60.25,20240220,6430,8.55,20240805,17560,-60.25,20240220,6430,8.55,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N +20241119,111046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,0,3,0.00,10416150,1504,11.31,6950,6990,6760,9030,4870,6950,6925.63,0.30,0,-573,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,510,49.64,1.21,12,0.02,140.00,5750.00,17560,20240220,-60.42,6430,20240805,8.09,17560,-60.42,20240220,6430,8.09,20240805,17560,-60.42,20240220,6430,8.09,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N +20241119,101111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6990,40,2,0.58,10124130,1462,11.00,6950,6990,6760,9030,4870,6950,6924.85,0.30,0,-574,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,513,49.93,1.22,12,0.02,140.00,5750.00,17560,20240220,-60.19,6430,20240805,8.71,17560,-60.19,20240220,6430,8.71,20240805,17560,-60.19,20240220,6430,8.71,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N +20241119,091106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6960,10,2,0.14,4194170,613,4.61,6950,6990,6760,9030,4870,6950,6842.04,0.30,0,-14,7223,7086,6893,6756,6563,7155,6825,37,2080,500,4440,10,1,7339299,511,49.71,1.21,12,0.01,140.00,5750.00,17560,20240220,-60.36,6430,20240805,8.24,17560,-60.36,20240220,6430,8.24,20240805,17560,-60.36,20240220,6430,8.24,20240805,2.73,N,303530,500,36 억,,22360,N,N,0,N,00,N 20241118,161031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6950,130,2,1.91,91831010,13290,69.89,6700,7030,6700,8860,4780,6820,6909.53,0.30,0,130,7053,6936,6783,6666,6513,6995,6725,37,2040,500,4360,10,1,7339299,510,49.64,1.21,12,0.18,140.00,5750.00,17560,20240220,-60.42,6430,20240805,8.09,17560,-60.42,20240220,6430,8.09,20240805,17560,-60.42,20240220,6430,8.09,20240805,2.77,N,303530,500,36 억,,22230,N,N,0,N,00,N 20241118,151045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6910,90,2,1.32,88705970,12840,67.53,6700,7030,6700,8860,4780,6820,6908.56,0.30,0,168,7053,6936,6783,6666,6513,6995,6725,37,2040,500,4360,10,1,7339299,507,49.36,1.20,12,0.17,140.00,5750.00,17560,20240220,-60.65,6430,20240805,7.47,17560,-60.65,20240220,6430,7.47,20240805,17560,-60.65,20240220,6430,7.47,20240805,2.77,N,303530,500,36 억,,22230,N,N,0,N,00,N 20241118,141047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6890,70,2,1.03,85959970,12442,65.43,6700,7030,6700,8860,4780,6820,6908.85,0.30,0,188,7053,6936,6783,6666,6513,6995,6725,37,2040,500,4360,10,1,7339299,506,49.21,1.20,12,0.17,140.00,5750.00,17560,20240220,-60.76,6430,20240805,7.15,17560,-60.76,20240220,6430,7.15,20240805,17560,-60.76,20240220,6430,7.15,20240805,2.77,N,303530,500,36 억,,22230,N,N,0,N,00,N diff --git a/304100/price/prices-20241101.csv b/304100/price/prices-20241101.csv index 5f8550c1728f..064b518df858 100644 --- a/304100/price/prices-20241101.csv +++ b/304100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161027,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21100,-650,5,-2.99,5424054750,254523,26.50,22000,22150,20750,28250,15250,21750,21310.44,1.97,0,-24267,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2560,-27.12,3.50,12,2.10,-778.00,6033.00,35900,20240108,-41.23,12340,20240805,70.99,35900,-41.23,20240108,12340,70.99,20240805,35900,-41.23,20240108,12340,70.99,20240805,0.65,N,304100,500,60 억,,239136,N,N,206,N,00,N +20241119,151046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20950,-800,5,-3.68,5146170750,241318,25.13,22000,22150,20750,28250,15250,21750,21324.64,1.97,0,-23895,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2541,-26.93,3.47,12,1.99,-778.00,6033.00,35900,20240108,-41.64,12340,20240805,69.77,35900,-41.64,20240108,12340,69.77,20240805,35900,-41.64,20240108,12340,69.77,20240805,0.65,N,304100,500,60 억,,239136,N,N,344,N,00,N +20241119,141044,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20950,-800,5,-3.68,4707619100,220343,22.94,22000,22150,20850,28250,15250,21750,21364.34,1.97,0,-25942,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2541,-26.93,3.47,12,1.82,-778.00,6033.00,35900,20240108,-41.64,12340,20240805,69.77,35900,-41.64,20240108,12340,69.77,20240805,35900,-41.64,20240108,12340,69.77,20240805,0.65,N,304100,500,60 억,,239136,N,N,344,N,00,N +20241119,131047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21200,-550,5,-2.53,4329980150,202390,21.07,22000,22150,20850,28250,15250,21750,21393.62,1.97,0,-21252,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2572,-27.25,3.51,12,1.67,-778.00,6033.00,35900,20240108,-40.95,12340,20240805,71.80,35900,-40.95,20240108,12340,71.80,20240805,35900,-40.95,20240108,12340,71.80,20240805,0.65,N,304100,500,60 억,,239136,N,N,344,N,00,N +20241119,121034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20900,-850,5,-3.91,3838443050,179093,18.65,22000,22150,20850,28250,15250,21750,21432.05,1.97,0,-15386,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2535,-26.86,3.46,12,1.48,-778.00,6033.00,35900,20240108,-41.78,12340,20240805,69.37,35900,-41.78,20240108,12340,69.37,20240805,35900,-41.78,20240108,12340,69.37,20240805,0.65,N,304100,500,60 억,,239136,N,N,344,N,00,N +20241119,111046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21150,-600,5,-2.76,3453902500,160745,16.74,22000,22150,21000,28250,15250,21750,21486.26,1.97,0,-13815,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2566,-27.19,3.51,12,1.33,-778.00,6033.00,35900,20240108,-41.09,12340,20240805,71.39,35900,-41.09,20240108,12340,71.39,20240805,35900,-41.09,20240108,12340,71.39,20240805,0.65,N,304100,500,60 억,,239136,N,N,344,N,00,N +20241119,101111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21450,-300,5,-1.38,2715490300,125870,13.11,22000,22150,21150,28250,15250,21750,21573.27,1.97,0,-4140,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2602,-27.57,3.56,12,1.04,-778.00,6033.00,35900,20240108,-40.25,12340,20240805,73.82,35900,-40.25,20240108,12340,73.82,20240805,35900,-40.25,20240108,12340,73.82,20240805,0.65,N,304100,500,60 억,,239136,N,N,344,N,00,N +20241119,091106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21550,-200,5,-0.92,1474489200,67759,7.05,22000,22150,21250,28250,15250,21750,21760.84,1.97,0,-10196,25170,23460,21240,19530,17310,24315,20385,61,6500,500,15220,50,1,12130568,2614,-27.70,3.57,12,0.56,-778.00,6033.00,35900,20240108,-39.97,12340,20240805,74.64,35900,-39.97,20240108,12340,74.64,20240805,35900,-39.97,20240108,12340,74.64,20240805,0.65,N,304100,500,60 억,,239136,N,N,344,N,00,N 20241118,161031,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21750,2850,2,15.08,20871695200,955811,386.91,19020,22950,19020,24550,13230,18900,21837.13,1.54,0,58884,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2638,-27.96,3.61,12,7.88,-778.00,6033.00,35900,20240108,-39.42,12340,20240805,76.26,35900,-39.42,20240108,12340,76.26,20240805,35900,-39.42,20240108,12340,76.26,20240805,0.67,N,304100,500,60 억,,187315,N,N,344,N,00,N 20241118,151045,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21500,2600,2,13.76,20239965050,926672,375.11,19020,22950,19020,24550,13230,18900,21841.74,1.54,0,60648,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2608,-27.63,3.56,12,7.64,-778.00,6033.00,35900,20240108,-40.11,12340,20240805,74.23,35900,-40.11,20240108,12340,74.23,20240805,35900,-40.11,20240108,12340,74.23,20240805,0.67,N,304100,500,60 억,,187315,N,N,8,N,00,N 20241118,141047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21500,2600,2,13.76,19327937050,884300,357.96,19020,22950,19020,24550,13230,18900,21856.96,1.54,0,59339,20140,19520,18820,18200,17500,19170,17850,61,5650,500,13230,50,1,12130568,2608,-27.63,3.56,12,7.29,-778.00,6033.00,35900,20240108,-40.11,12340,20240805,74.23,35900,-40.11,20240108,12340,74.23,20240805,35900,-40.11,20240108,12340,74.23,20240805,0.67,N,304100,500,60 억,,187315,N,N,8,N,00,N diff --git a/304360/price/prices-20241101.csv b/304360/price/prices-20241101.csv index 71b95d18468e..a28d940e0ce0 100644 --- a/304360/price/prices-20241101.csv +++ b/304360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,5520,1,29.87,34956841030,1526234,241.39,20250,24000,19940,24000,12940,18480,22902.31,0.35,0,62916,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2819,-34.88,39.28,12,12.99,-688.00,611.00,51600,20240625,-53.49,6950,20231113,245.32,51600,-53.49,20240625,7800,207.69,20240126,51600,-53.49,20240625,7090,238.50,20231120,0.00,N,304360,500,58 억,,40535,N,N,0,N,00,N +20241119,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,24000,5520,1,29.87,34520759430,1508062,238.52,20250,24000,19940,24000,12940,18480,22890.81,0.35,0,62617,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2819,-34.88,39.28,12,12.84,-688.00,611.00,51600,20240625,-53.49,6950,20231113,245.32,51600,-53.49,20240625,7800,207.69,20240126,51600,-53.49,20240625,7090,238.50,20231120,0.00,N,304360,500,58 억,,40535,N,N,0,N,00,N +20241119,141044,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23850,5370,2,29.06,32591157330,1427506,225.78,20250,24000,19940,24000,12940,18480,22830.84,0.35,0,54789,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2801,-34.67,39.03,12,12.15,-688.00,611.00,51600,20240625,-53.78,6950,20231113,243.17,51600,-53.78,20240625,7800,205.77,20240126,51600,-53.78,20240625,7090,236.39,20231120,0.00,N,304360,500,58 억,,40535,N,N,0,N,00,N +20241119,131047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23600,5120,2,27.71,29577521380,1301423,205.84,20250,24000,19940,24000,12940,18480,22727.06,0.35,0,56013,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2772,-34.30,38.63,12,11.08,-688.00,611.00,51600,20240625,-54.26,6950,20231113,239.57,51600,-54.26,20240625,7800,202.56,20240126,51600,-54.26,20240625,7090,232.86,20231120,0.00,N,304360,500,58 억,,40535,N,N,0,N,00,N +20241119,121034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23250,4770,2,25.81,24851704780,1102433,174.36,20250,23900,19940,24000,12940,18480,22542.60,0.35,0,35620,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2731,-33.79,38.05,12,9.39,-688.00,611.00,51600,20240625,-54.94,6950,20231113,234.53,51600,-54.94,20240625,7800,198.08,20240126,51600,-54.94,20240625,7090,227.93,20231120,0.00,N,304360,500,58 억,,40535,N,N,0,N,00,N +20241119,111046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23150,4670,2,25.27,23211756230,1031332,163.12,20250,23900,19940,24000,12940,18480,22506.58,0.35,0,22764,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2719,-33.65,37.89,12,8.78,-688.00,611.00,51600,20240625,-55.14,6950,20231113,233.09,51600,-55.14,20240625,7800,196.79,20240126,51600,-55.14,20240625,7090,226.52,20231120,0.00,N,304360,500,58 억,,40535,N,N,0,N,00,N +20241119,101111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,23200,4720,2,25.54,20515846580,916391,144.94,20250,23900,19940,24000,12940,18480,22387.66,0.35,0,11067,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2725,-33.72,37.97,12,7.80,-688.00,611.00,51600,20240625,-55.04,6950,20231113,233.81,51600,-55.04,20240625,7800,197.44,20240126,51600,-55.04,20240625,7090,227.22,20231120,0.00,N,304360,500,58 억,,40535,N,N,0,N,00,N +20241119,091106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,22250,3770,2,20.40,6091443730,289873,45.85,20250,22250,19940,24000,12940,18480,21014.18,0.35,0,20401,21493,19986,19093,17586,16693,19540,17140,59,5520,500,11450,50,1,11745796,2613,-32.34,36.42,12,2.47,-688.00,611.00,51600,20240625,-56.88,6950,20231113,220.14,51600,-56.88,20240625,7800,185.26,20240126,51600,-56.88,20240625,7090,213.82,20231120,0.00,N,304360,500,58 억,,40535,Y,N,0,N,00,N 20241118,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18480,-1330,5,-6.71,11980078170,627783,87.92,20000,20600,18200,25750,13870,19810,19082.30,0.07,0,32234,23263,21536,20523,18796,17783,21030,18290,59,5940,500,12280,10,1,11745796,2171,-26.86,30.25,12,5.34,-688.00,611.00,51600,20240625,-64.19,6950,20231113,165.90,51600,-64.19,20240625,7800,136.92,20240126,51600,-64.19,20240625,7090,160.65,20231120,0.03,N,304360,500,58 억,,8289,N,N,0,N,00,N 20241118,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18510,-1300,5,-6.56,11430527440,597941,83.74,20000,20600,18200,25750,13870,19810,19115.16,0.07,0,31959,23263,21536,20523,18796,17783,21030,18290,59,5940,500,12280,10,1,11745796,2174,-26.90,30.29,12,5.09,-688.00,611.00,51600,20240625,-64.13,6950,20231113,166.33,51600,-64.13,20240625,7800,137.31,20240126,51600,-64.13,20240625,7090,161.07,20231120,0.03,N,304360,500,58 억,,8289,N,N,0,N,00,N 20241118,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,18840,-970,5,-4.90,9604374430,499544,69.96,20000,20600,18200,25750,13870,19810,19224.96,0.07,0,27765,23263,21536,20523,18796,17783,21030,18290,59,5940,500,12280,10,1,11745796,2213,-27.38,30.83,12,4.25,-688.00,611.00,51600,20240625,-63.49,6950,20231113,171.08,51600,-63.49,20240625,7800,141.54,20240126,51600,-63.49,20240625,7090,165.73,20231120,0.03,N,304360,500,58 억,,8289,N,N,0,N,00,N diff --git a/304840/price/prices-20241101.csv b/304840/price/prices-20241101.csv index 9ddfcb17130d..3f40f661c765 100644 --- a/304840/price/prices-20241101.csv +++ b/304840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161027,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3700,-15,5,-0.40,764200895,212342,81.94,3705,3785,3500,4825,2605,3715,3598.73,0.24,0,21214,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,780,-3.98,4.20,12,1.01,-930.00,881.00,6090,20241030,-39.24,2590,20240513,42.86,6090,-39.24,20241030,2590,42.86,20240513,6090,-39.24,20241030,2590,42.86,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N +20241119,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3635,-80,5,-2.15,736132105,204681,78.98,3705,3785,3500,4825,2605,3715,3596.48,0.24,0,22899,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,767,-3.91,4.13,12,0.97,-930.00,881.00,6090,20241030,-40.31,2590,20240513,40.35,6090,-40.31,20241030,2590,40.35,20240513,6090,-40.31,20241030,2590,40.35,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N +20241119,141045,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3600,-115,5,-3.10,665945500,185210,71.47,3705,3785,3500,4825,2605,3715,3595.62,0.24,0,12975,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,759,-3.87,4.09,12,0.88,-930.00,881.00,6090,20241030,-40.89,2590,20240513,39.00,6090,-40.89,20241030,2590,39.00,20240513,6090,-40.89,20241030,2590,39.00,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N +20241119,131047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3625,-90,5,-2.42,614462565,170914,65.95,3705,3785,3500,4825,2605,3715,3595.16,0.24,0,11420,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,764,-3.90,4.11,12,0.81,-930.00,881.00,6090,20241030,-40.48,2590,20240513,39.96,6090,-40.48,20241030,2590,39.96,20240513,6090,-40.48,20241030,2590,39.96,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N +20241119,121034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3640,-75,5,-2.02,561454525,156259,60.30,3705,3785,3500,4825,2605,3715,3593.10,0.24,0,14891,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,768,-3.91,4.13,12,0.74,-930.00,881.00,6090,20241030,-40.23,2590,20240513,40.54,6090,-40.23,20241030,2590,40.54,20240513,6090,-40.23,20241030,2590,40.54,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N +20241119,111046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3585,-130,5,-3.50,488393705,135899,52.44,3705,3785,3500,4825,2605,3715,3593.80,0.24,0,16050,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,756,-3.85,4.07,12,0.64,-930.00,881.00,6090,20241030,-41.13,2590,20240513,38.42,6090,-41.13,20241030,2590,38.42,20240513,6090,-41.13,20241030,2590,38.42,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N +20241119,101111,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3550,-165,5,-4.44,390247665,108401,41.83,3705,3785,3500,4825,2605,3715,3600.04,0.24,0,7212,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,749,-3.82,4.03,12,0.51,-930.00,881.00,6090,20241030,-41.71,2590,20240513,37.07,6090,-41.71,20241030,2590,37.07,20240513,6090,-41.71,20241030,2590,37.07,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N +20241119,091107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3665,-50,5,-1.35,39614800,10729,4.14,3705,3785,3655,4825,2605,3715,3692.31,0.24,0,-1405,3911,3812,3701,3602,3491,3862,3652,105,1110,500,2520,5,1,21089464,773,-3.94,4.16,12,0.05,-930.00,881.00,6090,20241030,-39.82,2590,20240513,41.51,6090,-39.82,20241030,2590,41.51,20240513,6090,-39.82,20241030,2590,41.51,20240513,0.00,N,304840,500,105 억,,49876,N,N,0,N,00,N 20241118,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3715,35,2,0.95,946978145,256245,29.50,3625,3800,3590,4780,2580,3680,3695.54,0.23,0,528,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,783,-3.99,4.22,12,1.22,-930.00,881.00,6090,20241030,-39.00,2590,20240513,43.44,6090,-39.00,20241030,2590,43.44,20240513,6090,-39.00,20241030,2590,43.44,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N 20241118,151046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3705,25,2,0.68,898947060,243305,28.01,3625,3800,3590,4780,2580,3680,3694.74,0.23,0,1396,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,781,-3.98,4.21,12,1.15,-930.00,881.00,6090,20241030,-39.16,2590,20240513,43.05,6090,-39.16,20241030,2590,43.05,20240513,6090,-39.16,20241030,2590,43.05,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N 20241118,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3660,-20,5,-0.54,821910385,222367,25.60,3625,3800,3590,4780,2580,3680,3696.19,0.23,0,1677,4346,4012,3766,3432,3186,3890,3310,105,1100,500,2500,5,1,21089464,772,-3.94,4.15,12,1.05,-930.00,881.00,6090,20241030,-39.90,2590,20240513,41.31,6090,-39.90,20241030,2590,41.31,20240513,6090,-39.90,20241030,2590,41.31,20240513,0.00,N,304840,500,105 억,,49330,N,N,0,N,00,N diff --git a/305090/price/prices-20241101.csv b/305090/price/prices-20241101.csv index 2884cbe2ccb7..56b804364726 100644 --- a/305090/price/prices-20241101.csv +++ b/305090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161027,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15040,1640,2,12.24,19045692000,1311973,460.25,13410,15180,13320,17420,9380,13400,14515.68,1.18,0,272129,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2490,395.79,27.10,12,7.92,38.00,555.00,16190,20240923,-7.10,4880,20240308,208.20,16190,-7.10,20240923,4880,208.20,20240308,16190,-7.10,20240923,4880,208.20,20240308,0.09,N,305090,500,82 억,,195887,N,N,568,N,00,N +20241119,151046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,15010,1610,2,12.01,18549968010,1278972,448.67,13410,15180,13320,17420,9380,13400,14503.81,1.18,0,271887,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2485,395.00,27.05,12,7.72,38.00,555.00,16190,20240923,-7.29,4880,20240308,207.58,16190,-7.29,20240923,4880,207.58,20240308,16190,-7.29,20240923,4880,207.58,20240308,0.09,N,305090,500,82 억,,195887,N,N,980,N,00,N +20241119,141045,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14710,1310,2,9.78,13041211210,907858,318.48,13410,14710,13320,17420,9380,13400,14364.81,1.18,0,146668,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2436,387.11,26.50,12,5.48,38.00,555.00,16190,20240923,-9.14,4880,20240308,201.43,16190,-9.14,20240923,4880,201.43,20240308,16190,-9.14,20240923,4880,201.43,20240308,0.09,N,305090,500,82 억,,195887,N,N,980,N,00,N +20241119,131048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14100,700,2,5.22,8296051320,581210,203.89,13410,14660,13320,17420,9380,13400,14273.76,1.18,0,111327,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2335,371.05,25.41,12,3.51,38.00,555.00,16190,20240923,-12.91,4880,20240308,188.93,16190,-12.91,20240923,4880,188.93,20240308,16190,-12.91,20240923,4880,188.93,20240308,0.09,N,305090,500,82 억,,195887,N,N,980,N,00,N +20241119,121035,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14270,870,2,6.49,5969378120,416009,145.94,13410,14660,13320,17420,9380,13400,14349.16,1.18,0,55143,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2363,375.53,25.71,12,2.51,38.00,555.00,16190,20240923,-11.86,4880,20240308,192.42,16190,-11.86,20240923,4880,192.42,20240308,16190,-11.86,20240923,4880,192.42,20240308,0.09,N,305090,500,82 억,,195887,N,N,980,N,00,N +20241119,111047,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14340,940,2,7.01,5023709710,349714,122.68,13410,14660,13320,17420,9380,13400,14365.19,1.18,0,47091,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2374,377.37,25.84,12,2.11,38.00,555.00,16190,20240923,-11.43,4880,20240308,193.85,16190,-11.43,20240923,4880,193.85,20240308,16190,-11.43,20240923,4880,193.85,20240308,0.09,N,305090,500,82 억,,195887,N,N,980,N,00,N +20241119,101112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14260,860,2,6.42,4257443680,296513,104.02,13410,14660,13320,17420,9380,13400,14358.37,1.18,0,44900,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2361,375.26,25.69,12,1.79,38.00,555.00,16190,20240923,-11.92,4880,20240308,192.21,16190,-11.92,20240923,4880,192.21,20240308,16190,-11.92,20240923,4880,192.21,20240308,0.09,N,305090,500,82 억,,195887,N,N,980,N,00,N +20241119,091107,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,14370,970,2,7.24,1329916550,93654,32.85,13410,14410,13320,17420,9380,13400,14200.32,1.18,0,7602,14286,13842,13096,12652,11906,14065,12875,83,4020,500,9380,10,1,16556890,2379,378.16,25.89,12,0.57,38.00,555.00,16190,20240923,-11.24,4880,20240308,194.47,16190,-11.24,20240923,4880,194.47,20240308,16190,-11.24,20240923,4880,194.47,20240308,0.09,N,305090,500,82 억,,195887,N,N,980,N,00,N 20241118,161032,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13400,520,2,4.04,3744222310,284375,128.97,12910,13540,12350,16740,9020,12880,13168.61,1.07,0,23727,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2219,352.63,24.14,12,1.72,38.00,555.00,16190,20240923,-17.23,4880,20240308,174.59,16190,-17.23,20240923,4880,174.59,20240308,16190,-17.23,20240923,4880,174.59,20240308,0.10,N,305090,500,82 억,,176385,N,N,979,N,00,N 20241118,151046,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13350,470,2,3.65,3686633070,280070,127.01,12910,13540,12350,16740,9020,12880,13165.37,1.07,0,23330,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2210,351.32,24.05,12,1.69,38.00,555.00,16190,20240923,-17.54,4880,20240308,173.57,16190,-17.54,20240923,4880,173.57,20240308,16190,-17.54,20240923,4880,173.57,20240308,0.10,N,305090,500,82 억,,176385,N,N,771,N,00,N 20241118,141048,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,13300,420,2,3.26,3367668230,256225,116.20,12910,13540,12350,16740,9020,12880,13145.56,1.07,0,28437,13786,13332,12996,12542,12206,13165,12375,83,3860,500,9010,10,1,16556890,2202,350.00,23.96,12,1.55,38.00,555.00,16190,20240923,-17.85,4880,20240308,172.54,16190,-17.85,20240923,4880,172.54,20240308,16190,-17.85,20240923,4880,172.54,20240308,0.10,N,305090,500,82 억,,176385,N,N,771,N,00,N diff --git a/306040/price/prices-20241101.csv b/306040/price/prices-20241101.csv index 9e03c5c095cd..27375e0b0af0 100644 --- a/306040/price/prices-20241101.csv +++ b/306040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161028,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5100,-80,5,-1.54,72254690,14112,50.80,5080,5180,5040,6730,3630,5180,5120.12,1.79,0,-36,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,503,3.83,0.36,12,0.14,1330.00,14073.00,10130,20231221,-49.65,4875,20241115,4.62,9530,-46.48,20240102,4875,4.62,20241115,10130,-49.65,20231221,4875,4.62,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N +20241119,151047,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5090,-90,5,-1.74,69532050,13579,48.89,5080,5180,5040,6730,3630,5180,5120.56,1.79,0,74,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,502,3.83,0.36,12,0.14,1330.00,14073.00,10130,20231221,-49.75,4875,20241115,4.41,9530,-46.59,20240102,4875,4.41,20241115,10130,-49.75,20231221,4875,4.41,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N +20241119,141045,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5150,-30,5,-0.58,60182660,11747,42.29,5080,5180,5040,6730,3630,5180,5123.24,1.79,0,-716,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,508,3.87,0.37,12,0.12,1330.00,14073.00,10130,20231221,-49.16,4875,20241115,5.64,9530,-45.96,20240102,4875,5.64,20241115,10130,-49.16,20231221,4875,5.64,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N +20241119,131048,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5140,-40,5,-0.77,55582400,10851,39.06,5080,5180,5040,6730,3630,5180,5122.33,1.79,0,-716,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,507,3.86,0.37,12,0.11,1330.00,14073.00,10130,20231221,-49.26,4875,20241115,5.44,9530,-46.07,20240102,4875,5.44,20241115,10130,-49.26,20231221,4875,5.44,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N +20241119,121035,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5170,-10,5,-0.19,51207320,10000,36.00,5080,5180,5040,6730,3630,5180,5120.73,1.79,0,-715,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,510,3.89,0.37,12,0.10,1330.00,14073.00,10130,20231221,-48.96,4875,20241115,6.05,9530,-45.75,20240102,4875,6.05,20241115,10130,-48.96,20231221,4875,6.05,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N +20241119,111047,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5170,-10,5,-0.19,49498740,9669,34.81,5080,5180,5040,6730,3630,5180,5119.32,1.79,0,-715,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,510,3.89,0.37,12,0.10,1330.00,14073.00,10130,20231221,-48.96,4875,20241115,6.05,9530,-45.75,20240102,4875,6.05,20241115,10130,-48.96,20231221,4875,6.05,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N +20241119,101112,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5180,0,3,0.00,49179610,9607,34.59,5080,5180,5040,6730,3630,5180,5119.14,1.79,0,-715,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,511,3.89,0.37,12,0.10,1330.00,14073.00,10130,20231221,-48.86,4875,20241115,6.26,9530,-45.65,20240102,4875,6.26,20241115,10130,-48.86,20231221,4875,6.26,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N +20241119,091107,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5120,-60,5,-1.16,9573130,1886,6.79,5080,5120,5040,6730,3630,5180,5075.89,1.79,0,3,5523,5351,5168,4996,4813,5260,4905,49,1550,500,3720,10,1,9865828,505,3.85,0.36,12,0.02,1330.00,14073.00,10130,20231221,-49.46,4875,20241115,5.03,9530,-46.27,20240102,4875,5.03,20241115,10130,-49.46,20231221,4875,5.03,20241115,1.53,N,306040,500,49 억,,176416,N,N,0,N,00,N 20241118,161032,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5180,-70,5,-1.33,141558510,27776,33.28,5290,5340,4985,6820,3680,5250,5096.38,1.80,0,-1137,5620,5435,5155,4970,4690,5295,4830,49,1570,500,3780,10,1,9865828,511,3.89,0.37,12,0.28,1330.00,14073.00,10130,20231221,-48.86,4875,20241115,6.26,9530,-45.65,20240102,4875,6.26,20241115,10130,-48.86,20231221,4875,6.26,20241115,1.53,N,306040,500,49 억,,177533,N,N,0,N,00,N 20241118,151046,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5040,-210,5,-4.00,130061810,25515,30.57,5290,5340,4985,6820,3680,5250,5097.46,1.80,0,-560,5620,5435,5155,4970,4690,5295,4830,49,1570,500,3780,10,1,9865828,497,3.79,0.36,12,0.26,1330.00,14073.00,10130,20231221,-50.25,4875,20241115,3.38,9530,-47.11,20240102,4875,3.38,20241115,10130,-50.25,20231221,4875,3.38,20241115,1.53,N,306040,500,49 억,,177533,N,N,0,N,00,N 20241118,141048,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5030,-220,5,-4.19,111294970,21764,26.07,5290,5340,5000,6820,3680,5250,5113.72,1.80,0,-489,5620,5435,5155,4970,4690,5295,4830,49,1570,500,3780,10,1,9865828,496,3.78,0.36,12,0.22,1330.00,14073.00,10130,20231221,-50.35,4875,20241115,3.18,9530,-47.22,20240102,4875,3.18,20241115,10130,-50.35,20231221,4875,3.18,20241115,1.53,N,306040,500,49 억,,177533,N,N,0,N,00,N diff --git a/306200/price/prices-20241101.csv b/306200/price/prices-20241101.csv index 7a872b4490dd..eab153ce8e3f 100644 --- a/306200/price/prices-20241101.csv +++ b/306200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161028,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,115800,3500,2,3.12,994576700,8547,173.86,113000,118400,111900,145900,78700,112300,116365.59,6.69,0,-1796,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3284,1.74,0.33,12,0.30,66578.00,352482.00,145700,20240605,-20.52,108100,20241115,7.12,145700,-20.52,20240605,108100,7.12,20241115,145700,-20.52,20240605,108100,7.12,20241115,0.58,N,306200,5000,141 억,,189661,N,N,14,N,00,N +20241119,151047,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,116500,4200,2,3.74,936038100,8046,163.67,113000,118400,111900,145900,78700,112300,116335.83,6.69,0,-1461,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3304,1.75,0.33,12,0.28,66578.00,352482.00,145700,20240605,-20.04,108100,20241115,7.77,145700,-20.04,20240605,108100,7.77,20241115,145700,-20.04,20240605,108100,7.77,20241115,0.58,N,306200,5000,141 억,,189661,N,N,13,N,00,N +20241119,141045,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,116600,4300,2,3.83,836969200,7192,146.30,113000,118400,111900,145900,78700,112300,116375.03,6.69,0,-1090,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3307,1.75,0.33,12,0.25,66578.00,352482.00,145700,20240605,-19.97,108100,20241115,7.86,145700,-19.97,20240605,108100,7.86,20241115,145700,-19.97,20240605,108100,7.86,20241115,0.58,N,306200,5000,141 억,,189661,N,N,13,N,00,N +20241119,131048,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,115700,3400,2,3.03,728186900,6256,127.26,113000,118400,111900,145900,78700,112300,116398.16,6.69,0,-816,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3282,1.74,0.33,12,0.22,66578.00,352482.00,145700,20240605,-20.59,108100,20241115,7.03,145700,-20.59,20240605,108100,7.03,20241115,145700,-20.59,20240605,108100,7.03,20241115,0.58,N,306200,5000,141 억,,189661,N,N,13,N,00,N +20241119,121035,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,114400,2100,2,1.87,627462200,5381,109.46,113000,118400,111900,145900,78700,112300,116606.99,6.69,0,-967,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3245,1.72,0.32,12,0.19,66578.00,352482.00,145700,20240605,-21.48,108100,20241115,5.83,145700,-21.48,20240605,108100,5.83,20241115,145700,-21.48,20240605,108100,5.83,20241115,0.58,N,306200,5000,141 억,,189661,N,N,13,N,00,N +20241119,111047,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,117700,5400,2,4.81,494599500,4237,86.19,113000,118400,111900,145900,78700,112300,116733.42,6.69,0,-184,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3338,1.77,0.33,12,0.15,66578.00,352482.00,145700,20240605,-19.22,108100,20241115,8.88,145700,-19.22,20240605,108100,8.88,20241115,145700,-19.22,20240605,108100,8.88,20241115,0.58,N,306200,5000,141 억,,189661,N,N,13,N,00,N +20241119,101112,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,116500,4200,2,3.74,329296100,2823,57.42,113000,118400,111900,145900,78700,112300,116647.57,6.69,0,467,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3304,1.75,0.33,12,0.10,66578.00,352482.00,145700,20240605,-20.04,108100,20241115,7.77,145700,-20.04,20240605,108100,7.77,20241115,145700,-20.04,20240605,108100,7.77,20241115,0.58,N,306200,5000,141 억,,189661,N,N,13,N,00,N +20241119,091108,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,113500,1200,2,1.07,6552300,58,1.18,113000,113800,111900,145900,78700,112300,112970.69,6.69,0,-18,116433,114366,111433,109366,106433,115400,110400,142,33600,5000,85340,100,1,2836300,3219,1.70,0.32,12,0.00,66578.00,352482.00,145700,20240605,-22.10,108100,20241115,5.00,145700,-22.10,20240605,108100,5.00,20241115,145700,-22.10,20240605,108100,5.00,20241115,0.58,N,306200,5000,141 억,,189661,N,N,13,N,00,N 20241118,161032,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,112300,2800,2,2.56,548629400,4894,76.35,108500,113500,108500,142300,76700,109500,112102.45,6.70,0,-784,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3185,1.69,0.32,12,0.17,66578.00,352482.00,145700,20240605,-22.92,108100,20241115,3.89,145700,-22.92,20240605,108100,3.89,20241115,145700,-22.92,20240605,108100,3.89,20241115,0.58,N,306200,5000,141 억,,190062,N,N,13,N,00,N 20241118,151046,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,113300,3800,2,3.47,525440700,4689,73.15,108500,113300,108500,142300,76700,109500,112058.16,6.70,0,-681,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3214,1.70,0.32,12,0.17,66578.00,352482.00,145700,20240605,-22.24,108100,20241115,4.81,145700,-22.24,20240605,108100,4.81,20241115,145700,-22.24,20240605,108100,4.81,20241115,0.58,N,306200,5000,141 억,,190062,N,N,0,N,00,N 20241118,141048,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,112400,2900,2,2.65,452106300,4037,62.98,108500,113000,108500,142300,76700,109500,111990.66,6.70,0,-506,112300,110900,109500,108100,106700,110200,107400,142,32800,5000,83220,100,1,2836300,3188,1.69,0.32,12,0.14,66578.00,352482.00,145700,20240605,-22.86,108100,20241115,3.98,145700,-22.86,20240605,108100,3.98,20241115,145700,-22.86,20240605,108100,3.98,20241115,0.58,N,306200,5000,141 억,,190062,N,N,0,N,00,N diff --git a/306620/price/prices-20241101.csv b/306620/price/prices-20241101.csv index e2f38ec32b3b..5d32c10786fa 100644 --- a/306620/price/prices-20241101.csv +++ b/306620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161028,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2155,35,2,1.65,819767380,381157,97.85,2135,2190,2120,2755,1485,2120,2150.72,0.54,0,-73594,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,918,-17.66,2.05,12,0.89,-122.00,1050.00,3420,20240430,-36.99,1672,20240909,28.89,3420,-36.99,20240430,1672,28.89,20240909,3420,-36.99,20240430,1672,28.89,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N +20241119,151047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2140,20,2,0.94,768762980,357423,91.76,2135,2190,2120,2755,1485,2120,2150.85,0.54,0,-77641,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,912,-17.54,2.04,12,0.84,-122.00,1050.00,3420,20240430,-37.43,1672,20240909,27.99,3420,-37.43,20240430,1672,27.99,20240909,3420,-37.43,20240430,1672,27.99,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N +20241119,141046,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2130,10,2,0.47,689763320,320449,82.26,2135,2190,2120,2755,1485,2120,2152.49,0.54,0,-89154,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,908,-17.46,2.03,12,0.75,-122.00,1050.00,3420,20240430,-37.72,1672,20240909,27.39,3420,-37.72,20240430,1672,27.39,20240909,3420,-37.72,20240430,1672,27.39,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N +20241119,131049,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2145,25,2,1.18,626500360,290775,74.65,2135,2190,2130,2755,1485,2120,2154.59,0.54,0,-81356,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,914,-17.58,2.04,12,0.68,-122.00,1050.00,3420,20240430,-37.28,1672,20240909,28.29,3420,-37.28,20240430,1672,28.29,20240909,3420,-37.28,20240430,1672,28.29,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N +20241119,121035,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,30,2,1.42,592616275,274972,70.59,2135,2190,2130,2755,1485,2120,2155.19,0.54,0,-81325,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,916,-17.62,2.05,12,0.65,-122.00,1050.00,3420,20240430,-37.13,1672,20240909,28.59,3420,-37.13,20240430,1672,28.59,20240909,3420,-37.13,20240430,1672,28.59,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N +20241119,111047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2165,45,2,2.12,536030000,248615,63.82,2135,2190,2130,2755,1485,2120,2156.06,0.54,0,-76953,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,922,-17.75,2.06,12,0.58,-122.00,1050.00,3420,20240430,-36.70,1672,20240909,29.49,3420,-36.70,20240430,1672,29.49,20240909,3420,-36.70,20240430,1672,29.49,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N +20241119,101112,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2150,30,2,1.42,444394970,205937,52.87,2135,2190,2130,2755,1485,2120,2157.92,0.54,0,-71376,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,916,-17.62,2.05,12,0.48,-122.00,1050.00,3420,20240430,-37.13,1672,20240909,28.59,3420,-37.13,20240430,1672,28.59,20240909,3420,-37.13,20240430,1672,28.59,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N +20241119,091108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2175,55,2,2.59,169831845,78467,20.14,2135,2190,2135,2755,1485,2120,2164.37,0.54,0,-31652,2223,2171,2108,2056,1993,2197,2082,43,635,100,1520,5,1,42608149,927,-17.83,2.07,12,0.18,-122.00,1050.00,3420,20240430,-36.40,1672,20240909,30.08,3420,-36.40,20240430,1672,30.08,20240909,3420,-36.40,20240430,1672,30.08,20240909,1.10,N,306620,100,42 억,,231374,N,N,0,N,00,N 20241118,161033,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,60,2,2.91,814938885,385861,95.68,2100,2160,2045,2675,1445,2060,2111.95,0.55,0,-2472,2154,2107,2053,2006,1952,2080,1979,43,615,100,1480,5,1,42608149,903,-17.38,2.02,12,0.91,-122.00,1050.00,3420,20240430,-38.01,1672,20240909,26.79,3420,-38.01,20240430,1672,26.79,20240909,3420,-38.01,20240430,1672,26.79,20240909,1.10,N,306620,100,42 억,,233486,N,N,0,N,00,N 20241118,151047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,65,2,3.16,775927175,367460,91.12,2100,2160,2045,2675,1445,2060,2111.63,0.55,0,-1713,2154,2107,2053,2006,1952,2080,1979,43,615,100,1480,5,1,42608149,905,-17.42,2.02,12,0.86,-122.00,1050.00,3420,20240430,-37.87,1672,20240909,27.09,3420,-37.87,20240430,1672,27.09,20240909,3420,-37.87,20240430,1672,27.09,20240909,1.10,N,306620,100,42 억,,233486,N,N,0,N,00,N 20241118,141048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,50,2,2.43,709186805,335980,83.31,2100,2160,2045,2675,1445,2060,2110.84,0.55,0,-3441,2154,2107,2053,2006,1952,2080,1979,43,615,100,1480,5,1,42608149,899,-17.30,2.01,12,0.79,-122.00,1050.00,3420,20240430,-38.30,1672,20240909,26.20,3420,-38.30,20240430,1672,26.20,20240909,3420,-38.30,20240430,1672,26.20,20240909,1.10,N,306620,100,42 억,,233486,N,N,0,N,00,N diff --git a/307180/price/prices-20241101.csv b/307180/price/prices-20241101.csv index 63e7effedba8..4fcb2f091f09 100644 --- a/307180/price/prices-20241101.csv +++ b/307180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161028,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,-80,5,-2.61,879089290,286328,150.68,2995,3220,2965,3990,2150,3070,3070.24,0.66,0,-26342,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,809,-4.16,13.53,12,1.06,-719.00,221.00,3925,20240827,-23.82,2500,20240805,19.60,3925,-23.82,20240827,2500,19.60,20240805,3925,-23.82,20240827,2500,19.60,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N +20241119,151047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3000,-70,5,-2.28,851031940,276948,145.75,2995,3220,2965,3990,2150,3070,3072.89,0.66,0,-22843,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,811,-4.17,13.57,12,1.02,-719.00,221.00,3925,20240827,-23.57,2500,20240805,20.00,3925,-23.57,20240827,2500,20.00,20240805,3925,-23.57,20240827,2500,20.00,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N +20241119,141046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2970,-100,5,-3.26,810475390,263344,138.59,2995,3220,2970,3990,2150,3070,3077.63,0.66,0,-17492,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,803,-4.13,13.44,12,0.97,-719.00,221.00,3925,20240827,-24.33,2500,20240805,18.80,3925,-24.33,20240827,2500,18.80,20240805,3925,-24.33,20240827,2500,18.80,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N +20241119,131049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,10,2,0.33,526004940,169690,89.30,2995,3220,2995,3990,2150,3070,3099.80,0.66,0,-2633,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,833,-4.28,13.94,12,0.63,-719.00,221.00,3925,20240827,-21.53,2500,20240805,23.20,3925,-21.53,20240827,2500,23.20,20240805,3925,-21.53,20240827,2500,23.20,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N +20241119,121036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-25,5,-0.81,123817795,40652,21.39,2995,3115,2995,3990,2150,3070,3045.80,0.66,0,9060,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,823,-4.24,13.78,12,0.15,-719.00,221.00,3925,20240827,-22.42,2500,20240805,21.80,3925,-22.42,20240827,2500,21.80,20240805,3925,-22.42,20240827,2500,21.80,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N +20241119,111047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-40,5,-1.30,116838150,38351,20.18,2995,3115,2995,3990,2150,3070,3046.55,0.66,0,8152,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,819,-4.21,13.71,12,0.14,-719.00,221.00,3925,20240827,-22.80,2500,20240805,21.20,3925,-22.80,20240827,2500,21.20,20240805,3925,-22.80,20240827,2500,21.20,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N +20241119,101113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,-35,5,-1.14,79603105,26111,13.74,2995,3115,2995,3990,2150,3070,3048.64,0.66,0,7292,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,821,-4.22,13.73,12,0.10,-719.00,221.00,3925,20240827,-22.68,2500,20240805,21.40,3925,-22.68,20240827,2500,21.40,20240805,3925,-22.68,20240827,2500,21.40,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N +20241119,091108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,0,3,0.00,25173065,8300,4.37,2995,3115,2995,3990,2150,3070,3032.90,0.66,0,2873,3270,3170,2975,2875,2680,3220,2925,27,920,100,2270,5,1,27042828,830,-4.27,13.89,12,0.03,-719.00,221.00,3925,20240827,-21.78,2500,20240805,22.80,3925,-21.78,20240827,2500,22.80,20240805,3925,-21.78,20240827,2500,22.80,20240805,0.02,N,307180,100,27 억,,179524,N,N,0,N,00,N 20241118,161033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3070,240,2,8.48,561364220,190020,234.16,2840,3075,2780,3675,1985,2830,2954.47,0.60,0,18462,2960,2895,2805,2740,2650,2850,2695,27,845,100,2090,5,1,27042828,830,-4.27,13.89,12,0.70,-719.00,221.00,3925,20240827,-21.78,2500,20240805,22.80,3925,-21.78,20240827,2500,22.80,20240805,3925,-21.78,20240827,2500,22.80,20240805,0.02,N,307180,100,27 억,,161956,N,N,0,N,00,N 20241118,151047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,230,2,8.13,509074235,172970,213.15,2840,3070,2780,3675,1985,2830,2943.37,0.60,0,16951,2960,2895,2805,2740,2650,2850,2695,27,845,100,2090,5,1,27042828,828,-4.26,13.85,12,0.64,-719.00,221.00,3925,20240827,-22.04,2500,20240805,22.40,3925,-22.04,20240827,2500,22.40,20240805,3925,-22.04,20240827,2500,22.40,20240805,0.02,N,307180,100,27 억,,161956,N,N,0,N,00,N 20241118,141049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2990,160,2,5.65,422423475,144460,178.01,2840,3020,2780,3675,1985,2830,2924.39,0.60,0,13208,2960,2895,2805,2740,2650,2850,2695,27,845,100,2090,5,1,27042828,809,-4.16,13.53,12,0.53,-719.00,221.00,3925,20240827,-23.82,2500,20240805,19.60,3925,-23.82,20240827,2500,19.60,20240805,3925,-23.82,20240827,2500,19.60,20240805,0.02,N,307180,100,27 억,,161956,N,N,0,N,00,N diff --git a/307280/price/prices-20241101.csv b/307280/price/prices-20241101.csv index 19da89c6b658..c096777bd7b4 100644 --- a/307280/price/prices-20241101.csv +++ b/307280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161029,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1262,4,2,0.32,52187955,41824,145.94,1235,1263,1235,1635,881,1258,1247.80,0.33,0,-10143,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,466,8.41,1.32,12,0.11,150.00,953.00,1990,20240325,-36.58,1195,20241115,5.61,1990,-36.58,20240325,1195,5.61,20241115,1990,-36.58,20240325,1195,5.61,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N +20241119,151048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1262,4,2,0.32,51861623,41565,145.03,1235,1263,1235,1635,881,1258,1247.72,0.33,0,-10140,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,466,8.41,1.32,12,0.11,150.00,953.00,1990,20240325,-36.58,1195,20241115,5.61,1990,-36.58,20240325,1195,5.61,20241115,1990,-36.58,20240325,1195,5.61,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N +20241119,141046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1262,4,2,0.32,51847741,41554,144.99,1235,1263,1235,1635,881,1258,1247.72,0.33,0,-10140,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,466,8.41,1.32,12,0.11,150.00,953.00,1990,20240325,-36.58,1195,20241115,5.61,1990,-36.58,20240325,1195,5.61,20241115,1990,-36.58,20240325,1195,5.61,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N +20241119,131049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1261,3,2,0.24,51499816,41278,144.03,1235,1263,1235,1635,881,1258,1247.63,0.33,0,-10081,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,466,8.41,1.32,12,0.11,150.00,953.00,1990,20240325,-36.63,1195,20241115,5.52,1990,-36.63,20240325,1195,5.52,20241115,1990,-36.63,20240325,1195,5.52,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N +20241119,121036,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1249,-9,5,-0.72,43560101,34949,121.95,1235,1258,1235,1635,881,1258,1246.39,0.33,0,-9217,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,462,8.33,1.31,12,0.09,150.00,953.00,1990,20240325,-37.24,1195,20241115,4.52,1990,-37.24,20240325,1195,4.52,20241115,1990,-37.24,20240325,1195,4.52,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N +20241119,111048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1247,-11,5,-0.87,40854295,32772,114.35,1235,1258,1235,1635,881,1258,1246.62,0.33,0,-8614,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,461,8.31,1.31,12,0.09,150.00,953.00,1990,20240325,-37.34,1195,20241115,4.35,1990,-37.34,20240325,1195,4.35,20241115,1990,-37.34,20240325,1195,4.35,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N +20241119,101113,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1251,-7,5,-0.56,24542145,19658,68.59,1235,1258,1235,1635,881,1258,1248.46,0.33,0,-10891,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,462,8.34,1.31,12,0.05,150.00,953.00,1990,20240325,-37.14,1195,20241115,4.69,1990,-37.14,20240325,1195,4.69,20241115,1990,-37.14,20240325,1195,4.69,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N +20241119,091108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1258,0,3,0.00,19315640,15450,53.91,1235,1258,1235,1635,881,1258,1250.20,0.33,0,-10553,1277,1267,1253,1243,1229,1272,1248,37,377,100,900,1,1,36959013,465,8.39,1.32,12,0.04,150.00,953.00,1990,20240325,-36.78,1195,20241115,5.27,1990,-36.78,20240325,1195,5.27,20241115,1990,-36.78,20240325,1195,5.27,20241115,2.45,N,307280,100,36 억,,120149,N,N,0,N,00,N 20241118,161033,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1258,20,2,1.62,35906600,28659,55.24,1249,1263,1239,1609,867,1238,1252.89,0.33,0,-1041,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,465,8.39,1.32,12,0.08,150.00,953.00,1990,20240325,-36.78,1195,20241115,5.27,1990,-36.78,20240325,1195,5.27,20241115,1990,-36.78,20240325,1195,5.27,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N 20241118,151047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1258,20,2,1.62,35110286,28026,54.02,1249,1263,1239,1609,867,1238,1252.78,0.33,0,-1041,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,465,8.39,1.32,12,0.08,150.00,953.00,1990,20240325,-36.78,1195,20241115,5.27,1990,-36.78,20240325,1195,5.27,20241115,1990,-36.78,20240325,1195,5.27,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N 20241118,141049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1257,19,2,1.53,30813227,24608,47.43,1249,1263,1239,1609,867,1238,1252.16,0.33,0,-1041,1272,1255,1225,1208,1178,1263,1216,37,371,100,890,1,1,36959013,465,8.38,1.32,12,0.07,150.00,953.00,1990,20240325,-36.83,1195,20241115,5.19,1990,-36.83,20240325,1195,5.19,20241115,1990,-36.83,20240325,1195,5.19,20241115,2.43,N,307280,100,36 억,,121190,N,N,0,N,00,N diff --git a/307750/price/prices-20241101.csv b/307750/price/prices-20241101.csv index d3650834030a..1334e37d8df0 100644 --- a/307750/price/prices-20241101.csv +++ b/307750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161029,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3810,0,3,0.00,128801605,33807,49.05,3755,3845,3755,4950,2670,3810,3809.91,0.34,0,-4717,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1870,38.88,1.94,12,0.07,98.00,1965.00,7090,20240229,-46.26,3590,20241115,6.13,7090,-46.26,20240229,3590,6.13,20241115,7090,-46.26,20240229,3590,6.13,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N +20241119,151048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3820,10,2,0.26,122668865,32199,46.72,3755,3845,3755,4950,2670,3810,3809.71,0.34,0,-4528,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1874,38.98,1.94,12,0.07,98.00,1965.00,7090,20240229,-46.12,3590,20241115,6.41,7090,-46.12,20240229,3590,6.41,20241115,7090,-46.12,20240229,3590,6.41,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N +20241119,141046,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3815,5,2,0.13,83014735,21820,31.66,3755,3845,3755,4950,2670,3810,3804.52,0.34,0,-2953,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1872,38.93,1.94,12,0.04,98.00,1965.00,7090,20240229,-46.19,3590,20241115,6.27,7090,-46.19,20240229,3590,6.27,20241115,7090,-46.19,20240229,3590,6.27,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N +20241119,131049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3810,0,3,0.00,55026790,14482,21.01,3755,3845,3755,4950,2670,3810,3799.67,0.34,0,-287,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1870,38.88,1.94,12,0.03,98.00,1965.00,7090,20240229,-46.26,3590,20241115,6.13,7090,-46.26,20240229,3590,6.13,20241115,7090,-46.26,20240229,3590,6.13,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N +20241119,121036,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3805,-5,5,-0.13,47620010,12535,18.19,3755,3845,3755,4950,2670,3810,3798.96,0.34,0,320,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1867,38.83,1.94,12,0.03,98.00,1965.00,7090,20240229,-46.33,3590,20241115,5.99,7090,-46.33,20240229,3590,5.99,20241115,7090,-46.33,20240229,3590,5.99,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N +20241119,111048,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3820,10,2,0.26,36841045,9703,14.08,3755,3845,3755,4950,2670,3810,3796.87,0.34,0,1670,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1874,38.98,1.94,12,0.02,98.00,1965.00,7090,20240229,-46.12,3590,20241115,6.41,7090,-46.12,20240229,3590,6.41,20241115,7090,-46.12,20240229,3590,6.41,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N +20241119,101113,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3825,15,2,0.39,27482260,7247,10.52,3755,3845,3755,4950,2670,3810,3792.23,0.34,0,3010,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1877,39.03,1.95,12,0.01,98.00,1965.00,7090,20240229,-46.05,3590,20241115,6.55,7090,-46.05,20240229,3590,6.55,20241115,7090,-46.05,20240229,3590,6.55,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N +20241119,091109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3825,15,2,0.39,20539505,5431,7.88,3755,3830,3755,4950,2670,3810,3781.90,0.34,0,2959,3906,3857,3781,3732,3656,3882,3757,49,1140,100,2740,5,1,49069269,1877,39.03,1.95,12,0.01,98.00,1965.00,7090,20240229,-46.05,3590,20241115,6.55,7090,-46.05,20240229,3590,6.55,20241115,7090,-46.05,20240229,3590,6.55,20241115,1.90,N,307750,100,49 억,,167132,N,N,0,N,00,N 20241118,161033,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3810,75,2,2.01,259171540,68400,92.25,3735,3830,3705,4855,2615,3735,3789.06,0.30,0,21612,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1870,38.88,1.94,12,0.14,98.00,1965.00,7090,20240229,-46.26,3590,20241115,6.13,7090,-46.26,20240229,3590,6.13,20241115,7090,-46.26,20240229,3590,6.13,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N 20241118,151047,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3790,55,2,1.47,253226830,66839,90.14,3735,3830,3705,4855,2615,3735,3788.61,0.30,0,21625,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1860,38.67,1.93,12,0.14,98.00,1965.00,7090,20240229,-46.54,3590,20241115,5.57,7090,-46.54,20240229,3590,5.57,20241115,7090,-46.54,20240229,3590,5.57,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N 20241118,141049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,3790,55,2,1.47,226018370,59663,80.47,3735,3830,3705,4855,2615,3735,3788.25,0.30,0,20619,3831,3782,3686,3637,3541,3807,3662,49,1120,100,2680,5,1,49069269,1860,38.67,1.93,12,0.12,98.00,1965.00,7090,20240229,-46.54,3590,20241115,5.57,7090,-46.54,20240229,3590,5.57,20241115,7090,-46.54,20240229,3590,5.57,20241115,1.92,N,307750,100,49 억,,147264,N,N,0,N,00,N diff --git a/307870/price/prices-20241101.csv b/307870/price/prices-20241101.csv index b2faaecc3f3c..7478e9079a50 100644 --- a/307870/price/prices-20241101.csv +++ b/307870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161029,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1289,119,2,10.17,670556601,540288,148.96,1169,1310,1101,1521,819,1170,1240.60,0.12,0,41131,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,584,-3.47,2.71,12,1.19,-372.00,475.00,3870,20240729,-66.69,691,20241028,86.54,3870,-66.69,20240729,691,86.54,20241028,3870,-66.69,20240729,691,86.54,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N +20241119,151049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1256,86,2,7.35,617140941,498477,137.43,1169,1310,1101,1521,819,1170,1238.05,0.12,0,39157,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,569,-3.38,2.64,12,1.10,-372.00,475.00,3870,20240729,-67.55,691,20241028,81.77,3870,-67.55,20240729,691,81.77,20241028,3870,-67.55,20240729,691,81.77,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N +20241119,141047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1254,84,2,7.18,584976720,472674,130.32,1169,1310,1101,1521,819,1170,1237.59,0.12,0,26393,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,568,-3.37,2.64,12,1.04,-372.00,475.00,3870,20240729,-67.60,691,20241028,81.48,3870,-67.60,20240729,691,81.48,20241028,3870,-67.60,20240729,691,81.48,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N +20241119,131050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1276,106,2,9.06,479961626,389201,107.30,1169,1310,1101,1521,819,1170,1233.20,0.12,0,5192,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,578,-3.43,2.69,12,0.86,-372.00,475.00,3870,20240729,-67.03,691,20241028,84.66,3870,-67.03,20240729,691,84.66,20241028,3870,-67.03,20240729,691,84.66,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N +20241119,121036,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1221,51,2,4.36,191803315,162675,44.85,1169,1235,1101,1521,819,1170,1179.06,0.12,0,24700,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,553,-3.28,2.57,12,0.36,-372.00,475.00,3870,20240729,-68.45,691,20241028,76.70,3870,-68.45,20240729,691,76.70,20241028,3870,-68.45,20240729,691,76.70,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N +20241119,111048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1202,32,2,2.74,168314919,143127,39.46,1169,1235,1101,1521,819,1170,1175.98,0.12,0,26241,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,544,-3.23,2.53,12,0.32,-372.00,475.00,3870,20240729,-68.94,691,20241028,73.95,3870,-68.94,20240729,691,73.95,20241028,3870,-68.94,20240729,691,73.95,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N +20241119,101113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1168,-2,5,-0.17,77612375,67264,18.54,1169,1183,1101,1521,819,1170,1153.85,0.12,0,18072,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,529,-3.14,2.46,12,0.15,-372.00,475.00,3870,20240729,-69.82,691,20241028,69.03,3870,-69.82,20240729,691,69.03,20241028,3870,-69.82,20240729,691,69.03,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N +20241119,091109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1136,-34,5,-2.91,32985229,28937,7.98,1169,1170,1101,1521,819,1170,1139.90,0.12,0,4516,1257,1213,1183,1139,1109,1198,1124,45,351,100,790,1,1,45297879,515,-3.05,2.39,12,0.06,-372.00,475.00,3870,20240729,-70.65,691,20241028,64.40,3870,-70.65,20240729,691,64.40,20241028,3870,-70.65,20240729,691,64.40,20241028,0.50,N,307870,100,45 억,,53218,N,N,0,N,00,N 20241118,161034,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1170,-41,5,-3.39,426421814,362041,74.69,1211,1227,1153,1574,848,1211,1177.83,0.07,0,20765,1457,1334,1272,1149,1087,1303,1118,45,363,100,820,1,1,45297879,530,-3.15,2.46,12,0.80,-372.00,475.00,3870,20240729,-69.77,691,20241028,69.32,3870,-69.77,20240729,691,69.32,20241028,3870,-69.77,20240729,691,69.32,20241028,0.47,N,307870,100,45 억,,32437,N,N,0,N,00,N 20241118,151048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1169,-42,5,-3.47,410235664,348200,71.84,1211,1227,1153,1574,848,1211,1178.16,0.07,0,21673,1457,1334,1272,1149,1087,1303,1118,45,363,100,820,1,1,45297879,530,-3.14,2.46,12,0.77,-372.00,475.00,3870,20240729,-69.79,691,20241028,69.18,3870,-69.79,20240729,691,69.18,20241028,3870,-69.79,20240729,691,69.18,20241028,0.47,N,307870,100,45 억,,32437,N,N,0,N,00,N 20241118,141050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1169,-42,5,-3.47,371974164,315355,65.06,1211,1227,1153,1574,848,1211,1179.54,0.07,0,26676,1457,1334,1272,1149,1087,1303,1118,45,363,100,820,1,1,45297879,530,-3.14,2.46,12,0.70,-372.00,475.00,3870,20240729,-69.79,691,20241028,69.18,3870,-69.79,20240729,691,69.18,20241028,3870,-69.79,20240729,691,69.18,20241028,0.47,N,307870,100,45 억,,32437,N,N,0,N,00,N diff --git a/307930/price/prices-20241101.csv b/307930/price/prices-20241101.csv index 166679041191..4b437f9f0207 100644 --- a/307930/price/prices-20241101.csv +++ b/307930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161029,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4995,-65,5,-1.28,270967785,54079,10.53,5060,5090,4960,6570,3550,5060,5010.60,0.00,0,1723,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,5,1,15610000,780,-13.65,1.08,12,0.35,-366.00,4615.00,10380,20240111,-51.88,4000,20240806,24.88,10380,-51.88,20240111,4000,24.88,20240806,10380,-51.88,20240111,4000,24.88,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N +20241119,151049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5050,-10,5,-0.20,241274670,48137,9.37,5060,5090,4960,6570,3550,5060,5012.25,0.00,0,981,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,10,1,15610000,788,-13.80,1.09,12,0.31,-366.00,4615.00,10380,20240111,-51.35,4000,20240806,26.25,10380,-51.35,20240111,4000,26.25,20240806,10380,-51.35,20240111,4000,26.25,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N +20241119,141047,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4990,-70,5,-1.38,222324490,44349,8.63,5060,5090,4960,6570,3550,5060,5013.07,0.00,0,766,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,5,1,15610000,779,-13.63,1.08,12,0.28,-366.00,4615.00,10380,20240111,-51.93,4000,20240806,24.75,10380,-51.93,20240111,4000,24.75,20240806,10380,-51.93,20240111,4000,24.75,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N +20241119,131050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5000,-60,5,-1.19,198560260,39598,7.71,5060,5090,4960,6570,3550,5060,5014.40,0.00,0,-698,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,10,1,15610000,781,-13.66,1.08,12,0.25,-366.00,4615.00,10380,20240111,-51.83,4000,20240806,25.00,10380,-51.83,20240111,4000,25.00,20240806,10380,-51.83,20240111,4000,25.00,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N +20241119,121037,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4990,-70,5,-1.38,187024865,37290,7.26,5060,5090,4960,6570,3550,5060,5015.42,0.00,0,-1444,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,5,1,15610000,779,-13.63,1.08,12,0.24,-366.00,4615.00,10380,20240111,-51.93,4000,20240806,24.75,10380,-51.93,20240111,4000,24.75,20240806,10380,-51.93,20240111,4000,24.75,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N +20241119,111049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,4985,-75,5,-1.48,149912490,29831,5.81,5060,5090,4975,6570,3550,5060,5025.39,0.00,0,1651,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,5,1,15610000,778,-13.62,1.08,12,0.19,-366.00,4615.00,10380,20240111,-51.97,4000,20240806,24.62,10380,-51.97,20240111,4000,24.62,20240806,10380,-51.97,20240111,4000,24.62,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N +20241119,101114,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5050,-10,5,-0.20,91047520,18063,3.52,5060,5090,5010,6570,3550,5060,5040.55,0.00,0,5791,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,10,1,15610000,788,-13.80,1.09,12,0.12,-366.00,4615.00,10380,20240111,-51.35,4000,20240806,26.25,10380,-51.35,20240111,4000,26.25,20240806,10380,-51.35,20240111,4000,26.25,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N +20241119,091109,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5040,-20,5,-0.40,28399400,5619,1.09,5060,5090,5040,6570,3550,5060,5054.17,0.00,0,1378,5606,5332,5116,4842,4626,5470,4980,98,1510,500,3230,10,1,15610000,787,-13.77,1.09,12,0.04,-366.00,4615.00,10380,20240111,-51.45,4000,20240806,26.00,10380,-51.45,20240111,4000,26.00,20240806,10380,-51.45,20240111,4000,26.00,20240806,3.28,N,307930,500,97 억,,0,N,N,0,N,00,N 20241118,161034,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5060,150,2,3.05,2629445250,508737,822.57,4940,5390,4900,6380,3440,4910,5168.59,0.00,0,65870,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,790,-13.83,1.10,12,3.26,-366.00,4615.00,10380,20240111,-51.25,4000,20240806,26.50,10380,-51.25,20240111,4000,26.50,20240806,10380,-51.25,20240111,4000,26.50,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N 20241118,151048,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5060,150,2,3.05,2596523760,502230,812.05,4940,5390,4900,6380,3440,4910,5169.99,0.00,0,63389,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,790,-13.83,1.10,12,3.22,-366.00,4615.00,10380,20240111,-51.25,4000,20240806,26.50,10380,-51.25,20240111,4000,26.50,20240806,10380,-51.25,20240111,4000,26.50,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N 20241118,141050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,5020,110,2,2.24,2399849145,463010,748.64,4940,5390,4900,6380,3440,4910,5183.15,0.00,0,45233,5053,4981,4868,4796,4683,5017,4832,98,1470,500,3140,10,1,15610000,784,-13.72,1.09,12,2.97,-366.00,4615.00,10380,20240111,-51.64,4000,20240806,25.50,10380,-51.64,20240111,4000,25.50,20240806,10380,-51.64,20240111,4000,25.50,20240806,3.35,N,307930,500,97 억,,0,N,N,0,N,00,N diff --git a/307950/price/prices-20241101.csv b/307950/price/prices-20241101.csv index ccba158fb1b2..8621976febb2 100644 --- a/307950/price/prices-20241101.csv +++ b/307950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161030,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147900,6800,2,4.82,36185309400,246255,149.06,144000,149800,142800,183400,98800,141100,146940.49,1.64,0,21079,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,40560,29.44,2.57,12,0.90,5024.00,57615.00,216000,20231227,-31.53,123000,20241115,20.24,214000,-30.89,20240102,123000,20.24,20241115,216000,-31.53,20231227,123000,20.24,20241115,0.89,N,307950,500,137 억,,449032,N,N,19,N,00,N +20241119,151049,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147000,5900,2,4.18,35011497200,238299,144.25,144000,149800,142800,183400,98800,141100,146922.58,1.64,0,22402,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,40313,29.26,2.55,12,0.87,5024.00,57615.00,216000,20231227,-31.94,123000,20241115,19.51,214000,-31.31,20240102,123000,19.51,20241115,216000,-31.94,20231227,123000,19.51,20241115,0.89,N,307950,500,137 억,,449032,N,N,70,N,00,N +20241119,141047,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,145200,4100,2,2.91,31697367100,215571,130.49,144000,149800,142800,183400,98800,141100,147039.13,1.64,0,16971,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,39820,28.90,2.52,12,0.79,5024.00,57615.00,216000,20231227,-32.78,123000,20241115,18.05,214000,-32.15,20240102,123000,18.05,20241115,216000,-32.78,20231227,123000,18.05,20241115,0.89,N,307950,500,137 억,,449032,N,N,70,N,00,N +20241119,131050,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147000,5900,2,4.18,29151850700,198173,119.96,144000,149800,142800,183400,98800,141100,147103.07,1.64,0,15151,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,40313,29.26,2.55,12,0.72,5024.00,57615.00,216000,20231227,-31.94,123000,20241115,19.51,214000,-31.31,20240102,123000,19.51,20241115,216000,-31.94,20231227,123000,19.51,20241115,0.89,N,307950,500,137 억,,449032,N,N,70,N,00,N +20241119,121037,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,148400,7300,2,5.17,26913418000,183044,110.80,144000,149800,142800,183400,98800,141100,147032.54,1.64,0,16142,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,40697,29.54,2.58,12,0.67,5024.00,57615.00,216000,20231227,-31.30,123000,20241115,20.65,214000,-30.65,20240102,123000,20.65,20241115,216000,-31.30,20231227,123000,20.65,20241115,0.89,N,307950,500,137 억,,449032,N,N,70,N,00,N +20241119,111049,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147700,6600,2,4.68,24287028000,165329,100.08,144000,149800,142800,183400,98800,141100,146901.23,1.64,0,13691,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,40505,29.40,2.56,12,0.60,5024.00,57615.00,216000,20231227,-31.62,123000,20241115,20.08,214000,-30.98,20240102,123000,20.08,20241115,216000,-31.62,20231227,123000,20.08,20241115,0.89,N,307950,500,137 억,,449032,N,N,70,N,00,N +20241119,101114,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147500,6400,2,4.54,15678681600,107302,64.95,144000,147900,142800,183400,98800,141100,146117.38,1.64,0,7606,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,40450,29.36,2.56,12,0.39,5024.00,57615.00,216000,20231227,-31.71,123000,20241115,19.92,214000,-31.07,20240102,123000,19.92,20241115,216000,-31.71,20231227,123000,19.92,20241115,0.89,N,307950,500,137 억,,449032,N,N,70,N,00,N +20241119,091109,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,145900,4800,2,3.40,5293093900,36531,22.11,144000,146200,142800,183400,98800,141100,144893.32,1.64,0,3251,151900,146500,137500,132100,123100,149200,134800,137,42300,500,101590,100,1,27423982,40012,29.04,2.53,12,0.13,5024.00,57615.00,216000,20231227,-32.45,123000,20241115,18.62,214000,-31.82,20240102,123000,18.62,20241115,216000,-32.45,20231227,123000,18.62,20241115,0.89,N,307950,500,137 억,,449032,N,N,70,N,00,N 20241118,161034,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,141100,13300,2,10.41,22775327800,164661,193.64,129300,142900,128500,166100,89500,127800,138322.90,1.65,0,8679,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,38695,28.09,2.45,12,0.60,5024.00,57615.00,216000,20231227,-34.68,123000,20241115,14.72,214000,-34.07,20240102,123000,14.72,20241115,216000,-34.68,20231227,123000,14.72,20241115,0.90,N,307950,500,137 억,,451408,N,N,70,N,00,N 20241118,151048,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140700,12900,2,10.09,22221757100,160730,189.02,129300,142900,128500,166100,89500,127800,138270.50,1.65,0,6835,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,38586,28.01,2.44,12,0.59,5024.00,57615.00,216000,20231227,-34.86,123000,20241115,14.39,214000,-34.25,20240102,123000,14.39,20241115,216000,-34.86,20231227,123000,14.39,20241115,0.90,N,307950,500,137 억,,451408,N,N,79,N,00,N 20241118,141050,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,140000,12200,2,9.55,17872266700,129982,152.86,129300,141500,128500,166100,89500,127800,137515.58,1.65,0,2486,133133,130466,126733,124066,120333,131800,125400,137,38300,500,92010,100,1,27423982,38394,27.87,2.43,12,0.47,5024.00,57615.00,216000,20231227,-35.19,123000,20241115,13.82,214000,-34.58,20240102,123000,13.82,20241115,216000,-35.19,20231227,123000,13.82,20241115,0.90,N,307950,500,137 억,,451408,N,N,79,N,00,N diff --git a/308080/price/prices-20241101.csv b/308080/price/prices-20241101.csv index 8aa19ae6b513..5548008d6c81 100644 --- a/308080/price/prices-20241101.csv +++ b/308080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161030,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2660,30,2,1.14,25994240,9769,43.03,2630,2700,2630,3415,1845,2630,2660.89,1.14,0,1398,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,512,-2.84,0.71,12,0.05,-937.00,3730.00,6190,20240102,-57.03,2580,20241115,3.10,6190,-57.03,20240102,2580,3.10,20241115,6190,-57.03,20240102,2580,3.10,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N +20241119,151050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2675,45,2,1.71,23157500,8705,38.34,2630,2700,2630,3415,1845,2630,2660.25,1.14,0,813,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,515,-2.85,0.72,12,0.05,-937.00,3730.00,6190,20240102,-56.79,2580,20241115,3.68,6190,-56.79,20240102,2580,3.68,20241115,6190,-56.79,20240102,2580,3.68,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N +20241119,141047,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,40,2,1.52,21356905,8033,35.38,2630,2700,2630,3415,1845,2630,2658.65,1.14,0,822,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,514,-2.85,0.72,12,0.04,-937.00,3730.00,6190,20240102,-56.87,2580,20241115,3.49,6190,-56.87,20240102,2580,3.49,20241115,6190,-56.87,20240102,2580,3.49,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N +20241119,131050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,20,2,0.76,13986200,5253,23.14,2630,2700,2630,3415,1845,2630,2662.52,1.14,0,350,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,510,-2.83,0.71,12,0.03,-937.00,3730.00,6190,20240102,-57.19,2580,20241115,2.71,6190,-57.19,20240102,2580,2.71,20241115,6190,-57.19,20240102,2580,2.71,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N +20241119,121037,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,40,2,1.52,11027915,4141,18.24,2630,2700,2630,3415,1845,2630,2663.10,1.14,0,23,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,514,-2.85,0.72,12,0.02,-937.00,3730.00,6190,20240102,-56.87,2580,20241115,3.49,6190,-56.87,20240102,2580,3.49,20241115,6190,-56.87,20240102,2580,3.49,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N +20241119,111049,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,35,2,1.33,6603520,2473,10.89,2630,2700,2630,3415,1845,2630,2670.25,1.14,0,-92,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,513,-2.84,0.71,12,0.01,-937.00,3730.00,6190,20240102,-56.95,2580,20241115,3.29,6190,-56.95,20240102,2580,3.29,20241115,6190,-56.95,20240102,2580,3.29,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N +20241119,101114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2670,40,2,1.52,3174390,1193,5.26,2630,2700,2630,3415,1845,2630,2660.85,1.14,0,-28,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,514,-2.85,0.72,12,0.01,-937.00,3730.00,6190,20240102,-56.87,2580,20241115,3.49,6190,-56.87,20240102,2580,3.49,20241115,6190,-56.87,20240102,2580,3.49,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N +20241119,091110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2645,15,2,0.57,55255,21,0.09,2630,2645,2630,3415,1845,2630,2631.19,1.14,0,-1,2783,2706,2658,2581,2533,2682,2557,96,785,500,1840,5,1,19263740,510,-2.82,0.71,12,0.00,-937.00,3730.00,6190,20240102,-57.27,2580,20241115,2.52,6190,-57.27,20240102,2580,2.52,20241115,6190,-57.27,20240102,2580,2.52,20241115,0.57,N,308080,500,96 억,,219674,N,N,0,N,00,N 20241118,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2630,-40,5,-1.50,60210840,22654,48.55,2700,2735,2610,3470,1870,2670,2657.85,1.13,0,2428,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,507,-2.81,0.71,12,0.12,-937.00,3730.00,6190,20240102,-57.51,2580,20241115,1.94,6190,-57.51,20240102,2580,1.94,20241115,6190,-57.51,20240102,2580,1.94,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N 20241118,151048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2650,-20,5,-0.75,55054230,20699,44.36,2700,2735,2610,3470,1870,2670,2659.75,1.13,0,2488,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,510,-2.83,0.71,12,0.11,-937.00,3730.00,6190,20240102,-57.19,2580,20241115,2.71,6190,-57.19,20240102,2580,2.71,20241115,6190,-57.19,20240102,2580,2.71,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N 20241118,141050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2665,-5,5,-0.19,35339890,13207,28.30,2700,2735,2610,3470,1870,2670,2675.85,1.13,0,-338,2730,2700,2640,2610,2550,2715,2625,96,800,500,1860,5,1,19263740,513,-2.84,0.71,12,0.07,-937.00,3730.00,6190,20240102,-56.95,2580,20241115,3.29,6190,-56.95,20240102,2580,3.29,20241115,6190,-56.95,20240102,2580,3.29,20241115,0.58,N,308080,500,96 억,,217208,N,N,0,N,00,N diff --git a/308100/price/prices-20241101.csv b/308100/price/prices-20241101.csv index c5a7916c4f9e..057594554ff4 100644 --- a/308100/price/prices-20241101.csv +++ b/308100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161030,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2570,175,2,7.31,546056630,201631,589.82,2395,2965,2395,3110,1680,2395,2708.20,0.41,0,-13169,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,170,-3.78,0.29,12,3.04,-680.00,8894.00,5300,20231128,-51.51,2315,20241118,11.02,4950,-48.08,20240102,2315,11.02,20241118,5300,-51.51,20231128,2315,11.02,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N +20241119,151050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2575,180,2,7.52,540060770,199298,583.00,2395,2965,2395,3110,1680,2395,2709.82,0.41,0,-13213,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,171,-3.79,0.29,12,3.01,-680.00,8894.00,5300,20231128,-51.42,2315,20241118,11.23,4950,-47.98,20240102,2315,11.23,20241118,5300,-51.42,20231128,2315,11.23,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N +20241119,141048,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2525,130,2,5.43,516761435,190200,556.38,2395,2965,2395,3110,1680,2395,2716.94,0.41,0,-11642,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,167,-3.71,0.28,12,2.87,-680.00,8894.00,5300,20231128,-52.36,2315,20241118,9.07,4950,-48.99,20240102,2315,9.07,20241118,5300,-52.36,20231128,2315,9.07,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N +20241119,131051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2550,155,2,6.47,512122435,188350,550.97,2395,2965,2395,3110,1680,2395,2718.99,0.41,0,-11334,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,169,-3.75,0.29,12,2.84,-680.00,8894.00,5300,20231128,-51.89,2315,20241118,10.15,4950,-48.48,20240102,2315,10.15,20241118,5300,-51.89,20231128,2315,10.15,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N +20241119,121038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2490,95,2,3.97,499065325,183092,535.59,2395,2965,2395,3110,1680,2395,2725.76,0.41,0,-11552,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,165,-3.66,0.28,12,2.76,-680.00,8894.00,5300,20231128,-53.02,2315,20241118,7.56,4950,-49.70,20240102,2315,7.56,20241118,5300,-53.02,20231128,2315,7.56,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N +20241119,111049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2545,150,2,6.26,476172215,173963,508.89,2395,2965,2395,3110,1680,2395,2737.20,0.41,0,-12577,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,169,-3.74,0.29,12,2.63,-680.00,8894.00,5300,20231128,-51.98,2315,20241118,9.94,4950,-48.59,20240102,2315,9.94,20241118,5300,-51.98,20231128,2315,9.94,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N +20241119,101115,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2535,140,2,5.85,464962545,169561,496.01,2395,2965,2395,3110,1680,2395,2742.16,0.41,0,-11413,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,168,-3.73,0.29,12,2.56,-680.00,8894.00,5300,20231128,-52.17,2315,20241118,9.50,4950,-48.79,20240102,2315,9.50,20241118,5300,-52.17,20231128,2315,9.50,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N +20241119,091110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2815,420,2,17.54,173599645,61372,179.53,2395,2965,2395,3110,1680,2395,2828.65,0.41,0,1537,2775,2585,2450,2260,2125,2680,2355,33,715,500,1620,5,1,6624733,186,-4.14,0.32,12,0.93,-680.00,8894.00,5300,20231128,-46.89,2315,20241118,21.60,4950,-43.13,20240102,2315,21.60,20241118,5300,-46.89,20231128,2315,21.60,20241118,0.12,N,308100,500,33 억,,27399,N,N,0,N,00,N 20241118,161035,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2395,-25,5,-1.03,83062290,34176,147.57,2315,2640,2315,3145,1695,2420,2430.68,0.31,0,6861,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,159,-3.52,0.27,12,0.52,-680.00,8894.00,5300,20231128,-54.81,2315,20241118,3.46,4950,-51.62,20240102,2315,3.46,20241118,5300,-54.81,20231128,2315,3.46,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N 20241118,151049,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2495,75,2,3.10,63360875,26317,113.64,2315,2495,2315,3145,1695,2420,2407.60,0.31,0,8344,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,165,-3.67,0.28,12,0.40,-680.00,8894.00,5300,20231128,-52.92,2315,20241118,7.78,4950,-49.60,20240102,2315,7.78,20241118,5300,-52.92,20231128,2315,7.78,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N 20241118,141050,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,2410,-10,5,-0.41,57613455,23981,103.55,2315,2480,2315,3145,1695,2420,2402.46,0.31,0,7010,2640,2530,2425,2315,2210,2477,2262,33,725,500,1640,5,1,6624733,160,-3.54,0.27,12,0.36,-680.00,8894.00,5300,20231128,-54.53,2315,20241118,4.10,4950,-51.31,20240102,2315,4.10,20241118,5300,-54.53,20231128,2315,4.10,20241118,0.12,N,308100,500,33 억,,20516,N,N,0,N,00,N diff --git a/308170/price/prices-20241101.csv b/308170/price/prices-20241101.csv index 87d21a1fa5a6..ce560d2d116f 100644 --- a/308170/price/prices-20241101.csv +++ b/308170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161031,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4775,20,2,0.42,63587000,13353,71.73,4680,4920,4680,6180,3330,4755,4762.00,0.21,0,-700,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,411,-2.43,0.48,12,0.16,-1964.00,9884.00,15500,20231214,-69.19,4570,20241118,4.49,12450,-61.65,20240115,4570,4.49,20241118,15500,-69.19,20231214,4570,4.49,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N +20241119,151050,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4800,45,2,0.95,52590985,11043,59.32,4680,4920,4680,6180,3330,4755,4762.38,0.21,0,-857,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,413,-2.44,0.49,12,0.13,-1964.00,9884.00,15500,20231214,-69.03,4570,20241118,5.03,12450,-61.45,20240115,4570,5.03,20241118,15500,-69.03,20231214,4570,5.03,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N +20241119,141048,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4760,5,2,0.11,37836735,7966,42.79,4680,4920,4680,6180,3330,4755,4749.78,0.21,0,-355,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,410,-2.42,0.48,12,0.09,-1964.00,9884.00,15500,20231214,-69.29,4570,20241118,4.16,12450,-61.77,20240115,4570,4.16,20241118,15500,-69.29,20231214,4570,4.16,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N +20241119,131051,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4845,90,2,1.89,33929235,7147,38.39,4680,4920,4680,6180,3330,4755,4747.34,0.21,0,-595,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,417,-2.47,0.49,12,0.08,-1964.00,9884.00,15500,20231214,-68.74,4570,20241118,6.02,12450,-61.08,20240115,4570,6.02,20241118,15500,-68.74,20231214,4570,6.02,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N +20241119,121038,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4795,40,2,0.84,30912515,6518,35.01,4680,4920,4680,6180,3330,4755,4742.64,0.21,0,-423,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,413,-2.44,0.49,12,0.08,-1964.00,9884.00,15500,20231214,-69.06,4570,20241118,4.92,12450,-61.49,20240115,4570,4.92,20241118,15500,-69.06,20231214,4570,4.92,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N +20241119,111050,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4885,130,2,2.73,29121015,6145,33.01,4680,4920,4680,6180,3330,4755,4738.98,0.21,0,-378,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,421,-2.49,0.49,12,0.07,-1964.00,9884.00,15500,20231214,-68.48,4570,20241118,6.89,12450,-60.76,20240115,4570,6.89,20241118,15500,-68.48,20231214,4570,6.89,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N +20241119,101115,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4785,30,2,0.63,25370455,5371,28.85,4680,4840,4680,6180,3330,4755,4723.60,0.21,0,-48,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,412,-2.44,0.48,12,0.06,-1964.00,9884.00,15500,20231214,-69.13,4570,20241118,4.70,12450,-61.57,20240115,4570,4.70,20241118,15500,-69.13,20231214,4570,4.70,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N +20241119,091110,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,4795,40,2,0.84,17361905,3688,19.81,4680,4840,4680,6180,3330,4755,4707.67,0.21,0,-229,4878,4816,4693,4631,4508,4847,4662,43,1425,500,3230,5,1,8610000,413,-2.44,0.49,12,0.04,-1964.00,9884.00,15500,20231214,-69.06,4570,20241118,4.92,12450,-61.49,20240115,4570,4.92,20241118,15500,-69.06,20231214,4570,4.92,20241118,0.55,N,308170,500,43 억,,17744,N,N,4,N,00,N 20241118,161035,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4755,105,2,2.26,85852880,18399,115.48,4650,4755,4570,6040,3255,4650,4666.17,0.21,0,-604,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,409,-2.42,0.48,12,0.21,-1964.00,9884.00,15500,20231214,-69.32,4570,20241118,4.05,12450,-61.81,20240115,4570,4.05,20241118,15500,-69.32,20231214,4570,4.05,20241118,0.55,N,308170,500,43 억,,18351,N,N,4,N,00,N 20241118,151049,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4680,30,2,0.65,66510850,14323,89.90,4650,4745,4570,6040,3255,4650,4643.64,0.21,0,-399,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,403,-2.38,0.47,12,0.17,-1964.00,9884.00,15500,20231214,-69.81,4570,20241118,2.41,12450,-62.41,20240115,4570,2.41,20241118,15500,-69.81,20231214,4570,2.41,20241118,0.55,N,308170,500,43 억,,18351,N,N,0,N,00,N 20241118,141051,57,100.00,KOSPI,신저가,운수.장비,N,N,N,N, ,N,4690,40,2,0.86,57782045,12448,78.13,4650,4745,4570,6040,3255,4650,4641.87,0.21,0,-422,4996,4822,4701,4527,4406,4762,4467,43,1390,500,3160,5,1,8610000,404,-2.39,0.47,12,0.14,-1964.00,9884.00,15500,20231214,-69.74,4570,20241118,2.63,12450,-62.33,20240115,4570,2.63,20241118,15500,-69.74,20231214,4570,2.63,20241118,0.55,N,308170,500,43 억,,18351,N,N,0,N,00,N diff --git a/308430/price/prices-20241101.csv b/308430/price/prices-20241101.csv index 483299781231..19d66466cee1 100644 --- a/308430/price/prices-20241101.csv +++ b/308430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161031,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10930,-800,5,-6.82,3285001980,293917,19.28,11510,11700,10840,15240,8220,11730,11176.72,1.08,0,-23976,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1395,-29.86,15.70,12,2.30,-366.00,696.00,29450,20241018,-62.89,9930,20241118,10.07,29450,-62.89,20241018,9930,10.07,20241118,29450,-62.89,20241018,9930,10.07,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N +20241119,151051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11040,-690,5,-5.88,3214255790,287455,18.86,11510,11700,10840,15240,8220,11730,11181.76,1.08,0,-22814,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1409,-30.16,15.86,12,2.25,-366.00,696.00,29450,20241018,-62.51,9930,20241118,11.18,29450,-62.51,20241018,9930,11.18,20241118,29450,-62.51,20241018,9930,11.18,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N +20241119,141048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,10900,-830,5,-7.08,2957190260,264007,17.32,11510,11700,10840,15240,8220,11730,11201.17,1.08,0,-21509,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1391,-29.78,15.66,12,2.07,-366.00,696.00,29450,20241018,-62.99,9930,20241118,9.77,29450,-62.99,20241018,9930,9.77,20241118,29450,-62.99,20241018,9930,9.77,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N +20241119,131051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11020,-710,5,-6.05,2651111940,236011,15.48,11510,11700,10840,15240,8220,11730,11232.98,1.08,0,-7511,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1407,-30.11,15.83,12,1.85,-366.00,696.00,29450,20241018,-62.58,9930,20241118,10.98,29450,-62.58,20241018,9930,10.98,20241118,29450,-62.58,20241018,9930,10.98,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N +20241119,121038,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11180,-550,5,-4.69,2413611020,214521,14.07,11510,11700,10840,15240,8220,11730,11251.15,1.08,0,-6390,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1427,-30.55,16.06,12,1.68,-366.00,696.00,29450,20241018,-62.04,9930,20241118,12.59,29450,-62.04,20241018,9930,12.59,20241118,29450,-62.04,20241018,9930,12.59,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N +20241119,111050,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11060,-670,5,-5.71,1983652930,175437,11.51,11510,11700,11060,15240,8220,11730,11306.91,1.08,0,-3057,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1412,-30.22,15.89,12,1.37,-366.00,696.00,29450,20241018,-62.44,9930,20241118,11.38,29450,-62.44,20241018,9930,11.38,20241118,29450,-62.44,20241018,9930,11.38,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N +20241119,101115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11160,-570,5,-4.86,1639531260,144609,9.49,11510,11700,11090,15240,8220,11730,11337.66,1.08,0,1922,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1424,-30.49,16.03,12,1.13,-366.00,696.00,29450,20241018,-62.11,9930,20241118,12.39,29450,-62.11,20241018,9930,12.39,20241118,29450,-62.11,20241018,9930,12.39,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N +20241119,091110,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,11320,-410,5,-3.50,564014890,49258,3.23,11510,11700,11300,15240,8220,11730,11450.17,1.08,0,-2906,13623,12676,11303,10356,8983,13150,10830,64,3510,500,8210,10,1,12764009,1445,-30.93,16.26,12,0.39,-366.00,696.00,29450,20241018,-61.56,9930,20241118,14.00,29450,-61.56,20241018,9930,14.00,20241118,29450,-61.56,20241018,9930,14.00,20241118,0.00,N,308430,500,63 억,,137807,N,N,0,N,00,N 20241118,161035,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11730,820,2,7.52,17023994530,1518889,287.38,11000,12250,9930,14180,7640,10910,11207.93,0.71,0,53320,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1497,-32.05,16.85,12,11.90,-366.00,696.00,29450,20241018,-60.17,9930,20241118,18.13,29450,-60.17,20241018,9930,18.13,20241118,29450,-60.17,20241018,9930,18.13,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N 20241118,151049,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11700,790,2,7.24,16680516950,1489460,281.81,11000,12250,9930,14180,7640,10910,11199.19,0.71,0,56268,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1493,-31.97,16.81,12,11.67,-366.00,696.00,29450,20241018,-60.27,9930,20241118,17.82,29450,-60.27,20241018,9930,17.82,20241118,29450,-60.27,20241018,9930,17.82,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N 20241118,141051,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,11500,590,2,5.41,11985476590,1093257,206.85,11000,11890,9930,14180,7640,10910,10963.13,0.71,0,52274,11870,11390,11020,10540,10170,11335,10485,64,3270,500,7630,10,1,12764009,1468,-31.42,16.52,12,8.57,-366.00,696.00,29450,20241018,-60.95,9930,20241118,15.81,29450,-60.95,20241018,9930,15.81,20241118,29450,-60.95,20241018,9930,15.81,20241118,0.00,N,308430,500,63 억,,90383,N,N,0,N,00,N diff --git a/308700/price/prices-20241101.csv b/308700/price/prices-20241101.csv index 398352e6062d..33580f5aac32 100644 --- a/308700/price/prices-20241101.csv +++ b/308700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161031,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241119,151051,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241119,141048,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241119,131051,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241119,121038,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241119,111050,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241119,101115,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N +20241119,091111,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241118,161035,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241118,151049,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N 20241118,141051,58,100.00,KONEX,,,N,N,N,N, ,N,199,0,3,0.00,0,0,0.00,0,0,0,228,170,199,0.00,0.00,0,0,199,199,199,199,199,199,199,4,29,100,0,1,1,4000000,8,-0.41,-49.75,12,0.00,-481.00,-4.00,740,20231208,-73.11,170,20240318,17.06,648,-69.29,20240112,170,17.06,20240318,740,-73.11,20231208,170,17.06,20240318,0.00,N,308700,100,4 억,,0,N,N,0,N,00,N diff --git a/309930/price/prices-20241101.csv b/309930/price/prices-20241101.csv index cde4f3d61aef..42da5ac970ec 100644 --- a/309930/price/prices-20241101.csv +++ b/309930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161031,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2340,15,2,0.65,119736760,51596,52.52,2335,2365,2225,3020,1630,2325,2320.66,0.48,0,6775,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,498,20.17,1.62,12,0.24,116.00,1441.00,5410,20231213,-56.75,1888,20241029,23.94,4695,-50.16,20240103,1888,23.94,20241029,5410,-56.75,20231213,1888,23.94,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N +20241119,151051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,10,2,0.43,112784945,48620,49.49,2335,2365,2225,3020,1630,2325,2319.72,0.48,0,7327,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,497,20.13,1.62,12,0.23,116.00,1441.00,5410,20231213,-56.84,1888,20241029,23.68,4695,-50.27,20240103,1888,23.68,20241029,5410,-56.84,20231213,1888,23.68,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N +20241119,141049,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-5,5,-0.22,107389370,46303,47.13,2335,2365,2225,3020,1630,2325,2319.27,0.48,0,7042,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,494,20.00,1.61,12,0.22,116.00,1441.00,5410,20231213,-57.12,1888,20241029,22.88,4695,-50.59,20240103,1888,22.88,20241029,5410,-57.12,20231213,1888,22.88,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N +20241119,131052,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,5,2,0.22,89353825,38525,39.21,2335,2365,2225,3020,1630,2325,2319.37,0.48,0,6366,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,496,20.09,1.62,12,0.18,116.00,1441.00,5410,20231213,-56.93,1888,20241029,23.41,4695,-50.37,20240103,1888,23.41,20241029,5410,-56.93,20231213,1888,23.41,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N +20241119,121038,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-5,5,-0.22,86835110,37440,38.11,2335,2365,2225,3020,1630,2325,2319.31,0.48,0,6107,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,494,20.00,1.61,12,0.18,116.00,1441.00,5410,20231213,-57.12,1888,20241029,22.88,4695,-50.59,20240103,1888,22.88,20241029,5410,-57.12,20231213,1888,22.88,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N +20241119,111050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2355,30,2,1.29,74125470,31980,32.55,2335,2365,2225,3020,1630,2325,2317.87,0.48,0,3315,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,501,20.30,1.63,12,0.15,116.00,1441.00,5410,20231213,-56.47,1888,20241029,24.74,4695,-49.84,20240103,1888,24.74,20241029,5410,-56.47,20231213,1888,24.74,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N +20241119,101116,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2365,40,2,1.72,20414730,8749,8.90,2335,2365,2290,3020,1630,2325,2333.38,0.48,0,-494,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,504,20.39,1.64,12,0.04,116.00,1441.00,5410,20231213,-56.28,1888,20241029,25.26,4695,-49.63,20240103,1888,25.26,20241029,5410,-56.28,20231213,1888,25.26,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N +20241119,091111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2335,10,2,0.43,744930,319,0.32,2335,2340,2335,3020,1630,2325,2335.20,0.48,0,114,2428,2376,2328,2276,2228,2375,2275,21,695,100,1580,5,1,21290990,497,20.13,1.62,12,0.00,116.00,1441.00,5410,20231213,-56.84,1888,20241029,23.68,4695,-50.27,20240103,1888,23.68,20241029,5410,-56.84,20231213,1888,23.68,20241029,4.45,N,309930,100,21 억,,102994,N,N,0,N,00,N 20241118,161036,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2325,0,3,0.00,226965070,98249,408.64,2325,2380,2280,3020,1630,2325,2310.10,0.47,0,3753,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,495,20.04,1.61,12,0.46,116.00,1441.00,5410,20231213,-57.02,1888,20241029,23.15,4695,-50.48,20240103,1888,23.15,20241029,5410,-57.02,20231213,1888,23.15,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N 20241118,151050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2320,-5,5,-0.22,220529615,95479,397.12,2325,2380,2280,3020,1630,2325,2309.72,0.47,0,4405,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,494,20.00,1.61,12,0.45,116.00,1441.00,5410,20231213,-57.12,1888,20241029,22.88,4695,-50.59,20240103,1888,22.88,20241029,5410,-57.12,20231213,1888,22.88,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N 20241118,141051,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,2330,5,2,0.22,213353790,92390,384.27,2325,2380,2280,3020,1630,2325,2309.27,0.47,0,4231,2391,2357,2321,2287,2251,2360,2290,21,695,100,1580,5,1,21290990,496,20.09,1.62,12,0.43,116.00,1441.00,5410,20231213,-56.93,1888,20241029,23.41,4695,-50.37,20240103,1888,23.41,20241029,5410,-56.93,20231213,1888,23.41,20241029,4.35,N,309930,100,21 억,,99241,N,N,0,N,00,N diff --git a/309960/price/prices-20241101.csv b/309960/price/prices-20241101.csv index dc4deb8b9fa0..d94e1aa9d2a4 100644 --- a/309960/price/prices-20241101.csv +++ b/309960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161032,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,-25,5,-0.67,157067100,42567,147.87,3685,3780,3670,4835,2605,3720,3689.82,0.21,0,11081,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,858,13.01,0.74,12,0.18,284.00,5014.00,7930,20240510,-53.40,3600,20241115,2.64,7930,-53.40,20240510,3600,2.64,20241115,7930,-53.40,20240510,3600,2.64,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N +20241119,151051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3695,-25,5,-0.67,152436070,41313,143.52,3685,3780,3670,4835,2605,3720,3689.78,0.21,0,11582,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,858,13.01,0.74,12,0.18,284.00,5014.00,7930,20240510,-53.40,3600,20241115,2.64,7930,-53.40,20240510,3600,2.64,20241115,7930,-53.40,20240510,3600,2.64,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N +20241119,141049,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3700,-20,5,-0.54,148104245,40139,139.44,3685,3780,3670,4835,2605,3720,3689.78,0.21,0,11962,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,859,13.03,0.74,12,0.17,284.00,5014.00,7930,20240510,-53.34,3600,20241115,2.78,7930,-53.34,20240510,3600,2.78,20241115,7930,-53.34,20240510,3600,2.78,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N +20241119,131052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3685,-35,5,-0.94,147734660,40039,139.09,3685,3780,3670,4835,2605,3720,3689.77,0.21,0,12043,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,856,12.98,0.73,12,0.17,284.00,5014.00,7930,20240510,-53.53,3600,20241115,2.36,7930,-53.53,20240510,3600,2.36,20241115,7930,-53.53,20240510,3600,2.36,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N +20241119,121039,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3690,-30,5,-0.81,146912915,39816,138.32,3685,3780,3670,4835,2605,3720,3689.80,0.21,0,11933,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,857,12.99,0.74,12,0.17,284.00,5014.00,7930,20240510,-53.47,3600,20241115,2.50,7930,-53.47,20240510,3600,2.50,20241115,7930,-53.47,20240510,3600,2.50,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N +20241119,111051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,-40,5,-1.08,127303110,34487,119.80,3685,3780,3670,4835,2605,3720,3691.34,0.21,0,9839,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,854,12.96,0.73,12,0.15,284.00,5014.00,7930,20240510,-53.59,3600,20241115,2.22,7930,-53.59,20240510,3600,2.22,20241115,7930,-53.59,20240510,3600,2.22,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N +20241119,101116,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3705,-15,5,-0.40,55899380,15104,52.47,3685,3780,3680,4835,2605,3720,3700.97,0.21,0,2177,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,860,13.05,0.74,12,0.07,284.00,5014.00,7930,20240510,-53.28,3600,20241115,2.92,7930,-53.28,20240510,3600,2.92,20241115,7930,-53.28,20240510,3600,2.92,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N +20241119,091111,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3680,-40,5,-1.08,6771645,1828,6.35,3685,3780,3680,4835,2605,3720,3704.40,0.21,0,212,3830,3775,3710,3655,3590,3802,3682,232,1115,1000,2230,5,1,23217239,854,12.96,0.73,12,0.01,284.00,5014.00,7930,20240510,-53.59,3600,20241115,2.22,7930,-53.59,20240510,3600,2.22,20241115,7930,-53.59,20240510,3600,2.22,20241115,1.74,N,309960,1000,232 억,,49744,N,N,0,N,00,N 20241118,161036,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3720,0,3,0.00,98375205,26478,31.90,3650,3765,3645,4835,2605,3720,3715.36,0.18,0,6884,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,864,13.10,0.74,12,0.11,284.00,5014.00,7930,20240510,-53.09,3600,20241115,3.33,7930,-53.09,20240510,3600,3.33,20241115,7930,-53.09,20240510,3600,3.33,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N 20241118,151050,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3715,-5,5,-0.13,87869695,23654,28.50,3650,3765,3645,4835,2605,3720,3714.79,0.18,0,6807,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,863,13.08,0.74,12,0.10,284.00,5014.00,7930,20240510,-53.15,3600,20241115,3.19,7930,-53.15,20240510,3600,3.19,20241115,7930,-53.15,20240510,3600,3.19,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N 20241118,141052,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3720,0,3,0.00,84260365,22678,27.32,3650,3765,3645,4835,2605,3720,3715.51,0.18,0,6851,3826,3772,3686,3632,3546,3800,3660,232,1115,1000,2230,5,1,23217239,864,13.10,0.74,12,0.10,284.00,5014.00,7930,20240510,-53.09,3600,20241115,3.33,7930,-53.09,20240510,3600,3.33,20241115,7930,-53.09,20240510,3600,3.33,20241115,1.70,N,309960,1000,232 억,,42860,N,N,0,N,00,N diff --git a/310200/price/prices-20241101.csv b/310200/price/prices-20241101.csv index 748be6ff107a..91017fe842e1 100644 --- a/310200/price/prices-20241101.csv +++ b/310200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161032,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2625,5,2,0.19,205248505,78060,68.24,2620,2675,2605,3405,1835,2620,2629.37,1.72,0,2831,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1195,13.32,1.25,12,0.17,197.00,2099.00,4185,20240311,-37.28,2485,20240805,5.63,4185,-37.28,20240311,2485,5.63,20240805,4185,-37.28,20240311,2485,5.63,20240805,4.00,N,310200,100,45 억,,782562,N,N,730,N,00,N +20241119,151051,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2620,0,3,0.00,154879670,58807,51.41,2620,2675,2605,3405,1835,2620,2633.69,1.72,0,1994,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1193,13.30,1.25,12,0.13,197.00,2099.00,4185,20240311,-37.40,2485,20240805,5.43,4185,-37.40,20240311,2485,5.43,20240805,4185,-37.40,20240311,2485,5.43,20240805,4.00,N,310200,100,45 억,,782562,N,N,867,N,00,N +20241119,141049,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2640,20,2,0.76,138017060,52392,45.80,2620,2675,2605,3405,1835,2620,2634.32,1.72,0,-242,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1202,13.40,1.26,12,0.12,197.00,2099.00,4185,20240311,-36.92,2485,20240805,6.24,4185,-36.92,20240311,2485,6.24,20240805,4185,-36.92,20240311,2485,6.24,20240805,4.00,N,310200,100,45 억,,782562,N,N,867,N,00,N +20241119,131052,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2645,25,2,0.95,99698660,37844,33.09,2620,2675,2605,3405,1835,2620,2634.46,1.72,0,-479,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1204,13.43,1.26,12,0.08,197.00,2099.00,4185,20240311,-36.80,2485,20240805,6.44,4185,-36.80,20240311,2485,6.44,20240805,4185,-36.80,20240311,2485,6.44,20240805,4.00,N,310200,100,45 억,,782562,N,N,867,N,00,N +20241119,121039,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2630,10,2,0.38,84225315,32011,27.99,2620,2650,2605,3405,1835,2620,2631.14,1.72,0,-155,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1197,13.35,1.25,12,0.07,197.00,2099.00,4185,20240311,-37.16,2485,20240805,5.84,4185,-37.16,20240311,2485,5.84,20240805,4185,-37.16,20240311,2485,5.84,20240805,4.00,N,310200,100,45 억,,782562,N,N,867,N,00,N +20241119,111051,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2640,20,2,0.76,74126240,28172,24.63,2620,2650,2605,3405,1835,2620,2631.20,1.72,0,1031,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1202,13.40,1.26,12,0.06,197.00,2099.00,4185,20240311,-36.92,2485,20240805,6.24,4185,-36.92,20240311,2485,6.24,20240805,4185,-36.92,20240311,2485,6.24,20240805,4.00,N,310200,100,45 억,,782562,N,N,867,N,00,N +20241119,101116,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2645,25,2,0.95,66356995,25228,22.06,2620,2650,2605,3405,1835,2620,2630.29,1.72,0,1060,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1204,13.43,1.26,12,0.06,197.00,2099.00,4185,20240311,-36.80,2485,20240805,6.44,4185,-36.80,20240311,2485,6.44,20240805,4185,-36.80,20240311,2485,6.44,20240805,4.00,N,310200,100,45 억,,782562,N,N,867,N,00,N +20241119,091112,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2615,-5,5,-0.19,22104200,8424,7.36,2620,2650,2615,3405,1835,2620,2623.96,1.72,0,1704,2746,2682,2626,2562,2506,2655,2535,46,785,100,1880,5,1,45520979,1190,13.27,1.25,12,0.02,197.00,2099.00,4185,20240311,-37.51,2485,20240805,5.23,4185,-37.51,20240311,2485,5.23,20240805,4185,-37.51,20240311,2485,5.23,20240805,4.00,N,310200,100,45 억,,782562,N,N,867,N,00,N 20241118,161036,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2620,-15,5,-0.57,299962875,114314,84.26,2690,2690,2570,3425,1845,2635,2624.03,1.70,0,9957,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1193,13.30,1.25,12,0.25,197.00,2099.00,4185,20240311,-37.40,2485,20240805,5.43,4185,-37.40,20240311,2485,5.43,20240805,4185,-37.40,20240311,2485,5.43,20240805,4.05,N,310200,100,45 억,,772752,N,N,865,N,00,N 20241118,151050,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2610,-25,5,-0.95,286024395,108981,80.33,2690,2690,2570,3425,1845,2635,2624.53,1.70,0,10514,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1188,13.25,1.24,12,0.24,197.00,2099.00,4185,20240311,-37.63,2485,20240805,5.03,4185,-37.63,20240311,2485,5.03,20240805,4185,-37.63,20240311,2485,5.03,20240805,4.05,N,310200,100,45 억,,772752,N,N,1287,N,00,N 20241118,141052,55,60.00,KOSDAQ,,오락문화,N,N,N,Y,60,N,2610,-25,5,-0.95,240178660,91435,67.39,2690,2690,2570,3425,1845,2635,2626.77,1.70,0,5640,2785,2710,2615,2540,2445,2747,2577,46,790,100,1890,5,1,45520979,1188,13.25,1.24,12,0.20,197.00,2099.00,4185,20240311,-37.63,2485,20240805,5.03,4185,-37.63,20240311,2485,5.03,20240805,4185,-37.63,20240311,2485,5.03,20240805,4.05,N,310200,100,45 억,,772752,N,N,1287,N,00,N diff --git a/310210/price/prices-20241101.csv b/310210/price/prices-20241101.csv index 6ae1b4e7ebcb..c5cad22f7e1c 100644 --- a/310210/price/prices-20241101.csv +++ b/310210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161032,57,100.00,KSQ150,,제약,N,N,N,N, ,N,92300,-7400,5,-7.42,42644183200,448628,143.32,99000,100700,90700,129600,69800,99700,95060.36,3.42,0,81338,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,16943,-41.11,19.70,12,2.44,-2245.00,4685.00,125900,20241111,-26.69,28350,20240419,225.57,125900,-26.69,20241111,28350,225.57,20240419,125900,-26.69,20241111,28350,225.57,20240419,1.75,N,310210,500,91 억,,627699,N,N,77,N,00,N +20241119,151052,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93200,-6500,5,-6.52,41371461200,434850,138.92,99000,100700,90700,129600,69800,99700,95139.61,3.42,0,78161,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,17108,-41.51,19.89,12,2.37,-2245.00,4685.00,125900,20241111,-25.97,28350,20240419,228.75,125900,-25.97,20241111,28350,228.75,20240419,125900,-25.97,20241111,28350,228.75,20240419,1.75,N,310210,500,91 억,,627699,N,N,278,N,00,N +20241119,141049,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93400,-6300,5,-6.32,36794827800,385465,123.14,99000,100700,90700,129600,69800,99700,95455.69,3.42,0,72016,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,17145,-41.60,19.94,12,2.10,-2245.00,4685.00,125900,20241111,-25.81,28350,20240419,229.45,125900,-25.81,20241111,28350,229.45,20240419,125900,-25.81,20241111,28350,229.45,20240419,1.75,N,310210,500,91 억,,627699,N,N,278,N,00,N +20241119,131053,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93400,-6300,5,-6.32,33541132600,350630,112.01,99000,100700,90700,129600,69800,99700,95659.62,3.42,0,65177,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,17145,-41.60,19.94,12,1.91,-2245.00,4685.00,125900,20241111,-25.81,28350,20240419,229.45,125900,-25.81,20241111,28350,229.45,20240419,125900,-25.81,20241111,28350,229.45,20240419,1.75,N,310210,500,91 억,,627699,N,N,278,N,00,N +20241119,121039,57,100.00,KSQ150,,제약,N,N,N,N, ,N,93100,-6600,5,-6.62,29143636000,303090,96.82,99000,100700,92000,129600,69800,99700,96155.06,3.42,0,54608,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,17090,-41.47,19.87,12,1.65,-2245.00,4685.00,125900,20241111,-26.05,28350,20240419,228.40,125900,-26.05,20241111,28350,228.40,20240419,125900,-26.05,20241111,28350,228.40,20240419,1.75,N,310210,500,91 억,,627699,N,N,278,N,00,N +20241119,111051,57,100.00,KSQ150,,제약,N,N,N,N, ,N,95100,-4600,5,-4.61,23624356700,244136,77.99,99000,100700,94000,129600,69800,99700,96767.20,3.42,0,47827,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,17457,-42.36,20.30,12,1.33,-2245.00,4685.00,125900,20241111,-24.46,28350,20240419,235.45,125900,-24.46,20241111,28350,235.45,20240419,125900,-24.46,20241111,28350,235.45,20240419,1.75,N,310210,500,91 억,,627699,N,N,278,N,00,N +20241119,101116,57,100.00,KSQ150,,제약,N,N,N,N, ,N,96000,-3700,5,-3.71,18659720800,192767,61.58,99000,100700,94000,129600,69800,99700,96799.35,3.42,0,36748,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,17622,-42.76,20.49,12,1.05,-2245.00,4685.00,125900,20241111,-23.75,28350,20240419,238.62,125900,-23.75,20241111,28350,238.62,20240419,125900,-23.75,20241111,28350,238.62,20240419,1.75,N,310210,500,91 억,,627699,N,N,278,N,00,N +20241119,091112,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99300,-400,5,-0.40,4119437700,41770,13.34,99000,100700,97400,129600,69800,99700,98621.92,3.42,0,13962,109433,104566,101833,96966,94233,103200,95600,92,29900,500,69790,100,1,18356592,18228,-44.23,21.20,12,0.23,-2245.00,4685.00,125900,20241111,-21.13,28350,20240419,250.26,125900,-21.13,20241111,28350,250.26,20240419,125900,-21.13,20241111,28350,250.26,20240419,1.75,N,310210,500,91 억,,627699,N,N,278,N,00,N 20241118,161036,57,100.00,KSQ150,,제약,N,N,N,N, ,N,99700,-9700,5,-8.87,31847440500,312221,198.34,105500,106700,99100,142200,76600,109400,102005.18,3.48,0,-18854,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18302,-44.41,21.28,12,1.70,-2245.00,4685.00,125900,20241111,-20.81,28350,20240419,251.68,125900,-20.81,20241111,28350,251.68,20240419,125900,-20.81,20241111,28350,251.68,20240419,1.79,N,310210,500,91 억,,639653,N,N,278,N,00,N 20241118,151050,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100000,-9400,5,-8.59,30769663400,301441,191.49,105500,106700,99100,142200,76600,109400,102075.19,3.48,0,-19314,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18357,-44.54,21.34,12,1.64,-2245.00,4685.00,125900,20241111,-20.57,28350,20240419,252.73,125900,-20.57,20241111,28350,252.73,20240419,125900,-20.57,20241111,28350,252.73,20240419,1.79,N,310210,500,91 억,,639653,N,N,28,N,00,N 20241118,141052,57,100.00,KSQ150,,제약,N,N,N,N, ,N,100300,-9100,5,-8.32,28839983800,282189,179.26,105500,106700,99100,142200,76600,109400,102200.90,3.48,0,-18697,115266,112332,108266,105332,101266,113800,106800,92,32800,500,76580,100,1,18356592,18412,-44.68,21.41,12,1.54,-2245.00,4685.00,125900,20241111,-20.33,28350,20240419,253.79,125900,-20.33,20241111,28350,253.79,20240419,125900,-20.33,20241111,28350,253.79,20240419,1.79,N,310210,500,91 억,,639653,N,N,28,N,00,N diff --git a/310870/price/prices-20241101.csv b/310870/price/prices-20241101.csv index 474a11f7226b..1273ad361b0a 100644 --- a/310870/price/prices-20241101.csv +++ b/310870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161032,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,0,3,0.00,55363014,39553,22.69,1389,1415,1389,1823,983,1403,1399.72,0.36,0,2033,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,290,6.59,0.57,12,0.19,213.00,2465.00,1851,20231116,-24.20,1032,20240909,35.95,1769,-20.69,20240115,1032,35.95,20240909,1830,-23.33,20231123,1032,35.95,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N +20241119,151052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1405,2,2,0.14,51570207,36831,21.13,1389,1415,1389,1823,983,1403,1400.18,0.36,0,1754,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,291,6.60,0.57,12,0.18,213.00,2465.00,1851,20231116,-24.10,1032,20240909,36.14,1769,-20.58,20240115,1032,36.14,20240909,1830,-23.22,20231123,1032,36.14,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N +20241119,141050,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1393,-10,5,-0.71,48184788,34417,19.74,1389,1415,1389,1823,983,1403,1400.03,0.36,0,1951,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,288,6.54,0.57,12,0.17,213.00,2465.00,1851,20231116,-24.74,1032,20240909,34.98,1769,-21.25,20240115,1032,34.98,20240909,1830,-23.88,20231123,1032,34.98,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N +20241119,131053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1392,-11,5,-0.78,47040657,33597,19.27,1389,1415,1389,1823,983,1403,1400.14,0.36,0,2085,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,288,6.54,0.56,12,0.16,213.00,2465.00,1851,20231116,-24.80,1032,20240909,34.88,1769,-21.31,20240115,1032,34.88,20240909,1830,-23.93,20231123,1032,34.88,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N +20241119,121040,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1401,-2,5,-0.14,45561988,32535,18.66,1389,1415,1389,1823,983,1403,1400.40,0.36,0,1851,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,290,6.58,0.57,12,0.16,213.00,2465.00,1851,20231116,-24.31,1032,20240909,35.76,1769,-20.80,20240115,1032,35.76,20240909,1830,-23.44,20231123,1032,35.76,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N +20241119,111052,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1398,-5,5,-0.36,30619487,21856,12.54,1389,1415,1389,1823,983,1403,1400.96,0.36,0,739,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,289,6.56,0.57,12,0.11,213.00,2465.00,1851,20231116,-24.47,1032,20240909,35.47,1769,-20.97,20240115,1032,35.47,20240909,1830,-23.61,20231123,1032,35.47,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N +20241119,101117,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,0,3,0.00,17965339,12833,7.36,1389,1415,1389,1823,983,1403,1399.93,0.36,0,779,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,290,6.59,0.57,12,0.06,213.00,2465.00,1851,20231116,-24.20,1032,20240909,35.95,1769,-20.69,20240115,1032,35.95,20240909,1830,-23.33,20231123,1032,35.95,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N +20241119,091112,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1399,-4,5,-0.29,10259910,7333,4.21,1389,1415,1389,1823,983,1403,1399.14,0.36,0,649,1436,1419,1403,1386,1370,1428,1395,21,420,100,1010,1,1,20687271,289,6.57,0.57,12,0.04,213.00,2465.00,1851,20231116,-24.42,1032,20240909,35.56,1769,-20.92,20240115,1032,35.56,20240909,1830,-23.55,20231123,1032,35.56,20240909,0.98,N,310870,100,20 억,,73994,N,N,0,N,00,N 20241118,161037,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1403,16,2,1.15,245416205,174329,139.36,1387,1420,1387,1803,971,1387,1407.95,0.19,0,36495,1435,1410,1375,1350,1315,1423,1363,21,416,100,990,1,1,20687271,290,6.59,0.57,12,0.84,213.00,2465.00,1885,20231109,-25.57,1032,20240909,35.95,1769,-20.69,20240115,1032,35.95,20240909,1830,-23.33,20231123,1032,35.95,20240909,1.02,N,310870,100,20 억,,38478,N,N,0,N,00,N 20241118,151050,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1415,28,2,2.02,242034116,171926,137.44,1387,1420,1387,1803,971,1387,1407.96,0.19,0,37006,1435,1410,1375,1350,1315,1423,1363,21,416,100,990,1,1,20687271,293,6.64,0.57,12,0.83,213.00,2465.00,1885,20231109,-24.93,1032,20240909,37.11,1769,-20.01,20240115,1032,37.11,20240909,1830,-22.68,20231123,1032,37.11,20240909,1.02,N,310870,100,20 억,,38478,N,N,0,N,00,N 20241118,141053,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,1407,20,2,1.44,222699166,158188,126.46,1387,1420,1387,1803,971,1387,1408.01,0.19,0,39787,1435,1410,1375,1350,1315,1423,1363,21,416,100,990,1,1,20687271,291,6.61,0.57,12,0.76,213.00,2465.00,1885,20231109,-25.36,1032,20240909,36.34,1769,-20.46,20240115,1032,36.34,20240909,1830,-23.11,20231123,1032,36.34,20240909,1.02,N,310870,100,20 억,,38478,N,N,0,N,00,N diff --git a/311060/price/prices-20241101.csv b/311060/price/prices-20241101.csv index 32e1559cf2ae..3ab3d62217e2 100644 --- a/311060/price/prices-20241101.csv +++ b/311060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161032,57,100.00,KONEX,,,N,N,N,N, ,N,4485,-335,5,-6.95,10003095,2202,61.34,4615,4670,4485,5540,4100,4820,4542.73,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,340,-15.96,6.08,12,0.03,-281.00,738.00,6090,20240926,-26.35,3000,20231128,49.50,6090,-26.35,20240926,3105,44.44,20240102,9200,-51.25,20231122,3395,32.11,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241119,151052,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-320,5,-6.64,9505260,2091,58.25,4615,4670,4500,5540,4100,4820,4545.80,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,341,-16.01,6.10,12,0.03,-281.00,738.00,6090,20240926,-26.11,3000,20231128,50.00,6090,-26.11,20240926,3105,44.93,20240102,9200,-51.09,20231122,3395,32.55,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241119,141050,57,100.00,KONEX,,,N,N,N,N, ,N,4615,-205,5,-4.25,2524405,547,15.24,4615,4615,4615,5540,4100,4820,4615.00,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,350,-16.42,6.25,12,0.01,-281.00,738.00,6090,20240926,-24.22,3000,20231128,53.83,6090,-24.22,20240926,3105,48.63,20240102,9200,-49.84,20231122,3395,35.94,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241119,131053,57,100.00,KONEX,,,N,N,N,N, ,N,4615,-205,5,-4.25,2524405,547,15.24,4615,4615,4615,5540,4100,4820,4615.00,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,350,-16.42,6.25,12,0.01,-281.00,738.00,6090,20240926,-24.22,3000,20231128,53.83,6090,-24.22,20240926,3105,48.63,20240102,9200,-49.84,20231122,3395,35.94,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241119,121040,57,100.00,KONEX,,,N,N,N,N, ,N,4615,-205,5,-4.25,2524405,547,15.24,4615,4615,4615,5540,4100,4820,4615.00,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,350,-16.42,6.25,12,0.01,-281.00,738.00,6090,20240926,-24.22,3000,20231128,53.83,6090,-24.22,20240926,3105,48.63,20240102,9200,-49.84,20231122,3395,35.94,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241119,111052,57,100.00,KONEX,,,N,N,N,N, ,N,4615,-205,5,-4.25,2524405,547,15.24,4615,4615,4615,5540,4100,4820,4615.00,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,350,-16.42,6.25,12,0.01,-281.00,738.00,6090,20240926,-24.22,3000,20231128,53.83,6090,-24.22,20240926,3105,48.63,20240102,9200,-49.84,20231122,3395,35.94,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241119,101117,57,100.00,KONEX,,,N,N,N,N, ,N,4615,-205,5,-4.25,9230,2,0.06,4615,4615,4615,5540,4100,4820,4615.00,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,350,-16.42,6.25,12,0.00,-281.00,738.00,6090,20240926,-24.22,3000,20231128,53.83,6090,-24.22,20240926,3105,48.63,20240102,9200,-49.84,20231122,3395,35.94,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N +20241119,091112,57,100.00,KONEX,,,N,N,N,N, ,N,4820,0,3,0.00,0,0,0.00,0,0,0,5540,4100,4820,0.00,0.00,0,0,5100,4960,4740,4600,4380,5030,4670,38,720,500,2890,5,1,7574134,365,-17.15,6.53,12,0.00,-281.00,738.00,6090,20240926,-20.85,3000,20231128,60.67,6090,-20.85,20240926,3105,55.23,20240102,9200,-47.61,20231122,3395,41.97,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241118,161037,57,100.00,KONEX,,,N,N,N,N, ,N,4820,-75,5,-1.53,16690425,3590,3094.83,4710,4880,4520,5620,4165,4895,4649.14,0.00,0,0,5058,4976,4838,4756,4618,5017,4797,38,725,500,2930,5,1,7574134,365,-17.15,6.53,12,0.05,-281.00,738.00,6090,20240926,-20.85,3000,20231128,60.67,6090,-20.85,20240926,3105,55.23,20240102,9200,-47.61,20231122,3395,41.97,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241118,151051,57,100.00,KONEX,,,N,N,N,N, ,N,4690,-205,5,-4.19,11027140,2390,2060.34,4710,4880,4520,5620,4165,4895,4613.87,0.00,0,0,5058,4976,4838,4756,4618,5017,4797,38,725,500,2930,5,1,7574134,355,-16.69,6.36,12,0.03,-281.00,738.00,6090,20240926,-22.99,3000,20231128,56.33,6090,-22.99,20240926,3105,51.05,20240102,9200,-49.02,20231122,3395,38.14,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N 20241118,141053,57,100.00,KONEX,,,N,N,N,N, ,N,4690,-205,5,-4.19,11027140,2390,2060.34,4710,4880,4520,5620,4165,4895,4613.87,0.00,0,0,5058,4976,4838,4756,4618,5017,4797,38,725,500,2930,5,1,7574134,355,-16.69,6.36,12,0.03,-281.00,738.00,6090,20240926,-22.99,3000,20231128,56.33,6090,-22.99,20240926,3105,51.05,20240102,9200,-49.02,20231122,3395,38.14,20240320,0.00,N,311060,500,37 억,,0,N,N,0,N,00,N diff --git a/311320/price/prices-20241101.csv b/311320/price/prices-20241101.csv index 48c78b9a6819..1b5ecb67f94f 100644 --- a/311320/price/prices-20241101.csv +++ b/311320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161033,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,0,3,0.00,54999620,8283,48.27,6640,6700,6590,8710,4690,6700,6640.06,0.25,0,-98,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,845,37.85,1.68,12,0.07,177.00,3995.00,14100,20240229,-52.48,5980,20241113,12.04,14100,-52.48,20240229,5980,12.04,20241113,14100,-52.48,20240229,5980,12.04,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N +20241119,151053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-70,5,-1.04,47158840,7105,41.40,6640,6700,6590,8710,4690,6700,6637.42,0.25,0,-427,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,836,37.46,1.66,12,0.06,177.00,3995.00,14100,20240229,-52.98,5980,20241113,10.87,14100,-52.98,20240229,5980,10.87,20241113,14100,-52.98,20240229,5980,10.87,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N +20241119,141050,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,-50,5,-0.75,42058760,6334,36.91,6640,6700,6590,8710,4690,6700,6640.16,0.25,0,-255,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,839,37.57,1.66,12,0.05,177.00,3995.00,14100,20240229,-52.84,5980,20241113,11.20,14100,-52.84,20240229,5980,11.20,20241113,14100,-52.84,20240229,5980,11.20,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N +20241119,131054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-90,5,-1.34,38306680,5767,33.61,6640,6700,6590,8710,4690,6700,6642.39,0.25,0,-334,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,834,37.34,1.65,12,0.05,177.00,3995.00,14100,20240229,-53.12,5980,20241113,10.54,14100,-53.12,20240229,5980,10.54,20241113,14100,-53.12,20240229,5980,10.54,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N +20241119,121040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,-30,5,-0.45,33897570,5101,29.72,6640,6700,6590,8710,4690,6700,6645.28,0.25,0,-324,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,841,37.68,1.67,12,0.04,177.00,3995.00,14100,20240229,-52.70,5980,20241113,11.54,14100,-52.70,20240229,5980,11.54,20241113,14100,-52.70,20240229,5980,11.54,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N +20241119,111052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,0,3,0.00,29132300,4383,25.54,6640,6700,6590,8710,4690,6700,6646.66,0.25,0,-505,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,845,37.85,1.68,12,0.03,177.00,3995.00,14100,20240229,-52.48,5980,20241113,12.04,14100,-52.48,20240229,5980,12.04,20241113,14100,-52.48,20240229,5980,12.04,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N +20241119,101117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-90,5,-1.34,18609430,2806,16.35,6640,6690,6590,8710,4690,6700,6632.01,0.25,0,-259,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,834,37.34,1.65,12,0.02,177.00,3995.00,14100,20240229,-53.12,5980,20241113,10.54,14100,-53.12,20240229,5980,10.54,20241113,14100,-53.12,20240229,5980,10.54,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N +20241119,091113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6610,-90,5,-1.34,5490930,827,4.82,6640,6650,6610,8710,4690,6700,6639.58,0.25,0,127,7006,6852,6646,6492,6286,6930,6570,63,2010,500,4690,10,1,12614560,834,37.34,1.65,12,0.01,177.00,3995.00,14100,20240229,-53.12,5980,20241113,10.54,14100,-53.12,20240229,5980,10.54,20241113,14100,-53.12,20240229,5980,10.54,20241113,1.74,N,311320,500,63 억,,31170,N,N,0,N,00,N 20241118,161037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6700,260,2,4.04,114549490,17161,46.64,6440,6800,6440,8370,4510,6440,6674.99,0.24,0,564,6666,6552,6326,6212,5986,6610,6270,63,1930,500,4500,10,1,12614560,845,37.85,1.68,12,0.14,177.00,3995.00,14100,20240229,-52.48,5980,20241113,12.04,14100,-52.48,20240229,5980,12.04,20241113,14100,-52.48,20240229,5980,12.04,20241113,1.73,N,311320,500,63 억,,30624,N,N,0,N,00,N 20241118,151051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6580,140,2,2.17,109568820,16415,44.61,6440,6800,6440,8370,4510,6440,6674.92,0.24,0,425,6666,6552,6326,6212,5986,6610,6270,63,1930,500,4500,10,1,12614560,830,37.18,1.65,12,0.13,177.00,3995.00,14100,20240229,-53.33,5980,20241113,10.03,14100,-53.33,20240229,5980,10.03,20241113,14100,-53.33,20240229,5980,10.03,20241113,1.73,N,311320,500,63 억,,30624,N,N,0,N,00,N 20241118,141053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,210,2,3.26,97853440,14638,39.78,6440,6800,6440,8370,4510,6440,6684.89,0.24,0,218,6666,6552,6326,6212,5986,6610,6270,63,1930,500,4500,10,1,12614560,839,37.57,1.66,12,0.12,177.00,3995.00,14100,20240229,-52.84,5980,20241113,11.20,14100,-52.84,20240229,5980,11.20,20241113,14100,-52.84,20240229,5980,11.20,20241113,1.73,N,311320,500,63 억,,30624,N,N,0,N,00,N diff --git a/311390/price/prices-20241101.csv b/311390/price/prices-20241101.csv index 93cf959dba81..09bd61ed74e2 100644 --- a/311390/price/prices-20241101.csv +++ b/311390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161033,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7420,50,2,0.68,138111720,18703,74.36,7370,7420,7350,9580,5160,7370,7384.46,1.19,0,900,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,815,-14.32,1.78,12,0.17,-518.00,4157.00,8360,20231120,-11.24,4950,20240718,49.90,7420,0.00,20241115,4950,49.90,20240718,8360,-11.24,20231120,4950,49.90,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N +20241119,151053,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7390,20,2,0.27,137154540,18574,73.85,7370,7420,7350,9580,5160,7370,7384.22,1.19,0,881,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,811,-14.27,1.78,12,0.17,-518.00,4157.00,8360,20231120,-11.60,4950,20240718,49.29,7420,0.00,20241115,4950,49.29,20240718,8360,-11.60,20231120,4950,49.29,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N +20241119,141051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7370,0,3,0.00,92443580,12532,49.83,7370,7400,7350,9580,5160,7370,7376.60,1.19,0,597,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,809,-14.23,1.77,12,0.11,-518.00,4157.00,8360,20231120,-11.84,4950,20240718,48.89,7420,-0.67,20241115,4950,48.89,20240718,8360,-11.84,20231120,4950,48.89,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N +20241119,131054,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7380,10,2,0.14,68282500,9256,36.80,7370,7400,7350,9580,5160,7370,7377.11,1.19,0,597,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,810,-14.25,1.78,12,0.08,-518.00,4157.00,8360,20231120,-11.72,4950,20240718,49.09,7420,-0.54,20241115,4950,49.09,20240718,8360,-11.72,20231120,4950,49.09,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N +20241119,121041,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7380,10,2,0.14,58555660,7938,31.56,7370,7400,7350,9580,5160,7370,7376.63,1.19,0,597,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,810,-14.25,1.78,12,0.07,-518.00,4157.00,8360,20231120,-11.72,4950,20240718,49.09,7420,-0.54,20241115,4950,49.09,20240718,8360,-11.72,20231120,4950,49.09,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N +20241119,111052,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7370,0,3,0.00,36081630,4890,19.44,7370,7400,7350,9580,5160,7370,7378.66,1.19,0,463,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,809,-14.23,1.77,12,0.04,-518.00,4157.00,8360,20231120,-11.84,4950,20240718,48.89,7420,-0.67,20241115,4950,48.89,20240718,8360,-11.84,20231120,4950,48.89,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N +20241119,101117,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7380,10,2,0.14,19848850,2692,10.70,7370,7400,7350,9580,5160,7370,7373.27,1.19,0,214,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,810,-14.25,1.78,12,0.02,-518.00,4157.00,8360,20231120,-11.72,4950,20240718,49.09,7420,-0.54,20241115,4950,49.09,20240718,8360,-11.72,20231120,4950,49.09,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N +20241119,091113,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7380,10,2,0.14,6007230,814,3.24,7370,7400,7370,9580,5160,7370,7379.89,1.19,0,-2,7436,7402,7366,7332,7296,7385,7315,55,2210,500,5150,10,1,10979147,810,-14.25,1.78,12,0.01,-518.00,4157.00,8360,20231120,-11.72,4950,20240718,49.09,7420,-0.54,20241115,4950,49.09,20240718,8360,-11.72,20231120,4950,49.09,20240718,1.72,N,311390,500,54 억,,130315,N,N,0,N,00,N 20241118,161037,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7370,0,3,0.00,184908120,25151,100.06,7400,7400,7330,9580,5160,7370,7351.92,1.19,0,-454,7456,7412,7376,7332,7296,7395,7315,55,2210,500,5150,10,1,10979147,809,-14.23,1.77,12,0.23,-518.00,4157.00,8360,20231120,-11.84,4950,20240718,48.89,7420,-0.67,20241115,4950,48.89,20240718,8360,-11.84,20231120,4950,48.89,20240718,1.69,N,311390,500,54 억,,130769,N,N,0,N,00,N 20241118,151051,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7370,0,3,0.00,184849160,25143,100.02,7400,7400,7330,9580,5160,7370,7351.91,1.19,0,-453,7456,7412,7376,7332,7296,7395,7315,55,2210,500,5150,10,1,10979147,809,-14.23,1.77,12,0.23,-518.00,4157.00,8360,20231120,-11.84,4950,20240718,48.89,7420,-0.67,20241115,4950,48.89,20240718,8360,-11.84,20231120,4950,48.89,20240718,1.69,N,311390,500,54 억,,130769,N,N,0,N,00,N 20241118,141053,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,7360,-10,5,-0.14,173625810,23619,93.96,7400,7400,7330,9580,5160,7370,7351.11,1.19,0,-63,7456,7412,7376,7332,7296,7395,7315,55,2210,500,5150,10,1,10979147,808,-14.21,1.77,12,0.22,-518.00,4157.00,8360,20231120,-11.96,4950,20240718,48.69,7420,-0.81,20241115,4950,48.69,20240718,8360,-11.96,20231120,4950,48.69,20240718,1.69,N,311390,500,54 억,,130769,N,N,0,N,00,N diff --git a/311690/price/prices-20241101.csv b/311690/price/prices-20241101.csv index 0cc1f6b4e6c1..17ee58954361 100644 --- a/311690/price/prices-20241101.csv +++ b/311690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161033,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,1565551130,139165,2206.52,8940,11370,8940,11370,6130,8750,11249.60,1.94,0,726,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,1.53,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N +20241119,151053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,1555022510,138239,2191.83,8940,11370,8940,11370,6130,8750,11248.80,1.94,0,723,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,1.52,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N +20241119,141051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,1547018030,137535,2180.67,8940,11370,8940,11370,6130,8750,11248.18,1.94,0,723,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,1.51,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N +20241119,131054,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,1533533210,136349,2161.87,8940,11370,8940,11370,6130,8750,11247.12,1.94,0,723,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,1.50,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N +20241119,121041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,1528587260,135914,2154.97,8940,11370,8940,11370,6130,8750,11246.72,1.94,0,723,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,1.49,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N +20241119,111053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,1526699840,135748,2152.34,8940,11370,8940,11370,6130,8750,11246.57,1.94,0,723,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,1.49,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N +20241119,101118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,1499957600,133396,2115.05,8940,11370,8940,11370,6130,8750,11244.40,1.94,0,723,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,1.46,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N +20241119,091113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11370,2620,1,29.94,929172230,83195,1319.09,8940,11370,8940,11370,6130,8750,11168.61,1.94,0,723,9050,8900,8800,8650,8550,8850,8600,46,2620,500,6120,10,1,9112502,1036,-3.73,1.45,12,0.91,-3050.00,7846.00,17500,20240102,-35.03,8250,20241114,37.82,17500,-35.03,20240102,8250,37.82,20241114,17500,-35.03,20240102,8250,37.82,20241114,0.12,N,311690,500,45 억,,176653,N,N,0,N,00,N 20241118,161038,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8750,-100,5,-1.13,55614350,6307,120.80,8850,8950,8700,11500,6200,8850,8817.88,1.93,0,509,9063,8956,8843,8736,8623,9010,8790,46,2650,500,6190,10,1,9112502,797,-2.87,1.12,12,0.07,-3050.00,7846.00,17500,20240102,-50.00,8250,20241114,6.06,17500,-50.00,20240102,8250,6.06,20241114,17500,-50.00,20240102,8250,6.06,20241114,0.11,N,311690,500,45 억,,176144,N,N,0,N,00,N 20241118,151051,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8860,10,2,0.11,42160790,4771,91.38,8850,8950,8700,11500,6200,8850,8836.89,1.93,0,378,9063,8956,8843,8736,8623,9010,8790,46,2650,500,6190,10,1,9112502,807,-2.90,1.13,12,0.05,-3050.00,7846.00,17500,20240102,-49.37,8250,20241114,7.39,17500,-49.37,20240102,8250,7.39,20241114,17500,-49.37,20240102,8250,7.39,20241114,0.11,N,311690,500,45 억,,176144,N,N,0,N,00,N 20241118,141053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8880,30,2,0.34,39974270,4524,86.65,8850,8950,8700,11500,6200,8850,8836.05,1.93,0,351,9063,8956,8843,8736,8623,9010,8790,46,2650,500,6190,10,1,9112502,809,-2.91,1.13,12,0.05,-3050.00,7846.00,17500,20240102,-49.26,8250,20241114,7.64,17500,-49.26,20240102,8250,7.64,20241114,17500,-49.26,20240102,8250,7.64,20241114,0.11,N,311690,500,45 억,,176144,N,N,0,N,00,N diff --git a/311960/price/prices-20241101.csv b/311960/price/prices-20241101.csv index 297802e70f52..50bd4de5a7c6 100644 --- a/311960/price/prices-20241101.csv +++ b/311960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161033,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,348800,88,10.39,4200,4200,3800,4715,3485,4100,3963.64,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241119,151053,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,340400,86,10.15,4200,4200,3800,4715,3485,4100,3958.14,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241119,141051,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,336200,85,10.04,4200,4200,3800,4715,3485,4100,3955.29,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241119,131054,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,21000,5,0.59,4200,4200,4200,4715,3485,4100,4200.00,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241119,121041,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,21000,5,0.59,4200,4200,4200,4715,3485,4100,4200.00,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241119,111053,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,21000,5,0.59,4200,4200,4200,4715,3485,4100,4200.00,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241119,101118,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,8400,2,0.24,4200,4200,4200,4715,3485,4100,4200.00,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N +20241119,091114,57,100.00,KONEX,,,N,N,N,N, ,N,4200,100,2,2.44,8400,2,0.24,4200,4200,4200,4715,3485,4100,4200.00,0.00,0,0,4760,4430,4170,3840,3580,4300,3710,15,615,500,2460,5,1,3062664,129,-5.43,1.00,12,0.00,-773.00,4194.00,14000,20240314,-70.00,2710,20241014,54.98,14000,-70.00,20240314,2710,54.98,20241014,14000,-70.00,20240314,2710,54.98,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241118,161038,57,100.00,KONEX,,,N,N,N,N, ,N,4100,-495,5,-10.77,3465780,847,1210.00,4300,4500,3910,5280,3910,4595,4091.83,0.00,0,0,4931,4762,4431,4262,3931,4847,4347,15,685,500,2750,5,1,3062664,126,-5.30,0.98,12,0.03,-773.00,4194.00,14000,20240314,-70.71,2710,20241014,51.29,14000,-70.71,20240314,2710,51.29,20241014,14000,-70.71,20240314,2710,51.29,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241118,151052,57,100.00,KONEX,,,N,N,N,N, ,N,4195,-400,5,-8.71,2994495,727,1038.57,4300,4500,3910,5280,3910,4595,4118.98,0.00,0,0,4931,4762,4431,4262,3931,4847,4347,15,685,500,2750,5,1,3062664,128,-5.43,1.00,12,0.02,-773.00,4194.00,14000,20240314,-70.04,2710,20241014,54.80,14000,-70.04,20240314,2710,54.80,20241014,14000,-70.04,20240314,2710,54.80,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N 20241118,141054,57,100.00,KONEX,,,N,N,N,N, ,N,4195,-400,5,-8.71,2994495,727,1038.57,4300,4500,3910,5280,3910,4595,4118.98,0.00,0,0,4931,4762,4431,4262,3931,4847,4347,15,685,500,2750,5,1,3062664,128,-5.43,1.00,12,0.02,-773.00,4194.00,14000,20240314,-70.04,2710,20241014,54.80,14000,-70.04,20240314,2710,54.80,20241014,14000,-70.04,20240314,2710,54.80,20241014,0.00,N,311960,500,15 억,,0,N,N,0,N,00,N diff --git a/312610/price/prices-20241101.csv b/312610/price/prices-20241101.csv index 4d376b4064e0..2c655c0cbf2f 100644 --- a/312610/price/prices-20241101.csv +++ b/312610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1409,24,2,1.73,4376017,3124,18.33,1385,1419,1367,1800,970,1385,1400.77,0.29,0,-252,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,285,-9.46,0.45,12,0.02,-149.00,3107.00,3150,20231115,-55.27,1333,20241114,5.70,2955,-52.32,20240116,1333,5.70,20241114,3050,-53.80,20231219,1333,5.70,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N +20241119,151054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1410,25,2,1.81,4118190,2940,17.25,1385,1419,1367,1800,970,1385,1400.74,0.29,0,-252,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,286,-9.46,0.45,12,0.01,-149.00,3107.00,3150,20231115,-55.24,1333,20241114,5.78,2955,-52.28,20240116,1333,5.78,20241114,3050,-53.77,20231219,1333,5.78,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N +20241119,141051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1381,-4,5,-0.29,4001751,2857,16.76,1385,1419,1367,1800,970,1385,1400.68,0.29,0,-252,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,280,-9.27,0.44,12,0.01,-149.00,3107.00,3150,20231115,-56.16,1333,20241114,3.60,2955,-53.27,20240116,1333,3.60,20241114,3050,-54.72,20231219,1333,3.60,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N +20241119,131055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1411,26,2,1.88,3661151,2612,15.32,1385,1419,1367,1800,970,1385,1401.67,0.29,0,-252,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,286,-9.47,0.45,12,0.01,-149.00,3107.00,3150,20231115,-55.21,1333,20241114,5.85,2955,-52.25,20240116,1333,5.85,20241114,3050,-53.74,20231219,1333,5.85,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N +20241119,121041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1413,28,2,2.02,3429756,2448,14.36,1385,1419,1367,1800,970,1385,1401.04,0.29,0,-251,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,286,-9.48,0.45,12,0.01,-149.00,3107.00,3150,20231115,-55.14,1333,20241114,6.00,2955,-52.18,20240116,1333,6.00,20241114,3050,-53.67,20231219,1333,6.00,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N +20241119,111053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1387,2,2,0.14,3199624,2285,13.41,1385,1419,1367,1800,970,1385,1400.27,0.29,0,-247,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,281,-9.31,0.45,12,0.01,-149.00,3107.00,3150,20231115,-55.97,1333,20241114,4.05,2955,-53.06,20240116,1333,4.05,20241114,3050,-54.52,20231219,1333,4.05,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N +20241119,101118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1413,28,2,2.02,2462793,1753,10.28,1385,1419,1367,1800,970,1385,1404.90,0.29,0,-247,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,286,-9.48,0.45,12,0.01,-149.00,3107.00,3150,20231115,-55.14,1333,20241114,6.00,2955,-52.18,20240116,1333,6.00,20241114,3050,-53.67,20231219,1333,6.00,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N +20241119,091114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1419,34,2,2.45,149614,108,0.63,1385,1419,1385,1800,970,1385,1385.31,0.29,0,-27,1487,1436,1390,1339,1293,1413,1316,101,415,500,960,1,1,20256888,287,-9.52,0.46,12,0.00,-149.00,3107.00,3150,20231115,-54.95,1333,20241114,6.45,2955,-51.98,20240116,1333,6.45,20241114,3050,-53.48,20231219,1333,6.45,20241114,0.02,N,312610,500,101 억,,58370,N,N,0,N,00,N 20241118,161038,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1385,-56,5,-3.89,24036182,17045,66.01,1441,1441,1344,1873,1009,1441,1410.16,0.29,0,-34,1571,1505,1421,1355,1271,1539,1389,101,432,500,1000,1,1,20256888,281,-9.30,0.45,12,0.08,-149.00,3107.00,3150,20231115,-56.03,1333,20241114,3.90,2955,-53.13,20240116,1333,3.90,20241114,3050,-54.59,20231219,1333,3.90,20241114,0.02,N,312610,500,101 억,,58360,N,N,0,N,00,N 20241118,151052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1421,-20,5,-1.39,21447215,15190,58.83,1441,1441,1344,1873,1009,1441,1411.93,0.29,0,1000,1571,1505,1421,1355,1271,1539,1389,101,432,500,1000,1,1,20256888,288,-9.54,0.46,12,0.07,-149.00,3107.00,3150,20231115,-54.89,1333,20241114,6.60,2955,-51.91,20240116,1333,6.60,20241114,3050,-53.41,20231219,1333,6.60,20241114,0.02,N,312610,500,101 억,,58360,N,N,0,N,00,N 20241118,141054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1427,-14,5,-0.97,11838290,8429,32.65,1441,1441,1344,1873,1009,1441,1404.47,0.29,0,1000,1571,1505,1421,1355,1271,1539,1389,101,432,500,1000,1,1,20256888,289,-9.58,0.46,12,0.04,-149.00,3107.00,3150,20231115,-54.70,1333,20241114,7.05,2955,-51.71,20240116,1333,7.05,20241114,3050,-53.21,20231219,1333,7.05,20241114,0.02,N,312610,500,101 억,,58360,N,N,0,N,00,N diff --git a/313760/price/prices-20241101.csv b/313760/price/prices-20241101.csv index 8535be2c8220..d7a62f840b74 100644 --- a/313760/price/prices-20241101.csv +++ b/313760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161034,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-250,5,-3.79,515744500,82374,111.98,6600,6890,6120,8580,4620,6600,6261.01,0.27,0,4757,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,487,-2.07,2.67,12,1.07,-3075.00,2380.00,12700,20240129,-50.00,2860,20240805,122.03,12700,-50.00,20240129,2860,122.03,20240805,12700,-50.00,20240129,2860,122.03,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N +20241119,151054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6200,-400,5,-6.06,476564340,76126,103.49,6600,6890,6120,8580,4620,6600,6260.20,0.27,0,5890,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,476,-2.02,2.61,12,0.99,-3075.00,2380.00,12700,20240129,-51.18,2860,20240805,116.78,12700,-51.18,20240129,2860,116.78,20240805,12700,-51.18,20240129,2860,116.78,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N +20241119,141052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6330,-270,5,-4.09,200320960,31485,42.80,6600,6890,6260,8580,4620,6600,6362.43,0.27,0,-5910,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,486,-2.06,2.66,12,0.41,-3075.00,2380.00,12700,20240129,-50.16,2860,20240805,121.33,12700,-50.16,20240129,2860,121.33,20240805,12700,-50.16,20240129,2860,121.33,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N +20241119,131055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-280,5,-4.24,192716010,30282,41.17,6600,6890,6260,8580,4620,6600,6364.04,0.27,0,-5249,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,485,-2.06,2.66,12,0.39,-3075.00,2380.00,12700,20240129,-50.24,2860,20240805,120.98,12700,-50.24,20240129,2860,120.98,20240805,12700,-50.24,20240129,2860,120.98,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N +20241119,121042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6340,-260,5,-3.94,72746410,11350,15.43,6600,6890,6290,8580,4620,6600,6409.38,0.27,0,-4065,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,487,-2.06,2.66,12,0.15,-3075.00,2380.00,12700,20240129,-50.08,2860,20240805,121.68,12700,-50.08,20240129,2860,121.68,20240805,12700,-50.08,20240129,2860,121.68,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N +20241119,111054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6320,-280,5,-4.24,70065750,10925,14.85,6600,6890,6300,8580,4620,6600,6413.34,0.27,0,-4243,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,485,-2.06,2.66,12,0.14,-3075.00,2380.00,12700,20240129,-50.24,2860,20240805,120.98,12700,-50.24,20240129,2860,120.98,20240805,12700,-50.24,20240129,2860,120.98,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N +20241119,101119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6350,-250,5,-3.79,58377320,9073,12.33,6600,6890,6320,8580,4620,6600,6434.18,0.27,0,-3826,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,487,-2.07,2.67,12,0.12,-3075.00,2380.00,12700,20240129,-50.00,2860,20240805,122.03,12700,-50.00,20240129,2860,122.03,20240805,12700,-50.00,20240129,2860,122.03,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N +20241119,091114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6400,-200,5,-3.03,20438840,3121,4.24,6600,6890,6400,8580,4620,6600,6548.81,0.27,0,-1986,7473,7036,6753,6316,6033,6895,6175,38,1980,500,4480,10,1,7675977,491,-2.08,2.69,12,0.04,-3075.00,2380.00,12700,20240129,-49.61,2860,20240805,123.78,12700,-49.61,20240129,2860,123.78,20240805,12700,-49.61,20240129,2860,123.78,20240805,0.09,N,313760,500,38 억,,21100,N,N,0,N,00,N 20241118,161039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,-160,5,-2.37,498657330,73545,72.62,6800,7190,6470,8780,4740,6760,6780.30,0.40,0,-10223,7200,6980,6570,6350,5940,7090,6460,38,2020,500,4590,10,1,7675977,507,-2.15,2.77,12,0.96,-3075.00,2380.00,12700,20240129,-48.03,2860,20240805,130.77,12700,-48.03,20240129,2860,130.77,20240805,12700,-48.03,20240129,2860,130.77,20240805,0.09,N,313760,500,38 억,,30810,N,N,0,N,00,N 20241118,151052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6630,-130,5,-1.92,492304140,72582,71.67,6800,7190,6470,8780,4740,6760,6782.73,0.40,0,-9764,7200,6980,6570,6350,5940,7090,6460,38,2020,500,4590,10,1,7675977,509,-2.16,2.79,12,0.95,-3075.00,2380.00,12700,20240129,-47.80,2860,20240805,131.82,12700,-47.80,20240129,2860,131.82,20240805,12700,-47.80,20240129,2860,131.82,20240805,0.09,N,313760,500,38 억,,30810,N,N,0,N,00,N 20241118,141054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6650,-110,5,-1.63,427935210,62800,62.01,6800,7190,6470,8780,4740,6760,6814.25,0.40,0,-9405,7200,6980,6570,6350,5940,7090,6460,38,2020,500,4590,10,1,7675977,510,-2.16,2.79,12,0.82,-3075.00,2380.00,12700,20240129,-47.64,2860,20240805,132.52,12700,-47.64,20240129,2860,132.52,20240805,12700,-47.64,20240129,2860,132.52,20240805,0.09,N,313760,500,38 억,,30810,N,N,0,N,00,N diff --git a/314130/price/prices-20241101.csv b/314130/price/prices-20241101.csv index 992e95e7c1f7..0acd0d597b17 100644 --- a/314130/price/prices-20241101.csv +++ b/314130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-150,5,-5.14,799947525,283675,158.95,2880,2940,2755,3795,2045,2920,2819.94,0.82,0,-31425,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,858,-2.08,1.56,12,0.92,-1331.00,1773.00,7335,20240604,-62.24,2710,20241115,2.21,7335,-62.24,20240604,2710,2.21,20241115,14670,-81.12,20240604,2710,2.21,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N +20241119,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-150,5,-5.14,769196425,272576,152.74,2880,2940,2755,3795,2045,2920,2821.95,0.82,0,-30647,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,858,-2.08,1.56,12,0.88,-1331.00,1773.00,7335,20240604,-62.24,2710,20241115,2.21,7335,-62.24,20240604,2710,2.21,20241115,14670,-81.12,20240604,2710,2.21,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N +20241119,141052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-110,5,-3.77,584307790,205980,115.42,2880,2940,2790,3795,2045,2920,2836.72,0.82,0,-38237,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,870,-2.11,1.58,12,0.67,-1331.00,1773.00,7335,20240604,-61.69,2710,20241115,3.69,7335,-61.69,20240604,2710,3.69,20241115,14670,-80.85,20240604,2710,3.69,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N +20241119,131055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2820,-100,5,-3.42,515500535,181415,101.65,2880,2940,2790,3795,2045,2920,2841.55,0.82,0,-26957,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,873,-2.12,1.59,12,0.59,-1331.00,1773.00,7335,20240604,-61.55,2710,20241115,4.06,7335,-61.55,20240604,2710,4.06,20241115,14670,-80.78,20240604,2710,4.06,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N +20241119,121042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2815,-105,5,-3.60,455963625,160187,89.76,2880,2940,2790,3795,2045,2920,2846.45,0.82,0,-27947,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,872,-2.11,1.59,12,0.52,-1331.00,1773.00,7335,20240604,-61.62,2710,20241115,3.87,7335,-61.62,20240604,2710,3.87,20241115,14670,-80.81,20240604,2710,3.87,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N +20241119,111054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2810,-110,5,-3.77,386819280,135496,75.92,2880,2940,2800,3795,2045,2920,2854.84,0.82,0,-24943,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,870,-2.11,1.58,12,0.44,-1331.00,1773.00,7335,20240604,-61.69,2710,20241115,3.69,7335,-61.69,20240604,2710,3.69,20241115,14670,-80.85,20240604,2710,3.69,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N +20241119,101119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2845,-75,5,-2.57,204676500,71041,39.81,2880,2940,2830,3795,2045,2920,2881.10,0.82,0,-11049,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,881,-2.14,1.60,12,0.23,-1331.00,1773.00,7335,20240604,-61.21,2710,20241115,4.98,7335,-61.21,20240604,2710,4.98,20241115,14670,-80.61,20240604,2710,4.98,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N +20241119,091114,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2915,-5,5,-0.17,51373160,17687,9.91,2880,2940,2880,3795,2045,2920,2904.57,0.82,0,-5570,3136,3027,2901,2792,2666,2965,2730,155,875,500,1980,5,1,30970853,903,-2.19,1.64,12,0.06,-1331.00,1773.00,7335,20240604,-60.26,2710,20241115,7.56,7335,-60.26,20240604,2710,7.56,20241115,14670,-80.13,20240604,2710,7.56,20241115,0.91,N,314130,500,154 억,,253742,N,N,0,N,00,N 20241118,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,5,2,0.17,510418375,175747,78.36,2925,3010,2775,3785,2045,2915,2904.28,0.83,0,-3890,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,904,-2.19,1.65,12,0.57,-1331.00,1773.00,7335,20240604,-60.19,2710,20241115,7.75,7335,-60.19,20240604,2710,7.75,20241115,14670,-80.10,20240604,2710,7.75,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N 20241118,151053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2920,5,2,0.17,499974960,172172,76.77,2925,3010,2775,3785,2045,2915,2903.93,0.83,0,-3215,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,904,-2.19,1.65,12,0.56,-1331.00,1773.00,7335,20240604,-60.19,2710,20241115,7.75,7335,-60.19,20240604,2710,7.75,20241115,14670,-80.10,20240604,2710,7.75,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N 20241118,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2910,-5,5,-0.17,450394825,155121,69.16,2925,3010,2775,3785,2045,2915,2903.51,0.83,0,-618,3145,3030,2870,2755,2595,3087,2812,155,870,500,1980,5,1,30970853,901,-2.19,1.64,12,0.50,-1331.00,1773.00,7335,20240604,-60.33,2710,20241115,7.38,7335,-60.33,20240604,2710,7.38,20241115,14670,-80.16,20240604,2710,7.38,20241115,0.92,N,314130,500,154 억,,257611,N,N,0,N,00,N diff --git a/314140/price/prices-20241101.csv b/314140/price/prices-20241101.csv index 77216b651780..e21254e57c24 100644 --- a/314140/price/prices-20241101.csv +++ b/314140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161034,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,-10,5,-0.19,33535260,6376,50.52,5350,5350,5160,6850,3690,5270,5259.61,0.53,0,-1949,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,456,8.39,0.44,12,0.07,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,10790,-51.25,20240610,4560,15.35,20241115,10790,-51.25,20240610,4560,15.35,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N +20241119,151054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,-10,5,-0.19,32761700,6229,49.35,5350,5350,5160,6850,3690,5270,5259.54,0.53,0,-1890,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,456,8.39,0.44,12,0.07,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,10790,-51.25,20240610,4560,15.35,20241115,10790,-51.25,20240610,4560,15.35,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N +20241119,141052,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,-70,5,-1.33,27436440,5211,41.29,5350,5350,5160,6850,3690,5270,5265.10,0.53,0,-1721,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,451,8.29,0.44,12,0.06,627.00,11865.00,10790,20240610,-51.81,4560,20241115,14.04,10790,-51.81,20240610,4560,14.04,20241115,10790,-51.81,20240610,4560,14.04,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N +20241119,131055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5240,-30,5,-0.57,26478990,5027,39.83,5350,5350,5160,6850,3690,5270,5267.35,0.53,0,-1711,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,454,8.36,0.44,12,0.06,627.00,11865.00,10790,20240610,-51.44,4560,20241115,14.91,10790,-51.44,20240610,4560,14.91,20241115,10790,-51.44,20240610,4560,14.91,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N +20241119,121042,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,40,2,0.76,21714350,4114,32.60,5350,5350,5200,6850,3690,5270,5278.16,0.53,0,-1698,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,460,8.47,0.45,12,0.05,627.00,11865.00,10790,20240610,-50.79,4560,20241115,16.45,10790,-50.79,20240610,4560,16.45,20241115,10790,-50.79,20240610,4560,16.45,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N +20241119,111054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,20,2,0.38,20789740,3940,31.22,5350,5350,5200,6850,3690,5270,5276.58,0.53,0,-1580,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,458,8.44,0.45,12,0.05,627.00,11865.00,10790,20240610,-50.97,4560,20241115,16.01,10790,-50.97,20240610,4560,16.01,20241115,10790,-50.97,20240610,4560,16.01,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N +20241119,101119,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5280,10,2,0.19,14319470,2701,21.40,5350,5350,5280,6850,3690,5270,5301.54,0.53,0,-1477,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,458,8.42,0.45,12,0.03,627.00,11865.00,10790,20240610,-51.07,4560,20241115,15.79,10790,-51.07,20240610,4560,15.79,20241115,10790,-51.07,20240610,4560,15.79,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N +20241119,091115,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5310,40,2,0.76,2913800,547,4.33,5350,5350,5300,6850,3690,5270,5326.87,0.53,0,-289,5543,5406,5203,5066,4863,5475,5135,43,1580,500,3790,10,1,8666361,460,8.47,0.45,12,0.01,627.00,11865.00,10790,20240610,-50.79,4560,20241115,16.45,10790,-50.79,20240610,4560,16.45,20241115,10790,-50.79,20240610,4560,16.45,20241115,1.64,N,314140,500,43 억,,46098,N,N,0,N,00,N 20241118,161039,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,170,2,3.33,65931250,12620,44.49,5000,5340,5000,6630,3570,5100,5224.35,0.52,0,634,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,457,8.41,0.44,12,0.15,627.00,11865.00,10790,20240610,-51.16,4560,20241115,15.57,10790,-51.16,20240610,4560,15.57,20241115,10790,-51.16,20240610,4560,15.57,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N 20241118,151053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5270,170,2,3.33,63801120,12215,43.06,5000,5340,5000,6630,3570,5100,5223.18,0.52,0,697,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,457,8.41,0.44,12,0.14,627.00,11865.00,10790,20240610,-51.16,4560,20241115,15.57,10790,-51.16,20240610,4560,15.57,20241115,10790,-51.16,20240610,4560,15.57,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N 20241118,141055,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5260,160,2,3.14,60998300,11680,41.18,5000,5340,5000,6630,3570,5100,5222.46,0.52,0,867,5566,5332,4946,4712,4326,5450,4830,43,1530,500,3670,10,1,8666361,456,8.39,0.44,12,0.13,627.00,11865.00,10790,20240610,-51.25,4560,20241115,15.35,10790,-51.25,20240610,4560,15.35,20241115,10790,-51.25,20240610,4560,15.35,20241115,2.15,N,314140,500,43 억,,45428,N,N,0,N,00,N diff --git a/314930/price/prices-20241101.csv b/314930/price/prices-20241101.csv index 8371d47ad677..fb8618e1e4d6 100644 --- a/314930/price/prices-20241101.csv +++ b/314930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161035,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17220,-750,5,-4.17,10338814580,589041,106.05,17850,18300,17120,23350,12580,17970,17553.16,3.05,0,8618,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5125,-521.82,9.51,12,1.98,-33.00,1811.00,24200,20241011,-28.84,8250,20240417,108.73,24200,-28.84,20241011,8250,108.73,20240417,72000,-76.08,20240115,8250,108.73,20240417,4.12,N,314930,500,148 억,,906729,N,N,24,N,00,N +20241119,151055,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17200,-770,5,-4.28,9848050170,560518,100.92,17850,18300,17120,23350,12580,17970,17569.55,3.05,0,9220,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5119,-521.21,9.50,12,1.88,-33.00,1811.00,24200,20241011,-28.93,8250,20240417,108.48,24200,-28.93,20241011,8250,108.48,20240417,72000,-76.11,20240115,8250,108.48,20240417,4.12,N,314930,500,148 억,,906729,N,N,220,N,00,N +20241119,141053,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17360,-610,5,-3.39,8007480840,453787,81.70,17850,18300,17200,23350,12580,17970,17645.90,3.05,0,2270,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5167,-526.06,9.59,12,1.52,-33.00,1811.00,24200,20241011,-28.26,8250,20240417,110.42,24200,-28.26,20241011,8250,110.42,20240417,72000,-75.89,20240115,8250,110.42,20240417,4.12,N,314930,500,148 억,,906729,N,N,220,N,00,N +20241119,131056,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17570,-400,5,-2.23,5864586480,330071,59.43,17850,18300,17480,23350,12580,17970,17767.65,3.05,0,12925,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5230,-532.42,9.70,12,1.11,-33.00,1811.00,24200,20241011,-27.40,8250,20240417,112.97,24200,-27.40,20241011,8250,112.97,20240417,72000,-75.60,20240115,8250,112.97,20240417,4.12,N,314930,500,148 억,,906729,N,N,220,N,00,N +20241119,121042,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17800,-170,5,-0.95,4827777810,271003,48.79,17850,18300,17480,23350,12580,17970,17814.48,3.05,0,19148,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5298,-539.39,9.83,12,0.91,-33.00,1811.00,24200,20241011,-26.45,8250,20240417,115.76,24200,-26.45,20241011,8250,115.76,20240417,72000,-75.28,20240115,8250,115.76,20240417,4.12,N,314930,500,148 억,,906729,N,N,220,N,00,N +20241119,111054,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17920,-50,5,-0.28,3743025580,209647,37.74,17850,18300,17480,23350,12580,17970,17853.94,3.05,0,5398,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5334,-543.03,9.90,12,0.70,-33.00,1811.00,24200,20241011,-25.95,8250,20240417,117.21,24200,-25.95,20241011,8250,117.21,20240417,72000,-75.11,20240115,8250,117.21,20240417,4.12,N,314930,500,148 억,,906729,N,N,220,N,00,N +20241119,101119,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17730,-240,5,-1.34,2453316190,138148,24.87,17850,18090,17480,23350,12580,17970,17758.61,3.05,0,-2759,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5277,-537.27,9.79,12,0.46,-33.00,1811.00,24200,20241011,-26.74,8250,20240417,114.91,24200,-26.74,20241011,8250,114.91,20240417,72000,-75.38,20240115,8250,114.91,20240417,4.12,N,314930,500,148 억,,906729,N,N,220,N,00,N +20241119,091115,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17850,-120,5,-0.67,492816240,27567,4.96,17850,18090,17710,23350,12580,17970,17877.03,3.05,0,5054,18990,18480,18150,17640,17310,18315,17475,149,5380,500,11500,10,1,29764103,5313,-540.91,9.86,12,0.09,-33.00,1811.00,24200,20241011,-26.24,8250,20240417,116.36,24200,-26.24,20241011,8250,116.36,20240417,72000,-75.21,20240115,8250,116.36,20240417,4.12,N,314930,500,148 억,,906729,N,N,220,N,00,N 20241118,161039,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,17970,-770,5,-4.11,10000260880,551385,94.71,18400,18660,17820,24350,13120,18740,18136.80,3.27,0,-88942,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5349,-544.55,9.92,12,1.85,-33.00,1811.00,24200,20241011,-25.74,8250,20240417,117.82,24200,-25.74,20241011,8250,117.82,20240417,72000,-75.04,20240115,8250,117.82,20240417,4.15,N,314930,500,148 억,,973288,N,N,220,N,00,N 20241118,151053,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18030,-710,5,-3.79,9702592680,534851,91.87,18400,18660,17820,24350,13120,18740,18140.65,3.27,0,-92597,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5366,-546.36,9.96,12,1.80,-33.00,1811.00,24200,20241011,-25.50,8250,20240417,118.55,24200,-25.50,20241011,8250,118.55,20240417,72000,-74.96,20240115,8250,118.55,20240417,4.15,N,314930,500,148 억,,973288,N,N,1,N,00,N 20241118,141055,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,18010,-730,5,-3.90,9031539100,497666,85.48,18400,18660,17820,24350,13120,18740,18147.70,3.27,0,-92545,19500,19120,18480,18100,17460,19310,18290,149,5610,500,11990,10,1,29764103,5361,-545.76,9.94,12,1.67,-33.00,1811.00,24200,20241011,-25.58,8250,20240417,118.30,24200,-25.58,20241011,8250,118.30,20240417,72000,-74.99,20240115,8250,118.30,20240417,4.15,N,314930,500,148 억,,973288,N,N,1,N,00,N diff --git a/315640/price/prices-20241101.csv b/315640/price/prices-20241101.csv index 4a5c83c5a1e1..4313c3a737c3 100644 --- a/315640/price/prices-20241101.csv +++ b/315640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161035,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6870,1080,2,18.65,31524006590,4767354,1049.68,6000,7110,5910,7520,4060,5790,6612.15,0.61,0,106669,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1540,-20.27,5.62,12,21.26,-339.00,1223.00,12682,20231117,-45.83,4160,20240805,65.14,12382,-44.52,20240109,4160,65.14,20240805,25200,-72.74,20231127,4160,65.14,20240805,0.36,N,315640,500,112 억,,137557,N,N,315,N,00,N +20241119,151055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6770,980,2,16.93,30282545040,4586245,1009.80,6000,7110,5910,7520,4060,5790,6602.91,0.61,0,111718,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1518,-19.97,5.54,12,20.45,-339.00,1223.00,12682,20231117,-46.62,4160,20240805,62.74,12382,-45.32,20240109,4160,62.74,20240805,25200,-73.13,20231127,4160,62.74,20240805,0.36,N,315640,500,112 억,,137557,N,N,568,N,00,N +20241119,141053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6600,810,2,13.99,29007233560,4395068,967.71,6000,7110,5910,7520,4060,5790,6599.95,0.61,0,90668,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1480,-19.47,5.40,12,19.60,-339.00,1223.00,12682,20231117,-47.96,4160,20240805,58.65,12382,-46.70,20240109,4160,58.65,20240805,25200,-73.81,20231127,4160,58.65,20240805,0.36,N,315640,500,112 억,,137557,N,N,568,N,00,N +20241119,131056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6530,740,2,12.78,27949654110,4234612,932.38,6000,7110,5910,7520,4060,5790,6600.29,0.61,0,91677,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1464,-19.26,5.34,12,18.89,-339.00,1223.00,12682,20231117,-48.51,4160,20240805,56.97,12382,-47.26,20240109,4160,56.97,20240805,25200,-74.09,20231127,4160,56.97,20240805,0.36,N,315640,500,112 억,,137557,N,N,568,N,00,N +20241119,121043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6560,770,2,13.30,27193717990,4119713,907.08,6000,7110,5910,7520,4060,5790,6600.88,0.61,0,82105,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1471,-19.35,5.36,12,18.37,-339.00,1223.00,12682,20231117,-48.27,4160,20240805,57.69,12382,-47.02,20240109,4160,57.69,20240805,25200,-73.97,20231127,4160,57.69,20240805,0.36,N,315640,500,112 억,,137557,N,N,568,N,00,N +20241119,111055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6490,700,2,12.09,24295267330,3683308,810.99,6000,7110,5910,7520,4060,5790,6596.05,0.61,0,-940,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1455,-19.14,5.31,12,16.43,-339.00,1223.00,12682,20231117,-48.83,4160,20240805,56.01,12382,-47.59,20240109,4160,56.01,20240805,25200,-74.25,20231127,4160,56.01,20240805,0.36,N,315640,500,112 억,,137557,N,N,568,N,00,N +20241119,101120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6380,590,2,10.19,21793916110,3292803,725.01,6000,7110,5910,7520,4060,5790,6618.65,0.61,0,-53122,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1430,-18.82,5.22,12,14.69,-339.00,1223.00,12682,20231117,-49.69,4160,20240805,53.37,12382,-48.47,20240109,4160,53.37,20240805,25200,-74.68,20231127,4160,53.37,20240805,0.36,N,315640,500,112 억,,137557,N,N,568,N,00,N +20241119,091115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6360,570,2,9.84,2541412450,404466,89.06,6000,6550,5910,7520,4060,5790,6283.38,0.61,0,-37500,6256,6022,5676,5442,5096,6140,5560,112,1730,500,4050,10,1,22421268,1426,-18.76,5.20,12,1.80,-339.00,1223.00,12682,20231117,-49.85,4160,20240805,52.88,12382,-48.64,20240109,4160,52.88,20240805,25200,-74.76,20231127,4160,52.88,20240805,0.36,N,315640,500,112 억,,137557,N,N,568,N,00,N 20241118,161040,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5790,380,2,7.02,2529169870,443153,254.62,5440,5910,5330,7030,3790,5410,5707.10,0.45,0,39373,5803,5606,5303,5106,4803,5455,4955,112,1620,500,3780,10,1,22421268,1298,-17.08,4.73,12,1.98,-339.00,1223.00,12732,20231109,-54.52,4160,20240805,39.18,12382,-53.24,20240109,4160,39.18,20240805,25200,-77.02,20231127,4160,39.18,20240805,0.34,N,315640,500,112 억,,100649,N,N,568,N,00,N 20241118,151053,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5850,440,2,8.13,2422769420,424809,244.08,5440,5910,5330,7030,3790,5410,5703.20,0.45,0,35579,5803,5606,5303,5106,4803,5455,4955,112,1620,500,3780,10,1,22421268,1312,-17.26,4.78,12,1.89,-339.00,1223.00,12732,20231109,-54.05,4160,20240805,40.62,12382,-52.75,20240109,4160,40.62,20240805,25200,-76.79,20231127,4160,40.62,20240805,0.34,N,315640,500,112 억,,100649,N,N,15,N,00,N 20241118,141055,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5790,380,2,7.02,2012993530,354455,203.65,5440,5900,5330,7030,3790,5410,5679.12,0.45,0,36886,5803,5606,5303,5106,4803,5455,4955,112,1620,500,3780,10,1,22421268,1298,-17.08,4.73,12,1.58,-339.00,1223.00,12732,20231109,-54.52,4160,20240805,39.18,12382,-53.24,20240109,4160,39.18,20240805,25200,-77.02,20231127,4160,39.18,20240805,0.34,N,315640,500,112 억,,100649,N,N,15,N,00,N diff --git a/316140/price/prices-20241101.csv b/316140/price/prices-20241101.csv index 2621f463ba19..69d0f2aaf24c 100644 --- a/316140/price/prices-20241101.csv +++ b/316140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161035,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16390,200,2,1.24,45165613330,2767172,120.38,16160,16390,16120,21000,11340,16190,16321.87,45.37,0,196989,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,121711,4.84,0.39,12,0.37,3389.00,42165.00,17100,20241025,-4.15,12220,20231110,34.12,17100,-4.15,20241025,12380,32.39,20240105,17100,-4.15,20241025,12380,32.39,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,3045,N,00,N +20241119,151055,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16350,160,2,0.99,39680676970,2432252,105.81,16160,16380,16120,21000,11340,16190,16314.38,45.37,0,233790,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,121414,4.82,0.39,12,0.33,3389.00,42165.00,17100,20241025,-4.39,12220,20231110,33.80,17100,-4.39,20241025,12380,32.07,20240105,17100,-4.39,20241025,12380,32.07,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,21630,N,00,N +20241119,141053,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16360,170,2,1.05,30282207840,1857661,80.82,16160,16370,16120,21000,11340,16190,16301.26,45.37,0,347695,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,121488,4.83,0.39,12,0.25,3389.00,42165.00,17100,20241025,-4.33,12220,20231110,33.88,17100,-4.33,20241025,12380,32.15,20240105,17100,-4.33,20241025,12380,32.15,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,21630,N,00,N +20241119,131056,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16350,160,2,0.99,26303417770,1614240,70.23,16160,16360,16120,21000,11340,16190,16294.61,45.37,0,336647,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,121414,4.82,0.39,12,0.22,3389.00,42165.00,17100,20241025,-4.39,12220,20231110,33.80,17100,-4.39,20241025,12380,32.07,20240105,17100,-4.39,20241025,12380,32.07,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,21630,N,00,N +20241119,121043,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16320,130,2,0.80,22746416040,1396654,60.76,16160,16360,16120,21000,11340,16190,16286.37,45.37,0,283033,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,121191,4.82,0.39,12,0.19,3389.00,42165.00,17100,20241025,-4.56,12220,20231110,33.55,17100,-4.56,20241025,12380,31.83,20240105,17100,-4.56,20241025,12380,31.83,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,21630,N,00,N +20241119,111055,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16320,130,2,0.80,19571028240,1202223,52.30,16160,16360,16120,21000,11340,16190,16279.03,45.37,0,259161,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,121191,4.82,0.39,12,0.16,3389.00,42165.00,17100,20241025,-4.56,12220,20231110,33.55,17100,-4.56,20241025,12380,31.83,20240105,17100,-4.56,20241025,12380,31.83,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,21630,N,00,N +20241119,101120,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16310,120,2,0.74,15037282080,924226,40.21,16160,16360,16120,21000,11340,16190,16270.14,45.37,0,253569,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,121117,4.81,0.39,12,0.12,3389.00,42165.00,17100,20241025,-4.62,12220,20231110,33.47,17100,-4.62,20241025,12380,31.74,20240105,17100,-4.62,20241025,12380,31.74,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,21630,N,00,N +20241119,091116,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16210,20,2,0.12,3579525310,220774,9.60,16160,16260,16120,21000,11340,16190,16213.53,45.37,0,53280,16550,16370,16120,15940,15690,16460,16030,38027,4810,5000,12620,10,1,742591501,120374,4.78,0.38,12,0.03,3389.00,42165.00,17100,20241025,-5.20,12220,20231110,32.65,17100,-5.20,20241025,12380,30.94,20240105,17100,-5.20,20241025,12380,30.94,20240105,0.15,N,316140,5000,38026 억,,336895203,N,N,21630,N,00,N 20241118,161040,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16190,300,2,1.89,37079614370,2296842,103.37,15890,16300,15870,20650,11130,15890,16143.79,45.22,0,357621,16330,16110,16000,15780,15670,16055,15725,38027,4760,5000,12390,10,1,742591501,120226,4.78,0.38,12,0.31,3389.00,42165.00,17100,20241025,-5.32,12200,20231109,32.70,17100,-5.32,20241025,12380,30.78,20240105,17100,-5.32,20241025,12380,30.78,20240105,0.16,N,316140,5000,38026 억,,335767601,N,N,21630,N,00,N 20241118,151053,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16110,220,2,1.38,30885022920,1913984,86.14,15890,16300,15870,20650,11130,15890,16136.58,45.22,0,306985,16330,16110,16000,15780,15670,16055,15725,38027,4760,5000,12390,10,1,742591501,119631,4.75,0.38,12,0.26,3389.00,42165.00,17100,20241025,-5.79,12200,20231109,32.05,17100,-5.79,20241025,12380,30.13,20240105,17100,-5.79,20241025,12380,30.13,20240105,0.16,N,316140,5000,38026 억,,335767601,N,N,6884,N,00,N 20241118,141056,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,16070,180,2,1.13,27025583780,1674533,75.36,15890,16300,15870,20650,11130,15890,16139.25,45.22,0,266958,16330,16110,16000,15780,15670,16055,15725,38027,4760,5000,12390,10,1,742591501,119334,4.74,0.38,12,0.23,3389.00,42165.00,17100,20241025,-6.02,12200,20231109,31.72,17100,-6.02,20241025,12380,29.81,20240105,17100,-6.02,20241025,12380,29.81,20240105,0.16,N,316140,5000,38026 억,,335767601,N,N,6884,N,00,N diff --git a/317120/price/prices-20241101.csv b/317120/price/prices-20241101.csv index 64ad8398f360..091a12fe215d 100644 --- a/317120/price/prices-20241101.csv +++ b/317120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161036,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3465,-135,5,-3.75,611649860,170073,94.46,3675,3800,3450,4680,2520,3600,3596.69,0.55,0,-8419,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,335,-6.23,3.14,12,1.76,-556.00,1102.00,6460,20240430,-46.36,3050,20241115,13.61,6460,-46.36,20240430,3050,13.61,20241115,6460,-46.36,20240430,3050,13.61,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N +20241119,151056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3490,-110,5,-3.06,597799865,166077,92.25,3675,3800,3450,4680,2520,3600,3599.53,0.55,0,-8221,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,337,-6.28,3.17,12,1.72,-556.00,1102.00,6460,20240430,-45.98,3050,20241115,14.43,6460,-45.98,20240430,3050,14.43,20241115,6460,-45.98,20240430,3050,14.43,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N +20241119,141053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3515,-85,5,-2.36,571569135,158530,88.05,3675,3800,3450,4680,2520,3600,3605.43,0.55,0,-7275,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,340,-6.32,3.19,12,1.64,-556.00,1102.00,6460,20240430,-45.59,3050,20241115,15.25,6460,-45.59,20240430,3050,15.25,20241115,6460,-45.59,20240430,3050,15.25,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N +20241119,131056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3525,-75,5,-2.08,562074830,155830,86.55,3675,3800,3450,4680,2520,3600,3606.97,0.55,0,-6520,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,341,-6.34,3.20,12,1.61,-556.00,1102.00,6460,20240430,-45.43,3050,20241115,15.57,6460,-45.43,20240430,3050,15.57,20241115,6460,-45.43,20240430,3050,15.57,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N +20241119,121043,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3510,-90,5,-2.50,527029750,145856,81.01,3675,3800,3450,4680,2520,3600,3613.36,0.55,0,-3859,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,339,-6.31,3.19,12,1.51,-556.00,1102.00,6460,20240430,-45.67,3050,20241115,15.08,6460,-45.67,20240430,3050,15.08,20241115,6460,-45.67,20240430,3050,15.08,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N +20241119,111055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3520,-80,5,-2.22,509634525,140889,78.25,3675,3800,3450,4680,2520,3600,3617.28,0.55,0,-3168,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,340,-6.33,3.19,12,1.46,-556.00,1102.00,6460,20240430,-45.51,3050,20241115,15.41,6460,-45.51,20240430,3050,15.41,20241115,6460,-45.51,20240430,3050,15.41,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N +20241119,101120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3510,-90,5,-2.50,489920555,135275,75.14,3675,3800,3450,4680,2520,3600,3621.66,0.55,0,-1827,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,339,-6.31,3.19,12,1.40,-556.00,1102.00,6460,20240430,-45.67,3050,20241115,15.08,6460,-45.67,20240430,3050,15.08,20241115,6460,-45.67,20240430,3050,15.08,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N +20241119,091116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3600,0,3,0.00,279535415,76949,42.74,3675,3800,3525,4680,2520,3600,3632.74,0.55,0,-188,3826,3712,3486,3372,3146,3770,3430,49,1080,500,2160,5,1,9660000,348,-6.47,3.27,12,0.80,-556.00,1102.00,6460,20240430,-44.27,3050,20241115,18.03,6460,-44.27,20240430,3050,18.03,20241115,6460,-44.27,20240430,3050,18.03,20241115,0.05,N,317120,500,49 억,,52878,N,N,0,N,00,N 20241118,161040,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3600,350,2,10.77,534736570,155705,261.25,3260,3600,3260,4225,2275,3250,3434.55,0.45,0,9379,3450,3350,3200,3100,2950,3400,3150,49,975,500,1950,5,1,9660000,348,-6.47,3.27,12,1.61,-556.00,1102.00,6460,20240430,-44.27,3050,20241115,18.03,6460,-44.27,20240430,3050,18.03,20241115,6460,-44.27,20240430,3050,18.03,20241115,0.05,N,317120,500,49 억,,43414,N,N,0,N,00,N 20241118,151054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3475,225,2,6.92,472829045,138329,232.09,3260,3590,3260,4225,2275,3250,3419.37,0.45,0,8621,3450,3350,3200,3100,2950,3400,3150,49,975,500,1950,5,1,9660000,336,-6.25,3.15,12,1.43,-556.00,1102.00,6460,20240430,-46.21,3050,20241115,13.93,6460,-46.21,20240430,3050,13.93,20241115,6460,-46.21,20240430,3050,13.93,20241115,0.05,N,317120,500,49 억,,43414,N,N,0,N,00,N 20241118,141056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3440,190,2,5.85,420258325,123075,206.50,3260,3590,3260,4225,2275,3250,3416.00,0.45,0,6321,3450,3350,3200,3100,2950,3400,3150,49,975,500,1950,5,1,9660000,332,-6.19,3.12,12,1.27,-556.00,1102.00,6460,20240430,-46.75,3050,20241115,12.79,6460,-46.75,20240430,3050,12.79,20241115,6460,-46.75,20240430,3050,12.79,20241115,0.05,N,317120,500,49 억,,43414,N,N,0,N,00,N diff --git a/317240/price/prices-20241101.csv b/317240/price/prices-20241101.csv index d95acd13ab77..8643d7b2b000 100644 --- a/317240/price/prices-20241101.csv +++ b/317240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161036,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241119,151056,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241119,141054,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241119,131057,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241119,121043,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241119,111055,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241119,101120,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N +20241119,091116,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241118,161040,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241118,151054,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N 20241118,141056,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,279,0,3,0.00,0,0,0.00,0,0,0,362,196,279,0.00,0.13,0,0,279,279,279,279,279,279,279,107,83,100,0,1,1,107240922,299,-16.41,1.00,12,0.00,-17.00,279.00,1729,20231122,-83.86,275,20240911,1.45,604,-53.81,20240102,275,1.45,20240911,1448,-80.73,20231122,255,9.41,20240520,0.02,N,317240,100,107 억,,141867,N,N,0,N,00,N diff --git a/317330/price/prices-20241101.csv b/317330/price/prices-20241101.csv index 0dcf238d786a..0ca165dbaf83 100644 --- a/317330/price/prices-20241101.csv +++ b/317330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29850,-600,5,-1.97,4256800400,142388,71.37,30350,30600,29400,39550,21350,30450,29896.08,2.53,0,7829,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6112,-74.07,3.01,12,0.70,-403.00,9903.00,67500,20240624,-55.78,16350,20231130,82.57,67500,-55.78,20240624,17800,67.70,20240126,67500,-55.78,20240624,16350,82.57,20231130,2.62,N,317330,500,102 억,,518422,N,N,273,N,00,N +20241119,151056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29950,-500,5,-1.64,4036092300,135005,67.67,30350,30600,29400,39550,21350,30450,29895.83,2.53,0,6325,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6133,-74.32,3.02,12,0.66,-403.00,9903.00,67500,20240624,-55.63,16350,20231130,83.18,67500,-55.63,20240624,17800,68.26,20240126,67500,-55.63,20240624,16350,83.18,20231130,2.62,N,317330,500,102 억,,518422,N,N,89,N,00,N +20241119,141054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29800,-650,5,-2.13,3078817950,102739,51.50,30350,30600,29700,39550,21350,30450,29967.32,2.53,0,3390,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6102,-73.95,3.01,12,0.50,-403.00,9903.00,67500,20240624,-55.85,16350,20231130,82.26,67500,-55.85,20240624,17800,67.42,20240126,67500,-55.85,20240624,16350,82.26,20231130,2.62,N,317330,500,102 억,,518422,N,N,89,N,00,N +20241119,131057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30000,-450,5,-1.48,2541132450,84722,42.47,30350,30600,29700,39550,21350,30450,29993.71,2.53,0,3236,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6143,-74.44,3.03,12,0.41,-403.00,9903.00,67500,20240624,-55.56,16350,20231130,83.49,67500,-55.56,20240624,17800,68.54,20240126,67500,-55.56,20240624,16350,83.49,20231130,2.62,N,317330,500,102 억,,518422,N,N,89,N,00,N +20241119,121044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29950,-500,5,-1.64,2086569800,69511,34.84,30350,30600,29700,39550,21350,30450,30017.77,2.53,0,2468,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6133,-74.32,3.02,12,0.34,-403.00,9903.00,67500,20240624,-55.63,16350,20231130,83.18,67500,-55.63,20240624,17800,68.26,20240126,67500,-55.63,20240624,16350,83.18,20231130,2.62,N,317330,500,102 억,,518422,N,N,89,N,00,N +20241119,111055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30000,-450,5,-1.48,1453471250,48275,24.20,30350,30600,29750,39550,21350,30450,30108.08,2.53,0,-5751,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6143,-74.44,3.03,12,0.24,-403.00,9903.00,67500,20240624,-55.56,16350,20231130,83.49,67500,-55.56,20240624,17800,68.54,20240126,67500,-55.56,20240624,16350,83.49,20231130,2.62,N,317330,500,102 억,,518422,N,N,89,N,00,N +20241119,101121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30050,-400,5,-1.31,1115400500,37030,18.56,30350,30600,29750,39550,21350,30450,30121.44,2.53,0,-8858,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6153,-74.57,3.03,12,0.18,-403.00,9903.00,67500,20240624,-55.48,16350,20231130,83.79,67500,-55.48,20240624,17800,68.82,20240126,67500,-55.48,20240624,16350,83.79,20231130,2.62,N,317330,500,102 억,,518422,N,N,89,N,00,N +20241119,091117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,29900,-550,5,-1.81,373056400,12396,6.21,30350,30600,29850,39550,21350,30450,30094.59,2.53,0,-3137,32450,31450,30350,29350,28250,31950,29850,102,9100,500,21920,50,1,20476584,6122,-74.19,3.02,12,0.06,-403.00,9903.00,67500,20240624,-55.70,16350,20231130,82.87,67500,-55.70,20240624,17800,67.98,20240126,67500,-55.70,20240624,16350,82.87,20231130,2.62,N,317330,500,102 억,,518422,N,N,89,N,00,N 20241118,161041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30450,500,2,1.67,6030655350,198475,28.06,29650,31350,29250,38900,21000,29950,30385.20,2.58,0,-9149,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6235,-75.56,3.07,12,0.97,-403.00,9903.00,67500,20240624,-54.89,16350,20231130,86.24,67500,-54.89,20240624,17800,71.07,20240126,67500,-54.89,20240624,16350,86.24,20231130,2.69,N,317330,500,102 억,,527501,N,N,89,N,00,N 20241118,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30250,300,2,1.00,5849178800,192503,27.22,29650,31350,29250,38900,21000,29950,30385.14,2.58,0,-12195,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6194,-75.06,3.05,12,0.94,-403.00,9903.00,67500,20240624,-55.19,16350,20231130,85.02,67500,-55.19,20240624,17800,69.94,20240126,67500,-55.19,20240624,16350,85.02,20231130,2.69,N,317330,500,102 억,,527501,N,N,7,N,00,N 20241118,141056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,30200,250,2,0.83,5358047250,176252,24.92,29650,31350,29250,38900,21000,29950,30400.23,2.58,0,-16656,33583,31766,29183,27366,24783,32675,28275,102,8950,500,21560,50,1,20476584,6184,-74.94,3.05,12,0.86,-403.00,9903.00,67500,20240624,-55.26,16350,20231130,84.71,67500,-55.26,20240624,17800,69.66,20240126,67500,-55.26,20240624,16350,84.71,20231130,2.69,N,317330,500,102 억,,527501,N,N,7,N,00,N diff --git a/317400/price/prices-20241101.csv b/317400/price/prices-20241101.csv index 0806f6efec86..76a870b54989 100644 --- a/317400/price/prices-20241101.csv +++ b/317400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161036,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3330,-45,5,-1.33,138191420,41285,132.35,3325,3425,3315,4385,2365,3375,3347.25,0.17,0,4281,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1291,4.01,0.32,12,0.11,830.00,10548.00,5650,20240717,-41.06,3275,20241115,1.68,5650,-41.06,20240717,3275,1.68,20241115,5650,-41.06,20240717,3275,1.68,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N +20241119,151056,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3325,-50,5,-1.48,135034810,40337,129.31,3325,3425,3315,4385,2365,3375,3347.67,0.17,0,4324,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1290,4.01,0.32,12,0.10,830.00,10548.00,5650,20240717,-41.15,3275,20241115,1.53,5650,-41.15,20240717,3275,1.53,20241115,5650,-41.15,20240717,3275,1.53,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N +20241119,141054,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3325,-50,5,-1.48,124111075,37047,118.77,3325,3425,3320,4385,2365,3375,3350.10,0.17,0,4221,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1290,4.01,0.32,12,0.10,830.00,10548.00,5650,20240717,-41.15,3275,20241115,1.53,5650,-41.15,20240717,3275,1.53,20241115,5650,-41.15,20240717,3275,1.53,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N +20241119,131057,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3350,-25,5,-0.74,103874510,30970,99.29,3325,3425,3325,4385,2365,3375,3354.04,0.17,0,4803,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1299,4.04,0.32,12,0.08,830.00,10548.00,5650,20240717,-40.71,3275,20241115,2.29,5650,-40.71,20240717,3275,2.29,20241115,5650,-40.71,20240717,3275,2.29,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N +20241119,121044,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3330,-45,5,-1.33,89504480,26663,85.48,3325,3425,3325,4385,2365,3375,3356.88,0.17,0,2727,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1291,4.01,0.32,12,0.07,830.00,10548.00,5650,20240717,-41.06,3275,20241115,1.68,5650,-41.06,20240717,3275,1.68,20241115,5650,-41.06,20240717,3275,1.68,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N +20241119,111056,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3355,-20,5,-0.59,69263305,20593,66.02,3325,3425,3325,4385,2365,3375,3363.44,0.17,0,2721,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1301,4.04,0.32,12,0.05,830.00,10548.00,5650,20240717,-40.62,3275,20241115,2.44,5650,-40.62,20240717,3275,2.44,20241115,5650,-40.62,20240717,3275,2.44,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N +20241119,101121,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3375,0,3,0.00,38707795,11481,36.81,3325,3425,3325,4385,2365,3375,3371.47,0.17,0,681,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1309,4.07,0.32,12,0.03,830.00,10548.00,5650,20240717,-40.27,3275,20241115,3.05,5650,-40.27,20240717,3275,3.05,20241115,5650,-40.27,20240717,3275,3.05,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N +20241119,091117,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3360,-15,5,-0.44,11762485,3522,11.29,3325,3400,3325,4385,2365,3375,3339.72,0.17,0,914,3451,3412,3356,3317,3261,3432,3337,388,1010,1000,2490,5,1,38782520,1303,4.05,0.32,12,0.01,830.00,10548.00,5650,20240717,-40.53,3275,20241115,2.60,5650,-40.53,20240717,3275,2.60,20241115,5650,-40.53,20240717,3275,2.60,20241115,0.54,N,317400,1000,387 억,,64888,N,N,8,N,00,N 20241118,161041,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3375,45,2,1.35,104549135,31153,40.39,3325,3395,3300,4325,2335,3330,3355.99,0.14,0,10319,3460,3395,3335,3270,3210,3365,3240,388,995,1000,2460,5,1,38782520,1309,4.07,0.32,12,0.08,830.00,10548.00,5650,20240717,-40.27,3275,20241115,3.05,5650,-40.27,20240717,3275,3.05,20241115,5650,-40.27,20240717,3275,3.05,20241115,0.54,N,317400,1000,387 억,,54897,N,N,8,N,00,N 20241118,151054,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3370,40,2,1.20,102616510,30580,39.65,3325,3395,3300,4325,2335,3330,3355.67,0.14,0,10372,3460,3395,3335,3270,3210,3365,3240,388,995,1000,2460,5,1,38782520,1307,4.06,0.32,12,0.08,830.00,10548.00,5650,20240717,-40.35,3275,20241115,2.90,5650,-40.35,20240717,3275,2.90,20241115,5650,-40.35,20240717,3275,2.90,20241115,0.54,N,317400,1000,387 억,,54897,N,N,0,N,00,N 20241118,141057,57,100.00,KOSPI,,서비스업,N,N,N,N, ,N,3370,40,2,1.20,93946570,28006,36.31,3325,3395,3300,4325,2335,3330,3354.52,0.14,0,10135,3460,3395,3335,3270,3210,3365,3240,388,995,1000,2460,5,1,38782520,1307,4.06,0.32,12,0.07,830.00,10548.00,5650,20240717,-40.35,3275,20241115,2.90,5650,-40.35,20240717,3275,2.90,20241115,5650,-40.35,20240717,3275,2.90,20241115,0.54,N,317400,1000,387 억,,54897,N,N,0,N,00,N diff --git a/317530/price/prices-20241101.csv b/317530/price/prices-20241101.csv index 5a6789ec0fce..1e818c8f46e7 100644 --- a/317530/price/prices-20241101.csv +++ b/317530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161037,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4100,-15,5,-0.36,49019030,11844,105.86,4015,4355,4015,5340,2885,4115,4138.72,0.91,0,-4430,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,412,-5.20,4.31,12,0.12,-788.00,951.00,6100,20240221,-32.79,2650,20240806,54.72,6100,-32.79,20240221,2650,54.72,20240806,6100,-32.79,20240221,2650,54.72,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N +20241119,151057,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4135,20,2,0.49,46287350,11178,99.91,4015,4355,4015,5340,2885,4115,4140.93,0.91,0,-3892,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,415,-5.25,4.35,12,0.11,-788.00,951.00,6100,20240221,-32.21,2650,20240806,56.04,6100,-32.21,20240221,2650,56.04,20240806,6100,-32.21,20240221,2650,56.04,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N +20241119,141055,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4105,-10,5,-0.24,43851810,10588,94.64,4015,4355,4015,5340,2885,4115,4141.65,0.91,0,-3411,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,412,-5.21,4.32,12,0.11,-788.00,951.00,6100,20240221,-32.70,2650,20240806,54.91,6100,-32.70,20240221,2650,54.91,20240806,6100,-32.70,20240221,2650,54.91,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N +20241119,131057,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4165,50,2,1.22,17439530,4215,37.67,4015,4355,4015,5340,2885,4115,4137.49,0.91,0,-403,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,418,-5.29,4.38,12,0.04,-788.00,951.00,6100,20240221,-31.72,2650,20240806,57.17,6100,-31.72,20240221,2650,57.17,20240806,6100,-31.72,20240221,2650,57.17,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N +20241119,121044,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4135,20,2,0.49,17112125,4136,36.97,4015,4355,4015,5340,2885,4115,4137.36,0.91,0,-353,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,415,-5.25,4.35,12,0.04,-788.00,951.00,6100,20240221,-32.21,2650,20240806,56.04,6100,-32.21,20240221,2650,56.04,20240806,6100,-32.21,20240221,2650,56.04,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N +20241119,111056,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4165,50,2,1.22,12736885,3082,27.55,4015,4355,4015,5340,2885,4115,4132.67,0.91,0,18,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,418,-5.29,4.38,12,0.03,-788.00,951.00,6100,20240221,-31.72,2650,20240806,57.17,6100,-31.72,20240221,2650,57.17,20240806,6100,-31.72,20240221,2650,57.17,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N +20241119,101121,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4190,75,2,1.82,11200240,2714,24.26,4015,4355,4015,5340,2885,4115,4126.84,0.91,0,148,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,421,-5.32,4.41,12,0.03,-788.00,951.00,6100,20240221,-31.31,2650,20240806,58.11,6100,-31.31,20240221,2650,58.11,20240806,6100,-31.31,20240221,2650,58.11,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N +20241119,091117,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4125,10,2,0.24,5899970,1431,12.79,4015,4355,4015,5340,2885,4115,4122.97,0.91,0,-538,4541,4327,3986,3772,3431,4435,3880,50,1225,500,2880,5,1,10039454,414,-5.23,4.34,12,0.01,-788.00,951.00,6100,20240221,-32.38,2650,20240806,55.66,6100,-32.38,20240221,2650,55.66,20240806,6100,-32.38,20240221,2650,55.66,20240806,0.00,N,317530,500,50 억,,91588,N,N,0,N,00,N 20241118,161041,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4115,145,2,3.65,45395730,11188,99.08,3875,4200,3645,5160,2780,3970,4057.54,0.95,0,-3821,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,413,-5.22,4.33,12,0.11,-788.00,951.00,6100,20240221,-32.54,2650,20240806,55.28,6100,-32.54,20240221,2650,55.28,20240806,6100,-32.54,20240221,2650,55.28,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N 20241118,151055,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4100,130,2,3.27,43869275,10817,95.79,3875,4200,3645,5160,2780,3970,4055.59,0.95,0,-3687,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,412,-5.20,4.31,12,0.11,-788.00,951.00,6100,20240221,-32.79,2650,20240806,54.72,6100,-32.79,20240221,2650,54.72,20240806,6100,-32.79,20240221,2650,54.72,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N 20241118,141057,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4100,130,2,3.27,42358370,10449,92.53,3875,4200,3645,5160,2780,3970,4053.82,0.95,0,-3748,4170,4070,3890,3790,3610,4120,3840,50,1190,500,2770,5,1,10039454,412,-5.20,4.31,12,0.10,-788.00,951.00,6100,20240221,-32.79,2650,20240806,54.72,6100,-32.79,20240221,2650,54.72,20240806,6100,-32.79,20240221,2650,54.72,20240806,0.00,N,317530,500,50 억,,95393,N,N,0,N,00,N diff --git a/317690/price/prices-20241101.csv b/317690/price/prices-20241101.csv index 051e7024204b..ed9bc4554b0a 100644 --- a/317690/price/prices-20241101.csv +++ b/317690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161037,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,-60,5,-0.97,1103223150,177164,69.30,6130,6500,6070,8070,4350,6210,6227.19,25.76,0,4844,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1017,-4.71,5.61,12,1.07,-1305.00,1096.00,23700,20240809,-74.05,3360,20240418,83.04,23700,-74.05,20240809,3360,83.04,20240418,23700,-74.05,20240809,3360,83.04,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N +20241119,151057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6150,-60,5,-0.97,1078135820,173074,67.70,6130,6500,6070,8070,4350,6210,6229.35,25.76,0,2150,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1017,-4.71,5.61,12,1.05,-1305.00,1096.00,23700,20240809,-74.05,3360,20240418,83.04,23700,-74.05,20240809,3360,83.04,20240418,23700,-74.05,20240809,3360,83.04,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N +20241119,141055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6140,-70,5,-1.13,1043467220,167411,65.48,6130,6500,6070,8070,4350,6210,6232.98,25.76,0,1559,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1015,-4.70,5.60,12,1.01,-1305.00,1096.00,23700,20240809,-74.09,3360,20240418,82.74,23700,-74.09,20240809,3360,82.74,20240418,23700,-74.09,20240809,3360,82.74,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N +20241119,131058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6180,-30,5,-0.48,971634400,155685,60.90,6130,6500,6100,8070,4350,6210,6241.05,25.76,0,350,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1022,-4.74,5.64,12,0.94,-1305.00,1096.00,23700,20240809,-73.92,3360,20240418,83.93,23700,-73.92,20240809,3360,83.93,20240418,23700,-73.92,20240809,3360,83.93,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N +20241119,121044,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6200,-10,5,-0.16,869430890,139185,54.44,6130,6500,6100,8070,4350,6210,6246.61,25.76,0,311,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1025,-4.75,5.66,12,0.84,-1305.00,1096.00,23700,20240809,-73.84,3360,20240418,84.52,23700,-73.84,20240809,3360,84.52,20240418,23700,-73.84,20240809,3360,84.52,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N +20241119,111056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6160,-50,5,-0.81,714243920,114039,44.61,6130,6500,6130,8070,4350,6210,6263.21,25.76,0,-3030,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1019,-4.72,5.62,12,0.69,-1305.00,1096.00,23700,20240809,-74.01,3360,20240418,83.33,23700,-74.01,20240809,3360,83.33,20240418,23700,-74.01,20240809,3360,83.33,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N +20241119,101121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6190,-20,5,-0.32,462641080,73512,28.75,6130,6500,6130,8070,4350,6210,6293.54,25.76,0,-3687,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1024,-4.74,5.65,12,0.44,-1305.00,1096.00,23700,20240809,-73.88,3360,20240418,84.23,23700,-73.88,20240809,3360,84.23,20240418,23700,-73.88,20240809,3360,84.23,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N +20241119,091117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6330,120,2,1.93,101932190,16202,6.34,6130,6450,6130,8070,4350,6210,6291.92,25.76,0,-3511,6783,6496,6293,6006,5803,6395,5905,83,1860,500,3850,10,1,16537411,1047,-4.85,5.78,12,0.10,-1305.00,1096.00,23700,20240809,-73.29,3360,20240418,88.39,23700,-73.29,20240809,3360,88.39,20240418,23700,-73.29,20240809,3360,88.39,20240418,1.18,N,317690,500,82 억,,4259998,N,N,0,N,00,N 20241118,161042,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6210,-90,5,-1.43,1593478240,253972,142.69,6300,6580,6090,8190,4410,6300,6274.25,25.61,0,24542,6733,6516,6223,6006,5713,6625,6115,83,1890,500,3900,10,1,16537411,1027,-4.76,5.67,12,1.54,-1305.00,1096.00,23700,20240809,-73.80,3360,20240418,84.82,23700,-73.80,20240809,3360,84.82,20240418,23700,-73.80,20240809,3360,84.82,20240418,1.23,N,317690,500,82 억,,4235599,N,N,0,N,00,N 20241118,151055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6240,-60,5,-0.95,1537456060,244975,137.63,6300,6580,6090,8190,4410,6300,6275.97,25.61,0,19525,6733,6516,6223,6006,5713,6625,6115,83,1890,500,3900,10,1,16537411,1032,-4.78,5.69,12,1.48,-1305.00,1096.00,23700,20240809,-73.67,3360,20240418,85.71,23700,-73.67,20240809,3360,85.71,20240418,23700,-73.67,20240809,3360,85.71,20240418,1.23,N,317690,500,82 억,,4235599,N,N,0,N,00,N 20241118,141057,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6270,-30,5,-0.48,1428757330,227656,127.90,6300,6580,6090,8190,4410,6300,6275.95,25.61,0,17414,6733,6516,6223,6006,5713,6625,6115,83,1890,500,3900,10,1,16537411,1037,-4.80,5.72,12,1.38,-1305.00,1096.00,23700,20240809,-73.54,3360,20240418,86.61,23700,-73.54,20240809,3360,86.61,20240418,23700,-73.54,20240809,3360,86.61,20240418,1.23,N,317690,500,82 억,,4235599,N,N,0,N,00,N diff --git a/317770/price/prices-20241101.csv b/317770/price/prices-20241101.csv index 5de6408eeb80..6e2584942236 100644 --- a/317770/price/prices-20241101.csv +++ b/317770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161037,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,0,3,0.00,232622070,74595,55.20,3070,3235,3040,4095,2205,3150,3118.47,1.48,0,-13944,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,748,-18.86,1.31,12,0.31,-167.00,2410.00,7880,20231221,-60.03,2555,20241010,23.29,6600,-52.27,20240103,2555,23.29,20241010,7880,-60.03,20231221,2555,23.29,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N +20241119,151057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3130,-20,5,-0.63,208759570,67016,49.59,3070,3235,3040,4095,2205,3150,3115.07,1.48,0,-11215,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,743,-18.74,1.30,12,0.28,-167.00,2410.00,7880,20231221,-60.28,2555,20241010,22.50,6600,-52.58,20240103,2555,22.50,20241010,7880,-60.28,20231221,2555,22.50,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N +20241119,141055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3100,-50,5,-1.59,153871725,49387,36.55,3070,3235,3040,4095,2205,3150,3115.63,1.48,0,2287,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,736,-18.56,1.29,12,0.21,-167.00,2410.00,7880,20231221,-60.66,2555,20241010,21.33,6600,-53.03,20240103,2555,21.33,20241010,7880,-60.66,20231221,2555,21.33,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N +20241119,131058,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,0,3,0.00,118584705,37998,28.12,3070,3235,3040,4095,2205,3150,3120.81,1.48,0,3656,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,748,-18.86,1.31,12,0.16,-167.00,2410.00,7880,20231221,-60.03,2555,20241010,23.29,6600,-52.27,20240103,2555,23.29,20241010,7880,-60.03,20231221,2555,23.29,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N +20241119,121045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-25,5,-0.79,106096040,34025,25.18,3070,3235,3040,4095,2205,3150,3118.18,1.48,0,4405,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,742,-18.71,1.30,12,0.14,-167.00,2410.00,7880,20231221,-60.34,2555,20241010,22.31,6600,-52.65,20240103,2555,22.31,20241010,7880,-60.34,20231221,2555,22.31,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N +20241119,111057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-25,5,-0.79,89660065,28731,21.26,3070,3235,3040,4095,2205,3150,3120.67,1.48,0,6188,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,742,-18.71,1.30,12,0.12,-167.00,2410.00,7880,20231221,-60.34,2555,20241010,22.31,6600,-52.65,20240103,2555,22.31,20241010,7880,-60.34,20231221,2555,22.31,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N +20241119,101122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,35,2,1.11,79815975,25583,18.93,3070,3235,3040,4095,2205,3150,3119.88,1.48,0,5850,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,756,-19.07,1.32,12,0.11,-167.00,2410.00,7880,20231221,-59.58,2555,20241010,24.66,6600,-51.74,20240103,2555,24.66,20241010,7880,-59.58,20231221,2555,24.66,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N +20241119,091118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-25,5,-0.79,44409855,14310,10.59,3070,3235,3040,4095,2205,3150,3103.41,1.48,0,5549,3286,3217,3131,3062,2976,3175,3020,119,945,500,2200,5,1,23749607,742,-18.71,1.30,12,0.06,-167.00,2410.00,7880,20231221,-60.34,2555,20241010,22.31,6600,-52.65,20240103,2555,22.31,20241010,7880,-60.34,20231221,2555,22.31,20241010,3.01,N,317770,500,118 억,,351350,N,N,0,N,00,N 20241118,161042,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,-45,5,-1.41,414655350,132765,240.47,3180,3200,3045,4150,2240,3195,3123.23,1.64,0,-38980,3341,3267,3151,3077,2961,3305,3115,119,955,500,2230,5,1,23749607,748,-18.86,1.31,12,0.56,-167.00,2410.00,7880,20231221,-60.03,2555,20241010,23.29,6600,-52.27,20240103,2555,23.29,20241010,7880,-60.03,20231221,2555,23.29,20241010,3.14,N,317770,500,118 억,,389797,N,N,0,N,00,N 20241118,151055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-70,5,-2.19,368742560,118274,214.22,3180,3200,3045,4150,2240,3195,3117.70,1.64,0,-34261,3341,3267,3151,3077,2961,3305,3115,119,955,500,2230,5,1,23749607,742,-18.71,1.30,12,0.50,-167.00,2410.00,7880,20231221,-60.34,2555,20241010,22.31,6600,-52.65,20240103,2555,22.31,20241010,7880,-60.34,20231221,2555,22.31,20241010,3.14,N,317770,500,118 억,,389797,N,N,0,N,00,N 20241118,141057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3085,-110,5,-3.44,290870250,92896,168.26,3180,3200,3070,4150,2240,3195,3131.14,1.64,0,-25903,3341,3267,3151,3077,2961,3305,3115,119,955,500,2230,5,1,23749607,733,-18.47,1.28,12,0.39,-167.00,2410.00,7880,20231221,-60.85,2555,20241010,20.74,6600,-53.26,20240103,2555,20.74,20241010,7880,-60.85,20231221,2555,20.74,20241010,3.14,N,317770,500,118 억,,389797,N,N,0,N,00,N diff --git a/317830/price/prices-20241101.csv b/317830/price/prices-20241101.csv index 71965fa4f1e7..08716c56831b 100644 --- a/317830/price/prices-20241101.csv +++ b/317830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161037,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4700,65,2,1.40,245452910,50830,218.24,4635,4975,4635,6020,3245,4635,4828.90,1.26,0,1151,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,506,-61.84,0.86,12,0.47,-76.00,5447.00,11880,20240116,-60.44,4450,20241114,5.62,11880,-60.44,20240116,4450,5.62,20241114,11880,-60.44,20240116,4450,5.62,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N +20241119,151058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4720,85,2,1.83,241522160,49994,214.65,4635,4975,4635,6020,3245,4635,4831.02,1.26,0,775,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,509,-62.11,0.87,12,0.46,-76.00,5447.00,11880,20240116,-60.27,4450,20241114,6.07,11880,-60.27,20240116,4450,6.07,20241114,11880,-60.27,20240116,4450,6.07,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N +20241119,141055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4745,110,2,2.37,234782665,48561,208.50,4635,4975,4635,6020,3245,4635,4834.80,1.26,0,487,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,511,-62.43,0.87,12,0.45,-76.00,5447.00,11880,20240116,-60.06,4450,20241114,6.63,11880,-60.06,20240116,4450,6.63,20241114,11880,-60.06,20240116,4450,6.63,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N +20241119,131058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4735,100,2,2.16,223784590,46231,198.49,4635,4975,4635,6020,3245,4635,4840.57,1.26,0,37,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,510,-62.30,0.87,12,0.43,-76.00,5447.00,11880,20240116,-60.14,4450,20241114,6.40,11880,-60.14,20240116,4450,6.40,20241114,11880,-60.14,20240116,4450,6.40,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N +20241119,121045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4760,125,2,2.70,206289525,42554,182.71,4635,4975,4635,6020,3245,4635,4847.71,1.26,0,-8,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,513,-62.63,0.87,12,0.39,-76.00,5447.00,11880,20240116,-59.93,4450,20241114,6.97,11880,-59.93,20240116,4450,6.97,20241114,11880,-59.93,20240116,4450,6.97,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N +20241119,111057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4800,165,2,3.56,191651100,39469,169.46,4635,4975,4635,6020,3245,4635,4855.74,1.26,0,1274,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,517,-63.16,0.88,12,0.37,-76.00,5447.00,11880,20240116,-59.60,4450,20241114,7.87,11880,-59.60,20240116,4450,7.87,20241114,11880,-59.60,20240116,4450,7.87,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N +20241119,101122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4855,220,2,4.75,167059185,34384,147.63,4635,4975,4635,6020,3245,4635,4858.63,1.26,0,833,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,523,-63.88,0.89,12,0.32,-76.00,5447.00,11880,20240116,-59.13,4450,20241114,9.10,11880,-59.13,20240116,4450,9.10,20241114,11880,-59.13,20240116,4450,9.10,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N +20241119,091118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4660,25,2,0.54,1553340,333,1.43,4635,4670,4635,6020,3245,4635,4664.68,1.26,0,-8,4758,4696,4623,4561,4488,4727,4592,11,1385,100,3150,5,1,10773818,502,-61.32,0.86,12,0.00,-76.00,5447.00,11880,20240116,-60.77,4450,20241114,4.72,11880,-60.77,20240116,4450,4.72,20241114,11880,-60.77,20240116,4450,4.72,20241114,2.69,N,317830,100,10 억,,136256,N,N,0,N,00,N 20241118,161042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4635,85,2,1.87,107624520,23228,40.65,4550,4685,4550,5910,3185,4550,4633.37,1.26,0,352,4703,4626,4543,4466,4383,4665,4505,11,1360,100,3090,5,1,10773818,499,-60.99,0.85,12,0.22,-76.00,5447.00,11880,20240116,-60.98,4450,20241114,4.16,11880,-60.98,20240116,4450,4.16,20241114,11880,-60.98,20240116,4450,4.16,20241114,2.71,N,317830,100,10 억,,135910,N,N,0,N,00,N 20241118,151055,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4640,90,2,1.98,102170335,22052,38.59,4550,4685,4550,5910,3185,4550,4633.16,1.26,0,441,4703,4626,4543,4466,4383,4665,4505,11,1360,100,3090,5,1,10773818,500,-61.05,0.85,12,0.20,-76.00,5447.00,11880,20240116,-60.94,4450,20241114,4.27,11880,-60.94,20240116,4450,4.27,20241114,11880,-60.94,20240116,4450,4.27,20241114,2.71,N,317830,100,10 억,,135910,N,N,0,N,00,N 20241118,141057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4610,60,2,1.32,55311915,11914,20.85,4550,4685,4550,5910,3185,4550,4642.60,1.26,0,540,4703,4626,4543,4466,4383,4665,4505,11,1360,100,3090,5,1,10773818,497,-60.66,0.85,12,0.11,-76.00,5447.00,11880,20240116,-61.20,4450,20241114,3.60,11880,-61.20,20240116,4450,3.60,20241114,11880,-61.20,20240116,4450,3.60,20241114,2.71,N,317830,100,10 억,,135910,N,N,0,N,00,N diff --git a/317850/price/prices-20241101.csv b/317850/price/prices-20241101.csv index 486273e5ebda..0565d28de094 100644 --- a/317850/price/prices-20241101.csv +++ b/317850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161038,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9850,-410,5,-4.00,3182990200,323738,115.61,10000,10120,9650,13330,7190,10260,9831.82,1.14,0,-39952,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,820,-339.66,1.77,12,3.89,-29.00,5568.00,13280,20240730,-25.83,8250,20240126,19.39,13280,-25.83,20240730,8250,19.39,20240126,13280,-25.83,20240730,8250,19.39,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N +20241119,151058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9830,-430,5,-4.19,2946238210,299712,107.03,10000,10120,9650,13330,7190,10260,9830.23,1.14,0,-40424,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,818,-338.97,1.77,12,3.60,-29.00,5568.00,13280,20240730,-25.98,8250,20240126,19.15,13280,-25.98,20240730,8250,19.15,20240126,13280,-25.98,20240730,8250,19.15,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N +20241119,141056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9800,-460,5,-4.48,2718524140,276446,98.72,10000,10120,9650,13330,7190,10260,9833.83,1.14,0,-41045,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,816,-337.93,1.76,12,3.32,-29.00,5568.00,13280,20240730,-26.20,8250,20240126,18.79,13280,-26.20,20240730,8250,18.79,20240126,13280,-26.20,20240730,8250,18.79,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N +20241119,131059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9780,-480,5,-4.68,2541372710,258351,92.26,10000,10120,9650,13330,7190,10260,9836.90,1.14,0,-39333,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,814,-337.24,1.76,12,3.10,-29.00,5568.00,13280,20240730,-26.36,8250,20240126,18.55,13280,-26.36,20240730,8250,18.55,20240126,13280,-26.36,20240730,8250,18.55,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N +20241119,121045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9770,-490,5,-4.78,2363342950,240100,85.74,10000,10120,9650,13330,7190,10260,9843.16,1.14,0,-40667,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,813,-336.90,1.75,12,2.88,-29.00,5568.00,13280,20240730,-26.43,8250,20240126,18.42,13280,-26.43,20240730,8250,18.42,20240126,13280,-26.43,20240730,8250,18.42,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N +20241119,111057,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9870,-390,5,-3.80,2178247330,221219,79.00,10000,10120,9650,13330,7190,10260,9846.57,1.14,0,-38251,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,822,-340.34,1.77,12,2.66,-29.00,5568.00,13280,20240730,-25.68,8250,20240126,19.64,13280,-25.68,20240730,8250,19.64,20240126,13280,-25.68,20240730,8250,19.64,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N +20241119,101122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9740,-520,5,-5.07,1906900690,193553,69.12,10000,10120,9650,13330,7190,10260,9852.09,1.14,0,-33162,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,811,-335.86,1.75,12,2.33,-29.00,5568.00,13280,20240730,-26.66,8250,20240126,18.06,13280,-26.66,20240730,8250,18.06,20240126,13280,-26.66,20240730,8250,18.06,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N +20241119,091118,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9880,-380,5,-3.70,736007650,74103,26.46,10000,10120,9770,13330,7190,10260,9932.22,1.14,0,-5514,10633,10446,10283,10096,9933,10365,10015,42,3070,500,6360,10,1,8324420,822,-340.69,1.77,12,0.89,-29.00,5568.00,13280,20240730,-25.60,8250,20240126,19.76,13280,-25.60,20240730,8250,19.76,20240126,13280,-25.60,20240730,8250,19.76,20240126,7.39,N,317850,500,41 억,,94872,N,N,0,N,00,N 20241118,161042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10260,-360,5,-3.39,2768053470,269621,16.01,10410,10470,10120,13800,7440,10620,10266.26,1.39,0,-23432,12026,11322,10416,9712,8806,11675,10065,42,3180,500,6580,10,1,8324420,854,-353.79,1.84,12,3.24,-29.00,5568.00,13280,20240730,-22.74,8250,20240126,24.36,13280,-22.74,20240730,8250,24.36,20240126,13280,-22.74,20240730,8250,24.36,20240126,7.71,N,317850,500,41 억,,115345,N,N,0,N,00,N 20241118,151056,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10220,-400,5,-3.77,2644699520,257588,15.29,10410,10470,10120,13800,7440,10620,10266.93,1.39,0,-23780,12026,11322,10416,9712,8806,11675,10065,42,3180,500,6580,10,1,8324420,851,-352.41,1.84,12,3.09,-29.00,5568.00,13280,20240730,-23.04,8250,20240126,23.88,13280,-23.04,20240730,8250,23.88,20240126,13280,-23.04,20240730,8250,23.88,20240126,7.71,N,317850,500,41 억,,115345,N,N,0,N,00,N 20241118,141058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10180,-440,5,-4.14,2508471180,244230,14.50,10410,10470,10120,13800,7440,10620,10270.69,1.39,0,-21679,12026,11322,10416,9712,8806,11675,10065,42,3180,500,6580,10,1,8324420,847,-351.03,1.83,12,2.93,-29.00,5568.00,13280,20240730,-23.34,8250,20240126,23.39,13280,-23.34,20240730,8250,23.39,20240126,13280,-23.34,20240730,8250,23.39,20240126,7.71,N,317850,500,41 억,,115345,N,N,0,N,00,N diff --git a/317860/price/prices-20241101.csv b/317860/price/prices-20241101.csv index 302797aa0ac1..a187947468da 100644 --- a/317860/price/prices-20241101.csv +++ b/317860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161038,57,100.00,KONEX,,,N,N,N,N, ,N,6200,-150,5,-2.36,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,278,-6.72,3.26,12,0.00,-923.00,1901.00,7000,20240809,-11.43,3785,20240417,63.80,7000,-11.43,20240809,3785,63.80,20240417,7000,-11.43,20240809,3785,63.80,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241119,151058,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241119,141056,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241119,131059,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241119,121046,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241119,111057,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241119,101122,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N +20241119,091119,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,0,0,0.00,0,0,0,7300,5400,6350,0.00,0.00,0,0,6916,6632,6116,5832,5316,6775,5975,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241118,161043,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,494950,83,138.33,6200,6400,5600,7300,5400,6350,5963.25,0.00,0,0,6350,6350,6350,6350,6350,6350,6350,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241118,151056,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,494950,83,138.33,6200,6400,5600,7300,5400,6350,5963.25,0.00,0,0,6350,6350,6350,6350,6350,6350,6350,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N 20241118,141058,57,100.00,KONEX,,,N,N,N,N, ,N,6350,0,3,0.00,494950,83,138.33,6200,6400,5600,7300,5400,6350,5963.25,0.00,0,0,6350,6350,6350,6350,6350,6350,6350,22,950,500,3930,10,1,4478215,284,-6.88,3.34,12,0.00,-923.00,1901.00,7000,20240809,-9.29,3785,20240417,67.77,7000,-9.29,20240809,3785,67.77,20240417,7000,-9.29,20240809,3785,67.77,20240417,0.00,N,317860,500,22 억,,0,N,N,0,N,00,N diff --git a/317870/price/prices-20241101.csv b/317870/price/prices-20241101.csv index ef5b2cbb0008..40da05fabca4 100644 --- a/317870/price/prices-20241101.csv +++ b/317870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161038,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15550,460,2,3.05,278026110,18316,113.48,15090,15650,14800,19610,10570,15090,15179.41,1.65,0,-2044,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1323,-28.07,3.49,12,0.22,-554.00,4453.00,21700,20240405,-28.34,13520,20240806,15.01,21700,-28.34,20240405,13520,15.01,20240806,21700,-28.34,20240405,13520,15.01,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N +20241119,151058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15520,430,2,2.85,273903750,18050,111.83,15090,15650,14800,19610,10570,15090,15174.72,1.65,0,-1970,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1320,-28.01,3.49,12,0.21,-554.00,4453.00,21700,20240405,-28.48,13520,20240806,14.79,21700,-28.48,20240405,13520,14.79,20240806,21700,-28.48,20240405,13520,14.79,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N +20241119,141056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15410,320,2,2.12,270347320,17820,110.41,15090,15650,14800,19610,10570,15090,15171.01,1.65,0,-1820,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1311,-27.82,3.46,12,0.21,-554.00,4453.00,21700,20240405,-28.99,13520,20240806,13.98,21700,-28.99,20240405,13520,13.98,20240806,21700,-28.99,20240405,13520,13.98,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N +20241119,131059,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15480,390,2,2.58,258422420,17049,105.63,15090,15650,14800,19610,10570,15090,15157.63,1.65,0,-2002,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1317,-27.94,3.48,12,0.20,-554.00,4453.00,21700,20240405,-28.66,13520,20240806,14.50,21700,-28.66,20240405,13520,14.50,20240806,21700,-28.66,20240405,13520,14.50,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N +20241119,121046,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15550,460,2,3.05,252101300,16641,103.10,15090,15650,14800,19610,10570,15090,15149.41,1.65,0,-2094,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1323,-28.07,3.49,12,0.20,-554.00,4453.00,21700,20240405,-28.34,13520,20240806,15.01,21700,-28.34,20240405,13520,15.01,20240806,21700,-28.34,20240405,13520,15.01,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N +20241119,111058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15160,70,2,0.46,178403380,11907,73.77,15090,15410,14800,19610,10570,15090,14983.07,1.65,0,387,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1290,-27.36,3.40,12,0.14,-554.00,4453.00,21700,20240405,-30.14,13520,20240806,12.13,21700,-30.14,20240405,13520,12.13,20240806,21700,-30.14,20240405,13520,12.13,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N +20241119,101123,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15000,-90,5,-0.60,142754550,9544,59.13,15090,15090,14800,19610,10570,15090,14957.52,1.65,0,-334,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1276,-27.08,3.37,12,0.11,-554.00,4453.00,21700,20240405,-30.88,13520,20240806,10.95,21700,-30.88,20240405,13520,10.95,20240806,21700,-30.88,20240405,13520,10.95,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N +20241119,091119,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15090,0,3,0.00,0,0,0.00,0,0,0,19610,10570,15090,0.00,1.65,0,0,15616,15352,15136,14872,14656,15245,14765,43,4520,500,10860,10,1,8506750,1284,-27.24,3.39,12,0.00,-554.00,4453.00,21700,20240405,-30.46,13520,20240806,11.61,21700,-30.46,20240405,13520,11.61,20240806,21700,-30.46,20240405,13520,11.61,20240806,2.25,N,317870,500,42 억,,140095,N,N,0,N,00,N 20241118,161043,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15090,-10,5,-0.07,243052210,16140,45.50,15400,15400,14920,19630,10570,15100,15059.00,1.63,0,1125,16273,15686,15183,14596,14093,15435,14345,43,4530,500,10870,10,1,8506750,1284,-27.24,3.39,12,0.19,-554.00,4453.00,21700,20240405,-30.46,13520,20240806,11.61,21700,-30.46,20240405,13520,11.61,20240806,21700,-30.46,20240405,13520,11.61,20240806,2.26,N,317870,500,42 억,,138970,N,N,0,N,00,N 20241118,151056,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15000,-100,5,-0.66,234082560,15545,43.83,15400,15400,14920,19630,10570,15100,15058.38,1.63,0,1479,16273,15686,15183,14596,14093,15435,14345,43,4530,500,10870,10,1,8506750,1276,-27.08,3.37,12,0.18,-554.00,4453.00,21700,20240405,-30.88,13520,20240806,10.95,21700,-30.88,20240405,13520,10.95,20240806,21700,-30.88,20240405,13520,10.95,20240806,2.26,N,317870,500,42 억,,138970,N,N,0,N,00,N 20241118,141058,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,15090,-10,5,-0.07,136534930,9051,25.52,15400,15400,14920,19630,10570,15100,15085.07,1.63,0,330,16273,15686,15183,14596,14093,15435,14345,43,4530,500,10870,10,1,8506750,1284,-27.24,3.39,12,0.11,-554.00,4453.00,21700,20240405,-30.46,13520,20240806,11.61,21700,-30.46,20240405,13520,11.61,20240806,21700,-30.46,20240405,13520,11.61,20240806,2.26,N,317870,500,42 억,,138970,N,N,0,N,00,N diff --git a/318000/price/prices-20241101.csv b/318000/price/prices-20241101.csv index 6cb420b3cf42..1d2fe8f75b65 100644 --- a/318000/price/prices-20241101.csv +++ b/318000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-100,5,-2.03,101256690,20877,68.92,4930,4950,4815,6400,3455,4930,4850.24,1.53,0,-555,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,422,9.22,1.00,12,0.24,524.00,4832.00,9550,20240307,-49.42,4610,20241115,4.77,9550,-49.42,20240307,4610,4.77,20241115,9550,-49.42,20240307,4610,4.77,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N +20241119,151059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4860,-70,5,-1.42,95942315,19779,65.30,4930,4950,4815,6400,3455,4930,4850.72,1.53,0,-461,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,425,9.27,1.01,12,0.23,524.00,4832.00,9550,20240307,-49.11,4610,20241115,5.42,9550,-49.11,20240307,4610,5.42,20241115,9550,-49.11,20240307,4610,5.42,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N +20241119,141057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4840,-90,5,-1.83,78208340,16111,53.19,4930,4950,4815,6400,3455,4930,4854.34,1.53,0,56,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,423,9.24,1.00,12,0.18,524.00,4832.00,9550,20240307,-49.32,4610,20241115,4.99,9550,-49.32,20240307,4610,4.99,20241115,9550,-49.32,20240307,4610,4.99,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N +20241119,131100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-80,5,-1.62,74682345,15383,50.79,4930,4950,4815,6400,3455,4930,4854.86,1.53,0,65,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,424,9.26,1.00,12,0.18,524.00,4832.00,9550,20240307,-49.21,4610,20241115,5.21,9550,-49.21,20240307,4610,5.21,20241115,9550,-49.21,20240307,4610,5.21,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N +20241119,121046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4850,-80,5,-1.62,70718105,14562,48.08,4930,4950,4815,6400,3455,4930,4856.35,1.53,0,-189,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,424,9.26,1.00,12,0.17,524.00,4832.00,9550,20240307,-49.21,4610,20241115,5.21,9550,-49.21,20240307,4610,5.21,20241115,9550,-49.21,20240307,4610,5.21,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N +20241119,111058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4830,-100,5,-2.03,61092315,12566,41.49,4930,4950,4815,6400,3455,4930,4861.72,1.53,0,-123,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,422,9.22,1.00,12,0.14,524.00,4832.00,9550,20240307,-49.42,4610,20241115,4.77,9550,-49.42,20240307,4610,4.77,20241115,9550,-49.42,20240307,4610,4.77,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N +20241119,101123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4895,-35,5,-0.71,27177480,5553,18.33,4930,4950,4855,6400,3455,4930,4894.20,1.53,0,-2707,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,428,9.34,1.01,12,0.06,524.00,4832.00,9550,20240307,-48.74,4610,20241115,6.18,9550,-48.74,20240307,4610,6.18,20241115,9550,-48.74,20240307,4610,6.18,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N +20241119,091119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4905,-25,5,-0.51,9397915,1906,6.29,4930,4950,4905,6400,3455,4930,4930.70,1.53,0,-764,5116,5022,4896,4802,4676,5070,4850,17,1470,200,3050,5,1,8740223,429,9.36,1.02,12,0.02,524.00,4832.00,9550,20240307,-48.64,4610,20241115,6.40,9550,-48.64,20240307,4610,6.40,20241115,9550,-48.64,20240307,4610,6.40,20241115,4.22,N,318000,200,17 억,,133469,N,N,0,N,00,N 20241118,161043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4930,175,2,3.68,149048955,30290,90.52,4770,4990,4770,6180,3330,4755,4920.71,1.46,0,5445,5005,4880,4745,4620,4485,4942,4682,17,1425,200,2940,5,1,8740223,431,9.41,1.02,12,0.35,524.00,4832.00,9550,20240307,-48.38,4610,20241115,6.94,9550,-48.38,20240307,4610,6.94,20241115,9550,-48.38,20240307,4610,6.94,20241115,4.30,N,318000,200,17 억,,127989,N,N,0,N,00,N 20241118,151057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4935,180,2,3.79,143336515,29132,87.06,4770,4990,4770,6180,3330,4755,4920.25,1.46,0,5352,5005,4880,4745,4620,4485,4942,4682,17,1425,200,2940,5,1,8740223,431,9.42,1.02,12,0.33,524.00,4832.00,9550,20240307,-48.32,4610,20241115,7.05,9550,-48.32,20240307,4610,7.05,20241115,9550,-48.32,20240307,4610,7.05,20241115,4.30,N,318000,200,17 억,,127989,N,N,0,N,00,N 20241118,141058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4910,155,2,3.26,123422660,25073,74.93,4770,4990,4770,6180,3330,4755,4922.54,1.46,0,3349,5005,4880,4745,4620,4485,4942,4682,17,1425,200,2940,5,1,8740223,429,9.37,1.02,12,0.29,524.00,4832.00,9550,20240307,-48.59,4610,20241115,6.51,9550,-48.59,20240307,4610,6.51,20241115,9550,-48.59,20240307,4610,6.51,20241115,4.30,N,318000,200,17 억,,127989,N,N,0,N,00,N diff --git a/318010/price/prices-20241101.csv b/318010/price/prices-20241101.csv index 0e2931a5add5..6a12847dfaf3 100644 --- a/318010/price/prices-20241101.csv +++ b/318010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161039,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4630,-60,5,-1.28,37512485,8132,126.02,4700,4740,4550,6090,3285,4690,4612.94,0.33,0,-171,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,367,11.10,0.56,12,0.10,417.00,8289.00,8770,20231205,-47.21,4530,20241115,2.21,8690,-46.72,20240102,4530,2.21,20241115,8770,-47.21,20231205,4530,2.21,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N +20241119,151059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4605,-85,5,-1.81,33869545,7344,113.81,4700,4740,4550,6090,3285,4690,4611.87,0.33,0,-170,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,365,11.04,0.56,12,0.09,417.00,8289.00,8770,20231205,-47.49,4530,20241115,1.66,8690,-47.01,20240102,4530,1.66,20241115,8770,-47.49,20231205,4530,1.66,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N +20241119,141057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4645,-45,5,-0.96,9780580,2093,32.43,4700,4740,4640,6090,3285,4690,4673.00,0.33,0,-188,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,368,11.14,0.56,12,0.03,417.00,8289.00,8770,20231205,-47.04,4530,20241115,2.54,8690,-46.55,20240102,4530,2.54,20241115,8770,-47.04,20231205,4530,2.54,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N +20241119,131100,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4645,-45,5,-0.96,9181460,1964,30.44,4700,4740,4640,6090,3285,4690,4674.88,0.33,0,-77,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,368,11.14,0.56,12,0.02,417.00,8289.00,8770,20231205,-47.04,4530,20241115,2.54,8690,-46.55,20240102,4530,2.54,20241115,8770,-47.04,20231205,4530,2.54,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N +20241119,121046,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4645,-45,5,-0.96,8303920,1775,27.51,4700,4740,4640,6090,3285,4690,4678.26,0.33,0,-67,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,368,11.14,0.56,12,0.02,417.00,8289.00,8770,20231205,-47.04,4530,20241115,2.54,8690,-46.55,20240102,4530,2.54,20241115,8770,-47.04,20231205,4530,2.54,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N +20241119,111058,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4675,-15,5,-0.32,6449350,1376,21.32,4700,4740,4670,6090,3285,4690,4687.03,0.33,0,-83,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,371,11.21,0.56,12,0.02,417.00,8289.00,8770,20231205,-46.69,4530,20241115,3.20,8690,-46.20,20240102,4530,3.20,20241115,8770,-46.69,20231205,4530,3.20,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N +20241119,101123,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4690,0,3,0.00,4960860,1058,16.40,4700,4740,4675,6090,3285,4690,4688.90,0.33,0,-71,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,372,11.25,0.57,12,0.01,417.00,8289.00,8770,20231205,-46.52,4530,20241115,3.53,8690,-46.03,20240102,4530,3.53,20241115,8770,-46.52,20231205,4530,3.53,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N +20241119,091119,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4740,50,2,1.07,1489810,317,4.91,4700,4740,4690,6090,3285,4690,4699.72,0.33,0,-43,4796,4742,4696,4642,4596,4720,4620,40,1400,500,3280,5,1,7929338,376,11.37,0.57,12,0.00,417.00,8289.00,8770,20231205,-45.95,4530,20241115,4.64,8690,-45.45,20240102,4530,4.64,20241115,8770,-45.95,20231205,4530,4.64,20241115,0.76,N,318010,500,39 억,,26149,N,N,0,N,00,N 20241118,161043,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4690,-10,5,-0.21,30180550,6453,71.02,4710,4750,4650,6110,3290,4700,4676.98,0.33,0,-5,4926,4812,4671,4557,4416,4870,4615,40,1410,500,3290,5,1,7929338,372,11.25,0.57,12,0.08,417.00,8289.00,8770,20231205,-46.52,4530,20241115,3.53,8690,-46.03,20240102,4530,3.53,20241115,8770,-46.52,20231205,4530,3.53,20241115,0.76,N,318010,500,39 억,,26141,N,N,0,N,00,N 20241118,151057,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4685,-15,5,-0.32,27674575,5918,65.13,4710,4750,4650,6110,3290,4700,4676.34,0.33,0,17,4926,4812,4671,4557,4416,4870,4615,40,1410,500,3290,5,1,7929338,371,11.24,0.57,12,0.07,417.00,8289.00,8770,20231205,-46.58,4530,20241115,3.42,8690,-46.09,20240102,4530,3.42,20241115,8770,-46.58,20231205,4530,3.42,20241115,0.76,N,318010,500,39 억,,26141,N,N,0,N,00,N 20241118,141059,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,4685,-15,5,-0.32,23416755,5004,55.07,4710,4750,4650,6110,3290,4700,4679.61,0.33,0,-94,4926,4812,4671,4557,4416,4870,4615,40,1410,500,3290,5,1,7929338,371,11.24,0.57,12,0.06,417.00,8289.00,8770,20231205,-46.58,4530,20241115,3.42,8690,-46.09,20240102,4530,3.42,20241115,8770,-46.58,20231205,4530,3.42,20241115,0.76,N,318010,500,39 억,,26141,N,N,0,N,00,N diff --git a/318020/price/prices-20241101.csv b/318020/price/prices-20241101.csv index 1ac1a13e7c62..9789acd95cb2 100644 --- a/318020/price/prices-20241101.csv +++ b/318020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161039,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-20,5,-0.63,30142445,9625,57.23,3170,3220,3050,4100,2210,3155,3131.68,0.85,0,-1616,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,397,8.19,0.84,12,0.08,383.00,3740.00,12000,20240424,-73.88,2990,20241115,4.85,12000,-73.88,20240424,2990,4.85,20241115,18100,-82.68,20231120,2990,4.85,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N +20241119,151059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,-20,5,-0.63,29189470,9322,55.43,3170,3220,3050,4100,2210,3155,3131.25,0.85,0,-1515,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,397,8.19,0.84,12,0.07,383.00,3740.00,12000,20240424,-73.88,2990,20241115,4.85,12000,-73.88,20240424,2990,4.85,20241115,18100,-82.68,20231120,2990,4.85,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N +20241119,141057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-15,5,-0.48,26155335,8354,49.68,3170,3220,3050,4100,2210,3155,3130.88,0.85,0,-1690,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,398,8.20,0.84,12,0.07,383.00,3740.00,12000,20240424,-73.83,2990,20241115,5.02,12000,-73.83,20240424,2990,5.02,20241115,18100,-82.65,20231120,2990,5.02,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N +20241119,131100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,-15,5,-0.48,22886310,7308,43.46,3170,3220,3050,4100,2210,3155,3131.68,0.85,0,-1734,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,398,8.20,0.84,12,0.06,383.00,3740.00,12000,20240424,-73.83,2990,20241115,5.02,12000,-73.83,20240424,2990,5.02,20241115,18100,-82.65,20231120,2990,5.02,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N +20241119,121047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-30,5,-0.95,22283240,7115,42.31,3170,3220,3050,4100,2210,3155,3131.87,0.85,0,-1693,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,396,8.16,0.84,12,0.06,383.00,3740.00,12000,20240424,-73.96,2990,20241115,4.52,12000,-73.96,20240424,2990,4.52,20241115,18100,-82.73,20231120,2990,4.52,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N +20241119,111059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,0,3,0.00,20120255,6423,38.19,3170,3220,3050,4100,2210,3155,3132.53,0.85,0,-1714,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,399,8.24,0.84,12,0.05,383.00,3740.00,12000,20240424,-73.71,2990,20241115,5.52,12000,-73.71,20240424,2990,5.52,20241115,18100,-82.57,20231120,2990,5.52,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N +20241119,101123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,-30,5,-0.95,11618225,3722,22.13,3170,3210,3050,4100,2210,3155,3121.50,0.85,0,-589,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,396,8.16,0.84,12,0.03,383.00,3740.00,12000,20240424,-73.96,2990,20241115,4.52,12000,-73.96,20240424,2990,4.52,20241115,18100,-82.73,20231120,2990,4.52,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N +20241119,091120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3185,30,2,0.95,1881120,590,3.51,3170,3210,3170,4100,2210,3155,3188.34,0.85,0,-227,3251,3202,3111,3062,2971,3227,3087,13,945,100,1890,5,1,12662272,403,8.32,0.85,12,0.00,383.00,3740.00,12000,20240424,-73.46,2990,20241115,6.52,12000,-73.46,20240424,2990,6.52,20241115,18100,-82.40,20231120,2990,6.52,20241115,0.02,N,318020,100,12 억,,108058,N,N,0,N,00,N 20241118,161044,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3155,145,2,4.82,51983315,16722,64.55,3020,3160,3020,3910,2110,3010,3108.68,0.82,0,3635,3296,3152,3071,2927,2846,3112,2887,13,900,100,1800,5,1,12662272,399,8.24,0.84,12,0.13,383.00,3740.00,12000,20240424,-73.71,2990,20241115,5.52,12000,-73.71,20240424,2990,5.52,20241115,18100,-82.57,20231120,2990,5.52,20241115,0.02,N,318020,100,12 억,,104423,N,N,0,N,00,N 20241118,151057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,140,2,4.65,50847965,16362,63.16,3020,3150,3020,3910,2110,3010,3107.69,0.82,0,3402,3296,3152,3071,2927,2846,3112,2887,13,900,100,1800,5,1,12662272,399,8.22,0.84,12,0.13,383.00,3740.00,12000,20240424,-73.75,2990,20241115,5.35,12000,-73.75,20240424,2990,5.35,20241115,18100,-82.60,20231120,2990,5.35,20241115,0.02,N,318020,100,12 억,,104423,N,N,0,N,00,N 20241118,141059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,125,2,4.15,47107665,15170,58.56,3020,3135,3020,3910,2110,3010,3105.32,0.82,0,3018,3296,3152,3071,2927,2846,3112,2887,13,900,100,1800,5,1,12662272,397,8.19,0.84,12,0.12,383.00,3740.00,12000,20240424,-73.88,2990,20241115,4.85,12000,-73.88,20240424,2990,4.85,20241115,18100,-82.68,20231120,2990,4.85,20241115,0.02,N,318020,100,12 억,,104423,N,N,0,N,00,N diff --git a/318160/price/prices-20241101.csv b/318160/price/prices-20241101.csv index abfea57144e1..844ce0bcf639 100644 --- a/318160/price/prices-20241101.csv +++ b/318160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161039,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3510,0,3,0.00,89712820,25838,80.66,3470,3550,3400,4560,2460,3510,3472.13,1.03,0,-6106,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,325,-17.73,0.73,12,0.28,-198.00,4816.00,4865,20240313,-27.85,2885,20240806,21.66,4865,-27.85,20240313,2885,21.66,20240806,4865,-27.85,20240313,2885,21.66,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N +20241119,151059,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3480,-30,5,-0.85,85255865,24550,76.64,3470,3550,3400,4560,2460,3510,3472.74,1.03,0,-5626,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,322,-17.58,0.72,12,0.27,-198.00,4816.00,4865,20240313,-28.47,2885,20240806,20.62,4865,-28.47,20240313,2885,20.62,20240806,4865,-28.47,20240313,2885,20.62,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N +20241119,141057,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3480,-30,5,-0.85,79822855,22976,71.73,3470,3550,3400,4560,2460,3510,3474.18,1.03,0,-5564,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,322,-17.58,0.72,12,0.25,-198.00,4816.00,4865,20240313,-28.47,2885,20240806,20.62,4865,-28.47,20240313,2885,20.62,20240806,4865,-28.47,20240313,2885,20.62,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N +20241119,131100,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3450,-60,5,-1.71,64913545,18664,58.27,3470,3550,3400,4560,2460,3510,3478.01,1.03,0,-3059,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,320,-17.42,0.72,12,0.20,-198.00,4816.00,4865,20240313,-29.09,2885,20240806,19.58,4865,-29.09,20240313,2885,19.58,20240806,4865,-29.09,20240313,2885,19.58,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N +20241119,121047,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3435,-75,5,-2.14,64655300,18589,58.03,3470,3550,3400,4560,2460,3510,3478.15,1.03,0,-3029,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,318,-17.35,0.71,12,0.20,-198.00,4816.00,4865,20240313,-29.39,2885,20240806,19.06,4865,-29.39,20240313,2885,19.06,20240806,4865,-29.39,20240313,2885,19.06,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N +20241119,111059,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3465,-45,5,-1.28,51726590,14808,46.23,3470,3550,3440,4560,2460,3510,3493.15,1.03,0,-2741,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,321,-17.50,0.72,12,0.16,-198.00,4816.00,4865,20240313,-28.78,2885,20240806,20.10,4865,-28.78,20240313,2885,20.10,20240806,4865,-28.78,20240313,2885,20.10,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N +20241119,101124,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3525,15,2,0.43,36649175,10472,32.69,3470,3550,3450,4560,2460,3510,3499.73,1.03,0,-3247,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,326,-17.80,0.73,12,0.11,-198.00,4816.00,4865,20240313,-27.54,2885,20240806,22.18,4865,-27.54,20240313,2885,22.18,20240806,4865,-27.54,20240313,2885,22.18,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N +20241119,091120,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3525,15,2,0.43,7283590,2078,6.49,3470,3530,3470,4560,2460,3510,3505.10,1.03,0,-509,3663,3586,3488,3411,3313,3625,3450,46,1050,500,2240,5,1,9260901,326,-17.80,0.73,12,0.02,-198.00,4816.00,4865,20240313,-27.54,2885,20240806,22.18,4865,-27.54,20240313,2885,22.18,20240806,4865,-27.54,20240313,2885,22.18,20240806,1.92,N,318160,500,46 억,,94986,N,N,0,N,00,N 20241118,161044,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3510,60,2,1.74,111352115,32002,43.14,3405,3565,3390,4485,2415,3450,3479.54,0.98,0,4641,3673,3561,3348,3236,3023,3455,3130,46,1035,500,2200,5,1,9260901,325,-17.73,0.73,12,0.35,-198.00,4816.00,4865,20240313,-27.85,2885,20240806,21.66,4865,-27.85,20240313,2885,21.66,20240806,4865,-27.85,20240313,2885,21.66,20240806,1.94,N,318160,500,46 억,,90317,N,N,0,N,00,N 20241118,151057,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3520,70,2,2.03,107518230,30911,41.67,3405,3565,3390,4485,2415,3450,3478.32,0.98,0,4539,3673,3561,3348,3236,3023,3455,3130,46,1035,500,2200,5,1,9260901,326,-17.78,0.73,12,0.33,-198.00,4816.00,4865,20240313,-27.65,2885,20240806,22.01,4865,-27.65,20240313,2885,22.01,20240806,4865,-27.65,20240313,2885,22.01,20240806,1.94,N,318160,500,46 억,,90317,N,N,0,N,00,N 20241118,141059,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,3535,85,2,2.46,99455780,28623,38.58,3405,3565,3390,4485,2415,3450,3474.68,0.98,0,3403,3673,3561,3348,3236,3023,3455,3130,46,1035,500,2200,5,1,9260901,327,-17.85,0.73,12,0.31,-198.00,4816.00,4865,20240313,-27.34,2885,20240806,22.53,4865,-27.34,20240313,2885,22.53,20240806,4865,-27.34,20240313,2885,22.53,20240806,1.94,N,318160,500,46 억,,90317,N,N,0,N,00,N diff --git a/318410/price/prices-20241101.csv b/318410/price/prices-20241101.csv index 352a0f630aff..498637beae37 100644 --- a/318410/price/prices-20241101.csv +++ b/318410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8030,190,2,2.42,37240120,4719,37.06,7840,8030,7820,10190,5490,7840,7891.53,1.31,0,1478,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,446,7.51,0.58,12,0.08,1069.00,13924.00,15980,20240712,-49.75,7430,20241115,8.08,15980,-49.75,20240712,7430,8.08,20241115,15980,-49.75,20240712,7430,8.08,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N +20241119,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7920,80,2,1.02,28624580,3639,28.58,7840,7920,7820,10190,5490,7840,7866.06,1.31,0,1584,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,440,7.41,0.57,12,0.07,1069.00,13924.00,15980,20240712,-50.44,7430,20241115,6.59,15980,-50.44,20240712,7430,6.59,20241115,15980,-50.44,20240712,7430,6.59,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N +20241119,141058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7870,30,2,0.38,16396680,2090,16.42,7840,7880,7820,10190,5490,7840,7845.30,1.31,0,500,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,437,7.36,0.57,12,0.04,1069.00,13924.00,15980,20240712,-50.75,7430,20241115,5.92,15980,-50.75,20240712,7430,5.92,20241115,15980,-50.75,20240712,7430,5.92,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N +20241119,131101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7880,40,2,0.51,15242540,1943,15.26,7840,7880,7820,10190,5490,7840,7844.85,1.31,0,473,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,438,7.37,0.57,12,0.03,1069.00,13924.00,15980,20240712,-50.69,7430,20241115,6.06,15980,-50.69,20240712,7430,6.06,20241115,15980,-50.69,20240712,7430,6.06,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N +20241119,121047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7840,0,3,0.00,11616670,1481,11.63,7840,7880,7820,10190,5490,7840,7843.80,1.31,0,490,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,436,7.33,0.56,12,0.03,1069.00,13924.00,15980,20240712,-50.94,7430,20241115,5.52,15980,-50.94,20240712,7430,5.52,20241115,15980,-50.94,20240712,7430,5.52,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N +20241119,111059,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7840,0,3,0.00,9397690,1198,9.41,7840,7880,7820,10190,5490,7840,7844.48,1.31,0,490,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,436,7.33,0.56,12,0.02,1069.00,13924.00,15980,20240712,-50.94,7430,20241115,5.52,15980,-50.94,20240712,7430,5.52,20241115,15980,-50.94,20240712,7430,5.52,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N +20241119,101124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7880,40,2,0.51,8903940,1135,8.91,7840,7880,7820,10190,5490,7840,7844.88,1.31,0,467,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,438,7.37,0.57,12,0.02,1069.00,13924.00,15980,20240712,-50.69,7430,20241115,6.06,15980,-50.69,20240712,7430,6.06,20241115,15980,-50.69,20240712,7430,6.06,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N +20241119,091120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7820,-20,5,-0.26,2720470,347,2.73,7840,7860,7820,10190,5490,7840,7839.97,1.31,0,92,8020,7930,7750,7660,7480,7975,7705,28,2350,500,5330,10,1,5555243,434,7.32,0.56,12,0.01,1069.00,13924.00,15980,20240712,-51.06,7430,20241115,5.25,15980,-51.06,20240712,7430,5.25,20241115,15980,-51.06,20240712,7430,5.25,20241115,7.56,N,318410,500,27 억,,73049,N,N,0,N,00,N 20241118,161044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7840,210,2,2.75,97783650,12696,46.18,7630,7840,7570,9910,5350,7630,7701.90,1.25,0,3423,7803,7716,7573,7486,7343,7645,7415,28,2280,500,5180,10,1,5555243,436,7.33,0.56,12,0.23,1069.00,13924.00,15980,20240712,-50.94,7430,20241115,5.52,15980,-50.94,20240712,7430,5.52,20241115,15980,-50.94,20240712,7430,5.52,20241115,7.61,N,318410,500,27 억,,69476,N,N,0,N,00,N 20241118,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7830,200,2,2.62,92656290,12042,43.80,7630,7830,7570,9910,5350,7630,7694.43,1.25,0,3475,7803,7716,7573,7486,7343,7645,7415,28,2280,500,5180,10,1,5555243,435,7.32,0.56,12,0.22,1069.00,13924.00,15980,20240712,-51.00,7430,20241115,5.38,15980,-51.00,20240712,7430,5.38,20241115,15980,-51.00,20240712,7430,5.38,20241115,7.61,N,318410,500,27 억,,69476,N,N,0,N,00,N 20241118,141100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,7760,130,2,1.70,80045490,10420,37.90,7630,7800,7570,9910,5350,7630,7681.91,1.25,0,3174,7803,7716,7573,7486,7343,7645,7415,28,2280,500,5180,10,1,5555243,431,7.26,0.56,12,0.19,1069.00,13924.00,15980,20240712,-51.44,7430,20241115,4.44,15980,-51.44,20240712,7430,4.44,20241115,15980,-51.44,20240712,7430,4.44,20241115,7.61,N,318410,500,27 억,,69476,N,N,0,N,00,N diff --git a/318660/price/prices-20241101.csv b/318660/price/prices-20241101.csv index aa9c15f39a36..7429ccefcdf0 100644 --- a/318660/price/prices-20241101.csv +++ b/318660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161040,57,100.00,KONEX,,,N,N,N,N, ,N,4500,-100,5,-2.17,3661625,794,1443.64,4500,4785,4400,5290,3910,4600,4611.62,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,97,22.06,6.44,12,0.04,204.00,699.00,6800,20241031,-33.82,1410,20231221,219.15,6800,-33.82,20241031,1410,219.15,20240228,6800,-33.82,20241031,1410,219.15,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241119,151100,57,100.00,KONEX,,,N,N,N,N, ,N,4700,100,2,2.17,1953745,424,770.91,4500,4700,4400,5290,3910,4600,4607.89,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,101,23.04,6.72,12,0.02,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241119,141058,57,100.00,KONEX,,,N,N,N,N, ,N,4700,100,2,2.17,1953745,424,770.91,4500,4700,4400,5290,3910,4600,4607.89,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,101,23.04,6.72,12,0.02,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241119,131101,57,100.00,KONEX,,,N,N,N,N, ,N,4700,100,2,2.17,1953745,424,770.91,4500,4700,4400,5290,3910,4600,4607.89,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,101,23.04,6.72,12,0.02,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241119,121047,57,100.00,KONEX,,,N,N,N,N, ,N,4695,95,2,2.07,1099780,241,438.18,4500,4700,4400,5290,3910,4600,4563.40,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,101,23.01,6.72,12,0.01,204.00,699.00,6800,20241031,-30.96,1410,20231221,232.98,6800,-30.96,20241031,1410,232.98,20240228,6800,-30.96,20241031,1410,232.98,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241119,111059,57,100.00,KONEX,,,N,N,N,N, ,N,4695,95,2,2.07,511585,109,198.18,4500,4700,4500,5290,3910,4600,4693.44,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,101,23.01,6.72,12,0.01,204.00,699.00,6800,20241031,-30.96,1410,20231221,232.98,6800,-30.96,20241031,1410,232.98,20240228,6800,-30.96,20241031,1410,232.98,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241119,101124,57,100.00,KONEX,,,N,N,N,N, ,N,4700,100,2,2.17,28000,6,10.91,4500,4700,4500,5290,3910,4600,4666.67,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N +20241119,091121,57,100.00,KONEX,,,N,N,N,N, ,N,4700,100,2,2.17,28000,6,10.91,4500,4700,4500,5290,3910,4600,4666.67,0.00,0,0,4993,4796,4698,4501,4403,4747,4452,11,690,500,2760,5,1,2152101,101,23.04,6.72,12,0.00,204.00,699.00,6800,20241031,-30.88,1410,20231221,233.33,6800,-30.88,20241031,1410,233.33,20240228,6800,-30.88,20241031,1410,233.33,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241118,161044,57,100.00,KONEX,,,N,N,N,N, ,N,4600,-190,5,-3.97,254445,55,4.01,4895,4895,4600,5500,4075,4790,4626.27,0.00,0,0,5456,5122,4866,4532,4276,4995,4405,11,710,500,2870,5,1,2152101,99,22.55,6.58,12,0.00,204.00,699.00,6800,20241031,-32.35,1410,20231221,226.24,6800,-32.35,20241031,1410,226.24,20240228,6800,-32.35,20241031,1410,226.24,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241118,151058,57,100.00,KONEX,,,N,N,N,N, ,N,4830,40,2,0.84,29045,6,0.44,4895,4895,4830,5500,4075,4790,4840.83,0.00,0,0,5456,5122,4866,4532,4276,4995,4405,11,710,500,2870,5,1,2152101,104,23.68,6.91,12,0.00,204.00,699.00,6800,20241031,-28.97,1410,20231221,242.55,6800,-28.97,20241031,1410,242.55,20240228,6800,-28.97,20241031,1410,242.55,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N 20241118,141100,57,100.00,KONEX,,,N,N,N,N, ,N,4830,40,2,0.84,29045,6,0.44,4895,4895,4830,5500,4075,4790,4840.83,0.00,0,0,5456,5122,4866,4532,4276,4995,4405,11,710,500,2870,5,1,2152101,104,23.68,6.91,12,0.00,204.00,699.00,6800,20241031,-28.97,1410,20231221,242.55,6800,-28.97,20241031,1410,242.55,20240228,6800,-28.97,20241031,1410,242.55,20231221,0.00,N,318660,500,10 억,,0,N,N,0,N,00,N diff --git a/319400/price/prices-20241101.csv b/319400/price/prices-20241101.csv index d40a2ba7c52a..bf76cf262090 100644 --- a/319400/price/prices-20241101.csv +++ b/319400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161040,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2930,50,2,1.74,760284715,259563,77.05,2885,2965,2885,3740,2020,2880,2929.09,0.49,0,-6564,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3450,81.39,2.14,12,0.22,36.00,1367.00,3755,20240112,-21.97,2450,20240805,19.59,3755,-21.97,20240112,2450,19.59,20240805,3755,-21.97,20240112,2450,19.59,20240805,2.53,N,319400,100,117 억,,578280,N,N,132,N,00,N +20241119,151100,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2925,45,2,1.56,728966960,248891,73.88,2885,2965,2885,3740,2020,2880,2928.86,0.49,0,-7087,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3444,81.25,2.14,12,0.21,36.00,1367.00,3755,20240112,-22.10,2450,20240805,19.39,3755,-22.10,20240112,2450,19.39,20240805,3755,-22.10,20240112,2450,19.39,20240805,2.53,N,319400,100,117 억,,578280,N,N,533,N,00,N +20241119,141058,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2930,50,2,1.74,655046905,223612,66.37,2885,2965,2885,3740,2020,2880,2929.39,0.49,0,-4935,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3450,81.39,2.14,12,0.19,36.00,1367.00,3755,20240112,-21.97,2450,20240805,19.59,3755,-21.97,20240112,2450,19.59,20240805,3755,-21.97,20240112,2450,19.59,20240805,2.53,N,319400,100,117 억,,578280,N,N,533,N,00,N +20241119,131101,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2940,60,2,2.08,559649200,190808,56.64,2885,2965,2885,3740,2020,2880,2933.05,0.49,0,-3243,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3462,81.67,2.15,12,0.16,36.00,1367.00,3755,20240112,-21.70,2450,20240805,20.00,3755,-21.70,20240112,2450,20.00,20240805,3755,-21.70,20240112,2450,20.00,20240805,2.53,N,319400,100,117 억,,578280,N,N,533,N,00,N +20241119,121048,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2925,45,2,1.56,521055900,177674,52.74,2885,2965,2885,3740,2020,2880,2932.65,0.49,0,3599,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3444,81.25,2.14,12,0.15,36.00,1367.00,3755,20240112,-22.10,2450,20240805,19.39,3755,-22.10,20240112,2450,19.39,20240805,3755,-22.10,20240112,2450,19.39,20240805,2.53,N,319400,100,117 억,,578280,N,N,533,N,00,N +20241119,111100,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2910,30,2,1.04,445124120,151722,45.04,2885,2965,2885,3740,2020,2880,2933.81,0.49,0,8967,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3426,80.83,2.13,12,0.13,36.00,1367.00,3755,20240112,-22.50,2450,20240805,18.78,3755,-22.50,20240112,2450,18.78,20240805,3755,-22.50,20240112,2450,18.78,20240805,2.53,N,319400,100,117 억,,578280,N,N,533,N,00,N +20241119,101124,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2930,50,2,1.74,371162745,126400,37.52,2885,2965,2885,3740,2020,2880,2936.41,0.49,0,7953,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3450,81.39,2.14,12,0.11,36.00,1367.00,3755,20240112,-21.97,2450,20240805,19.59,3755,-21.97,20240112,2450,19.59,20240805,3755,-21.97,20240112,2450,19.59,20240805,2.53,N,319400,100,117 억,,578280,N,N,533,N,00,N +20241119,091121,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2910,30,2,1.04,48169345,16629,4.94,2885,2910,2885,3740,2020,2880,2896.71,0.49,0,-3524,2996,2937,2891,2832,2786,2915,2810,118,860,100,2070,5,1,117741058,3426,80.83,2.13,12,0.01,36.00,1367.00,3755,20240112,-22.50,2450,20240805,18.78,3755,-22.50,20240112,2450,18.78,20240805,3755,-22.50,20240112,2450,18.78,20240805,2.53,N,319400,100,117 억,,578280,N,N,533,N,00,N 20241118,161045,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2880,-10,5,-0.35,963767625,332729,110.06,2890,2950,2845,3755,2025,2890,2896.58,0.45,0,54890,2963,2926,2878,2841,2793,2945,2860,118,865,100,2080,5,1,117741058,3391,80.00,2.11,12,0.28,36.00,1367.00,3755,20240112,-23.30,2450,20240805,17.55,3755,-23.30,20240112,2450,17.55,20240805,3755,-23.30,20240112,2450,17.55,20240805,2.59,N,319400,100,117 억,,528551,N,N,533,N,00,N 20241118,151058,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2890,0,3,0.00,924763810,319201,105.59,2890,2950,2845,3755,2025,2890,2897.12,0.45,0,53337,2963,2926,2878,2841,2793,2945,2860,118,865,100,2080,5,1,117741058,3403,80.28,2.11,12,0.27,36.00,1367.00,3755,20240112,-23.04,2450,20240805,17.96,3755,-23.04,20240112,2450,17.96,20240805,3755,-23.04,20240112,2450,17.96,20240805,2.59,N,319400,100,117 억,,528551,N,N,761,N,00,N 20241118,141100,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,2895,5,2,0.17,844006620,291282,96.35,2890,2950,2845,3755,2025,2890,2897.56,0.45,0,56614,2963,2926,2878,2841,2793,2945,2860,118,865,100,2080,5,1,117741058,3409,80.42,2.12,12,0.25,36.00,1367.00,3755,20240112,-22.90,2450,20240805,18.16,3755,-22.90,20240112,2450,18.16,20240805,3755,-22.90,20240112,2450,18.16,20240805,2.59,N,319400,100,117 억,,528551,N,N,761,N,00,N diff --git a/319660/price/prices-20241101.csv b/319660/price/prices-20241101.csv index aa2423963574..80aca0205407 100644 --- a/319660/price/prices-20241101.csv +++ b/319660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161040,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17380,-90,5,-0.52,2305394480,132489,75.50,17470,17570,17210,22700,12230,17470,17400.65,27.49,0,-4166,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,5034,9.59,1.28,12,0.46,1813.00,13552.00,39100,20240711,-55.55,17180,20241115,1.16,39100,-55.55,20240711,17180,1.16,20241115,39100,-55.55,20240711,17180,1.16,20241115,1.28,N,319660,500,146 억,,7964343,N,N,1085,N,00,N +20241119,151101,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17360,-110,5,-0.63,2190301520,125860,71.72,17470,17570,17210,22700,12230,17470,17402.68,27.49,0,-5189,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,5029,9.58,1.28,12,0.43,1813.00,13552.00,39100,20240711,-55.60,17180,20241115,1.05,39100,-55.60,20240711,17180,1.05,20241115,39100,-55.60,20240711,17180,1.05,20241115,1.28,N,319660,500,146 억,,7964343,N,N,630,N,00,N +20241119,141058,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17310,-160,5,-0.92,1709926680,98158,55.93,17470,17570,17210,22700,12230,17470,17420.15,27.49,0,-6738,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,5014,9.55,1.28,12,0.34,1813.00,13552.00,39100,20240711,-55.73,17180,20241115,0.76,39100,-55.73,20240711,17180,0.76,20241115,39100,-55.73,20240711,17180,0.76,20241115,1.28,N,319660,500,146 억,,7964343,N,N,630,N,00,N +20241119,131101,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17430,-40,5,-0.23,1194986820,68527,39.05,17470,17570,17210,22700,12230,17470,17438.19,27.49,0,481,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,5049,9.61,1.29,12,0.24,1813.00,13552.00,39100,20240711,-55.42,17180,20241115,1.46,39100,-55.42,20240711,17180,1.46,20241115,39100,-55.42,20240711,17180,1.46,20241115,1.28,N,319660,500,146 억,,7964343,N,N,630,N,00,N +20241119,121048,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17450,-20,5,-0.11,1028251340,58968,33.60,17470,17570,17210,22700,12230,17470,17437.45,27.49,0,1550,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,5055,9.62,1.29,12,0.20,1813.00,13552.00,39100,20240711,-55.37,17180,20241115,1.57,39100,-55.37,20240711,17180,1.57,20241115,39100,-55.37,20240711,17180,1.57,20241115,1.28,N,319660,500,146 억,,7964343,N,N,630,N,00,N +20241119,111100,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17530,60,2,0.34,795969890,45685,26.03,17470,17570,17210,22700,12230,17470,17423.00,27.49,0,1197,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,5078,9.67,1.29,12,0.16,1813.00,13552.00,39100,20240711,-55.17,17180,20241115,2.04,39100,-55.17,20240711,17180,2.04,20241115,39100,-55.17,20240711,17180,2.04,20241115,1.28,N,319660,500,146 억,,7964343,N,N,630,N,00,N +20241119,101125,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17500,30,2,0.17,522995120,30067,17.13,17470,17550,17210,22700,12230,17470,17394.32,27.49,0,-1731,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,5069,9.65,1.29,12,0.10,1813.00,13552.00,39100,20240711,-55.24,17180,20241115,1.86,39100,-55.24,20240711,17180,1.86,20241115,39100,-55.24,20240711,17180,1.86,20241115,1.28,N,319660,500,146 억,,7964343,N,N,630,N,00,N +20241119,091121,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17230,-240,5,-1.37,174873090,10073,5.74,17470,17470,17210,22700,12230,17470,17360.58,27.49,0,-4063,18550,18010,17680,17140,16810,17845,16975,146,5230,500,12570,10,1,28966714,4991,9.50,1.27,12,0.03,1813.00,13552.00,39100,20240711,-55.93,17180,20241115,0.29,39100,-55.93,20240711,17180,0.29,20241115,39100,-55.93,20240711,17180,0.29,20241115,1.28,N,319660,500,146 억,,7964343,N,N,630,N,00,N 20241118,161045,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17470,-480,5,-2.67,3091259020,174922,68.16,17900,18220,17350,23300,12570,17950,17672.29,27.68,0,-28928,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5060,9.64,1.29,12,0.60,1813.00,13552.00,39100,20240711,-55.32,17180,20241115,1.69,39100,-55.32,20240711,17180,1.69,20241115,39100,-55.32,20240711,17180,1.69,20241115,1.32,N,319660,500,146 억,,8016784,N,N,630,N,00,N 20241118,151059,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17370,-580,5,-3.23,2961778980,167497,65.27,17900,18220,17350,23300,12570,17950,17682.20,27.68,0,-30223,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5032,9.58,1.28,12,0.58,1813.00,13552.00,39100,20240711,-55.58,17180,20241115,1.11,39100,-55.58,20240711,17180,1.11,20241115,39100,-55.58,20240711,17180,1.11,20241115,1.32,N,319660,500,146 억,,8016784,N,N,344,N,00,N 20241118,141100,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,17460,-490,5,-2.73,2485155210,140084,54.59,17900,18220,17450,23300,12570,17950,17740.11,27.68,0,-34295,18943,18446,17813,17316,16683,18695,17565,146,5350,500,12920,10,1,28966714,5058,9.63,1.29,12,0.48,1813.00,13552.00,39100,20240711,-55.35,17180,20241115,1.63,39100,-55.35,20240711,17180,1.63,20241115,39100,-55.35,20240711,17180,1.63,20241115,1.32,N,319660,500,146 억,,8016784,N,N,344,N,00,N diff --git a/320000/price/prices-20241101.csv b/320000/price/prices-20241101.csv index 25504c28c133..045a501aaa89 100644 --- a/320000/price/prices-20241101.csv +++ b/320000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161040,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,80,2,2.82,430840665,148716,58.84,2840,3000,2770,3690,1990,2840,2897.06,1.07,0,-12229,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,817,34.76,2.22,12,0.53,84.00,1313.00,5410,20240614,-46.03,2070,20231227,41.06,5410,-46.03,20240614,2070,41.06,20240105,5410,-46.03,20240614,2070,41.06,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N +20241119,151101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2940,100,2,3.52,428305495,147848,58.49,2840,3000,2770,3690,1990,2840,2896.93,1.07,0,-12029,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,822,35.00,2.24,12,0.53,84.00,1313.00,5410,20240614,-45.66,2070,20231227,42.03,5410,-45.66,20240614,2070,42.03,20240105,5410,-45.66,20240614,2070,42.03,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N +20241119,141058,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2920,80,2,2.82,424644740,146598,58.00,2840,3000,2770,3690,1990,2840,2896.66,1.07,0,-12191,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,817,34.76,2.22,12,0.52,84.00,1313.00,5410,20240614,-46.03,2070,20231227,41.06,5410,-46.03,20240614,2070,41.06,20240105,5410,-46.03,20240614,2070,41.06,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N +20241119,131102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2900,60,2,2.11,378735505,130852,51.77,2840,3000,2770,3690,1990,2840,2894.38,1.07,0,-12243,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,811,34.52,2.21,12,0.47,84.00,1313.00,5410,20240614,-46.40,2070,20231227,40.10,5410,-46.40,20240614,2070,40.10,20240105,5410,-46.40,20240614,2070,40.10,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N +20241119,121048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2890,50,2,1.76,287381980,99322,39.30,2840,3000,2770,3690,1990,2840,2893.44,1.07,0,-11785,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,808,34.40,2.20,12,0.36,84.00,1313.00,5410,20240614,-46.58,2070,20231227,39.61,5410,-46.58,20240614,2070,39.61,20240105,5410,-46.58,20240614,2070,39.61,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N +20241119,111100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2885,45,2,1.58,256332665,88569,35.04,2840,3000,2770,3690,1990,2840,2894.16,1.07,0,-7524,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,807,34.35,2.20,12,0.32,84.00,1313.00,5410,20240614,-46.67,2070,20231227,39.37,5410,-46.67,20240614,2070,39.37,20240105,5410,-46.67,20240614,2070,39.37,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N +20241119,101125,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2885,45,2,1.58,225964525,78050,30.88,2840,3000,2770,3690,1990,2840,2895.13,1.07,0,-6174,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,807,34.35,2.20,12,0.28,84.00,1313.00,5410,20240614,-46.67,2070,20231227,39.37,5410,-46.67,20240614,2070,39.37,20240105,5410,-46.67,20240614,2070,39.37,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N +20241119,091121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2780,-60,5,-2.11,7077735,2539,1.00,2840,2875,2770,3690,1990,2840,2787.61,1.07,0,-113,3010,2925,2795,2710,2580,2967,2752,28,850,100,1930,5,1,27965627,777,33.10,2.12,12,0.01,84.00,1313.00,5410,20240614,-48.61,2070,20231227,34.30,5410,-48.61,20240614,2070,34.30,20240105,5410,-48.61,20240614,2070,34.30,20231227,2.97,N,320000,100,27 억,,298461,N,N,0,N,00,N 20241118,161045,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,-55,5,-1.90,698981990,252665,136.37,2835,2880,2665,3760,2030,2895,2766.43,1.25,0,-50346,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,794,33.81,2.16,12,0.90,84.00,1313.00,5410,20240614,-47.50,2070,20231227,37.20,5410,-47.50,20240614,2070,37.20,20240105,5410,-47.50,20240614,2070,37.20,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N 20241118,151059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2840,-55,5,-1.90,678035200,245286,132.38,2835,2880,2665,3760,2030,2895,2764.26,1.25,0,-49999,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,794,33.81,2.16,12,0.88,84.00,1313.00,5410,20240614,-47.50,2070,20231227,37.20,5410,-47.50,20240614,2070,37.20,20240105,5410,-47.50,20240614,2070,37.20,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N 20241118,141101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2810,-85,5,-2.94,631242280,228703,123.43,2835,2880,2665,3760,2030,2895,2760.10,1.25,0,-52978,3125,3010,2880,2765,2635,3067,2822,28,865,100,1960,5,1,27965627,786,33.45,2.14,12,0.82,84.00,1313.00,5410,20240614,-48.06,2070,20231227,35.75,5410,-48.06,20240614,2070,35.75,20240105,5410,-48.06,20240614,2070,35.75,20231227,3.10,N,320000,100,27 억,,348697,N,N,0,N,00,N diff --git a/321260/price/prices-20241101.csv b/321260/price/prices-20241101.csv index 9bfb2824fcdc..07fb0fe77d3a 100644 --- a/321260/price/prices-20241101.csv +++ b/321260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161041,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2310,-80,5,-3.35,291953915,125934,18.49,2390,2390,2295,3105,1675,2390,2318.31,1.04,0,24930,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,651,18.93,1.77,12,0.45,122.00,1308.00,3840,20240112,-39.84,1996,20241113,15.73,3840,-39.84,20240112,1996,15.73,20241113,3840,-39.84,20240112,1996,15.73,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N +20241119,151101,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2300,-90,5,-3.77,283084250,122091,17.93,2390,2390,2295,3105,1675,2390,2318.63,1.04,0,24627,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,648,18.85,1.76,12,0.43,122.00,1308.00,3840,20240112,-40.10,1996,20241113,15.23,3840,-40.10,20240112,1996,15.23,20241113,3840,-40.10,20240112,1996,15.23,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N +20241119,141059,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2325,-65,5,-2.72,180646015,77694,11.41,2390,2390,2300,3105,1675,2390,2325.10,1.04,0,14812,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,655,19.06,1.78,12,0.28,122.00,1308.00,3840,20240112,-39.45,1996,20241113,16.48,3840,-39.45,20240112,1996,16.48,20241113,3840,-39.45,20240112,1996,16.48,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N +20241119,131102,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2320,-70,5,-2.93,155467235,66891,9.82,2390,2390,2300,3105,1675,2390,2324.19,1.04,0,16936,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,654,19.02,1.77,12,0.24,122.00,1308.00,3840,20240112,-39.58,1996,20241113,16.23,3840,-39.58,20240112,1996,16.23,20241113,3840,-39.58,20240112,1996,16.23,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N +20241119,121048,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,-55,5,-2.30,140587790,60513,8.89,2390,2390,2300,3105,1675,2390,2323.27,1.04,0,18634,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,658,19.14,1.79,12,0.21,122.00,1308.00,3840,20240112,-39.19,1996,20241113,16.98,3840,-39.19,20240112,1996,16.98,20241113,3840,-39.19,20240112,1996,16.98,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N +20241119,111100,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2330,-60,5,-2.51,133908905,57647,8.47,2390,2390,2300,3105,1675,2390,2322.91,1.04,0,19416,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,657,19.10,1.78,12,0.20,122.00,1308.00,3840,20240112,-39.32,1996,20241113,16.73,3840,-39.32,20240112,1996,16.73,20241113,3840,-39.32,20240112,1996,16.73,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N +20241119,101125,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2335,-55,5,-2.30,117332770,50524,7.42,2390,2390,2300,3105,1675,2390,2322.32,1.04,0,19108,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,658,19.14,1.79,12,0.18,122.00,1308.00,3840,20240112,-39.19,1996,20241113,16.98,3840,-39.19,20240112,1996,16.98,20241113,3840,-39.19,20240112,1996,16.98,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N +20241119,091122,54,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2345,-45,5,-1.88,28881840,12317,1.81,2390,2390,2315,3105,1675,2390,2344.88,1.04,0,4485,2573,2481,2343,2251,2113,2527,2297,28,715,100,1670,5,1,28192084,661,19.22,1.79,12,0.04,122.00,1308.00,3840,20240112,-38.93,1996,20241113,17.48,3840,-38.93,20240112,1996,17.48,20241113,3840,-38.93,20240112,1996,17.48,20241113,3.04,N,321260,100,28 억,,292936,N,N,0,N,01,N 20241118,161045,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2390,130,2,5.75,1612625070,680756,76.07,2230,2435,2205,2935,1585,2260,2368.76,0.83,0,59034,2403,2331,2193,2121,1983,2367,2157,28,675,100,1580,5,1,28192084,674,19.59,1.83,12,2.41,122.00,1308.00,3840,20240112,-37.76,1996,20241113,19.74,3840,-37.76,20240112,1996,19.74,20241113,3840,-37.76,20240112,1996,19.74,20241113,3.18,N,321260,100,28 억,,233217,N,N,0,N,00,N 20241118,151059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2365,105,2,4.65,1572684720,663999,74.19,2230,2435,2205,2935,1585,2260,2368.50,0.83,0,56021,2403,2331,2193,2121,1983,2367,2157,28,675,100,1580,5,1,28192084,667,19.39,1.81,12,2.36,122.00,1308.00,3840,20240112,-38.41,1996,20241113,18.49,3840,-38.41,20240112,1996,18.49,20241113,3840,-38.41,20240112,1996,18.49,20241113,3.18,N,321260,100,28 억,,233217,N,N,0,N,00,N 20241118,141101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2405,145,2,6.42,1442488300,609444,68.10,2230,2435,2205,2935,1585,2260,2366.89,0.83,0,30377,2403,2331,2193,2121,1983,2367,2157,28,675,100,1580,5,1,28192084,678,19.71,1.84,12,2.16,122.00,1308.00,3840,20240112,-37.37,1996,20241113,20.49,3840,-37.37,20240112,1996,20.49,20241113,3840,-37.37,20240112,1996,20.49,20241113,3.18,N,321260,100,28 억,,233217,N,N,0,N,00,N diff --git a/321370/price/prices-20241101.csv b/321370/price/prices-20241101.csv index 584e54f1b462..1e35143ad45c 100644 --- a/321370/price/prices-20241101.csv +++ b/321370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161041,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1726,15,2,0.88,93863498,54611,95.79,1746,1780,1704,2220,1198,1711,1718.75,0.00,0,-2821,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,455,-2.25,3.23,12,0.21,-768.00,534.00,5578,20240125,-69.06,1606,20241115,7.47,5578,-69.06,20240125,1606,7.47,20241115,6400,-73.03,20240125,1606,7.47,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241119,151101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1725,14,2,0.82,90675060,52764,92.55,1746,1780,1704,2220,1198,1711,1718.50,0.00,0,-2567,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,454,-2.25,3.23,12,0.20,-768.00,534.00,5578,20240125,-69.07,1606,20241115,7.41,5578,-69.07,20240125,1606,7.41,20241115,6400,-73.05,20240125,1606,7.41,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241119,141059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1713,2,2,0.12,71660627,41700,73.14,1746,1780,1704,2220,1198,1711,1718.48,0.00,0,-2681,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,451,-2.23,3.21,12,0.16,-768.00,534.00,5578,20240125,-69.29,1606,20241115,6.66,5578,-69.29,20240125,1606,6.66,20241115,6400,-73.23,20240125,1606,6.66,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241119,131102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1720,9,2,0.53,44012094,25526,44.77,1746,1780,1704,2220,1198,1711,1724.21,0.00,0,-1959,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,453,-2.24,3.22,12,0.10,-768.00,534.00,5578,20240125,-69.16,1606,20241115,7.10,5578,-69.16,20240125,1606,7.10,20241115,6400,-73.12,20240125,1606,7.10,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241119,121049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1720,9,2,0.53,39057110,22632,39.70,1746,1780,1704,2220,1198,1711,1725.75,0.00,0,-1948,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,453,-2.24,3.22,12,0.09,-768.00,534.00,5578,20240125,-69.16,1606,20241115,7.10,5578,-69.16,20240125,1606,7.10,20241115,6400,-73.12,20240125,1606,7.10,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241119,111101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1717,6,2,0.35,27691922,16022,28.10,1746,1780,1704,2220,1198,1711,1728.37,0.00,0,-587,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,452,-2.24,3.22,12,0.06,-768.00,534.00,5578,20240125,-69.22,1606,20241115,6.91,5578,-69.22,20240125,1606,6.91,20241115,6400,-73.17,20240125,1606,6.91,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241119,101126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1719,8,2,0.47,24811013,14343,25.16,1746,1780,1704,2220,1198,1711,1729.83,0.00,0,656,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,453,-2.24,3.22,12,0.05,-768.00,534.00,5578,20240125,-69.18,1606,20241115,7.04,5578,-69.18,20240125,1606,7.04,20241115,6400,-73.14,20240125,1606,7.04,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N +20241119,091122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1767,56,2,3.27,807952,457,0.80,1746,1780,1746,2220,1198,1711,1767.95,0.00,0,-70,1811,1760,1730,1679,1649,1786,1705,132,509,500,1190,1,1,26343745,465,-2.30,3.31,12,0.00,-768.00,534.00,5578,20240125,-68.32,1606,20241115,10.02,5578,-68.32,20240125,1606,10.02,20241115,6400,-72.39,20240125,1606,10.02,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N 20241118,161046,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1711,-4,5,-0.23,99487988,57000,52.27,1700,1781,1700,2225,1201,1715,1745.75,0.00,0,-3091,1793,1754,1680,1641,1567,1773,1660,132,510,500,1200,1,1,26343745,451,-2.23,3.20,12,0.22,-768.00,534.00,5578,20240125,-69.33,1606,20241115,6.54,5578,-69.33,20240125,1606,6.54,20241115,6400,-73.27,20240125,1606,6.54,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N 20241118,151059,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1720,5,2,0.29,94937863,54342,49.83,1700,1781,1700,2225,1201,1715,1747.04,0.00,0,-2737,1793,1754,1680,1641,1567,1773,1660,132,510,500,1200,1,1,26343745,453,-2.24,3.22,12,0.21,-768.00,534.00,5578,20240125,-69.16,1606,20241115,7.10,5578,-69.16,20240125,1606,7.10,20241115,6400,-73.12,20240125,1606,7.10,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N 20241118,141101,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1730,15,2,0.87,86149739,49226,45.14,1700,1781,1700,2225,1201,1715,1750.09,0.00,0,-1564,1793,1754,1680,1641,1567,1773,1660,132,510,500,1200,1,1,26343745,456,-2.25,3.24,12,0.19,-768.00,534.00,5578,20240125,-68.99,1606,20241115,7.72,5578,-68.99,20240125,1606,7.72,20241115,6400,-72.97,20240125,1606,7.72,20241115,0.01,N,321370,500,131 억,,0,N,N,0,N,00,N diff --git a/321550/price/prices-20241101.csv b/321550/price/prices-20241101.csv index 6d7b4aa26c0d..fd104188a266 100644 --- a/321550/price/prices-20241101.csv +++ b/321550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161041,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4905,25,2,0.51,146133415,29913,53.92,4835,4970,4820,6340,3420,4880,4885.28,0.21,0,-1496,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1277,-6.98,1.96,12,0.11,-703.00,2497.00,11340,20231220,-56.75,4725,20241113,3.81,10240,-52.10,20240103,4725,3.81,20241113,11340,-56.75,20231220,4725,3.81,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N +20241119,151102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4900,20,2,0.41,133706610,27373,49.34,4835,4970,4820,6340,3420,4880,4884.62,0.21,0,-1378,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1275,-6.97,1.96,12,0.11,-703.00,2497.00,11340,20231220,-56.79,4725,20241113,3.70,10240,-52.15,20240103,4725,3.70,20241113,11340,-56.79,20231220,4725,3.70,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N +20241119,141059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4875,-5,5,-0.10,84737865,17351,31.28,4835,4970,4820,6340,3420,4880,4883.75,0.21,0,-225,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1269,-6.93,1.95,12,0.07,-703.00,2497.00,11340,20231220,-57.01,4725,20241113,3.17,10240,-52.39,20240103,4725,3.17,20241113,11340,-57.01,20231220,4725,3.17,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N +20241119,131103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,0,3,0.00,69911990,14313,25.80,4835,4970,4820,6340,3420,4880,4884.51,0.21,0,1106,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1270,-6.94,1.95,12,0.05,-703.00,2497.00,11340,20231220,-56.97,4725,20241113,3.28,10240,-52.34,20240103,4725,3.28,20241113,11340,-56.97,20231220,4725,3.28,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N +20241119,121049,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4870,-10,5,-0.20,55854940,11432,20.61,4835,4970,4820,6340,3420,4880,4885.84,0.21,0,1074,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1267,-6.93,1.95,12,0.04,-703.00,2497.00,11340,20231220,-57.05,4725,20241113,3.07,10240,-52.44,20240103,4725,3.07,20241113,11340,-57.05,20231220,4725,3.07,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N +20241119,111101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4895,15,2,0.31,47945165,9812,17.69,4835,4970,4820,6340,3420,4880,4886.38,0.21,0,973,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1274,-6.96,1.96,12,0.04,-703.00,2497.00,11340,20231220,-56.83,4725,20241113,3.60,10240,-52.20,20240103,4725,3.60,20241113,11340,-56.83,20231220,4725,3.60,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N +20241119,101126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4875,-5,5,-0.10,19226710,3954,7.13,4835,4880,4820,6340,3420,4880,4862.60,0.21,0,-448,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1269,-6.93,1.95,12,0.02,-703.00,2497.00,11340,20231220,-57.01,4725,20241113,3.17,10240,-52.39,20240103,4725,3.17,20241113,11340,-57.01,20231220,4725,3.17,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N +20241119,091122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4875,-5,5,-0.10,1237090,256,0.46,4835,4880,4820,6340,3420,4880,4832.38,0.21,0,94,5056,4967,4911,4822,4766,4940,4795,130,1460,500,3510,5,1,26025493,1269,-6.93,1.95,12,0.00,-703.00,2497.00,11340,20231220,-57.01,4725,20241113,3.17,10240,-52.39,20240103,4725,3.17,20241113,11340,-57.01,20231220,4725,3.17,20241113,0.00,N,321550,500,130 억,,55541,N,N,0,N,00,N 20241118,161046,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,-45,5,-0.91,272222805,55432,135.20,4930,5000,4855,6400,3450,4925,4910.93,0.24,0,-8074,5171,5047,4986,4862,4801,5017,4832,130,1475,500,3540,5,1,26025493,1270,-6.94,1.95,12,0.21,-703.00,2497.00,11340,20231220,-56.97,4725,20241113,3.28,10240,-52.34,20240103,4725,3.28,20241113,11340,-56.97,20231220,4725,3.28,20241113,0.00,N,321550,500,130 억,,63588,N,N,0,N,00,N 20241118,151100,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,-45,5,-0.91,268817665,54734,133.49,4930,5000,4855,6400,3450,4925,4911.35,0.24,0,-7656,5171,5047,4986,4862,4801,5017,4832,130,1475,500,3540,5,1,26025493,1270,-6.94,1.95,12,0.21,-703.00,2497.00,11340,20231220,-56.97,4725,20241113,3.28,10240,-52.34,20240103,4725,3.28,20241113,11340,-56.97,20231220,4725,3.28,20241113,0.00,N,321550,500,130 억,,63588,N,N,0,N,00,N 20241118,141102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4860,-65,5,-1.32,252324585,51345,125.23,4930,5000,4860,6400,3450,4925,4914.30,0.24,0,-6853,5171,5047,4986,4862,4801,5017,4832,130,1475,500,3540,5,1,26025493,1265,-6.91,1.95,12,0.20,-703.00,2497.00,11340,20231220,-57.14,4725,20241113,2.86,10240,-52.54,20240103,4725,2.86,20241113,11340,-57.14,20231220,4725,2.86,20241113,0.00,N,321550,500,130 억,,63588,N,N,0,N,00,N diff --git a/321820/price/prices-20241101.csv b/321820/price/prices-20241101.csv index 774a12486a73..f128e4c2b1e0 100644 --- a/321820/price/prices-20241101.csv +++ b/321820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17660,320,2,1.85,3292542180,185803,137.31,17400,18180,17100,22500,12140,17340,17720.71,0.09,0,7445,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2361,-25.63,8.35,12,1.39,-689.00,2115.00,29850,20231221,-40.84,2750,20231204,542.18,23000,-23.22,20241106,8930,97.76,20240805,29850,-40.84,20231221,2750,542.18,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N +20241119,151102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17570,230,2,1.33,3178900430,179341,132.53,17400,18180,17100,22500,12140,17340,17725.45,0.09,0,8715,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2349,-25.50,8.31,12,1.34,-689.00,2115.00,29850,20231221,-41.14,2750,20231204,538.91,23000,-23.61,20241106,8930,96.75,20240805,29850,-41.14,20231221,2750,538.91,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N +20241119,141100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17650,310,2,1.79,2873675680,162024,119.74,17400,18180,17100,22500,12140,17340,17736.11,0.09,0,8666,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2359,-25.62,8.35,12,1.21,-689.00,2115.00,29850,20231221,-40.87,2750,20231204,541.82,23000,-23.26,20241106,8930,97.65,20240805,29850,-40.87,20231221,2750,541.82,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N +20241119,131103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17700,360,2,2.08,2716571040,153138,113.17,17400,18180,17100,22500,12140,17340,17739.37,0.09,0,10041,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2366,-25.69,8.37,12,1.15,-689.00,2115.00,29850,20231221,-40.70,2750,20231204,543.64,23000,-23.04,20241106,8930,98.21,20240805,29850,-40.70,20231221,2750,543.64,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N +20241119,121049,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17650,310,2,1.79,2539162710,143130,105.77,17400,18180,17100,22500,12140,17340,17740.26,0.09,0,9023,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2359,-25.62,8.35,12,1.07,-689.00,2115.00,29850,20231221,-40.87,2750,20231204,541.82,23000,-23.26,20241106,8930,97.65,20240805,29850,-40.87,20231221,2750,541.82,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N +20241119,111101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17760,420,2,2.42,2325436680,131031,96.83,17400,18180,17100,22500,12140,17340,17747.23,0.09,0,8691,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2374,-25.78,8.40,12,0.98,-689.00,2115.00,29850,20231221,-40.50,2750,20231204,545.82,23000,-22.78,20241106,8930,98.88,20240805,29850,-40.50,20231221,2750,545.82,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N +20241119,101126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17670,330,2,1.90,861938430,49389,36.50,17400,17720,17100,22500,12140,17340,17452.03,0.09,0,3636,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2362,-25.65,8.35,12,0.37,-689.00,2115.00,29850,20231221,-40.80,2750,20231204,542.55,23000,-23.17,20241106,8930,97.87,20240805,29850,-40.80,20231221,2750,542.55,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N +20241119,091123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17190,-150,5,-0.87,131614430,7622,5.63,17400,17480,17100,22500,12140,17340,17267.70,0.09,0,-235,17933,17636,17343,17046,16753,17490,16900,67,5160,500,11090,10,1,13366810,2298,-24.95,8.13,12,0.06,-689.00,2115.00,29850,20231221,-42.41,2750,20231204,525.09,23000,-25.26,20241106,8930,92.50,20240805,29850,-42.41,20231221,2750,525.09,20231204,0.08,N,321820,500,66 억,,12596,N,N,0,N,00,N 20241118,161046,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17340,-300,5,-1.70,2319313190,133976,62.38,17350,17640,17050,22900,12350,17640,17311.28,0.17,0,-10745,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2318,-25.17,8.20,12,1.00,-689.00,2115.00,29850,20231221,-41.91,2750,20231204,530.55,23000,-24.61,20241106,8930,94.18,20240805,29850,-41.91,20231221,2750,530.55,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N 20241118,151100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17120,-520,5,-2.95,2215130020,127921,59.57,17350,17640,17050,22900,12350,17640,17316.32,0.17,0,-11067,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2288,-24.85,8.09,12,0.96,-689.00,2115.00,29850,20231221,-42.65,2750,20231204,522.55,23000,-25.57,20241106,8930,91.71,20240805,29850,-42.65,20231221,2750,522.55,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N 20241118,141102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,17200,-440,5,-2.49,1999624980,115382,53.73,17350,17640,17050,22900,12350,17640,17330.41,0.17,0,-10442,18386,18012,17306,16932,16226,18200,17120,67,5260,500,11280,10,1,13366810,2299,-24.96,8.13,12,0.86,-689.00,2115.00,29850,20231221,-42.38,2750,20231204,525.45,23000,-25.22,20241106,8930,92.61,20240805,29850,-42.38,20231221,2750,525.45,20231204,0.09,N,321820,500,66 억,,23100,N,N,0,N,00,N diff --git a/322000/price/prices-20241101.csv b/322000/price/prices-20241101.csv index 1d0e31d84a47..846a89a26996 100644 --- a/322000/price/prices-20241101.csv +++ b/322000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161042,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19430,150,2,0.78,883864140,45440,97.06,19220,19650,19140,25050,13500,19280,19451.80,5.38,0,-2332,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2176,-75.90,0.59,12,0.41,-256.00,33175.00,41450,20240527,-53.12,18850,20241115,3.08,41450,-53.12,20240527,18850,3.08,20241115,41450,-53.12,20240527,18850,3.08,20241115,4.09,N,322000,5000,560 억,,602575,N,N,2,N,00,N +20241119,151102,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19480,200,2,1.04,813166390,41802,89.29,19220,19650,19140,25050,13500,19280,19452.81,5.38,0,-2129,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2182,-76.09,0.59,12,0.37,-256.00,33175.00,41450,20240527,-53.00,18850,20241115,3.34,41450,-53.00,20240527,18850,3.34,20241115,41450,-53.00,20240527,18850,3.34,20241115,4.09,N,322000,5000,560 억,,602575,N,N,4,N,00,N +20241119,141100,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19440,160,2,0.83,722139240,37116,79.28,19220,19650,19140,25050,13500,19280,19456.28,5.38,0,-150,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2177,-75.94,0.59,12,0.33,-256.00,33175.00,41450,20240527,-53.10,18850,20241115,3.13,41450,-53.10,20240527,18850,3.13,20241115,41450,-53.10,20240527,18850,3.13,20241115,4.09,N,322000,5000,560 억,,602575,N,N,4,N,00,N +20241119,131103,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19510,230,2,1.19,661533730,34002,72.63,19220,19650,19140,25050,13500,19280,19455.73,5.38,0,1925,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2185,-76.21,0.59,12,0.30,-256.00,33175.00,41450,20240527,-52.93,18850,20241115,3.50,41450,-52.93,20240527,18850,3.50,20241115,41450,-52.93,20240527,18850,3.50,20241115,4.09,N,322000,5000,560 억,,602575,N,N,4,N,00,N +20241119,121049,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19600,320,2,1.66,521033870,26814,57.28,19220,19650,19140,25050,13500,19280,19431.41,5.38,0,5973,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2195,-76.56,0.59,12,0.24,-256.00,33175.00,41450,20240527,-52.71,18850,20241115,3.98,41450,-52.71,20240527,18850,3.98,20241115,41450,-52.71,20240527,18850,3.98,20241115,4.09,N,322000,5000,560 억,,602575,N,N,4,N,00,N +20241119,111101,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19380,100,2,0.52,302826640,15619,33.36,19220,19650,19140,25050,13500,19280,19388.35,5.38,0,581,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2171,-75.70,0.58,12,0.14,-256.00,33175.00,41450,20240527,-53.24,18850,20241115,2.81,41450,-53.24,20240527,18850,2.81,20241115,41450,-53.24,20240527,18850,2.81,20241115,4.09,N,322000,5000,560 억,,602575,N,N,4,N,00,N +20241119,101126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19290,10,2,0.05,213693530,11014,23.53,19220,19650,19140,25050,13500,19280,19401.99,5.38,0,-148,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2160,-75.35,0.58,12,0.10,-256.00,33175.00,41450,20240527,-53.46,18850,20241115,2.33,41450,-53.46,20240527,18850,2.33,20241115,41450,-53.46,20240527,18850,2.33,20241115,4.09,N,322000,5000,560 억,,602575,N,N,4,N,00,N +20241119,091123,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19450,170,2,0.88,40409990,2098,4.48,19220,19460,19140,25050,13500,19280,19261.20,5.38,0,188,20493,19886,19393,18786,18293,20190,19090,560,5770,5000,13880,10,1,11200000,2178,-75.98,0.59,12,0.02,-256.00,33175.00,41450,20240527,-53.08,18850,20241115,3.18,41450,-53.08,20240527,18850,3.18,20241115,41450,-53.08,20240527,18850,3.18,20241115,4.09,N,322000,5000,560 억,,602575,N,N,4,N,00,N 20241118,161046,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19280,300,2,1.58,896108230,46446,42.78,18900,20000,18900,24650,13290,18980,19294.40,5.39,0,4948,21093,20036,19443,18386,17793,19740,18090,560,5670,5000,13660,10,1,11200000,2159,-75.31,0.58,12,0.41,-256.00,33175.00,41450,20240527,-53.49,18850,20241115,2.28,41450,-53.49,20240527,18850,2.28,20241115,41450,-53.49,20240527,18850,2.28,20241115,4.21,N,322000,5000,560 억,,603407,N,N,4,N,00,N 20241118,151100,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19330,350,2,1.84,856033480,44368,40.87,18900,20000,18900,24650,13290,18980,19294.70,5.39,0,4420,21093,20036,19443,18386,17793,19740,18090,560,5670,5000,13660,10,1,11200000,2165,-75.51,0.58,12,0.40,-256.00,33175.00,41450,20240527,-53.37,18850,20241115,2.55,41450,-53.37,20240527,18850,2.55,20241115,41450,-53.37,20240527,18850,2.55,20241115,4.21,N,322000,5000,560 억,,603407,N,N,0,N,00,N 20241118,141102,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,19400,420,2,2.21,754451790,39103,36.02,18900,20000,18900,24650,13290,18980,19294.83,5.39,0,3467,21093,20036,19443,18386,17793,19740,18090,560,5670,5000,13660,10,1,11200000,2173,-75.78,0.58,12,0.35,-256.00,33175.00,41450,20240527,-53.20,18850,20241115,2.92,41450,-53.20,20240527,18850,2.92,20241115,41450,-53.20,20240527,18850,2.92,20241115,4.21,N,322000,5000,560 억,,603407,N,N,0,N,00,N diff --git a/322180/price/prices-20241101.csv b/322180/price/prices-20241101.csv index a28b1f325136..db0a74c2e7da 100644 --- a/322180/price/prices-20241101.csv +++ b/322180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161042,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5260,-10,5,-0.19,116581760,21812,112.94,5210,5440,5210,6850,3690,5270,5347.88,0.96,0,-7772,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,869,-16.49,5.79,12,0.13,-319.00,909.00,8640,20240723,-39.12,4415,20231206,19.14,8640,-39.12,20240723,4545,15.73,20240416,8640,-39.12,20240723,4415,19.14,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N +20241119,151102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5300,30,2,0.57,110409380,20639,106.87,5210,5440,5210,6850,3690,5270,5349.55,0.96,0,-7591,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,876,-16.61,5.83,12,0.12,-319.00,909.00,8640,20240723,-38.66,4415,20231206,20.05,8640,-38.66,20240723,4545,16.61,20240416,8640,-38.66,20240723,4415,20.05,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N +20241119,141100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,20,2,0.38,92833500,17305,89.60,5210,5440,5210,6850,3690,5270,5364.55,0.96,0,-7442,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,874,-16.58,5.82,12,0.10,-319.00,909.00,8640,20240723,-38.77,4415,20231206,19.82,8640,-38.77,20240723,4545,16.39,20240416,8640,-38.77,20240723,4415,19.82,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N +20241119,131103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,60,2,1.14,77925380,14494,75.05,5210,5440,5210,6850,3690,5270,5376.39,0.96,0,-5950,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,880,-16.71,5.86,12,0.09,-319.00,909.00,8640,20240723,-38.31,4415,20231206,20.72,8640,-38.31,20240723,4545,17.27,20240416,8640,-38.31,20240723,4415,20.72,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N +20241119,121050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5350,80,2,1.52,71203650,13236,68.53,5210,5440,5210,6850,3690,5270,5379.54,0.96,0,-5322,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,884,-16.77,5.89,12,0.08,-319.00,909.00,8640,20240723,-38.08,4415,20231206,21.18,8640,-38.08,20240723,4545,17.71,20240416,8640,-38.08,20240723,4415,21.18,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N +20241119,111102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5360,90,2,1.71,59976370,11138,57.67,5210,5440,5210,6850,3690,5270,5384.84,0.96,0,-3790,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,885,-16.80,5.90,12,0.07,-319.00,909.00,8640,20240723,-37.96,4415,20231206,21.40,8640,-37.96,20240723,4545,17.93,20240416,8640,-37.96,20240723,4415,21.40,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N +20241119,101127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5380,110,2,2.09,34070220,6320,32.72,5210,5440,5210,6850,3690,5270,5390.86,0.96,0,-1576,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,889,-16.87,5.92,12,0.04,-319.00,909.00,8640,20240723,-37.73,4415,20231206,21.86,8640,-37.73,20240723,4545,18.37,20240416,8640,-37.73,20240723,4415,21.86,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N +20241119,091123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5330,60,2,1.14,1469010,277,1.43,5210,5350,5210,6850,3690,5270,5303.29,0.96,0,-101,5396,5332,5256,5192,5116,5365,5225,17,1580,100,3680,10,1,16519475,880,-16.71,5.86,12,0.00,-319.00,909.00,8640,20240723,-38.31,4415,20231206,20.72,8640,-38.31,20240723,4545,17.27,20240416,8640,-38.31,20240723,4415,20.72,20231206,0.21,N,322180,100,16 억,,158381,N,N,0,N,00,N 20241118,161047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,60,2,1.15,101438500,19313,40.87,5180,5320,5180,6770,3650,5210,5252.33,0.91,0,8709,5483,5346,5263,5126,5043,5305,5085,17,1560,100,3640,10,1,16519475,871,-16.52,5.80,12,0.12,-319.00,909.00,8640,20240723,-39.00,4415,20231206,19.37,8640,-39.00,20240723,4545,15.95,20240416,8640,-39.00,20240723,4415,19.37,20231206,0.21,N,322180,100,16 억,,149672,N,N,0,N,00,N 20241118,151101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,60,2,1.15,98109730,18680,39.53,5180,5320,5180,6770,3650,5210,5252.13,0.91,0,8803,5483,5346,5263,5126,5043,5305,5085,17,1560,100,3640,10,1,16519475,871,-16.52,5.80,12,0.11,-319.00,909.00,8640,20240723,-39.00,4415,20231206,19.37,8640,-39.00,20240723,4545,15.95,20240416,8640,-39.00,20240723,4415,19.37,20231206,0.21,N,322180,100,16 억,,149672,N,N,0,N,00,N 20241118,141102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5290,80,2,1.54,87042210,16571,35.07,5180,5320,5180,6770,3650,5210,5252.68,0.91,0,8105,5483,5346,5263,5126,5043,5305,5085,17,1560,100,3640,10,1,16519475,874,-16.58,5.82,12,0.10,-319.00,909.00,8640,20240723,-38.77,4415,20231206,19.82,8640,-38.77,20240723,4545,16.39,20240416,8640,-38.77,20240723,4415,19.82,20231206,0.21,N,322180,100,16 억,,149672,N,N,0,N,00,N diff --git a/322310/price/prices-20241101.csv b/322310/price/prices-20241101.csv index 61b87dfeef53..6aaaa501e47f 100644 --- a/322310/price/prices-20241101.csv +++ b/322310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161042,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14500,680,2,4.92,563320040,39502,224.12,13810,14500,13600,17960,9680,13820,14260.26,0.00,0,4450,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1358,40.17,2.11,12,0.42,361.00,6887.00,40750,20240227,-64.42,13180,20241115,10.02,40750,-64.42,20240227,13180,10.02,20241115,40750,-64.42,20240227,13180,10.02,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N +20241119,151103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14500,680,2,4.92,510613040,35866,203.50,13810,14500,13600,17960,9680,13820,14236.69,0.00,0,4576,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1358,40.17,2.11,12,0.38,361.00,6887.00,40750,20240227,-64.42,13180,20241115,10.02,40750,-64.42,20240227,13180,10.02,20241115,40750,-64.42,20240227,13180,10.02,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N +20241119,141100,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14460,640,2,4.63,433611480,30549,173.33,13810,14500,13600,17960,9680,13820,14193.97,0.00,0,5217,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1354,40.06,2.10,12,0.33,361.00,6887.00,40750,20240227,-64.52,13180,20241115,9.71,40750,-64.52,20240227,13180,9.71,20241115,40750,-64.52,20240227,13180,9.71,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N +20241119,131104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14440,620,2,4.49,342728640,24265,137.67,13810,14470,13600,17960,9680,13820,14124.40,0.00,0,5758,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1353,40.00,2.10,12,0.26,361.00,6887.00,40750,20240227,-64.56,13180,20241115,9.56,40750,-64.56,20240227,13180,9.56,20241115,40750,-64.56,20240227,13180,9.56,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N +20241119,121050,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14400,580,2,4.20,301947770,21436,121.62,13810,14470,13600,17960,9680,13820,14086.01,0.00,0,6616,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1349,39.89,2.09,12,0.23,361.00,6887.00,40750,20240227,-64.66,13180,20241115,9.26,40750,-64.66,20240227,13180,9.26,20241115,40750,-64.66,20240227,13180,9.26,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N +20241119,111102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14330,510,2,3.69,238210840,16999,96.45,13810,14400,13600,17960,9680,13820,14013.23,0.00,0,5424,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1342,39.70,2.08,12,0.18,361.00,6887.00,40750,20240227,-64.83,13180,20241115,8.73,40750,-64.83,20240227,13180,8.73,20241115,40750,-64.83,20240227,13180,8.73,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N +20241119,101127,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13820,0,3,0.00,65844680,4796,27.21,13810,13840,13600,17960,9680,13820,13729.08,0.00,0,-1309,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1294,38.28,2.01,12,0.05,361.00,6887.00,40750,20240227,-66.09,13180,20241115,4.86,40750,-66.09,20240227,13180,4.86,20241115,40750,-66.09,20240227,13180,4.86,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N +20241119,091124,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13720,-100,5,-0.72,28058040,2044,11.60,13810,13820,13600,17960,9680,13820,13727.03,0.00,0,-1210,14226,14022,13876,13672,13526,14125,13775,47,4140,500,9670,10,1,9366542,1285,38.01,1.99,12,0.02,361.00,6887.00,40750,20240227,-66.33,13180,20241115,4.10,40750,-66.33,20240227,13180,4.10,20241115,40750,-66.33,20240227,13180,4.10,20241115,1.76,N,322310,500,46 억,,0,N,N,0,N,00,N 20241118,161047,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13820,10,2,0.07,244471030,17623,47.84,13730,14080,13730,17950,9670,13810,13872.33,0.00,0,-3346,14616,14212,13696,13292,12776,14415,13495,47,4140,500,9660,10,1,9366542,1294,38.28,2.01,12,0.19,361.00,6887.00,40750,20240227,-66.09,13180,20241115,4.86,40750,-66.09,20240227,13180,4.86,20241115,40750,-66.09,20240227,13180,4.86,20241115,1.79,N,322310,500,46 억,,0,N,N,0,N,00,N 20241118,151101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13800,-10,5,-0.07,239139240,17237,46.79,13730,14080,13730,17950,9670,13810,13873.60,0.00,0,-3342,14616,14212,13696,13292,12776,14415,13495,47,4140,500,9660,10,1,9366542,1293,38.23,2.00,12,0.18,361.00,6887.00,40750,20240227,-66.13,13180,20241115,4.70,40750,-66.13,20240227,13180,4.70,20241115,40750,-66.13,20240227,13180,4.70,20241115,1.79,N,322310,500,46 억,,0,N,N,0,N,00,N 20241118,141103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,13810,0,3,0.00,217612490,15672,42.54,13730,14080,13730,17950,9670,13810,13885.43,0.00,0,-4137,14616,14212,13696,13292,12776,14415,13495,47,4140,500,9660,10,1,9366542,1294,38.25,2.01,12,0.17,361.00,6887.00,40750,20240227,-66.11,13180,20241115,4.78,40750,-66.11,20240227,13180,4.78,20241115,40750,-66.11,20240227,13180,4.78,20241115,1.79,N,322310,500,46 억,,0,N,N,0,N,00,N diff --git a/322510/price/prices-20241101.csv b/322510/price/prices-20241101.csv index f289380cbc59..fee71a3f6252 100644 --- a/322510/price/prices-20241101.csv +++ b/322510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161043,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8110,860,2,11.86,17586238540,2188669,391.42,7540,8590,7450,9420,5080,7250,8035.03,0.83,0,-54392,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,2070,-22.97,14.56,12,8.57,-353.00,557.00,20659,20231204,-60.74,6340,20241115,27.92,19195,-57.75,20240110,6340,27.92,20241115,26800,-69.74,20231204,6340,27.92,20241115,0.00,N,322510,100,25 억,,212330,N,N,482,N,00,N +20241119,151103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8000,750,2,10.34,17313381620,2154851,385.37,7540,8590,7450,9420,5080,7250,8034.61,0.83,0,-59427,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,2042,-22.66,14.36,12,8.44,-353.00,557.00,20659,20231204,-61.28,6340,20241115,26.18,19195,-58.32,20240110,6340,26.18,20241115,26800,-70.15,20231204,6340,26.18,20241115,0.00,N,322510,100,25 억,,212330,N,N,586,N,00,N +20241119,141101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8090,840,2,11.59,15809579310,1965525,351.51,7540,8590,7450,9420,5080,7250,8043.44,0.83,0,-50682,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,2065,-22.92,14.52,12,7.70,-353.00,557.00,20659,20231204,-60.84,6340,20241115,27.60,19195,-57.85,20240110,6340,27.60,20241115,26800,-69.81,20231204,6340,27.60,20241115,0.00,N,322510,100,25 억,,212330,N,N,586,N,00,N +20241119,131104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8010,760,2,10.48,9444914860,1194010,213.53,7540,8190,7450,9420,5080,7250,7910.25,0.83,0,-15447,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,2045,-22.69,14.38,12,4.68,-353.00,557.00,20659,20231204,-61.23,6340,20241115,26.34,19195,-58.27,20240110,6340,26.34,20241115,26800,-70.11,20231204,6340,26.34,20241115,0.00,N,322510,100,25 억,,212330,N,N,586,N,00,N +20241119,121050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7990,740,2,10.21,8891511240,1124485,201.10,7540,8190,7450,9420,5080,7250,7907.19,0.83,0,-25461,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,2040,-22.63,14.34,12,4.40,-353.00,557.00,20659,20231204,-61.32,6340,20241115,26.03,19195,-58.37,20240110,6340,26.03,20241115,26800,-70.19,20231204,6340,26.03,20241115,0.00,N,322510,100,25 억,,212330,N,N,586,N,00,N +20241119,111102,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7760,510,2,7.03,6946984870,881959,157.73,7540,8150,7450,9420,5080,7250,7876.77,0.83,0,-89971,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,1981,-21.98,13.93,12,3.45,-353.00,557.00,20659,20231204,-62.44,6340,20241115,22.40,19195,-59.57,20240110,6340,22.40,20241115,26800,-71.04,20231204,6340,22.40,20241115,0.00,N,322510,100,25 억,,212330,N,N,586,N,00,N +20241119,101127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7850,600,2,8.28,6347952270,804526,143.88,7540,8150,7450,9420,5080,7250,7890.30,0.83,0,-91373,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,2004,-22.24,14.09,12,3.15,-353.00,557.00,20659,20231204,-62.00,6340,20241115,23.82,19195,-59.10,20240110,6340,23.82,20241115,26800,-70.71,20231204,6340,23.82,20241115,0.00,N,322510,100,25 억,,212330,N,N,586,N,00,N +20241119,091124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7950,700,2,9.66,3027958430,383439,68.57,7540,8150,7450,9420,5080,7250,7896.85,0.83,0,-73674,7750,7500,7260,7010,6770,7625,7135,26,2170,100,5070,10,1,25528892,2030,-22.52,14.27,12,1.50,-353.00,557.00,20659,20231204,-61.52,6340,20241115,25.39,19195,-58.58,20240110,6340,25.39,20241115,26800,-70.34,20231204,6340,25.39,20241115,0.00,N,322510,100,25 억,,212330,N,N,586,N,00,N 20241118,161047,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7250,340,2,4.92,3951159990,543955,185.90,7020,7510,7020,8980,4840,6910,7263.77,1.00,0,-44799,7450,7180,6760,6490,6070,7315,6625,26,2070,100,4830,10,1,25528892,1851,-20.54,13.02,12,2.13,-353.00,557.00,20775,20231109,-65.10,6340,20241115,14.35,19195,-62.23,20240110,6340,14.35,20241115,26800,-72.95,20231204,6340,14.35,20241115,0.00,N,322510,100,25 억,,256084,N,N,586,N,00,N 20241118,151101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7240,330,2,4.78,3879214170,534030,182.51,7020,7510,7020,8980,4840,6910,7264.04,1.00,0,-44855,7450,7180,6760,6490,6070,7315,6625,26,2070,100,4830,10,1,25528892,1848,-20.51,13.00,12,2.09,-353.00,557.00,20775,20231109,-65.15,6340,20241115,14.20,19195,-62.28,20240110,6340,14.20,20241115,26800,-72.99,20231204,6340,14.20,20241115,0.00,N,322510,100,25 억,,256084,N,N,10,N,00,N 20241118,141103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7300,390,2,5.64,3466048530,477212,163.09,7020,7510,7020,8980,4840,6910,7263.13,1.00,0,-38349,7450,7180,6760,6490,6070,7315,6625,26,2070,100,4830,10,1,25528892,1864,-20.68,13.11,12,1.87,-353.00,557.00,20775,20231109,-64.86,6340,20241115,15.14,19195,-61.97,20240110,6340,15.14,20241115,26800,-72.76,20231204,6340,15.14,20241115,0.00,N,322510,100,25 억,,256084,N,N,10,N,00,N diff --git a/322780/price/prices-20241101.csv b/322780/price/prices-20241101.csv index 8261a73f16c8..51713ea58066 100644 --- a/322780/price/prices-20241101.csv +++ b/322780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161043,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,875,-3,5,-0.34,57570302,65359,93.70,900,900,870,1141,615,878,880.83,1.74,0,-6828,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,332,10.06,0.56,12,0.17,87.00,1553.00,2215,20231110,-60.50,661,20240906,32.38,2080,-57.93,20240216,661,32.38,20240906,2080,-57.93,20240216,661,32.38,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N +20241119,151103,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,875,-3,5,-0.34,53724285,60963,87.39,900,900,870,1141,615,878,881.26,1.74,0,-8052,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,332,10.06,0.56,12,0.16,87.00,1553.00,2215,20231110,-60.50,661,20240906,32.38,2080,-57.93,20240216,661,32.38,20240906,2080,-57.93,20240216,661,32.38,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N +20241119,141101,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,873,-5,5,-0.57,47601810,53952,77.34,900,900,871,1141,615,878,882.30,1.74,0,-7926,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,331,10.03,0.56,12,0.14,87.00,1553.00,2215,20231110,-60.59,661,20240906,32.07,2080,-58.03,20240216,661,32.07,20240906,2080,-58.03,20240216,661,32.07,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N +20241119,131104,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,883,5,2,0.57,36625538,41434,59.40,900,900,878,1141,615,878,883.95,1.74,0,-3197,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,335,10.15,0.57,12,0.11,87.00,1553.00,2215,20231110,-60.14,661,20240906,33.59,2080,-57.55,20240216,661,33.59,20240906,2080,-57.55,20240216,661,33.59,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N +20241119,121050,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,888,10,2,1.14,29888891,33777,48.42,900,900,878,1141,615,878,884.89,1.74,0,-717,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,337,10.21,0.57,12,0.09,87.00,1553.00,2215,20231110,-59.91,661,20240906,34.34,2080,-57.31,20240216,661,34.34,20240906,2080,-57.31,20240216,661,34.34,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N +20241119,111102,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,896,18,2,2.05,25056334,28319,40.60,900,900,878,1141,615,878,884.79,1.74,0,2578,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,340,10.30,0.58,12,0.07,87.00,1553.00,2215,20231110,-59.55,661,20240906,35.55,2080,-56.92,20240216,661,35.55,20240906,2080,-56.92,20240216,661,35.55,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N +20241119,101127,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,889,11,2,1.25,19285714,21848,31.32,900,900,878,1141,615,878,882.72,1.74,0,1965,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,337,10.22,0.57,12,0.06,87.00,1553.00,2215,20231110,-59.86,661,20240906,34.49,2080,-57.26,20240216,661,34.49,20240906,2080,-57.26,20240216,661,34.49,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N +20241119,091124,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,891,13,2,1.48,6484923,7323,10.50,900,900,879,1141,615,878,885.56,1.74,0,-507,940,909,885,854,830,897,842,38,263,100,560,1,1,37932613,338,10.24,0.57,12,0.02,87.00,1553.00,2215,20231110,-59.77,661,20240906,34.80,2080,-57.16,20240216,661,34.80,20240906,2080,-57.16,20240216,661,34.80,20240906,1.81,N,322780,100,37 억,,659935,N,N,0,N,00,N 20241118,161047,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,878,6,2,0.69,61272045,68599,76.80,915,916,861,1133,611,872,893.19,1.81,0,-26034,902,886,864,848,826,895,857,38,261,100,550,1,1,37932613,333,10.09,0.57,12,0.18,87.00,1553.00,2280,20231109,-61.49,661,20240906,32.83,2080,-57.79,20240216,661,32.83,20240906,2080,-57.79,20240216,661,32.83,20240906,1.82,N,322780,100,37 억,,685196,N,N,0,N,00,N 20241118,151101,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,885,13,2,1.49,58090825,64992,72.76,915,916,861,1133,611,872,893.82,1.81,0,-26623,902,886,864,848,826,895,857,38,261,100,550,1,1,37932613,336,10.17,0.57,12,0.17,87.00,1553.00,2280,20231109,-61.18,661,20240906,33.89,2080,-57.45,20240216,661,33.89,20240906,2080,-57.45,20240216,661,33.89,20240906,1.82,N,322780,100,37 억,,685196,N,N,0,N,00,N 20241118,141103,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,886,14,2,1.61,53086125,59322,66.42,915,916,861,1133,611,872,894.88,1.81,0,-26729,902,886,864,848,826,895,857,38,261,100,550,1,1,37932613,336,10.18,0.57,12,0.16,87.00,1553.00,2280,20231109,-61.14,661,20240906,34.04,2080,-57.40,20240216,661,34.04,20240906,2080,-57.40,20240216,661,34.04,20240906,1.82,N,322780,100,37 억,,685196,N,N,0,N,00,N diff --git a/322970/price/prices-20241101.csv b/322970/price/prices-20241101.csv index 525e095c9dd9..8c1e8e0c34c8 100644 --- a/322970/price/prices-20241101.csv +++ b/322970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161043,57,100.00,KONEX,,,N,N,N,N, ,N,2490,10,2,0.40,865555,348,6.75,2480,2500,2480,2850,2110,2480,2487.23,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,250,-9.43,2.95,12,0.00,-264.00,843.00,3505,20231219,-28.96,1350,20240703,84.44,3385,-26.44,20240112,1350,84.44,20240703,3505,-28.96,20231219,1350,84.44,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241119,151103,57,100.00,KONEX,,,N,N,N,N, ,N,2495,15,2,0.60,616555,248,4.81,2480,2500,2480,2850,2110,2480,2486.11,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241119,141101,57,100.00,KONEX,,,N,N,N,N, ,N,2495,15,2,0.60,616555,248,4.81,2480,2500,2480,2850,2110,2480,2486.11,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241119,131104,57,100.00,KONEX,,,N,N,N,N, ,N,2495,15,2,0.60,616555,248,4.81,2480,2500,2480,2850,2110,2480,2486.11,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241119,121051,57,100.00,KONEX,,,N,N,N,N, ,N,2495,15,2,0.60,616555,248,4.81,2480,2500,2480,2850,2110,2480,2486.11,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,251,-9.45,2.96,12,0.00,-264.00,843.00,3505,20231219,-28.82,1350,20240703,84.81,3385,-26.29,20240112,1350,84.81,20240703,3505,-28.82,20231219,1350,84.81,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241119,111103,57,100.00,KONEX,,,N,N,N,N, ,N,2490,10,2,0.40,609070,245,4.75,2480,2500,2480,2850,2110,2480,2486.00,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,250,-9.43,2.95,12,0.00,-264.00,843.00,3505,20231219,-28.96,1350,20240703,84.44,3385,-26.44,20240112,1350,84.44,20240703,3505,-28.96,20231219,1350,84.44,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241119,101128,57,100.00,KONEX,,,N,N,N,N, ,N,2490,10,2,0.40,609070,245,4.75,2480,2500,2480,2850,2110,2480,2486.00,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,250,-9.43,2.95,12,0.00,-264.00,843.00,3505,20231219,-28.96,1350,20240703,84.44,3385,-26.44,20240112,1350,84.44,20240703,3505,-28.96,20231219,1350,84.44,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N +20241119,091124,57,100.00,KONEX,,,N,N,N,N, ,N,2500,20,2,0.81,384420,155,3.01,2480,2500,2480,2850,2110,2480,2480.13,0.00,0,0,2850,2665,2515,2330,2180,2590,2255,50,370,500,1530,5,1,10051978,251,-9.47,2.97,12,0.00,-264.00,843.00,3505,20231219,-28.67,1350,20240703,85.19,3385,-26.14,20240112,1350,85.19,20240703,3505,-28.67,20231219,1350,85.19,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241118,161048,57,100.00,KONEX,,,N,N,N,N, ,N,2480,-285,5,-10.31,12631450,5158,74.96,2500,2700,2365,3175,2355,2765,2448.90,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,249,-9.39,2.94,12,0.05,-264.00,843.00,3505,20231219,-29.24,1350,20240703,83.70,3385,-26.74,20240112,1350,83.70,20240703,3505,-29.24,20231219,1350,83.70,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241118,151102,57,100.00,KONEX,,,N,N,N,N, ,N,2485,-280,5,-10.13,11724430,4793,69.66,2500,2700,2365,3175,2355,2765,2446.16,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,250,-9.41,2.95,12,0.05,-264.00,843.00,3505,20231219,-29.10,1350,20240703,84.07,3385,-26.59,20240112,1350,84.07,20240703,3505,-29.10,20231219,1350,84.07,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N 20241118,141104,57,100.00,KONEX,,,N,N,N,N, ,N,2585,-180,5,-6.51,9271365,3771,54.80,2500,2700,2365,3175,2355,2765,2458.60,0.00,0,0,3121,2942,2656,2477,2191,2800,2335,50,410,500,1710,5,1,10051978,260,-9.79,3.07,12,0.04,-264.00,843.00,3505,20231219,-26.25,1350,20240703,91.48,3385,-23.63,20240112,1350,91.48,20240703,3505,-26.25,20231219,1350,91.48,20240703,0.00,N,322970,500,50 억,,0,N,N,0,N,00,N diff --git a/323230/price/prices-20241101.csv b/323230/price/prices-20241101.csv index 7c6d0587b7cd..b833b635edda 100644 --- a/323230/price/prices-20241101.csv +++ b/323230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161043,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241119,151104,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241119,141102,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241119,131105,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241119,121051,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241119,111103,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241119,101128,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N +20241119,091125,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241118,161048,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241118,151102,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N 20241118,141104,58,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,161,0,3,0.00,0,0,0.00,0,0,0,209,113,161,0.00,6.09,0,0,161,161,161,161,161,161,161,43,48,100,0,1,1,43274492,70,-0.25,0.29,12,0.00,-655.00,558.00,3270,20231208,-95.08,153,20240710,5.23,2780,-94.21,20240109,153,5.23,20240710,3270,-95.08,20231208,153,5.23,20240710,0.00,N,323230,100,43 억,,2634564,N,N,0,N,00,N diff --git a/323280/price/prices-20241101.csv b/323280/price/prices-20241101.csv index cf7eee2b589f..f3e8790fcfbd 100644 --- a/323280/price/prices-20241101.csv +++ b/323280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161043,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26450,-800,5,-2.94,8361276050,317269,62.10,27000,27100,26000,35400,19100,27250,26353.57,1.73,0,-89,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6830,-472.32,20.94,12,1.23,-56.00,1263.00,45750,20241022,-42.19,2425,20231129,990.72,45750,-42.19,20241022,3260,711.35,20240422,45750,-42.19,20241022,2425,990.72,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N +20241119,151104,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26400,-850,5,-3.12,7912923950,300331,58.79,27000,27100,26000,35400,19100,27250,26347.30,1.73,0,-5892,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6817,-471.43,20.90,12,1.16,-56.00,1263.00,45750,20241022,-42.30,2425,20231129,988.66,45750,-42.30,20241022,3260,709.82,20240422,45750,-42.30,20241022,2425,988.66,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N +20241119,141102,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26200,-1050,5,-3.85,6483888800,245635,48.08,27000,27100,26050,35400,19100,27250,26396.38,1.73,0,-13689,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6765,-467.86,20.74,12,0.95,-56.00,1263.00,45750,20241022,-42.73,2425,20231129,980.41,45750,-42.73,20241022,3260,703.68,20240422,45750,-42.73,20241022,2425,980.41,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N +20241119,131105,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26400,-850,5,-3.12,5495151800,207907,40.70,27000,27100,26100,35400,19100,27250,26430.75,1.73,0,-20499,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6817,-471.43,20.90,12,0.81,-56.00,1263.00,45750,20241022,-42.30,2425,20231129,988.66,45750,-42.30,20241022,3260,709.82,20240422,45750,-42.30,20241022,2425,988.66,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N +20241119,121051,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26400,-850,5,-3.12,4602381100,173959,34.05,27000,27100,26100,35400,19100,27250,26456.63,1.73,0,-21790,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6817,-471.43,20.90,12,0.67,-56.00,1263.00,45750,20241022,-42.30,2425,20231129,988.66,45750,-42.30,20241022,3260,709.82,20240422,45750,-42.30,20241022,2425,988.66,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N +20241119,111103,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26250,-1000,5,-3.67,4069917850,153755,30.10,27000,27100,26100,35400,19100,27250,26470.07,1.73,0,-27194,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6778,-468.75,20.78,12,0.60,-56.00,1263.00,45750,20241022,-42.62,2425,20231129,982.47,45750,-42.62,20241022,3260,705.21,20240422,45750,-42.62,20241022,2425,982.47,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N +20241119,101128,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26550,-700,5,-2.57,3060813900,115680,22.64,27000,27100,26100,35400,19100,27250,26459.21,1.73,0,-22625,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6855,-474.11,21.02,12,0.45,-56.00,1263.00,45750,20241022,-41.97,2425,20231129,994.85,45750,-41.97,20241022,3260,714.42,20240422,45750,-41.97,20241022,2425,994.85,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N +20241119,091125,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,26100,-1150,5,-4.22,1328534700,50002,9.79,27000,27100,26100,35400,19100,27250,26569.41,1.73,0,-18057,28683,27966,26583,25866,24483,28325,26225,26,8150,100,16890,50,1,25820730,6739,-466.07,20.67,12,0.19,-56.00,1263.00,45750,20241022,-42.95,2425,20231129,976.29,45750,-42.95,20241022,3260,700.61,20240422,45750,-42.95,20241022,2425,976.29,20231129,2.07,N,323280,100,25 억,,445986,N,N,0,N,00,N 20241118,161048,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,27250,600,2,2.25,13264965050,504738,74.05,26000,27300,25200,34600,18700,26650,26277.08,1.42,0,78849,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,7036,-486.61,21.58,12,1.95,-56.00,1263.00,45750,20241022,-40.44,2425,20231129,1023.71,45750,-40.44,20241022,3260,735.89,20240422,45750,-40.44,20241022,2425,1023.71,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N 20241118,151102,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26950,300,2,1.13,12320904250,470006,68.96,26000,27150,25200,34600,18700,26650,26213.61,1.42,0,85004,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,6959,-481.25,21.34,12,1.82,-56.00,1263.00,45750,20241022,-41.09,2425,20231129,1011.34,45750,-41.09,20241022,3260,726.69,20240422,45750,-41.09,20241022,2425,1011.34,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N 20241118,141104,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,26400,-250,5,-0.94,10866822850,415334,60.94,26000,27150,25200,34600,18700,26650,26163.11,1.42,0,68727,29983,28316,26633,24966,23283,29150,25800,26,7950,100,16520,50,1,25820730,6817,-471.43,20.90,12,1.61,-56.00,1263.00,45750,20241022,-42.30,2425,20231129,988.66,45750,-42.30,20241022,3260,709.82,20240422,45750,-42.30,20241022,2425,988.66,20231129,2.03,N,323280,100,25 억,,366662,N,N,0,N,00,N diff --git a/323350/price/prices-20241101.csv b/323350/price/prices-20241101.csv index d349e065e04e..7d9dfe683408 100644 --- a/323350/price/prices-20241101.csv +++ b/323350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161044,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,110,2,2.03,33658380,6124,25.60,5380,5590,5380,7050,3810,5430,5496.14,0.72,0,-1529,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,421,395.71,9.25,12,0.08,14.00,599.00,16500,20240424,-66.42,5100,20241115,8.63,16500,-66.42,20240424,5100,8.63,20241115,16500,-66.42,20240424,5100,8.63,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N +20241119,151104,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,50,2,0.92,30381390,5532,23.12,5380,5590,5380,7050,3810,5430,5491.94,0.72,0,-1525,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,416,391.43,9.15,12,0.07,14.00,599.00,16500,20240424,-66.79,5100,20241115,7.45,16500,-66.79,20240424,5100,7.45,20241115,16500,-66.79,20240424,5100,7.45,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N +20241119,141102,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,50,2,0.92,28148290,5126,21.42,5380,5590,5380,7050,3810,5430,5491.28,0.72,0,-1474,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,416,391.43,9.15,12,0.07,14.00,599.00,16500,20240424,-66.79,5100,20241115,7.45,16500,-66.79,20240424,5100,7.45,20241115,16500,-66.79,20240424,5100,7.45,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N +20241119,131105,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5540,110,2,2.03,21395250,3900,16.30,5380,5590,5380,7050,3810,5430,5485.96,0.72,0,-1492,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,421,395.71,9.25,12,0.05,14.00,599.00,16500,20240424,-66.42,5100,20241115,8.63,16500,-66.42,20240424,5100,8.63,20241115,16500,-66.42,20240424,5100,8.63,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N +20241119,121052,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5510,80,2,1.47,15416630,2822,11.79,5380,5590,5380,7050,3810,5430,5463.02,0.72,0,-756,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,419,393.57,9.20,12,0.04,14.00,599.00,16500,20240424,-66.61,5100,20241115,8.04,16500,-66.61,20240424,5100,8.04,20241115,16500,-66.61,20240424,5100,8.04,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N +20241119,111104,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,70,2,1.29,13679050,2506,10.47,5380,5590,5380,7050,3810,5430,5458.52,0.72,0,-595,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,418,392.86,9.18,12,0.03,14.00,599.00,16500,20240424,-66.67,5100,20241115,7.84,16500,-66.67,20240424,5100,7.84,20241115,16500,-66.67,20240424,5100,7.84,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N +20241119,101128,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5430,0,3,0.00,7747560,1414,5.91,5380,5590,5380,7050,3810,5430,5479.18,0.72,0,-558,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,412,387.86,9.07,12,0.02,14.00,599.00,16500,20240424,-67.09,5100,20241115,6.47,16500,-67.09,20240424,5100,6.47,20241115,16500,-67.09,20240424,5100,6.47,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N +20241119,091125,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5590,160,2,2.95,3685710,669,2.80,5380,5590,5380,7050,3810,5430,5509.28,0.72,0,-509,5843,5636,5403,5196,4963,5740,5300,8,1620,100,3690,10,1,7596111,425,399.29,9.33,12,0.01,14.00,599.00,16500,20240424,-66.12,5100,20241115,9.61,16500,-66.12,20240424,5100,9.61,20241115,16500,-66.12,20240424,5100,9.61,20241115,1.03,N,323350,100,7 억,,54862,N,N,0,N,01,N 20241118,161049,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5430,110,2,2.07,129760060,23924,20.48,5170,5610,5170,6910,3730,5320,5423.80,0.69,0,2803,5840,5580,5340,5080,4840,5460,4960,8,1590,100,3610,10,1,7596111,412,387.86,9.07,12,0.31,14.00,599.00,16500,20240424,-67.09,5100,20241115,6.47,16500,-67.09,20240424,5100,6.47,20241115,16500,-67.09,20240424,5100,6.47,20241115,1.00,N,323350,100,7 억,,52058,N,N,0,N,01,N 20241118,151102,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5410,90,2,1.69,122200790,22525,19.28,5170,5610,5170,6910,3730,5320,5425.15,0.69,0,2747,5840,5580,5340,5080,4840,5460,4960,8,1590,100,3610,10,1,7596111,411,386.43,9.03,12,0.30,14.00,599.00,16500,20240424,-67.21,5100,20241115,6.08,16500,-67.21,20240424,5100,6.08,20241115,16500,-67.21,20240424,5100,6.08,20241115,1.00,N,323350,100,7 억,,52058,N,N,0,N,01,N 20241118,141104,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,200,2,3.76,87188310,16032,13.72,5170,5610,5170,6910,3730,5320,5438.44,0.69,0,1571,5840,5580,5340,5080,4840,5460,4960,8,1590,100,3610,10,1,7596111,419,394.29,9.22,12,0.21,14.00,599.00,16500,20240424,-66.55,5100,20241115,8.24,16500,-66.55,20240424,5100,8.24,20241115,16500,-66.55,20240424,5100,8.24,20241115,1.00,N,323350,100,7 억,,52058,N,N,0,N,01,N diff --git a/323410/price/prices-20241101.csv b/323410/price/prices-20241101.csv index 3e15fc7cf098..3dd9755186b9 100644 --- a/323410/price/prices-20241101.csv +++ b/323410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161044,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21100,300,2,1.44,9253029400,437839,80.97,20600,21350,20600,27000,14600,20800,21133.60,16.66,0,103399,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,100640,28.36,1.64,12,0.09,744.00,12856.00,31500,20240115,-33.02,18490,20240805,14.12,31500,-33.02,20240115,18490,14.12,20240805,31500,-33.02,20240115,18490,14.12,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,277,N,00,N +20241119,151104,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21150,350,2,1.68,8295156700,392452,72.58,20600,21350,20600,27000,14600,20800,21136.94,16.66,0,108772,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,100879,28.43,1.65,12,0.08,744.00,12856.00,31500,20240115,-32.86,18490,20240805,14.39,31500,-32.86,20240115,18490,14.39,20240805,31500,-32.86,20240115,18490,14.39,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,386,N,00,N +20241119,141102,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21200,400,2,1.92,7572401600,358252,66.25,20600,21350,20600,27000,14600,20800,21137.30,16.66,0,114627,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,101117,28.49,1.65,12,0.08,744.00,12856.00,31500,20240115,-32.70,18490,20240805,14.66,31500,-32.70,20240115,18490,14.66,20240805,31500,-32.70,20240115,18490,14.66,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,386,N,00,N +20241119,131105,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21200,400,2,1.92,7128280100,337303,62.38,20600,21350,20600,27000,14600,20800,21133.39,16.66,0,108225,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,101117,28.49,1.65,12,0.07,744.00,12856.00,31500,20240115,-32.70,18490,20240805,14.66,31500,-32.70,20240115,18490,14.66,20240805,31500,-32.70,20240115,18490,14.66,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,386,N,00,N +20241119,121052,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21200,400,2,1.92,6369975200,301529,55.76,20600,21350,20600,27000,14600,20800,21125.83,16.66,0,91838,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,101117,28.49,1.65,12,0.06,744.00,12856.00,31500,20240115,-32.70,18490,20240805,14.66,31500,-32.70,20240115,18490,14.66,20240805,31500,-32.70,20240115,18490,14.66,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,386,N,00,N +20241119,111104,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21250,450,2,2.16,5777084650,273572,50.59,20600,21350,20600,27000,14600,20800,21117.50,16.66,0,79385,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,101356,28.56,1.65,12,0.06,744.00,12856.00,31500,20240115,-32.54,18490,20240805,14.93,31500,-32.54,20240115,18490,14.93,20240805,31500,-32.54,20240115,18490,14.93,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,386,N,00,N +20241119,101129,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,21300,500,2,2.40,4268214950,202515,37.45,20600,21350,20600,27000,14600,20800,21076.35,16.66,0,80129,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,101594,28.63,1.66,12,0.04,744.00,12856.00,31500,20240115,-32.38,18490,20240805,15.20,31500,-32.38,20240115,18490,15.20,20240805,31500,-32.38,20240115,18490,15.20,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,386,N,00,N +20241119,091125,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,20950,150,2,0.72,1004059450,48213,8.92,20600,21050,20600,27000,14600,20800,20825.61,16.66,0,22448,21266,21032,20566,20332,19866,21150,20450,23848,6200,5000,15390,50,1,476968637,99925,28.16,1.63,12,0.01,744.00,12856.00,31500,20240115,-33.49,18490,20240805,13.30,31500,-33.49,20240115,18490,13.30,20240805,31500,-33.49,20240115,18490,13.30,20240805,0.23,N,323410,5000,23848 억,,79450237,N,N,386,N,00,N 20241118,161049,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,20800,550,2,2.72,11084787850,537975,109.41,20100,20800,20100,26300,14200,20250,20603.57,16.65,0,50667,20616,20432,20266,20082,19916,20525,20175,23848,6050,5000,14980,50,1,476968637,99209,27.96,1.62,12,0.11,744.00,12856.00,31500,20240115,-33.97,18490,20240805,12.49,31500,-33.97,20240115,18490,12.49,20240805,31500,-33.97,20240115,18490,12.49,20240805,0.23,N,323410,5000,23848 억,,79406983,N,N,386,N,00,N 20241118,151103,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,20650,400,2,1.98,9258893300,450122,91.55,20100,20800,20100,26300,14200,20250,20569.74,16.65,0,33769,20616,20432,20266,20082,19916,20525,20175,23848,6050,5000,14980,50,1,476968637,98494,27.76,1.61,12,0.09,744.00,12856.00,31500,20240115,-34.44,18490,20240805,11.68,31500,-34.44,20240115,18490,11.68,20240805,31500,-34.44,20240115,18490,11.68,20240805,0.23,N,323410,5000,23848 억,,79406983,N,N,646,N,00,N 20241118,141105,55,20.00,KOSPI200,,금융업,N,N,N,Y,40,Y,20600,350,2,1.73,8751932100,425535,86.55,20100,20800,20100,26300,14200,20250,20566.89,16.65,0,32696,20616,20432,20266,20082,19916,20525,20175,23848,6050,5000,14980,50,1,476968637,98256,27.69,1.60,12,0.09,744.00,12856.00,31500,20240115,-34.60,18490,20240805,11.41,31500,-34.60,20240115,18490,11.41,20240805,31500,-34.60,20240115,18490,11.41,20240805,0.23,N,323410,5000,23848 억,,79406983,N,N,646,N,00,N diff --git a/323990/price/prices-20241101.csv b/323990/price/prices-20241101.csv index e506eb6d32fb..de5013fea546 100644 --- a/323990/price/prices-20241101.csv +++ b/323990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161044,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11800,250,2,2.16,1239799510,105798,122.83,11580,12000,11470,15010,8090,11550,11718.53,4.85,0,18452,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2713,-22.69,3.23,12,0.46,-520.00,3654.00,25200,20240522,-53.17,11110,20241113,6.21,25200,-53.17,20240522,11110,6.21,20241113,25200,-53.17,20240522,11110,6.21,20241113,0.42,N,323990,500,114 억,,1114862,N,N,141,N,00,N +20241119,151105,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11780,230,2,1.99,1211845100,103425,120.08,11580,12000,11470,15010,8090,11550,11717.14,4.85,0,17948,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2709,-22.65,3.22,12,0.45,-520.00,3654.00,25200,20240522,-53.25,11110,20241113,6.03,25200,-53.25,20240522,11110,6.03,20241113,25200,-53.25,20240522,11110,6.03,20241113,0.42,N,323990,500,114 억,,1114862,N,N,369,N,00,N +20241119,141103,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11820,270,2,2.34,1053084010,89870,104.34,11580,12000,11470,15010,8090,11550,11717.86,4.85,0,13557,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2718,-22.73,3.23,12,0.39,-520.00,3654.00,25200,20240522,-53.10,11110,20241113,6.39,25200,-53.10,20240522,11110,6.39,20241113,25200,-53.10,20240522,11110,6.39,20241113,0.42,N,323990,500,114 억,,1114862,N,N,369,N,00,N +20241119,131106,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11620,70,2,0.61,541470980,46628,54.14,11580,11750,11470,15010,8090,11550,11612.57,4.85,0,5495,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2672,-22.35,3.18,12,0.20,-520.00,3654.00,25200,20240522,-53.89,11110,20241113,4.59,25200,-53.89,20240522,11110,4.59,20241113,25200,-53.89,20240522,11110,4.59,20241113,0.42,N,323990,500,114 억,,1114862,N,N,369,N,00,N +20241119,121052,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11550,0,3,0.00,472986040,40724,47.28,11580,11750,11470,15010,8090,11550,11614.43,4.85,0,3547,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2656,-22.21,3.16,12,0.18,-520.00,3654.00,25200,20240522,-54.17,11110,20241113,3.96,25200,-54.17,20240522,11110,3.96,20241113,25200,-54.17,20240522,11110,3.96,20241113,0.42,N,323990,500,114 억,,1114862,N,N,369,N,00,N +20241119,111104,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11570,20,2,0.17,415550900,35760,41.52,11580,11750,11470,15010,8090,11550,11620.55,4.85,0,2881,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2660,-22.25,3.17,12,0.16,-520.00,3654.00,25200,20240522,-54.09,11110,20241113,4.14,25200,-54.09,20240522,11110,4.14,20241113,25200,-54.09,20240522,11110,4.14,20241113,0.42,N,323990,500,114 억,,1114862,N,N,369,N,00,N +20241119,101129,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11670,120,2,1.04,291402570,25092,29.13,11580,11680,11470,15010,8090,11550,11613.37,4.85,0,3899,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2683,-22.44,3.19,12,0.11,-520.00,3654.00,25200,20240522,-53.69,11110,20241113,5.04,25200,-53.69,20240522,11110,5.04,20241113,25200,-53.69,20240522,11110,5.04,20241113,0.42,N,323990,500,114 억,,1114862,N,N,369,N,00,N +20241119,091126,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11570,20,2,0.17,27021550,2345,2.72,11580,11640,11470,15010,8090,11550,11523.05,4.85,0,-162,11903,11726,11493,11316,11083,11815,11405,115,3460,500,8310,10,1,22993200,2660,-22.25,3.17,12,0.01,-520.00,3654.00,25200,20240522,-54.09,11110,20241113,4.14,25200,-54.09,20240522,11110,4.14,20241113,25200,-54.09,20240522,11110,4.14,20241113,0.42,N,323990,500,114 억,,1114862,N,N,369,N,00,N 20241118,161049,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11550,100,2,0.87,984287460,85847,95.90,11440,11670,11260,14880,8020,11450,11465.60,4.88,0,5290,11743,11596,11353,11206,10963,11670,11280,115,3430,500,8240,10,1,22993200,2656,-22.21,3.16,12,0.37,-520.00,3654.00,25200,20240522,-54.17,11110,20241113,3.96,25200,-54.17,20240522,11110,3.96,20241113,25200,-54.17,20240522,11110,3.96,20241113,0.42,N,323990,500,114 억,,1122181,N,N,369,N,00,N 20241118,151103,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11440,-10,5,-0.09,960857350,83809,93.62,11440,11670,11260,14880,8020,11450,11464.85,4.88,0,5508,11743,11596,11353,11206,10963,11670,11280,115,3430,500,8240,10,1,22993200,2630,-22.00,3.13,12,0.36,-520.00,3654.00,25200,20240522,-54.60,11110,20241113,2.97,25200,-54.60,20240522,11110,2.97,20241113,25200,-54.60,20240522,11110,2.97,20241113,0.42,N,323990,500,114 억,,1122181,N,N,5,N,00,N 20241118,141105,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,11410,-40,5,-0.35,887886360,77429,86.50,11440,11670,11260,14880,8020,11450,11467.10,4.88,0,3472,11743,11596,11353,11206,10963,11670,11280,115,3430,500,8240,10,1,22993200,2624,-21.94,3.12,12,0.34,-520.00,3654.00,25200,20240522,-54.72,11110,20241113,2.70,25200,-54.72,20240522,11110,2.70,20241113,25200,-54.72,20240522,11110,2.70,20241113,0.42,N,323990,500,114 억,,1122181,N,N,5,N,00,N diff --git a/326030/price/prices-20241101.csv b/326030/price/prices-20241101.csv index c29588770bda..80c499554793 100644 --- a/326030/price/prices-20241101.csv +++ b/326030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161044,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97500,-3700,5,-3.66,38201010300,388067,146.05,101200,101800,97000,131500,70900,101200,98441.84,12.26,0,-18299,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,76355,-232.14,26.92,12,0.50,-420.00,3622.00,130000,20241016,-25.00,72600,20240805,34.30,130000,-25.00,20241016,72600,34.30,20240805,130000,-25.00,20241016,72600,34.30,20240805,0.67,N,326030,500,391 억,,9603523,N,N,313,N,00,N +20241119,151105,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97800,-3400,5,-3.36,36137854600,366905,138.08,101200,101800,97000,131500,70900,101200,98493.76,12.26,0,-22503,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,76590,-232.86,27.00,12,0.47,-420.00,3622.00,130000,20241016,-24.77,72600,20240805,34.71,130000,-24.77,20241016,72600,34.71,20240805,130000,-24.77,20241016,72600,34.71,20240805,0.67,N,326030,500,391 억,,9603523,N,N,1229,N,00,N +20241119,141103,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98100,-3100,5,-3.06,31701133400,321448,120.98,101200,101800,97000,131500,70900,101200,98619.79,12.26,0,-35450,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,76825,-233.57,27.08,12,0.41,-420.00,3622.00,130000,20241016,-24.54,72600,20240805,35.12,130000,-24.54,20241016,72600,35.12,20240805,130000,-24.54,20241016,72600,35.12,20240805,0.67,N,326030,500,391 억,,9603523,N,N,1229,N,00,N +20241119,131106,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,97800,-3400,5,-3.36,26239813800,265467,99.91,101200,101800,97300,131500,70900,101200,98843.98,12.26,0,-40435,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,76590,-232.86,27.00,12,0.34,-420.00,3622.00,130000,20241016,-24.77,72600,20240805,34.71,130000,-24.77,20241016,72600,34.71,20240805,130000,-24.77,20241016,72600,34.71,20240805,0.67,N,326030,500,391 억,,9603523,N,N,1229,N,00,N +20241119,121052,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98000,-3200,5,-3.16,22656808800,228836,86.12,101200,101800,97300,131500,70900,101200,99008.94,12.26,0,-45545,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,76747,-233.33,27.06,12,0.29,-420.00,3622.00,130000,20241016,-24.62,72600,20240805,34.99,130000,-24.62,20241016,72600,34.99,20240805,130000,-24.62,20241016,72600,34.99,20240805,0.67,N,326030,500,391 억,,9603523,N,N,1229,N,00,N +20241119,111104,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,98200,-3000,5,-2.96,15596660900,156691,58.97,101200,101800,97800,131500,70900,101200,99537.69,12.26,0,-42073,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,76904,-233.81,27.11,12,0.20,-420.00,3622.00,130000,20241016,-24.46,72600,20240805,35.26,130000,-24.46,20241016,72600,35.26,20240805,130000,-24.46,20241016,72600,35.26,20240805,0.67,N,326030,500,391 억,,9603523,N,N,1229,N,00,N +20241119,101129,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,99600,-1600,5,-1.58,8737009300,87252,32.84,101200,101800,99000,131500,70900,101200,100135.35,12.26,0,-28459,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,78000,-237.14,27.50,12,0.11,-420.00,3622.00,130000,20241016,-23.38,72600,20240805,37.19,130000,-23.38,20241016,72600,37.19,20240805,130000,-23.38,20241016,72600,37.19,20240805,0.67,N,326030,500,391 억,,9603523,N,N,1229,N,00,N +20241119,091126,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,101100,-100,5,-0.10,1740115900,17300,6.51,101200,101400,99800,131500,70900,101200,100584.73,12.26,0,-8571,105533,103366,101133,98966,96733,102250,97850,392,30300,500,76910,100,1,78313250,79175,-240.71,27.91,12,0.02,-420.00,3622.00,130000,20241016,-22.23,72600,20240805,39.26,130000,-22.23,20241016,72600,39.26,20240805,130000,-22.23,20241016,72600,39.26,20240805,0.67,N,326030,500,391 억,,9603523,N,N,1229,N,00,N 20241118,161049,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,101200,-2100,5,-2.03,26832359500,264957,106.12,102600,103300,98900,134200,72400,103300,101270.45,12.26,0,12137,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,79253,-240.95,27.94,12,0.34,-420.00,3622.00,130000,20241016,-22.15,72600,20240805,39.39,130000,-22.15,20241016,72600,39.39,20240805,130000,-22.15,20241016,72600,39.39,20240805,0.68,N,326030,500,391 억,,9598733,N,N,1229,N,00,N 20241118,151103,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,100800,-2500,5,-2.42,24596919900,242846,97.27,102600,103300,98900,134200,72400,103300,101285.87,12.26,0,3704,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,78940,-240.00,27.83,12,0.31,-420.00,3622.00,130000,20241016,-22.46,72600,20240805,38.84,130000,-22.46,20241016,72600,38.84,20240805,130000,-22.46,20241016,72600,38.84,20240805,0.68,N,326030,500,391 억,,9598733,N,N,334,N,00,N 20241118,141105,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,N,101100,-2200,5,-2.13,21407835000,211257,84.61,102600,103300,98900,134200,72400,103300,101335.26,12.26,0,-6753,107433,105366,103233,101166,99033,106400,102200,392,30900,500,78500,100,1,78313250,79175,-240.71,27.91,12,0.27,-420.00,3622.00,130000,20241016,-22.23,72600,20240805,39.26,130000,-22.23,20241016,72600,39.26,20240805,130000,-22.23,20241016,72600,39.26,20240805,0.68,N,326030,500,391 억,,9598733,N,N,334,N,00,N diff --git a/327260/price/prices-20241101.csv b/327260/price/prices-20241101.csv index 58ef275696a3..39ba5d030ff4 100644 --- a/327260/price/prices-20241101.csv +++ b/327260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161045,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6950,-50,5,-0.71,239784210,34872,152.59,6930,7120,6750,9100,4900,7000,6875.91,0.47,0,6633,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,586,-87.97,1.32,12,0.41,-79.00,5259.00,11900,20240604,-41.60,6100,20241031,13.93,11900,-41.60,20240604,6100,13.93,20241031,11900,-41.60,20240604,6100,13.93,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N +20241119,151105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6890,-110,5,-1.57,218323900,31754,138.94,6930,7120,6750,9100,4900,7000,6875.48,0.47,0,6066,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,581,-87.22,1.31,12,0.38,-79.00,5259.00,11900,20240604,-42.10,6100,20241031,12.95,11900,-42.10,20240604,6100,12.95,20241031,11900,-42.10,20240604,6100,12.95,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N +20241119,141103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6900,-100,5,-1.43,182926710,26609,116.43,6930,7120,6750,9100,4900,7000,6874.62,0.47,0,5656,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,582,-87.34,1.31,12,0.32,-79.00,5259.00,11900,20240604,-42.02,6100,20241031,13.11,11900,-42.02,20240604,6100,13.11,20241031,11900,-42.02,20240604,6100,13.11,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N +20241119,131106,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6880,-120,5,-1.71,153243200,22292,97.54,6930,7120,6750,9100,4900,7000,6874.36,0.47,0,4615,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,580,-87.09,1.31,12,0.26,-79.00,5259.00,11900,20240604,-42.18,6100,20241031,12.79,11900,-42.18,20240604,6100,12.79,20241031,11900,-42.18,20240604,6100,12.79,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N +20241119,121053,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6930,-70,5,-1.00,140363660,20436,89.42,6930,7120,6750,9100,4900,7000,6868.45,0.47,0,4503,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,584,-87.72,1.32,12,0.24,-79.00,5259.00,11900,20240604,-41.76,6100,20241031,13.61,11900,-41.76,20240604,6100,13.61,20241031,11900,-41.76,20240604,6100,13.61,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N +20241119,111105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6880,-120,5,-1.71,117838370,17176,75.16,6930,7120,6750,9100,4900,7000,6860.64,0.47,0,4019,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,580,-87.09,1.31,12,0.20,-79.00,5259.00,11900,20240604,-42.18,6100,20241031,12.79,11900,-42.18,20240604,6100,12.79,20241031,11900,-42.18,20240604,6100,12.79,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N +20241119,101129,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6880,-120,5,-1.71,96190980,14026,61.37,6930,7120,6750,9100,4900,7000,6858.05,0.47,0,2871,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,580,-87.09,1.31,12,0.17,-79.00,5259.00,11900,20240604,-42.18,6100,20241031,12.79,11900,-42.18,20240604,6100,12.79,20241031,11900,-42.18,20240604,6100,12.79,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N +20241119,091126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,6800,-200,5,-2.86,67113350,9781,42.80,6930,7120,6750,9100,4900,7000,6861.60,0.47,0,1706,7260,7130,6990,6860,6720,7195,6925,42,2100,500,5040,10,1,8433231,573,-86.08,1.29,12,0.12,-79.00,5259.00,11900,20240604,-42.86,6100,20241031,11.48,11900,-42.86,20240604,6100,11.48,20241031,11900,-42.86,20240604,6100,11.48,20241031,2.98,N,327260,500,42 억,,39523,N,N,0,N,00,N 20241118,161050,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7000,20,2,0.29,160376890,22834,42.08,6930,7120,6850,9070,4890,6980,7023.63,0.49,0,-1845,7186,7082,6966,6862,6746,7135,6915,42,2090,500,5020,10,1,8433231,590,-88.61,1.33,12,0.27,-79.00,5259.00,11900,20240604,-41.18,6100,20241031,14.75,11900,-41.18,20240604,6100,14.75,20241031,11900,-41.18,20240604,6100,14.75,20241031,2.96,N,327260,500,42 억,,41368,N,N,0,N,00,N 20241118,151103,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7040,60,2,0.86,135480320,19283,35.54,6930,7120,6850,9070,4890,6980,7025.89,0.49,0,-2125,7186,7082,6966,6862,6746,7135,6915,42,2090,500,5020,10,1,8433231,594,-89.11,1.34,12,0.23,-79.00,5259.00,11900,20240604,-40.84,6100,20241031,15.41,11900,-40.84,20240604,6100,15.41,20241031,11900,-40.84,20240604,6100,15.41,20241031,2.96,N,327260,500,42 억,,41368,N,N,0,N,00,N 20241118,141105,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7020,40,2,0.57,121134150,17238,31.77,6930,7120,6850,9070,4890,6980,7027.16,0.49,0,-2147,7186,7082,6966,6862,6746,7135,6915,42,2090,500,5020,10,1,8433231,592,-88.86,1.33,12,0.20,-79.00,5259.00,11900,20240604,-41.01,6100,20241031,15.08,11900,-41.01,20240604,6100,15.08,20241031,11900,-41.01,20240604,6100,15.08,20241031,2.96,N,327260,500,42 억,,41368,N,N,0,N,00,N diff --git a/327610/price/prices-20241101.csv b/327610/price/prices-20241101.csv index abb0f04f0c2e..19b46670d214 100644 --- a/327610/price/prices-20241101.csv +++ b/327610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161045,57,100.00,KONEX,,,N,N,N,N, ,N,5800,-30,5,-0.51,5404240,948,42.21,5750,5870,5550,6700,4960,5830,5700.68,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,487,-24.27,-6.29,12,0.01,-239.00,-922.00,10870,20240205,-46.64,4600,20240105,26.09,10870,-46.64,20240205,4600,26.09,20240105,10870,-46.64,20240205,4600,26.09,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241119,151105,57,100.00,KONEX,,,N,N,N,N, ,N,5830,0,3,0.00,4712640,829,36.91,5750,5870,5550,6700,4960,5830,5684.73,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,490,-24.39,-6.32,12,0.01,-239.00,-922.00,10870,20240205,-46.37,4600,20240105,26.74,10870,-46.37,20240205,4600,26.74,20240105,10870,-46.37,20240205,4600,26.74,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241119,141104,57,100.00,KONEX,,,N,N,N,N, ,N,5870,40,2,0.69,4129640,729,32.46,5750,5870,5550,6700,4960,5830,5664.80,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,493,-24.56,-6.37,12,0.01,-239.00,-922.00,10870,20240205,-46.00,4600,20240105,27.61,10870,-46.00,20240205,4600,27.61,20240105,10870,-46.00,20240205,4600,27.61,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241119,131106,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-180,5,-3.09,785750,139,6.19,5750,5750,5650,6700,4960,5830,5652.88,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,475,-23.64,-6.13,12,0.00,-239.00,-922.00,10870,20240205,-48.02,4600,20240105,22.83,10870,-48.02,20240205,4600,22.83,20240105,10870,-48.02,20240205,4600,22.83,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241119,121053,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-180,5,-3.09,785750,139,6.19,5750,5750,5650,6700,4960,5830,5652.88,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,475,-23.64,-6.13,12,0.00,-239.00,-922.00,10870,20240205,-48.02,4600,20240105,22.83,10870,-48.02,20240205,4600,22.83,20240105,10870,-48.02,20240205,4600,22.83,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241119,111105,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-180,5,-3.09,785750,139,6.19,5750,5750,5650,6700,4960,5830,5652.88,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,475,-23.64,-6.13,12,0.00,-239.00,-922.00,10870,20240205,-48.02,4600,20240105,22.83,10870,-48.02,20240205,4600,22.83,20240105,10870,-48.02,20240205,4600,22.83,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241119,101130,57,100.00,KONEX,,,N,N,N,N, ,N,5650,-180,5,-3.09,220750,39,1.74,5750,5750,5650,6700,4960,5830,5660.26,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,475,-23.64,-6.13,12,0.00,-239.00,-922.00,10870,20240205,-48.02,4600,20240105,22.83,10870,-48.02,20240205,4600,22.83,20240105,10870,-48.02,20240205,4600,22.83,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N +20241119,091127,57,100.00,KONEX,,,N,N,N,N, ,N,5750,-80,5,-1.37,23000,4,0.18,5750,5750,5750,6700,4960,5830,5750.00,0.44,0,0,6263,6046,5723,5506,5183,6155,5615,42,870,500,3610,10,1,8401272,483,-24.06,-6.24,12,0.00,-239.00,-922.00,10870,20240205,-47.10,4600,20240105,25.00,10870,-47.10,20240205,4600,25.00,20240105,10870,-47.10,20240205,4600,25.00,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241118,161050,57,100.00,KONEX,,,N,N,N,N, ,N,5830,530,2,10.00,12660820,2246,25.34,5600,5940,5400,6090,4510,5300,5637.05,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,490,-24.39,-6.32,12,0.03,-239.00,-922.00,10870,20240205,-46.37,4600,20240105,26.74,10870,-46.37,20240205,4600,26.74,20240105,10870,-46.37,20240205,4600,26.74,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241118,151104,57,100.00,KONEX,,,N,N,N,N, ,N,5940,640,2,12.08,9106550,1636,18.45,5600,5940,5400,6090,4510,5300,5566.35,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,499,-24.85,-6.44,12,0.02,-239.00,-922.00,10870,20240205,-45.35,4600,20240105,29.13,10870,-45.35,20240205,4600,29.13,20240105,10870,-45.35,20240205,4600,29.13,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N 20241118,141106,57,100.00,KONEX,,,N,N,N,N, ,N,5450,150,2,2.83,1645560,302,3.41,5600,5600,5400,6090,4510,5300,5448.87,0.44,0,0,6233,5766,5533,5066,4833,5650,4950,42,790,500,3280,10,1,8401272,458,-22.80,-5.91,12,0.00,-239.00,-922.00,10870,20240205,-49.86,4600,20240105,18.48,10870,-49.86,20240205,4600,18.48,20240105,10870,-49.86,20240205,4600,18.48,20240105,0.00,N,327610,500,42 억,,37000,N,N,0,N,00,N diff --git a/328130/price/prices-20241101.csv b/328130/price/prices-20241101.csv index 7c31512a1891..7527b7d6e847 100644 --- a/328130/price/prices-20241101.csv +++ b/328130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161045,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64400,3100,2,5.06,379558269400,5909938,66.77,63500,66900,61400,79600,43000,61300,64223.68,10.15,0,101902,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18639,-44.11,7.86,12,20.42,-1460.00,8191.00,101500,20231110,-36.55,31000,20240805,107.74,82800,-22.22,20240102,31000,107.74,20240805,100500,-35.92,20231129,31000,107.74,20240805,1.62,N,328130,500,144 억,,2937249,N,N,2423,N,00,N +20241119,151106,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64500,3200,2,5.22,370186866900,5764439,65.12,63500,66900,61400,79600,43000,61300,64219.07,10.15,0,113708,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18668,-44.18,7.87,12,19.92,-1460.00,8191.00,101500,20231110,-36.45,31000,20240805,108.06,82800,-22.10,20240102,31000,108.06,20240805,100500,-35.82,20231129,31000,108.06,20240805,1.62,N,328130,500,144 억,,2937249,N,N,1026,N,00,N +20241119,141104,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,63500,2200,2,3.59,346815447200,5399141,61.00,63500,66900,61400,79600,43000,61300,64235.30,10.15,0,112258,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18379,-43.49,7.75,12,18.65,-1460.00,8191.00,101500,20231110,-37.44,31000,20240805,104.84,82800,-23.31,20240102,31000,104.84,20240805,100500,-36.82,20231129,31000,104.84,20240805,1.62,N,328130,500,144 억,,2937249,N,N,1026,N,00,N +20241119,131107,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,63200,1900,2,3.10,324187556700,5038813,56.92,63500,66900,61400,79600,43000,61300,64338.08,10.15,0,85147,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18292,-43.29,7.72,12,17.41,-1460.00,8191.00,101500,20231110,-37.73,31000,20240805,103.87,82800,-23.67,20240102,31000,103.87,20240805,100500,-37.11,20231129,31000,103.87,20240805,1.62,N,328130,500,144 억,,2937249,N,N,1026,N,00,N +20241119,121053,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,63900,2600,2,4.24,301891150500,4686492,52.94,63500,66900,61400,79600,43000,61300,64417.30,10.15,0,33785,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18495,-43.77,7.80,12,16.19,-1460.00,8191.00,101500,20231110,-37.04,31000,20240805,106.13,82800,-22.83,20240102,31000,106.13,20240805,100500,-36.42,20231129,31000,106.13,20240805,1.62,N,328130,500,144 억,,2937249,N,N,1026,N,00,N +20241119,111105,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64900,3600,2,5.87,274944458600,4271020,48.25,63500,66900,61400,79600,43000,61300,64374.43,10.15,0,29134,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18784,-44.45,7.92,12,14.76,-1460.00,8191.00,101500,20231110,-36.06,31000,20240805,109.35,82800,-21.62,20240102,31000,109.35,20240805,100500,-35.42,20231129,31000,109.35,20240805,1.62,N,328130,500,144 억,,2937249,N,N,1026,N,00,N +20241119,101130,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,64300,3000,2,4.89,232833471000,3622273,40.92,63500,66900,61400,79600,43000,61300,64278.28,10.15,0,-45141,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18610,-44.04,7.85,12,12.52,-1460.00,8191.00,101500,20231110,-36.65,31000,20240805,107.42,82800,-22.34,20240102,31000,107.42,20240805,100500,-36.02,20231129,31000,107.42,20240805,1.62,N,328130,500,144 억,,2937249,N,N,1026,N,00,N +20241119,091127,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,65600,4300,2,7.01,111282517500,1710021,19.32,63500,66900,63100,79600,43000,61300,65076.71,10.15,0,-69608,69300,65300,58600,54600,47900,67300,56600,145,18300,500,42910,100,1,28942900,18987,-44.93,8.01,12,5.91,-1460.00,8191.00,101500,20231110,-35.37,31000,20240805,111.61,82800,-20.77,20240102,31000,111.61,20240805,100500,-34.73,20231129,31000,111.61,20240805,1.62,N,328130,500,144 억,,2937249,N,N,1026,N,00,N 20241118,161050,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,61300,13100,2,27.18,514047693000,8784272,477.81,54400,62600,51900,62600,33750,48200,58508.38,11.50,0,-112378,52266,50232,46166,44132,40066,51250,45150,145,14400,500,33740,100,1,28942900,17742,-41.99,7.48,12,30.35,-1460.00,8191.00,107000,20231109,-42.71,31000,20240805,97.74,82800,-25.97,20240102,31000,97.74,20240805,100500,-39.00,20231129,31000,97.74,20240805,1.44,N,328130,500,144 억,,3327393,N,N,811,N,00,N 20241118,151104,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,61000,12800,2,26.56,493766212900,8451306,459.70,54400,62600,51900,62600,33750,48200,58426.32,11.50,0,-75076,52266,50232,46166,44132,40066,51250,45150,145,14400,500,33740,100,1,28942900,17655,-41.78,7.45,12,29.20,-1460.00,8191.00,107000,20231109,-42.99,31000,20240805,96.77,82800,-26.33,20240102,31000,96.77,20240805,100500,-39.30,20231129,31000,96.77,20240805,1.44,N,328130,500,144 억,,3327393,N,N,17,N,00,N 20241118,141106,55,60.00,KSQ150,,출판.매체,N,N,N,Y,60,N,60500,12300,2,25.52,377831146700,6564236,357.06,54400,61500,51900,62600,33750,48200,57560.79,11.50,0,-54794,52266,50232,46166,44132,40066,51250,45150,145,14400,500,33740,100,1,28942900,17510,-41.44,7.39,12,22.68,-1460.00,8191.00,107000,20231109,-43.46,31000,20240805,95.16,82800,-26.93,20240102,31000,95.16,20240805,100500,-39.80,20231129,31000,95.16,20240805,1.44,N,328130,500,144 억,,3327393,N,N,17,N,00,N diff --git a/328380/price/prices-20241101.csv b/328380/price/prices-20241101.csv index 4d9efb42fd07..7d267630dfa0 100644 --- a/328380/price/prices-20241101.csv +++ b/328380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161045,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,912,13,2,1.45,51678882,57030,49.81,899,915,897,1168,630,899,906.17,0.56,0,-6233,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,312,41.45,1.36,12,0.17,22.00,670.00,1723,20240104,-47.07,805,20241115,13.29,1723,-47.07,20240104,805,13.29,20241115,1723,-47.07,20240104,805,13.29,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N +20241119,151106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,912,13,2,1.45,50119824,55320,48.32,899,915,897,1168,630,899,906.00,0.56,0,-6240,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,312,41.45,1.36,12,0.16,22.00,670.00,1723,20240104,-47.07,805,20241115,13.29,1723,-47.07,20240104,805,13.29,20241115,1723,-47.07,20240104,805,13.29,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N +20241119,141104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,911,12,2,1.33,45409459,50120,43.78,899,915,897,1168,630,899,906.01,0.56,0,-7548,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,312,41.41,1.36,12,0.15,22.00,670.00,1723,20240104,-47.13,805,20241115,13.17,1723,-47.13,20240104,805,13.17,20241115,1723,-47.13,20240104,805,13.17,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N +20241119,131107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,911,12,2,1.33,40699755,44941,39.25,899,915,897,1168,630,899,905.63,0.56,0,-7253,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,312,41.41,1.36,12,0.13,22.00,670.00,1723,20240104,-47.13,805,20241115,13.17,1723,-47.13,20240104,805,13.17,20241115,1723,-47.13,20240104,805,13.17,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N +20241119,121053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,910,11,2,1.22,35344142,39030,34.09,899,915,897,1168,630,899,905.56,0.56,0,-8327,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,312,41.36,1.36,12,0.11,22.00,670.00,1723,20240104,-47.19,805,20241115,13.04,1723,-47.19,20240104,805,13.04,20241115,1723,-47.19,20240104,805,13.04,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N +20241119,111106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,907,8,2,0.89,24137534,26624,23.25,899,915,897,1168,630,899,906.61,0.56,0,-8673,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,311,41.23,1.35,12,0.08,22.00,670.00,1723,20240104,-47.36,805,20241115,12.67,1723,-47.36,20240104,805,12.67,20241115,1723,-47.36,20240104,805,12.67,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N +20241119,101130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,912,13,2,1.45,22834722,25193,22.00,899,915,897,1168,630,899,906.39,0.56,0,-8653,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,312,41.45,1.36,12,0.07,22.00,670.00,1723,20240104,-47.07,805,20241115,13.29,1723,-47.07,20240104,805,13.29,20241115,1723,-47.07,20240104,805,13.29,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N +20241119,091127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,900,1,2,0.11,7387963,8199,7.16,899,908,897,1168,630,899,901.08,0.56,0,-4235,968,933,911,876,854,951,894,34,269,100,550,1,1,34262778,308,40.91,1.34,12,0.02,22.00,670.00,1723,20240104,-47.77,805,20241115,11.80,1723,-47.77,20240104,805,11.80,20241115,1723,-47.77,20240104,805,11.80,20241115,1.17,N,328380,100,34 억,,191833,N,N,0,N,00,N 20241118,161050,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,899,-1,5,-0.11,104314145,114440,42.67,891,946,889,1170,630,900,911.52,0.59,0,-8704,1010,955,880,825,750,982,852,34,270,100,550,1,1,34262778,308,40.86,1.34,12,0.33,22.00,670.00,1723,20240104,-47.82,805,20241115,11.68,1723,-47.82,20240104,805,11.68,20241115,1723,-47.82,20240104,805,11.68,20241115,1.22,N,328380,100,34 억,,200551,N,N,0,N,00,N 20241118,151104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,900,0,3,0.00,98001718,107421,40.06,891,946,889,1170,630,900,912.31,0.59,0,-10058,1010,955,880,825,750,982,852,34,270,100,550,1,1,34262778,308,40.91,1.34,12,0.31,22.00,670.00,1723,20240104,-47.77,805,20241115,11.80,1723,-47.77,20240104,805,11.80,20241115,1723,-47.77,20240104,805,11.80,20241115,1.22,N,328380,100,34 억,,200551,N,N,0,N,00,N 20241118,141106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,914,14,2,1.56,83982541,91921,34.28,891,946,889,1170,630,900,913.64,0.59,0,-10862,1010,955,880,825,750,982,852,34,270,100,550,1,1,34262778,313,41.55,1.36,12,0.27,22.00,670.00,1723,20240104,-46.95,805,20241115,13.54,1723,-46.95,20240104,805,13.54,20241115,1723,-46.95,20240104,805,13.54,20241115,1.22,N,328380,100,34 억,,200551,N,N,0,N,00,N diff --git a/329180/price/prices-20241101.csv b/329180/price/prices-20241101.csv index 5437de4a5f9a..a19716574092 100644 --- a/329180/price/prices-20241101.csv +++ b/329180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161046,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,224500,-3000,5,-1.32,142802153000,618117,115.01,228000,242000,222000,295500,159500,227500,231041.09,10.69,0,-1360,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,199296,807.55,3.83,12,0.70,278.00,58660.00,242000,20241119,-7.23,107600,20231114,108.64,242000,-7.23,20241119,107900,108.06,20240214,242000,-7.23,20241119,107900,108.06,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,1020,N,00,N +20241119,151106,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,223500,-4000,5,-1.76,135333280000,584734,108.80,228000,242000,223000,295500,159500,227500,231444.41,10.69,0,-3504,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,198408,803.96,3.81,12,0.66,278.00,58660.00,242000,20241119,-7.64,107600,20231114,107.71,242000,-7.64,20241119,107900,107.14,20240214,242000,-7.64,20241119,107900,107.14,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N +20241119,141104,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,231500,4000,2,1.76,115121804500,495830,92.25,228000,242000,224000,295500,159500,227500,232180.31,10.69,0,-6703,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,205510,832.73,3.95,12,0.56,278.00,58660.00,242000,20241119,-4.34,107600,20231114,115.15,242000,-4.34,20241119,107900,114.55,20240214,242000,-4.34,20241119,107900,114.55,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N +20241119,131107,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,240000,12500,2,5.49,81650667000,352704,65.62,228000,241500,224000,295500,159500,227500,231499.51,10.69,0,-4842,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,213055,863.31,4.09,12,0.40,278.00,58660.00,241500,20241119,-0.62,107600,20231114,123.05,241500,-0.62,20241119,107900,122.43,20240214,241500,-0.62,20241119,107900,122.43,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N +20241119,121053,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,231500,4000,2,1.76,49687824500,217900,40.54,228000,233000,224000,295500,159500,227500,228030.48,10.69,0,-23034,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,205510,832.73,3.95,12,0.25,278.00,58660.00,233000,20241119,-0.64,107600,20231114,115.15,233000,-0.64,20241119,107900,114.55,20240214,233000,-0.64,20241119,107900,114.55,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N +20241119,111106,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,225000,-2500,5,-1.10,37959944000,166781,31.03,228000,233000,224000,295500,159500,227500,227603.55,10.69,0,-19300,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,199740,809.35,3.84,12,0.19,278.00,58660.00,233000,20241119,-3.43,107600,20231114,109.11,233000,-3.43,20241119,107900,108.53,20240214,233000,-3.43,20241119,107900,108.53,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N +20241119,101130,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,224500,-3000,5,-1.32,30743799000,134788,25.08,228000,233000,224000,295500,159500,227500,228090.18,10.69,0,-11493,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,199296,807.55,3.83,12,0.15,278.00,58660.00,233000,20241119,-3.65,107600,20231114,108.64,233000,-3.65,20241119,107900,108.06,20240214,233000,-3.65,20241119,107900,108.06,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N +20241119,091127,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,229500,2000,2,0.88,15645440500,68170,12.68,228000,233000,227000,295500,159500,227500,229507.24,10.69,0,1526,239833,233666,222333,216166,204833,236750,219250,4439,68000,5000,172900,500,1,88773116,203734,825.54,3.91,12,0.08,278.00,58660.00,233000,20241119,-1.50,107600,20231114,113.29,233000,-1.50,20241119,107900,112.70,20240214,233000,-1.50,20241119,107900,112.70,20240214,0.21,N,329180,5000,4438 억,,9486141,N,N,2192,N,00,N 20241118,161051,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,227500,14000,2,6.56,118667372500,534047,159.87,213000,228500,211000,277500,149500,213500,222198.44,10.68,0,10788,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,201959,818.35,3.88,12,0.60,278.00,58660.00,228500,20241118,-0.44,107600,20231114,111.43,228500,-0.44,20241118,107900,110.84,20240214,228500,-0.44,20241118,107900,110.84,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,2191,N,00,N 20241118,151105,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,228000,14500,2,6.79,112428330500,506632,151.67,213000,228000,211000,277500,149500,213500,221919.50,10.68,0,14922,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,202403,820.14,3.89,12,0.57,278.00,58660.00,228000,20241118,0.00,107600,20231114,111.90,228000,0.00,20241118,107900,111.31,20240214,228000,0.00,20241118,107900,111.31,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,1341,N,00,N 20241118,141106,55,20.00,KOSPI200,신고가,운수.장비,N,N,N,Y,40,Y,225000,11500,2,5.39,98711589500,446040,133.53,213000,228000,211000,277500,149500,213500,221313.22,10.68,0,20906,224166,218832,212166,206832,200166,215500,203500,4439,64000,5000,162260,500,1,88773116,199740,809.35,3.84,12,0.50,278.00,58660.00,228000,20241118,-1.32,107600,20231114,109.11,228000,-1.32,20241118,107900,108.53,20240214,228000,-1.32,20241118,107900,108.53,20240214,0.23,N,329180,5000,4438 억,,9479145,N,N,1341,N,00,N diff --git a/330350/price/prices-20241101.csv b/330350/price/prices-20241101.csv index f821afe770e3..a137476a850f 100644 --- a/330350/price/prices-20241101.csv +++ b/330350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161046,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,350,2,5.61,127161210,19732,54.77,6400,6620,6320,8110,4370,6240,6444.42,0.49,0,-66,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,870,10.93,0.96,12,0.15,603.00,6841.00,13680,20231207,-51.83,6090,20241115,8.21,10230,-35.58,20240320,6090,8.21,20241115,13680,-51.83,20231207,6090,8.21,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N +20241119,151106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,360,2,5.77,116768820,18159,50.41,6400,6610,6320,8110,4370,6240,6430.36,0.49,0,218,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,871,10.95,0.96,12,0.14,603.00,6841.00,13680,20231207,-51.75,6090,20241115,8.37,10230,-35.48,20240320,6090,8.37,20241115,13680,-51.75,20231207,6090,8.37,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N +20241119,141105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,150,2,2.40,79629990,12444,34.54,6400,6520,6320,8110,4370,6240,6399.07,0.49,0,603,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,844,10.60,0.93,12,0.09,603.00,6841.00,13680,20231207,-53.29,6090,20241115,4.93,10230,-37.54,20240320,6090,4.93,20241115,13680,-53.29,20231207,6090,4.93,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N +20241119,131108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,170,2,2.72,57698290,9012,25.02,6400,6520,6320,8110,4370,6240,6402.38,0.49,0,603,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,846,10.63,0.94,12,0.07,603.00,6841.00,13680,20231207,-53.14,6090,20241115,5.25,10230,-37.34,20240320,6090,5.25,20241115,13680,-53.14,20231207,6090,5.25,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N +20241119,121054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,190,2,3.04,52519770,8202,22.77,6400,6520,6320,8110,4370,6240,6403.29,0.49,0,67,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,849,10.66,0.94,12,0.06,603.00,6841.00,13680,20231207,-53.00,6090,20241115,5.58,10230,-37.15,20240320,6090,5.58,20241115,13680,-53.00,20231207,6090,5.58,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N +20241119,111106,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,150,2,2.40,29851780,4656,12.92,6400,6520,6320,8110,4370,6240,6411.46,0.49,0,-1160,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,844,10.60,0.93,12,0.04,603.00,6841.00,13680,20231207,-53.29,6090,20241115,4.93,10230,-37.54,20240320,6090,4.93,20241115,13680,-53.29,20231207,6090,4.93,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N +20241119,101131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6400,160,2,2.56,14972750,2337,6.49,6400,6520,6320,8110,4370,6240,6406.82,0.49,0,-251,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,845,10.61,0.94,12,0.02,603.00,6841.00,13680,20231207,-53.22,6090,20241115,5.09,10230,-37.44,20240320,6090,5.09,20241115,13680,-53.22,20231207,6090,5.09,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N +20241119,091128,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,170,2,2.72,7180930,1125,3.12,6400,6410,6320,8110,4370,6240,6383.05,0.49,0,-265,6846,6542,6356,6052,5866,6695,6205,26,1870,200,3990,10,1,13202139,846,10.63,0.94,12,0.01,603.00,6841.00,13680,20231207,-53.14,6090,20241115,5.25,10230,-37.34,20240320,6090,5.25,20241115,13680,-53.14,20231207,6090,5.25,20241115,2.27,N,330350,200,26 억,,64339,N,N,0,N,00,N 20241118,161051,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6240,-70,5,-1.11,233403600,36024,119.95,6220,6660,6170,8200,4420,6310,6479.17,0.48,0,342,6536,6422,6256,6142,5976,6480,6200,26,1890,200,4030,10,1,13202139,824,10.35,0.91,12,0.27,603.00,6841.00,13680,20231207,-54.39,6090,20241115,2.46,10230,-39.00,20240320,6090,2.46,20241115,13680,-54.39,20231207,6090,2.46,20241115,2.29,N,330350,200,26 억,,64002,N,N,0,N,00,N 20241118,151105,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,100,2,1.58,205022060,31491,104.86,6220,6660,6170,8200,4420,6310,6510.50,0.48,0,-125,6536,6422,6256,6142,5976,6480,6200,26,1890,200,4030,10,1,13202139,846,10.63,0.94,12,0.24,603.00,6841.00,13680,20231207,-53.14,6090,20241115,5.25,10230,-37.34,20240320,6090,5.25,20241115,13680,-53.14,20231207,6090,5.25,20241115,2.29,N,330350,200,26 억,,64002,N,N,0,N,00,N 20241118,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,260,2,4.12,155810040,23773,79.16,6220,6660,6220,8200,4420,6310,6554.08,0.48,0,-2641,6536,6422,6256,6142,5976,6480,6200,26,1890,200,4030,10,1,13202139,867,10.90,0.96,12,0.18,603.00,6841.00,13680,20231207,-51.97,6090,20241115,7.88,10230,-35.78,20240320,6090,7.88,20241115,13680,-51.97,20231207,6090,7.88,20241115,2.29,N,330350,200,26 억,,64002,N,N,0,N,00,N diff --git a/330590/price/prices-20241101.csv b/330590/price/prices-20241101.csv index 7d51d83e81c7..345b1545dd82 100644 --- a/330590/price/prices-20241101.csv +++ b/330590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161046,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3190,-20,5,-0.62,774592425,241927,62.89,3245,3250,3180,4170,2250,3210,3201.78,7.96,0,-35805,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7751,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-21.10,2976,20240122,7.19,4043,-21.10,20240816,2976,7.19,20240122,4055,-21.33,20240816,2985,6.87,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,580,N,00,N +20241119,151107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3185,-25,5,-0.78,748795900,233836,60.79,3245,3250,3180,4170,2250,3210,3202.23,7.96,0,-30539,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7739,0.00,0.00,12,0.10,0.00,0.00,4043,20240816,-21.22,2976,20240122,7.02,4043,-21.22,20240816,2976,7.02,20240122,4055,-21.45,20240816,2985,6.70,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,1424,N,00,N +20241119,141105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3190,-20,5,-0.62,629693135,196527,51.09,3245,3250,3180,4170,2250,3210,3204.10,7.96,0,-19781,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7751,0.00,0.00,12,0.08,0.00,0.00,4043,20240816,-21.10,2976,20240122,7.19,4043,-21.10,20240816,2976,7.19,20240122,4055,-21.33,20240816,2985,6.87,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,1424,N,00,N +20241119,131108,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3200,-10,5,-0.31,482472500,150520,39.13,3245,3250,3180,4170,2250,3210,3205.37,7.96,0,1719,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7775,0.00,0.00,12,0.06,0.00,0.00,4043,20240816,-20.85,2976,20240122,7.53,4043,-20.85,20240816,2976,7.53,20240122,4055,-21.09,20240816,2985,7.20,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,1424,N,00,N +20241119,121054,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3200,-10,5,-0.31,401080835,125061,32.51,3245,3250,3180,4170,2250,3210,3207.08,7.96,0,713,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7775,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-20.85,2976,20240122,7.53,4043,-20.85,20240816,2976,7.53,20240122,4055,-21.09,20240816,2985,7.20,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,1424,N,00,N +20241119,111106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3205,-5,5,-0.16,362211710,112937,29.36,3245,3250,3180,4170,2250,3210,3207.20,7.96,0,3108,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7787,0.00,0.00,12,0.05,0.00,0.00,4043,20240816,-20.73,2976,20240122,7.69,4043,-20.73,20240816,2976,7.69,20240122,4055,-20.96,20240816,2985,7.37,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,1424,N,00,N +20241119,101131,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3205,-5,5,-0.16,269191700,83923,21.82,3245,3250,3180,4170,2250,3210,3207.60,7.96,0,7981,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7787,0.00,0.00,12,0.03,0.00,0.00,4043,20240816,-20.73,2976,20240122,7.69,4043,-20.73,20240816,2976,7.69,20240122,4055,-20.96,20240816,2985,7.37,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,1424,N,00,N +20241119,091128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3215,5,2,0.16,36957625,11457,2.98,3245,3250,3190,4170,2250,3210,3225.77,7.96,0,-3261,3283,3246,3213,3176,3143,3265,3195,1215,960,500,2430,5,1,242968884,7811,0.00,0.00,12,0.00,0.00,0.00,4043,20240816,-20.48,2976,20240122,8.03,4043,-20.48,20240816,2976,8.03,20240122,4055,-20.72,20240816,2985,7.71,20240122,0.01,N,330590,500,1214 억,,19335222,N,N,1424,N,00,N 20241118,161051,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3210,20,2,0.63,1232262030,382417,212.39,3185,3250,3180,4145,2235,3190,3222.30,7.93,0,18233,3233,3211,3183,3161,3133,3222,3172,1215,955,500,2420,5,1,242968884,7799,0.00,0.00,12,0.16,0.00,0.00,4043,20240816,-20.60,2976,20240122,7.86,4043,-20.60,20240816,2976,7.86,20240122,4055,-20.84,20240816,2985,7.54,20240122,0.01,N,330590,500,1214 억,,19267164,N,N,1422,N,00,N 20241118,151105,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3200,10,2,0.31,1189835015,369196,205.05,3185,3250,3180,4145,2235,3190,3222.77,7.93,0,18678,3233,3211,3183,3161,3133,3222,3172,1215,955,500,2420,5,1,242968884,7775,0.00,0.00,12,0.15,0.00,0.00,4043,20240816,-20.85,2976,20240122,7.53,4043,-20.85,20240816,2976,7.53,20240122,4055,-21.09,20240816,2985,7.20,20240122,0.01,N,330590,500,1214 억,,19267164,N,N,4176,N,00,N 20241118,141107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3215,25,2,0.78,1055423400,327279,181.77,3185,3250,3180,4145,2235,3190,3224.84,7.93,0,23182,3233,3211,3183,3161,3133,3222,3172,1215,955,500,2420,5,1,242968884,7811,0.00,0.00,12,0.13,0.00,0.00,4043,20240816,-20.48,2976,20240122,8.03,4043,-20.48,20240816,2976,8.03,20240122,4055,-20.72,20240816,2985,7.71,20240122,0.01,N,330590,500,1214 억,,19267164,N,N,4176,N,00,N diff --git a/330730/price/prices-20241101.csv b/330730/price/prices-20241101.csv index 54c129724ae4..cd88567e4094 100644 --- a/330730/price/prices-20241101.csv +++ b/330730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161046,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,0,3,0.00,107609845,27712,77.02,3920,3935,3860,5050,2725,3890,3882.90,1.50,0,-5065,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,706,11.37,0.76,12,0.15,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N +20241119,151107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3875,-15,5,-0.39,97693030,25156,69.92,3920,3935,3860,5050,2725,3890,3883.49,1.50,0,-4624,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,703,11.33,0.76,12,0.14,342.00,5113.00,7200,20240104,-46.18,3145,20240805,23.21,7200,-46.18,20240104,3145,23.21,20240805,7200,-46.18,20240104,3145,23.21,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N +20241119,141105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3880,-10,5,-0.26,81390975,20946,58.22,3920,3935,3860,5050,2725,3890,3885.75,1.50,0,-1705,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,704,11.35,0.76,12,0.12,342.00,5113.00,7200,20240104,-46.11,3145,20240805,23.37,7200,-46.11,20240104,3145,23.37,20240805,7200,-46.11,20240104,3145,23.37,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N +20241119,131108,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3895,5,2,0.13,76120115,19588,54.44,3920,3935,3860,5050,2725,3890,3886.06,1.50,0,-759,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,707,11.39,0.76,12,0.11,342.00,5113.00,7200,20240104,-45.90,3145,20240805,23.85,7200,-45.90,20240104,3145,23.85,20240805,7200,-45.90,20240104,3145,23.85,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N +20241119,121054,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,0,3,0.00,68937205,17740,49.31,3920,3935,3860,5050,2725,3890,3885.98,1.50,0,-457,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,706,11.37,0.76,12,0.10,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N +20241119,111107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3875,-15,5,-0.39,37086100,9542,26.52,3920,3925,3860,5050,2725,3890,3886.62,1.50,0,1435,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,703,11.33,0.76,12,0.05,342.00,5113.00,7200,20240104,-46.18,3145,20240805,23.21,7200,-46.18,20240104,3145,23.21,20240805,7200,-46.18,20240104,3145,23.21,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N +20241119,101131,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3895,5,2,0.13,30115095,7747,21.53,3920,3925,3860,5050,2725,3890,3887.32,1.50,0,1702,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,707,11.39,0.76,12,0.04,342.00,5113.00,7200,20240104,-45.90,3145,20240805,23.85,7200,-45.90,20240104,3145,23.85,20240805,7200,-45.90,20240104,3145,23.85,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N +20241119,091128,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,0,3,0.00,12458205,3196,8.88,3920,3925,3860,5050,2725,3890,3898.06,1.50,0,645,3946,3917,3861,3832,3776,3932,3847,91,1160,500,2480,5,1,18150830,706,11.37,0.76,12,0.02,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.88,N,330730,500,90 억,,271762,N,N,0,N,00,N 20241118,161051,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,80,2,2.10,138331835,35760,35.23,3810,3890,3805,4950,2670,3810,3867.65,1.41,0,16134,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,706,11.37,0.76,12,0.20,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N 20241118,151105,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,80,2,2.10,126918395,32824,32.34,3810,3890,3805,4950,2670,3810,3866.63,1.41,0,15930,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,706,11.37,0.76,12,0.18,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N 20241118,141107,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,3890,80,2,2.10,120675585,31215,30.76,3810,3890,3805,4950,2670,3810,3865.95,1.41,0,14481,3893,3851,3773,3731,3653,3872,3752,91,1140,500,2430,5,1,18150830,706,11.37,0.76,12,0.17,342.00,5113.00,7200,20240104,-45.97,3145,20240805,23.69,7200,-45.97,20240104,3145,23.69,20240805,7200,-45.97,20240104,3145,23.69,20240805,2.93,N,330730,500,90 억,,255631,N,N,0,N,00,N diff --git a/330860/price/prices-20241101.csv b/330860/price/prices-20241101.csv index 98f466ec7853..543dc66c5af1 100644 --- a/330860/price/prices-20241101.csv +++ b/330860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161047,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10190,-290,5,-2.77,289937100,28209,57.72,10390,10450,10140,13620,7340,10480,10278.25,2.31,0,-7172,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1242,-4.10,0.55,12,0.23,-2488.00,18528.00,46400,20240312,-78.04,10030,20241115,1.60,46400,-78.04,20240312,10030,1.60,20241115,46400,-78.04,20240312,10030,1.60,20241115,3.24,N,330860,500,60 억,,281591,N,N,69,N,00,N +20241119,151107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10190,-290,5,-2.77,280860120,27318,55.90,10390,10450,10140,13620,7340,10480,10281.06,2.31,0,-6963,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1242,-4.10,0.55,12,0.22,-2488.00,18528.00,46400,20240312,-78.04,10030,20241115,1.60,46400,-78.04,20240312,10030,1.60,20241115,46400,-78.04,20240312,10030,1.60,20241115,3.24,N,330860,500,60 억,,281591,N,N,72,N,00,N +20241119,141106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10160,-320,5,-3.05,242696000,23561,48.21,10390,10450,10150,13620,7340,10480,10300.68,2.31,0,-6096,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1238,-4.08,0.55,12,0.19,-2488.00,18528.00,46400,20240312,-78.10,10030,20241115,1.30,46400,-78.10,20240312,10030,1.30,20241115,46400,-78.10,20240312,10030,1.30,20241115,3.24,N,330860,500,60 억,,281591,N,N,72,N,00,N +20241119,131108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10260,-220,5,-2.10,192482870,18643,38.15,10390,10450,10240,13620,7340,10480,10324.59,2.31,0,-4846,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1250,-4.12,0.55,12,0.15,-2488.00,18528.00,46400,20240312,-77.89,10030,20241115,2.29,46400,-77.89,20240312,10030,2.29,20241115,46400,-77.89,20240312,10030,2.29,20241115,3.24,N,330860,500,60 억,,281591,N,N,72,N,00,N +20241119,121055,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10340,-140,5,-1.34,149504770,14457,29.58,10390,10450,10240,13620,7340,10480,10341.25,2.31,0,-3277,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1260,-4.16,0.56,12,0.12,-2488.00,18528.00,46400,20240312,-77.72,10030,20241115,3.09,46400,-77.72,20240312,10030,3.09,20241115,46400,-77.72,20240312,10030,3.09,20241115,3.24,N,330860,500,60 억,,281591,N,N,72,N,00,N +20241119,111107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10310,-170,5,-1.62,131369050,12701,25.99,10390,10450,10240,13620,7340,10480,10343.10,2.31,0,-2813,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1256,-4.14,0.56,12,0.10,-2488.00,18528.00,46400,20240312,-77.78,10030,20241115,2.79,46400,-77.78,20240312,10030,2.79,20241115,46400,-77.78,20240312,10030,2.79,20241115,3.24,N,330860,500,60 억,,281591,N,N,72,N,00,N +20241119,101132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10320,-160,5,-1.53,98342260,9499,19.44,10390,10450,10240,13620,7340,10480,10352.77,2.31,0,-1672,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1257,-4.15,0.56,12,0.08,-2488.00,18528.00,46400,20240312,-77.76,10030,20241115,2.89,46400,-77.76,20240312,10030,2.89,20241115,46400,-77.76,20240312,10030,2.89,20241115,3.24,N,330860,500,60 억,,281591,N,N,72,N,00,N +20241119,091129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10330,-150,5,-1.43,38838410,3744,7.66,10390,10450,10310,13620,7340,10480,10373.22,2.31,0,-1583,10906,10692,10546,10332,10186,10620,10260,61,3140,500,6700,10,1,12184045,1259,-4.15,0.56,12,0.03,-2488.00,18528.00,46400,20240312,-77.74,10030,20241115,2.99,46400,-77.74,20240312,10030,2.99,20241115,46400,-77.74,20240312,10030,2.99,20241115,3.24,N,330860,500,60 억,,281591,N,N,72,N,00,N 20241118,161052,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10480,-210,5,-1.96,515251510,48723,66.06,10700,10760,10400,13890,7490,10690,10575.17,2.38,0,-8900,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1277,-4.21,0.57,12,0.40,-2488.00,18528.00,46400,20240312,-77.41,10030,20241115,4.49,46400,-77.41,20240312,10030,4.49,20241115,46400,-77.41,20240312,10030,4.49,20241115,3.39,N,330860,500,60 억,,290455,N,N,72,N,00,N 20241118,151106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10430,-260,5,-2.43,498986080,47166,63.95,10700,10760,10400,13890,7490,10690,10579.36,2.38,0,-9072,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1271,-4.19,0.56,12,0.39,-2488.00,18528.00,46400,20240312,-77.52,10030,20241115,3.99,46400,-77.52,20240312,10030,3.99,20241115,46400,-77.52,20240312,10030,3.99,20241115,3.39,N,330860,500,60 억,,290455,N,N,148,N,00,N 20241118,141107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10510,-180,5,-1.68,476158390,44986,60.99,10700,10760,10400,13890,7490,10690,10584.59,2.38,0,-8631,11130,10910,10470,10250,9810,11020,10360,61,3200,500,6840,10,1,12184045,1281,-4.22,0.57,12,0.37,-2488.00,18528.00,46400,20240312,-77.35,10030,20241115,4.79,46400,-77.35,20240312,10030,4.79,20241115,46400,-77.35,20240312,10030,4.79,20241115,3.39,N,330860,500,60 억,,290455,N,N,148,N,00,N diff --git a/331380/price/prices-20241101.csv b/331380/price/prices-20241101.csv index c82243e5934a..650d99557f92 100644 --- a/331380/price/prices-20241101.csv +++ b/331380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161047,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,0,3,0.00,102171395,39619,99.74,2600,2600,2530,3380,1820,2600,2578.85,0.59,0,-5382,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,591,20.00,2.17,12,0.17,130.00,1196.00,5520,20240723,-52.90,1879,20240702,38.37,5520,-52.90,20240723,1879,38.37,20240702,5520,-52.90,20240723,1879,38.37,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N +20241119,151107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,0,3,0.00,86048315,33412,84.11,2600,2600,2530,3380,1820,2600,2575.37,0.59,0,-3218,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,591,20.00,2.17,12,0.15,130.00,1196.00,5520,20240723,-52.90,1879,20240702,38.37,5520,-52.90,20240723,1879,38.37,20240702,5520,-52.90,20240723,1879,38.37,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N +20241119,141106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2545,-55,5,-2.12,54983290,21389,53.85,2600,2600,2530,3380,1820,2600,2570.63,0.59,0,-3736,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,578,19.58,2.13,12,0.09,130.00,1196.00,5520,20240723,-53.89,1879,20240702,35.44,5520,-53.89,20240723,1879,35.44,20240702,5520,-53.89,20240723,1879,35.44,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N +20241119,131109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2560,-40,5,-1.54,49371190,19189,48.31,2600,2600,2530,3380,1820,2600,2572.89,0.59,0,-4015,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,582,19.69,2.14,12,0.08,130.00,1196.00,5520,20240723,-53.62,1879,20240702,36.24,5520,-53.62,20240723,1879,36.24,20240702,5520,-53.62,20240723,1879,36.24,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N +20241119,121055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2590,-10,5,-0.38,35887590,13885,34.96,2600,2600,2530,3380,1820,2600,2584.63,0.59,0,-5714,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,589,19.92,2.17,12,0.06,130.00,1196.00,5520,20240723,-53.08,1879,20240702,37.84,5520,-53.08,20240723,1879,37.84,20240702,5520,-53.08,20240723,1879,37.84,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N +20241119,111107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2590,-10,5,-0.38,18665690,7253,18.26,2600,2600,2530,3380,1820,2600,2573.51,0.59,0,-219,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,589,19.92,2.17,12,0.03,130.00,1196.00,5520,20240723,-53.08,1879,20240702,37.84,5520,-53.08,20240723,1879,37.84,20240702,5520,-53.08,20240723,1879,37.84,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N +20241119,101132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2595,-5,5,-0.19,9777250,3799,9.56,2600,2600,2530,3380,1820,2600,2573.64,0.59,0,-393,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,590,19.96,2.17,12,0.02,130.00,1196.00,5520,20240723,-52.99,1879,20240702,38.11,5520,-52.99,20240723,1879,38.11,20240702,5520,-52.99,20240723,1879,38.11,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N +20241119,091129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2590,-10,5,-0.38,871395,338,0.85,2600,2600,2530,3380,1820,2600,2578.09,0.59,0,18,2773,2686,2553,2466,2333,2730,2510,23,780,100,1870,5,1,22725452,589,19.92,2.17,12,0.00,130.00,1196.00,5520,20240723,-53.08,1879,20240702,37.84,5520,-53.08,20240723,1879,37.84,20240702,5520,-53.08,20240723,1879,37.84,20240702,2.77,N,331380,100,22 억,,134064,N,N,0,N,00,N 20241118,161052,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2600,30,2,1.17,101933415,39722,55.62,2545,2640,2420,3340,1800,2570,2566.17,0.58,0,1350,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,591,20.00,2.17,12,0.17,130.00,1196.00,5520,20240723,-52.90,1879,20240702,38.37,5520,-52.90,20240723,1879,38.37,20240702,5520,-52.90,20240723,1879,38.37,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N 20241118,151106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2595,25,2,0.97,85619375,33447,46.84,2545,2640,2420,3340,1800,2570,2559.85,0.58,0,2747,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,590,19.96,2.17,12,0.15,130.00,1196.00,5520,20240723,-52.99,1879,20240702,38.11,5520,-52.99,20240723,1879,38.11,20240702,5520,-52.99,20240723,1879,38.11,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N 20241118,141108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2575,5,2,0.19,79114340,30914,43.29,2545,2640,2420,3340,1800,2570,2559.18,0.58,0,3025,2653,2611,2533,2491,2413,2632,2512,23,770,100,1850,5,1,22725452,585,19.81,2.15,12,0.14,130.00,1196.00,5520,20240723,-53.35,1879,20240702,37.04,5520,-53.35,20240723,1879,37.04,20240702,5520,-53.35,20240723,1879,37.04,20240702,2.75,N,331380,100,22 억,,132788,N,N,0,N,00,N diff --git a/331520/price/prices-20241101.csv b/331520/price/prices-20241101.csv index b03c198c00a0..7cb1e545dc73 100644 --- a/331520/price/prices-20241101.csv +++ b/331520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161047,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,617,0,3,0.00,60648157,99011,39.24,609,620,609,802,432,617,612.54,3.46,0,8328,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,314,34.28,1.07,12,0.19,18.00,575.00,1196,20231128,-48.41,609,20241119,1.31,1149,-46.30,20240110,609,1.31,20241119,1196,-48.41,20231128,609,1.31,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N +20241119,151108,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,620,3,2,0.49,60024085,98001,38.84,609,620,609,802,432,617,612.48,3.46,0,8482,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,315,34.44,1.08,12,0.19,18.00,575.00,1196,20231128,-48.16,609,20241119,1.81,1149,-46.04,20240110,609,1.81,20241119,1196,-48.16,20231128,609,1.81,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N +20241119,141106,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,618,1,2,0.16,58385115,95341,37.79,609,620,609,802,432,617,612.38,3.46,0,7653,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,314,34.33,1.07,12,0.19,18.00,575.00,1196,20231128,-48.33,609,20241119,1.48,1149,-46.21,20240110,609,1.48,20241119,1196,-48.33,20231128,609,1.48,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N +20241119,131109,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,618,1,2,0.16,56315637,91986,36.46,609,620,609,802,432,617,612.22,3.46,0,6992,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,314,34.33,1.07,12,0.18,18.00,575.00,1196,20231128,-48.33,609,20241119,1.48,1149,-46.21,20240110,609,1.48,20241119,1196,-48.33,20231128,609,1.48,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N +20241119,121055,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,617,0,3,0.00,53020225,86646,34.34,609,620,609,802,432,617,611.92,3.46,0,7427,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,314,34.28,1.07,12,0.17,18.00,575.00,1196,20231128,-48.41,609,20241119,1.31,1149,-46.30,20240110,609,1.31,20241119,1196,-48.41,20231128,609,1.31,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N +20241119,111107,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,614,-3,5,-0.49,48979680,80097,31.75,609,620,609,802,432,617,611.50,3.46,0,7430,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,312,34.11,1.07,12,0.16,18.00,575.00,1196,20231128,-48.66,609,20241119,0.82,1149,-46.56,20240110,609,0.82,20241119,1196,-48.66,20231128,609,0.82,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N +20241119,101132,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,618,1,2,0.16,41743051,68347,27.09,609,618,609,802,432,617,610.75,3.46,0,8543,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,314,34.33,1.07,12,0.13,18.00,575.00,1196,20231128,-48.33,609,20241119,1.48,1149,-46.21,20240110,609,1.48,20241119,1196,-48.33,20231128,609,1.48,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N +20241119,091129,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,612,-5,5,-0.81,21293793,34938,13.85,609,616,609,802,432,617,609.47,3.46,0,-2057,645,631,621,607,597,626,602,51,185,100,430,1,1,50864390,311,34.00,1.06,12,0.07,18.00,575.00,1196,20231128,-48.83,609,20241119,0.49,1149,-46.74,20240110,609,0.49,20241119,1196,-48.83,20231128,609,0.49,20241119,1.44,N,331520,100,50 억,,1761104,N,N,0,N,00,N 20241118,161052,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,617,-5,5,-0.80,152686857,246841,49.47,622,635,611,808,436,622,618.57,3.46,0,3120,678,649,634,605,590,642,598,51,186,100,430,1,1,50864390,314,34.28,1.07,12,0.49,18.00,575.00,1196,20231128,-48.41,611,20241118,0.98,1149,-46.30,20240110,611,0.98,20241118,1196,-48.41,20231128,611,0.98,20241118,1.52,N,331520,100,50 억,,1757933,N,N,0,N,00,N 20241118,151106,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,612,-10,5,-1.61,147092321,237766,47.65,622,635,611,808,436,622,618.64,3.46,0,5689,678,649,634,605,590,642,598,51,186,100,430,1,1,50864390,311,34.00,1.06,12,0.47,18.00,575.00,1196,20231128,-48.83,611,20241118,0.16,1149,-46.74,20240110,611,0.16,20241118,1196,-48.83,20231128,611,0.16,20241118,1.52,N,331520,100,50 억,,1757933,N,N,0,N,00,N 20241118,141108,57,100.00,KOSDAQ,신저가,출판.매체,N,N,N,N, ,N,617,-5,5,-0.80,97731338,157472,31.56,622,635,614,808,436,622,620.63,3.46,0,3409,678,649,634,605,590,642,598,51,186,100,430,1,1,50864390,314,34.28,1.07,12,0.31,18.00,575.00,1196,20231128,-48.41,614,20241118,0.49,1149,-46.30,20240110,614,0.49,20241118,1196,-48.41,20231128,614,0.49,20241118,1.52,N,331520,100,50 억,,1757933,N,N,0,N,00,N diff --git a/331660/price/prices-20241101.csv b/331660/price/prices-20241101.csv index a693ec280425..64df3663af30 100644 --- a/331660/price/prices-20241101.csv +++ b/331660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161047,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241119,151108,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241119,141106,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241119,131109,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241119,121055,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241119,111108,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241119,101132,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N +20241119,091130,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241118,161053,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241118,151106,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N 20241118,141108,57,100.00,KONEX,,,N,N,N,N, ,N,17600,0,3,0.00,0,0,0.00,0,0,0,20200,14960,17600,0.00,0.00,0,0,17600,17600,17600,17600,17600,17600,17600,6,2600,500,10910,10,1,1100000,194,-6.94,-10.38,12,0.00,-2535.00,-1695.00,17600,20241108,0.00,11470,20240402,53.44,17600,0.00,20241108,11470,53.44,20240402,17600,0.00,20241108,11470,53.44,20240402,0.00,N,331660,500,5 억,,0,N,N,0,N,00,N diff --git a/331920/price/prices-20241101.csv b/331920/price/prices-20241101.csv index 0afcf67ad27b..56866767e5e0 100644 --- a/331920/price/prices-20241101.csv +++ b/331920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161048,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,-30,5,-0.85,72277030,20720,97.62,3610,3610,3320,4585,2475,3530,3488.27,3.56,0,-8027,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,286,-7.37,1.80,12,0.25,-475.00,1945.00,10400,20240816,-66.35,3005,20231114,16.47,10400,-66.35,20240816,3220,8.70,20241113,10400,-66.35,20240816,3195,9.55,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N +20241119,151108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3460,-70,5,-1.98,68911470,19751,93.05,3610,3610,3320,4585,2475,3530,3489.01,3.56,0,-7818,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,282,-7.28,1.78,12,0.24,-475.00,1945.00,10400,20240816,-66.73,3005,20231114,15.14,10400,-66.73,20240816,3220,7.45,20241113,10400,-66.73,20240816,3195,8.29,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N +20241119,141107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3465,-65,5,-1.84,63718880,18244,85.95,3610,3610,3320,4585,2475,3530,3492.59,3.56,0,-7890,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,283,-7.29,1.78,12,0.22,-475.00,1945.00,10400,20240816,-66.68,3005,20231114,15.31,10400,-66.68,20240816,3220,7.61,20241113,10400,-66.68,20240816,3195,8.45,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N +20241119,131109,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,-30,5,-0.85,60253375,17246,81.25,3610,3610,3320,4585,2475,3530,3493.76,3.56,0,-7312,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,286,-7.37,1.80,12,0.21,-475.00,1945.00,10400,20240816,-66.35,3005,20231114,16.47,10400,-66.35,20240816,3220,8.70,20241113,10400,-66.35,20240816,3195,9.55,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N +20241119,121056,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3500,-30,5,-0.85,57697445,16512,77.79,3610,3610,3320,4585,2475,3530,3494.27,3.56,0,-7614,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,286,-7.37,1.80,12,0.20,-475.00,1945.00,10400,20240816,-66.35,3005,20231114,16.47,10400,-66.35,20240816,3220,8.70,20241113,10400,-66.35,20240816,3195,9.55,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N +20241119,111108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3485,-45,5,-1.27,40369660,11542,54.38,3610,3610,3320,4585,2475,3530,3497.63,3.56,0,-4537,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,285,-7.34,1.79,12,0.14,-475.00,1945.00,10400,20240816,-66.49,3005,20231114,15.97,10400,-66.49,20240816,3220,8.23,20241113,10400,-66.49,20240816,3195,9.08,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N +20241119,101132,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3515,-15,5,-0.42,30960070,8849,41.69,3610,3610,3320,4585,2475,3530,3498.71,3.56,0,-3185,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,287,-7.40,1.81,12,0.11,-475.00,1945.00,10400,20240816,-66.20,3005,20231114,16.97,10400,-66.20,20240816,3220,9.16,20241113,10400,-66.20,20240816,3195,10.02,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N +20241119,091130,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3475,-55,5,-1.56,15612370,4462,21.02,3610,3610,3320,4585,2475,3530,3498.96,3.56,0,-2317,3646,3587,3471,3412,3296,3617,3442,41,1055,500,2110,5,1,8164148,284,-7.32,1.79,12,0.05,-475.00,1945.00,10400,20240816,-66.59,3005,20231114,15.64,10400,-66.59,20240816,3220,7.92,20241113,10400,-66.59,20240816,3195,8.76,20231122,0.56,N,331920,500,40 억,,290406,N,N,0,N,00,N 20241118,161053,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3530,105,2,3.07,70888165,20735,52.97,3390,3530,3355,4450,2400,3425,3418.74,3.55,0,604,3601,3512,3406,3317,3211,3460,3265,41,1025,500,2050,5,1,8164148,288,-7.43,1.81,12,0.25,-475.00,1945.00,10400,20240816,-66.06,3005,20231114,17.47,10400,-66.06,20240816,3220,9.63,20241113,10400,-66.06,20240816,3195,10.49,20231122,0.57,N,331920,500,40 억,,289853,N,Y,0,N,00,N 20241118,151107,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3435,10,2,0.29,65692375,19255,49.19,3390,3480,3355,4450,2400,3425,3411.70,3.55,0,961,3601,3512,3406,3317,3211,3460,3265,41,1025,500,2050,5,1,8164148,280,-7.23,1.77,12,0.24,-475.00,1945.00,10400,20240816,-66.97,3005,20231114,14.31,10400,-66.97,20240816,3220,6.68,20241113,10400,-66.97,20240816,3195,7.51,20231122,0.57,N,331920,500,40 억,,289853,N,N,0,N,00,N 20241118,141108,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,3410,-15,5,-0.44,58692785,17205,43.95,3390,3480,3355,4450,2400,3425,3411.38,3.55,0,477,3601,3512,3406,3317,3211,3460,3265,41,1025,500,2050,5,1,8164148,278,-7.18,1.75,12,0.21,-475.00,1945.00,10400,20240816,-67.21,3005,20231114,13.48,10400,-67.21,20240816,3220,5.90,20241113,10400,-67.21,20240816,3195,6.73,20231122,0.57,N,331920,500,40 억,,289853,N,N,0,N,00,N diff --git a/332290/price/prices-20241101.csv b/332290/price/prices-20241101.csv index fa2b0f2ebaa6..2b7968f30303 100644 --- a/332290/price/prices-20241101.csv +++ b/332290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,1,2,0.10,13534445,13565,28.11,991,1009,991,1296,698,997,997.75,0.19,0,-1300,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,333,-5.54,1.37,12,0.04,-180.00,727.00,2245,20240118,-55.55,973,20241115,2.57,2245,-55.55,20240118,973,2.57,20241115,2245,-55.55,20240118,973,2.57,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N +20241119,151109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,998,1,2,0.10,10817342,10836,22.46,991,1009,991,1296,698,997,998.28,0.19,0,-1295,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,333,-5.54,1.37,12,0.03,-180.00,727.00,2245,20240118,-55.55,973,20241115,2.57,2245,-55.55,20240118,973,2.57,20241115,2245,-55.55,20240118,973,2.57,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N +20241119,141107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,2,2,0.20,9776822,9794,20.30,991,1009,991,1296,698,997,998.25,0.19,0,-1081,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,334,-5.55,1.37,12,0.03,-180.00,727.00,2245,20240118,-55.50,973,20241115,2.67,2245,-55.50,20240118,973,2.67,20241115,2245,-55.50,20240118,973,2.67,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N +20241119,131110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,997,0,3,0.00,5898315,5912,12.25,991,1009,991,1296,698,997,997.69,0.19,0,-831,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,333,-5.54,1.37,12,0.02,-180.00,727.00,2245,20240118,-55.59,973,20241115,2.47,2245,-55.59,20240118,973,2.47,20241115,2245,-55.59,20240118,973,2.47,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N +20241119,121056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,4,2,0.40,3865957,3877,8.03,991,1009,991,1296,698,997,997.15,0.19,0,-749,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,334,-5.56,1.38,12,0.01,-180.00,727.00,2245,20240118,-55.41,973,20241115,2.88,2245,-55.41,20240118,973,2.88,20241115,2245,-55.41,20240118,973,2.88,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N +20241119,111108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,5,2,0.50,3836941,3848,7.97,991,1009,991,1296,698,997,997.13,0.19,0,-725,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,335,-5.57,1.38,12,0.01,-180.00,727.00,2245,20240118,-55.37,973,20241115,2.98,2245,-55.37,20240118,973,2.98,20241115,2245,-55.37,20240118,973,2.98,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N +20241119,101133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1003,6,2,0.60,3042961,3052,6.33,991,1009,991,1296,698,997,997.04,0.19,0,-483,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,335,-5.57,1.38,12,0.01,-180.00,727.00,2245,20240118,-55.32,973,20241115,3.08,2245,-55.32,20240118,973,3.08,20241115,2245,-55.32,20240118,973,3.08,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N +20241119,091130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1001,4,2,0.40,1289802,1300,2.69,991,1009,991,1296,698,997,992.16,0.19,0,281,1027,1011,999,983,971,1006,978,33,299,100,630,1,1,33384803,334,-5.56,1.38,12,0.00,-180.00,727.00,2245,20240118,-55.41,973,20241115,2.88,2245,-55.41,20240118,973,2.88,20241115,2245,-55.41,20240118,973,2.88,20241115,0.19,N,332290,100,33 억,,63046,N,N,0,N,00,N 20241118,161053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,997,11,2,1.12,48164838,48252,53.23,1002,1015,987,1281,691,986,998.19,0.18,0,2125,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,333,-5.54,1.37,12,0.14,-180.00,727.00,2245,20240118,-55.59,973,20241115,2.47,2245,-55.59,20240118,973,2.47,20241115,2245,-55.59,20240118,973,2.47,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N 20241118,151107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1000,14,2,1.42,47218176,47304,52.18,1002,1015,987,1281,691,986,998.19,0.18,0,2552,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,334,-5.56,1.38,12,0.14,-180.00,727.00,2245,20240118,-55.46,973,20241115,2.77,2245,-55.46,20240118,973,2.77,20241115,2245,-55.46,20240118,973,2.77,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N 20241118,141109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,16,2,1.62,44384703,44471,49.06,1002,1015,987,1281,691,986,998.06,0.18,0,2919,1077,1031,1002,956,927,1017,942,33,295,100,630,1,1,33384803,335,-5.57,1.38,12,0.13,-180.00,727.00,2245,20240118,-55.37,973,20241115,2.98,2245,-55.37,20240118,973,2.98,20241115,2245,-55.37,20240118,973,2.98,20241115,0.19,N,332290,100,33 억,,60829,N,N,0,N,00,N diff --git a/332370/price/prices-20241101.csv b/332370/price/prices-20241101.csv index 53cff1e2a6b7..ad87525f68c3 100644 --- a/332370/price/prices-20241101.csv +++ b/332370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3630,-15,5,-0.41,46343560,12782,41.37,3645,3665,3605,4735,2555,3645,3625.69,0.60,0,-211,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,482,8.05,0.88,12,0.10,451.00,4119.00,3875,20241023,-6.32,3010,20240708,20.60,3875,-6.32,20241023,3010,20.60,20240708,3875,-6.32,20241023,3010,20.60,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N +20241119,151109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,-10,5,-0.27,44357950,12235,39.60,3645,3665,3605,4735,2555,3645,3625.50,0.60,0,-211,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,482,8.06,0.88,12,0.09,451.00,4119.00,3875,20241023,-6.19,3010,20240708,20.76,3875,-6.19,20241023,3010,20.76,20240708,3875,-6.19,20241023,3010,20.76,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N +20241119,141107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,-10,5,-0.27,43459105,11988,38.80,3645,3665,3605,4735,2555,3645,3625.22,0.60,0,-211,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,482,8.06,0.88,12,0.09,451.00,4119.00,3875,20241023,-6.19,3010,20240708,20.76,3875,-6.19,20241023,3010,20.76,20240708,3875,-6.19,20241023,3010,20.76,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N +20241119,131110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,-10,5,-0.27,36265755,10010,32.39,3645,3665,3605,4735,2555,3645,3622.95,0.60,0,-202,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,482,8.06,0.88,12,0.08,451.00,4119.00,3875,20241023,-6.19,3010,20240708,20.76,3875,-6.19,20241023,3010,20.76,20240708,3875,-6.19,20241023,3010,20.76,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N +20241119,121056,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3620,-25,5,-0.69,31515620,8700,28.16,3645,3645,3605,4735,2555,3645,3622.49,0.60,0,-76,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,481,8.03,0.88,12,0.07,451.00,4119.00,3875,20241023,-6.58,3010,20240708,20.27,3875,-6.58,20241023,3010,20.27,20240708,3875,-6.58,20241023,3010,20.27,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N +20241119,111108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3620,-25,5,-0.69,28237140,7796,25.23,3645,3645,3605,4735,2555,3645,3622.00,0.60,0,-74,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,481,8.03,0.88,12,0.06,451.00,4119.00,3875,20241023,-6.58,3010,20240708,20.27,3875,-6.58,20241023,3010,20.27,20240708,3875,-6.58,20241023,3010,20.27,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N +20241119,101133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3615,-30,5,-0.82,7668590,2110,6.83,3645,3645,3615,4735,2555,3645,3634.40,0.60,0,-74,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,480,8.02,0.88,12,0.02,451.00,4119.00,3875,20241023,-6.71,3010,20240708,20.10,3875,-6.71,20241023,3010,20.10,20240708,3875,-6.71,20241023,3010,20.10,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N +20241119,091131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,0,3,0.00,3630420,996,3.22,3645,3645,3645,4735,2555,3645,3645.00,0.60,0,47,3815,3730,3680,3595,3545,3705,3570,66,1090,500,2550,5,1,13273726,484,8.08,0.88,12,0.01,451.00,4119.00,3875,20241023,-5.94,3010,20240708,21.10,3875,-5.94,20241023,3010,21.10,20240708,3875,-5.94,20241023,3010,21.10,20240708,0.06,N,332370,500,66 억,,79388,N,N,0,N,00,N 20241118,161053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-90,5,-2.41,113839190,30900,89.41,3665,3765,3630,4855,2615,3735,3684.12,0.60,0,349,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,484,8.08,0.88,12,0.23,451.00,4119.00,3875,20241023,-5.94,3010,20240708,21.10,3875,-5.94,20241023,3010,21.10,20240708,3875,-5.94,20241023,3010,21.10,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N 20241118,151107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,-90,5,-2.41,106208340,28810,83.36,3665,3765,3630,4855,2615,3735,3686.51,0.60,0,441,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,484,8.08,0.88,12,0.22,451.00,4119.00,3875,20241023,-5.94,3010,20240708,21.10,3875,-5.94,20241023,3010,21.10,20240708,3875,-5.94,20241023,3010,21.10,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N 20241118,141109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3650,-85,5,-2.28,97038655,26299,76.10,3665,3765,3630,4855,2615,3735,3689.82,0.60,0,430,3865,3800,3730,3665,3595,3765,3630,66,1120,500,2610,5,1,13273726,484,8.09,0.89,12,0.20,451.00,4119.00,3875,20241023,-5.81,3010,20240708,21.26,3875,-5.81,20241023,3010,21.26,20240708,3875,-5.81,20241023,3010,21.26,20240708,0.06,N,332370,500,66 억,,79039,N,N,0,N,00,N diff --git a/332570/price/prices-20241101.csv b/332570/price/prices-20241101.csv index 283c4e159759..09283ac777cc 100644 --- a/332570/price/prices-20241101.csv +++ b/332570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161048,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,0,3,0.00,78756090,34662,50.04,2250,2290,2250,2950,1590,2270,2272.12,0.34,0,526,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,959,4.52,0.92,12,0.08,502.00,2462.00,4320,20240215,-47.45,2110,20241114,7.58,4320,-47.45,20240215,2110,7.58,20241114,4320,-47.45,20240215,2110,7.58,20241114,1.83,N,332570,500,216 억,,144351,N,N,13,N,00,N +20241119,151109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,0,3,0.00,76680185,33747,48.72,2250,2290,2250,2950,1590,2270,2272.21,0.34,0,684,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,959,4.52,0.92,12,0.08,502.00,2462.00,4320,20240215,-47.45,2110,20241114,7.58,4320,-47.45,20240215,2110,7.58,20241114,4320,-47.45,20240215,2110,7.58,20241114,1.83,N,332570,500,216 억,,144351,N,N,7,N,00,N +20241119,141107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2265,-5,5,-0.22,65547485,28836,41.63,2250,2290,2250,2950,1590,2270,2273.11,0.34,0,1909,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,957,4.51,0.92,12,0.07,502.00,2462.00,4320,20240215,-47.57,2110,20241114,7.35,4320,-47.57,20240215,2110,7.35,20241114,4320,-47.57,20240215,2110,7.35,20241114,1.83,N,332570,500,216 억,,144351,N,N,7,N,00,N +20241119,131110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,5,2,0.22,60418875,26576,38.37,2250,2290,2250,2950,1590,2270,2273.44,0.34,0,2062,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,961,4.53,0.92,12,0.06,502.00,2462.00,4320,20240215,-47.34,2110,20241114,7.82,4320,-47.34,20240215,2110,7.82,20241114,4320,-47.34,20240215,2110,7.82,20241114,1.83,N,332570,500,216 억,,144351,N,N,7,N,00,N +20241119,121057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2275,5,2,0.22,48585735,21357,30.83,2250,2290,2250,2950,1590,2270,2274.93,0.34,0,247,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,961,4.53,0.92,12,0.05,502.00,2462.00,4320,20240215,-47.34,2110,20241114,7.82,4320,-47.34,20240215,2110,7.82,20241114,4320,-47.34,20240215,2110,7.82,20241114,1.83,N,332570,500,216 억,,144351,N,N,7,N,00,N +20241119,111109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2280,10,2,0.44,41903845,18410,26.58,2250,2290,2250,2950,1590,2270,2276.15,0.34,0,-489,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,963,4.54,0.93,12,0.04,502.00,2462.00,4320,20240215,-47.22,2110,20241114,8.06,4320,-47.22,20240215,2110,8.06,20241114,4320,-47.22,20240215,2110,8.06,20241114,1.83,N,332570,500,216 억,,144351,N,N,7,N,00,N +20241119,101133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2285,15,2,0.66,14924080,6559,9.47,2250,2290,2250,2950,1590,2270,2275.36,0.34,0,-422,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,965,4.55,0.93,12,0.02,502.00,2462.00,4320,20240215,-47.11,2110,20241114,8.29,4320,-47.11,20240215,2110,8.29,20241114,4320,-47.11,20240215,2110,8.29,20241114,1.83,N,332570,500,216 억,,144351,N,N,7,N,00,N +20241119,091131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2280,10,2,0.44,4561280,2017,2.91,2250,2280,2250,2950,1590,2270,2261.42,0.34,0,-167,2373,2321,2253,2201,2133,2347,2227,216,680,500,1580,5,1,42233850,963,4.54,0.93,12,0.00,502.00,2462.00,4320,20240215,-47.22,2110,20241114,8.06,4320,-47.22,20240215,2110,8.06,20241114,4320,-47.22,20240215,2110,8.06,20241114,1.83,N,332570,500,216 억,,144351,N,N,7,N,00,N 20241118,161054,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2270,45,2,2.02,155032690,68612,85.08,2200,2305,2185,2890,1560,2225,2259.55,0.31,0,13536,2305,2265,2190,2150,2075,2285,2170,216,665,500,1550,5,1,42233850,959,4.52,0.92,12,0.16,502.00,2462.00,4320,20240215,-47.45,2110,20241114,7.58,4320,-47.45,20240215,2110,7.58,20241114,4320,-47.45,20240215,2110,7.58,20241114,1.93,N,332570,500,216 억,,130815,N,N,7,N,00,N 20241118,151107,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2260,35,2,1.57,150701550,66700,82.71,2200,2305,2185,2890,1560,2225,2259.39,0.31,0,13863,2305,2265,2190,2150,2075,2285,2170,216,665,500,1550,5,1,42233850,954,4.50,0.92,12,0.16,502.00,2462.00,4320,20240215,-47.69,2110,20241114,7.11,4320,-47.69,20240215,2110,7.11,20241114,4320,-47.69,20240215,2110,7.11,20241114,1.93,N,332570,500,216 억,,130815,N,N,0,N,00,N 20241118,141109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2255,30,2,1.35,142885030,63235,78.42,2200,2305,2185,2890,1560,2225,2259.59,0.31,0,12603,2305,2265,2190,2150,2075,2285,2170,216,665,500,1550,5,1,42233850,952,4.49,0.92,12,0.15,502.00,2462.00,4320,20240215,-47.80,2110,20241114,6.87,4320,-47.80,20240215,2110,6.87,20241114,4320,-47.80,20240215,2110,6.87,20241114,1.93,N,332570,500,216 억,,130815,N,N,0,N,00,N diff --git a/333050/price/prices-20241101.csv b/333050/price/prices-20241101.csv index 59c7f24c3483..b67366cee9b6 100644 --- a/333050/price/prices-20241101.csv +++ b/333050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161048,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1278,-47,5,-3.55,73783042,56238,48.65,1317,1328,1278,1722,928,1325,1311.98,0.05,0,-1739,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,312,27.78,1.44,12,0.23,46.00,886.00,1690,20240124,-24.38,1152,20241112,10.94,1690,-24.38,20240124,1152,10.94,20241112,1690,-24.38,20240124,1152,10.94,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N +20241119,151109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1295,-30,5,-2.26,68321651,51982,44.97,1317,1328,1286,1722,928,1325,1314.33,0.05,0,1344,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,317,28.15,1.46,12,0.21,46.00,886.00,1690,20240124,-23.37,1152,20241112,12.41,1690,-23.37,20240124,1152,12.41,20241112,1690,-23.37,20240124,1152,12.41,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N +20241119,141108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,3,2,0.23,51676134,39153,33.87,1317,1328,1306,1722,928,1325,1319.85,0.05,0,-2168,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,325,28.87,1.50,12,0.16,46.00,886.00,1690,20240124,-21.42,1152,20241112,15.28,1690,-21.42,20240124,1152,15.28,20241112,1690,-21.42,20240124,1152,15.28,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N +20241119,131110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1320,-5,5,-0.38,45849006,34756,30.07,1317,1325,1306,1722,928,1325,1319.17,0.05,0,-1727,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,323,28.70,1.49,12,0.14,46.00,886.00,1690,20240124,-21.89,1152,20241112,14.58,1690,-21.89,20240124,1152,14.58,20241112,1690,-21.89,20240124,1152,14.58,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N +20241119,121057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1306,-19,5,-1.43,34657079,26298,22.75,1317,1325,1306,1722,928,1325,1317.86,0.05,0,-522,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,319,28.39,1.47,12,0.11,46.00,886.00,1690,20240124,-22.72,1152,20241112,13.37,1690,-22.72,20240124,1152,13.37,20241112,1690,-22.72,20240124,1152,13.37,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N +20241119,111109,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1324,-1,5,-0.08,8923037,6766,5.85,1317,1325,1312,1722,928,1325,1318.81,0.05,0,-84,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,324,28.78,1.49,12,0.03,46.00,886.00,1690,20240124,-21.66,1152,20241112,14.93,1690,-21.66,20240124,1152,14.93,20241112,1690,-21.66,20240124,1152,14.93,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N +20241119,101134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1325,0,3,0.00,4228456,3203,2.77,1317,1325,1312,1722,928,1325,1320.15,0.05,0,-84,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,324,28.80,1.50,12,0.01,46.00,886.00,1690,20240124,-21.60,1152,20241112,15.02,1690,-21.60,20240124,1152,15.02,20241112,1690,-21.60,20240124,1152,15.02,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N +20241119,091131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1312,-13,5,-0.98,897499,682,0.59,1317,1317,1312,1722,928,1325,1315.98,0.05,0,-105,1372,1348,1306,1282,1240,1327,1261,24,397,100,950,1,1,24444326,321,28.52,1.48,12,0.00,46.00,886.00,1690,20240124,-22.37,1152,20241112,13.89,1690,-22.37,20240124,1152,13.89,20241112,1690,-22.37,20240124,1152,13.89,20241112,0.56,N,333050,100,24 억,,12832,N,N,0,N,00,N 20241118,161054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1325,63,2,4.99,151220802,115586,111.81,1330,1330,1264,1640,884,1262,1308.28,0.06,0,-2131,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,324,28.80,1.50,12,0.47,46.00,886.00,1690,20240124,-21.60,1152,20241112,15.02,1690,-21.60,20240124,1152,15.02,20241112,1690,-21.60,20240124,1152,15.02,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N 20241118,151108,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1315,53,2,4.20,145703705,111422,107.78,1330,1330,1264,1640,884,1262,1307.67,0.06,0,-2225,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,321,28.59,1.48,12,0.46,46.00,886.00,1690,20240124,-22.19,1152,20241112,14.15,1690,-22.19,20240124,1152,14.15,20241112,1690,-22.19,20240124,1152,14.15,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N 20241118,141110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1319,57,2,4.52,125215303,95923,92.79,1330,1330,1264,1640,884,1262,1305.37,0.06,0,-1856,1316,1288,1234,1206,1152,1303,1221,24,378,100,900,1,1,24444326,322,28.67,1.49,12,0.39,46.00,886.00,1690,20240124,-21.95,1152,20241112,14.50,1690,-21.95,20240124,1152,14.50,20241112,1690,-21.95,20240124,1152,14.50,20241112,0.56,N,333050,100,24 억,,14917,N,N,0,N,00,N diff --git a/333430/price/prices-20241101.csv b/333430/price/prices-20241101.csv index 6fb577be3b41..600c0381e84c 100644 --- a/333430/price/prices-20241101.csv +++ b/333430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161049,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3900,-180,5,-4.41,6145352520,1505839,138.39,4270,4270,3885,5300,2860,4080,4081.17,0.10,0,20584,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1198,31.20,3.15,12,4.90,125.00,1237.00,4755,20241115,-17.98,2625,20231227,48.57,4755,-17.98,20241115,2670,46.07,20240226,4755,-17.98,20241115,2625,48.57,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N +20241119,151110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,3975,-105,5,-2.57,5371156365,1308112,120.22,4270,4270,3885,5300,2860,4080,4106.04,0.10,0,-13859,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1221,31.80,3.21,12,4.26,125.00,1237.00,4755,20241115,-16.40,2625,20231227,51.43,4755,-16.40,20241115,2670,48.88,20240226,4755,-16.40,20241115,2625,51.43,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N +20241119,141108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4070,-10,5,-0.25,4977418060,1210300,111.23,4270,4270,3885,5300,2860,4080,4112.55,0.10,0,-9613,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1251,32.56,3.29,12,3.94,125.00,1237.00,4755,20241115,-14.41,2625,20231227,55.05,4755,-14.41,20241115,2670,52.43,20240226,4755,-14.41,20241115,2625,55.05,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N +20241119,131111,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4110,30,2,0.74,4689445145,1139672,104.74,4270,4270,3885,5300,2860,4080,4114.73,0.10,0,-8547,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1263,32.88,3.32,12,3.71,125.00,1237.00,4755,20241115,-13.56,2625,20231227,56.57,4755,-13.56,20241115,2670,53.93,20240226,4755,-13.56,20241115,2625,56.57,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N +20241119,121057,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4100,20,2,0.49,4404275200,1070447,98.38,4270,4270,3885,5300,2860,4080,4114.43,0.10,0,-8627,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1260,32.80,3.31,12,3.48,125.00,1237.00,4755,20241115,-13.77,2625,20231227,56.19,4755,-13.77,20241115,2670,53.56,20240226,4755,-13.77,20241115,2625,56.19,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N +20241119,111109,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4010,-70,5,-1.72,3858869580,937253,86.13,4270,4270,3885,5300,2860,4080,4117.21,0.10,0,-7464,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1232,32.08,3.24,12,3.05,125.00,1237.00,4755,20241115,-15.67,2625,20231227,52.76,4755,-15.67,20241115,2670,50.19,20240226,4755,-15.67,20241115,2625,52.76,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N +20241119,101134,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4000,-80,5,-1.96,3529501340,855475,78.62,4270,4270,3885,5300,2860,4080,4125.78,0.10,0,-10706,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1229,32.00,3.23,12,2.78,125.00,1237.00,4755,20241115,-15.88,2625,20231227,52.38,4755,-15.88,20241115,2670,49.81,20240226,4755,-15.88,20241115,2625,52.38,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N +20241119,091131,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4185,105,2,2.57,1921742835,457963,42.09,4270,4270,4110,5300,2860,4080,4196.28,0.10,0,-11427,4180,4130,4055,4005,3930,4155,4030,31,1220,100,2930,5,1,30726747,1286,33.48,3.38,12,1.49,125.00,1237.00,4755,20241115,-11.99,2625,20231227,59.43,4755,-11.99,20241115,2670,56.74,20240226,4755,-11.99,20241115,2625,59.43,20231227,2.14,N,333430,100,30 억,,30640,N,N,0,N,00,N 20241118,161054,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4080,50,2,1.24,3207990415,794237,15.26,4030,4105,3980,5230,2825,4030,4038.95,0.12,0,-4597,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1254,32.64,3.30,12,2.58,125.00,1237.00,4755,20241115,-14.20,2625,20231227,55.43,4755,-14.20,20241115,2670,52.81,20240226,4755,-14.20,20241115,2625,55.43,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N 20241118,151108,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4080,50,2,1.24,2790449575,691822,13.30,4030,4105,3980,5230,2825,4030,4033.48,0.12,0,6623,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1254,32.64,3.30,12,2.25,125.00,1237.00,4755,20241115,-14.20,2625,20231227,55.43,4755,-14.20,20241115,2670,52.81,20240226,4755,-14.20,20241115,2625,55.43,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N 20241118,141110,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,4035,5,2,0.12,2283626150,566549,10.89,4030,4105,3980,5230,2825,4030,4030.77,0.12,0,-4753,5040,4535,4250,3745,3460,4392,3602,31,1200,100,2900,5,1,30726747,1240,32.28,3.26,12,1.84,125.00,1237.00,4755,20241115,-15.14,2625,20231227,53.71,4755,-15.14,20241115,2670,51.12,20240226,4755,-15.14,20241115,2625,53.71,20231227,2.01,N,333430,100,30 억,,36721,N,N,0,N,00,N diff --git a/333620/price/prices-20241101.csv b/333620/price/prices-20241101.csv index 5393118b7a29..d9a8f3f6710f 100644 --- a/333620/price/prices-20241101.csv +++ b/333620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161049,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8590,320,2,3.87,249862300,29713,134.11,8300,8590,8220,10750,5790,8270,8409.19,2.08,0,-450,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,907,40.33,1.49,12,0.28,213.00,5755.00,13760,20240614,-37.57,7620,20240418,12.73,13760,-37.57,20240614,7620,12.73,20240418,13760,-37.57,20240614,7620,12.73,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N +20241119,151110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8490,220,2,2.66,237333490,28252,127.52,8300,8500,8220,10750,5790,8270,8400.59,2.08,0,36,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,896,39.86,1.48,12,0.27,213.00,5755.00,13760,20240614,-38.30,7620,20240418,11.42,13760,-38.30,20240614,7620,11.42,20240418,13760,-38.30,20240614,7620,11.42,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N +20241119,141108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8480,210,2,2.54,218791270,26053,117.59,8300,8500,8220,10750,5790,8270,8397.93,2.08,0,-101,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,895,39.81,1.47,12,0.25,213.00,5755.00,13760,20240614,-38.37,7620,20240418,11.29,13760,-38.37,20240614,7620,11.29,20240418,13760,-38.37,20240614,7620,11.29,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N +20241119,131111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8470,200,2,2.42,192597600,22959,103.63,8300,8480,8220,10750,5790,8270,8388.76,2.08,0,-103,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,894,39.77,1.47,12,0.22,213.00,5755.00,13760,20240614,-38.44,7620,20240418,11.15,13760,-38.44,20240614,7620,11.15,20240418,13760,-38.44,20240614,7620,11.15,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N +20241119,121057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8430,160,2,1.93,147653860,17643,79.63,8300,8450,8220,10750,5790,8270,8368.98,2.08,0,80,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,890,39.58,1.46,12,0.17,213.00,5755.00,13760,20240614,-38.74,7620,20240418,10.63,13760,-38.74,20240614,7620,10.63,20240418,13760,-38.74,20240614,7620,10.63,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N +20241119,111109,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8400,130,2,1.57,67925790,8168,36.87,8300,8430,8220,10750,5790,8270,8316.09,2.08,0,-185,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,887,39.44,1.46,12,0.08,213.00,5755.00,13760,20240614,-38.95,7620,20240418,10.24,13760,-38.95,20240614,7620,10.24,20240418,13760,-38.95,20240614,7620,10.24,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N +20241119,101134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8360,90,2,1.09,40009460,4836,21.83,8300,8430,8220,10750,5790,8270,8273.25,2.08,0,-861,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,883,39.25,1.45,12,0.05,213.00,5755.00,13760,20240614,-39.24,7620,20240418,9.71,13760,-39.24,20240614,7620,9.71,20240418,13760,-39.24,20240614,7620,9.71,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N +20241119,091132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8230,-40,5,-0.48,10464400,1264,5.71,8300,8430,8220,10750,5790,8270,8278.80,2.08,0,-841,8736,8502,8256,8022,7776,8620,8140,11,2480,100,5780,10,1,10556344,869,38.64,1.43,12,0.01,213.00,5755.00,13760,20240614,-40.19,7620,20240418,8.01,13760,-40.19,20240614,7620,8.01,20240418,13760,-40.19,20240614,7620,8.01,20240418,1.92,N,333620,100,10 억,,219678,N,N,0,N,00,N 20241118,161055,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8270,260,2,3.25,184346130,22149,68.93,8010,8490,8010,10410,5610,8010,8323.13,2.12,0,-3028,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,873,38.83,1.44,12,0.21,213.00,5755.00,13760,20240614,-39.90,7620,20240418,8.53,13760,-39.90,20240614,7620,8.53,20240418,13760,-39.90,20240614,7620,8.53,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N 20241118,151108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8330,320,2,4.00,179156340,21524,66.99,8010,8490,8010,10410,5610,8010,8323.56,2.12,0,-3075,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,879,39.11,1.45,12,0.20,213.00,5755.00,13760,20240614,-39.46,7620,20240418,9.32,13760,-39.46,20240614,7620,9.32,20240418,13760,-39.46,20240614,7620,9.32,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N 20241118,141110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,8310,300,2,3.75,158051360,18987,59.09,8010,8490,8010,10410,5610,8010,8324.19,2.12,0,-2806,8536,8272,8076,7812,7616,8175,7715,11,2400,100,5600,10,1,10556344,877,39.01,1.44,12,0.18,213.00,5755.00,13760,20240614,-39.61,7620,20240418,9.06,13760,-39.61,20240614,7620,9.06,20240418,13760,-39.61,20240614,7620,9.06,20240418,1.97,N,333620,100,10 억,,223961,N,N,0,N,00,N diff --git a/334890/price/prices-20241101.csv b/334890/price/prices-20241101.csv index 8928ac907d06..8f13cfdae55a 100644 --- a/334890/price/prices-20241101.csv +++ b/334890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161049,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5380,130,2,2.48,1280768700,240503,153.17,5250,5410,5200,6820,3680,5250,5325.37,2.29,0,15553,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2768,0.00,0.00,08,0.47,0.00,0.00,5580,20240920,-3.58,4250,20231114,26.59,5580,-3.58,20240920,4345,23.82,20240328,5580,-3.58,20240920,4325,24.39,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N +20241119,151110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5360,110,2,2.10,864632500,163232,103.96,5250,5380,5200,6820,3680,5250,5296.95,2.29,0,14507,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2757,0.00,0.00,08,0.32,0.00,0.00,5580,20240920,-3.94,4250,20231114,26.12,5580,-3.94,20240920,4345,23.36,20240328,5580,-3.94,20240920,4325,23.93,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N +20241119,141108,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5280,30,2,0.57,345200050,65951,42.00,5250,5280,5200,6820,3680,5250,5234.19,2.29,0,7108,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2716,0.00,0.00,08,0.13,0.00,0.00,5580,20240920,-5.38,4250,20231114,24.24,5580,-5.38,20240920,4345,21.52,20240328,5580,-5.38,20240920,4325,22.08,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N +20241119,131111,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5230,-20,5,-0.38,233086010,44606,28.41,5250,5270,5200,6820,3680,5250,5225.44,2.29,0,6296,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2690,0.00,0.00,08,0.09,0.00,0.00,5580,20240920,-6.27,4250,20231114,23.06,5580,-6.27,20240920,4345,20.37,20240328,5580,-6.27,20240920,4325,20.92,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N +20241119,121058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5250,0,3,0.00,195906660,37508,23.89,5250,5270,5200,6820,3680,5250,5223.06,2.29,0,3612,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2701,0.00,0.00,08,0.07,0.00,0.00,5580,20240920,-5.91,4250,20231114,23.53,5580,-5.91,20240920,4345,20.83,20240328,5580,-5.91,20240920,4325,21.39,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N +20241119,111110,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5230,-20,5,-0.38,151041240,28938,18.43,5250,5270,5200,6820,3680,5250,5219.48,2.29,0,1503,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2690,0.00,0.00,08,0.06,0.00,0.00,5580,20240920,-6.27,4250,20231114,23.06,5580,-6.27,20240920,4345,20.37,20240328,5580,-6.27,20240920,4325,20.92,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N +20241119,101134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5240,-10,5,-0.19,48745720,9315,5.93,5250,5270,5210,6820,3680,5250,5233.03,2.29,0,-861,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2696,0.00,0.00,08,0.02,0.00,0.00,5580,20240920,-6.09,4250,20231114,23.29,5580,-6.09,20240920,4345,20.60,20240328,5580,-6.09,20240920,4325,21.16,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N +20241119,091132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5250,0,3,0.00,12458180,2373,1.51,5250,5270,5240,6820,3680,5250,5249.97,2.29,0,-1817,5303,5276,5223,5196,5143,5290,5210,514,1570,1000,3990,10,1,51443469,2701,0.00,0.00,08,0.00,0.00,0.00,5580,20240920,-5.91,4250,20231114,23.53,5580,-5.91,20240920,4345,20.83,20240328,5580,-5.91,20240920,4325,21.39,20231120,0.04,N,334890,1000,514 억,,1175741,N,N,0,N,00,N 20241118,161055,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5250,110,2,2.14,819012120,156983,113.21,5170,5250,5170,6680,3600,5140,5217.20,2.17,0,52907,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2701,0.00,0.00,08,0.31,0.00,0.00,5580,20240920,-5.91,4250,20231114,23.53,5580,-5.91,20240920,4345,20.83,20240328,5580,-5.91,20240920,4325,21.39,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N 20241118,151109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5230,90,2,1.75,750833970,143967,103.82,5170,5250,5170,6680,3600,5140,5215.32,2.17,0,52928,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2690,0.00,0.00,08,0.28,0.00,0.00,5580,20240920,-6.27,4250,20231114,23.06,5580,-6.27,20240920,4345,20.37,20240328,5580,-6.27,20240920,4325,20.92,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N 20241118,141111,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,5220,80,2,1.56,662264390,127010,91.59,5170,5250,5170,6680,3600,5140,5214.27,2.17,0,49487,5240,5190,5120,5070,5000,5215,5095,514,1540,1000,3900,10,1,51443469,2685,0.00,0.00,08,0.25,0.00,0.00,5580,20240920,-6.45,4250,20231114,22.82,5580,-6.45,20240920,4345,20.14,20240328,5580,-6.45,20240920,4325,20.69,20231120,0.04,N,334890,1000,514 억,,1117395,N,N,0,N,00,N diff --git a/334970/price/prices-20241101.csv b/334970/price/prices-20241101.csv index fd1831e744e4..22ebff54beca 100644 --- a/334970/price/prices-20241101.csv +++ b/334970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161049,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5620,10,2,0.18,634803640,112446,46.10,5600,5710,5590,7290,3930,5610,5645.44,20.68,0,-20829,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4351,-11.71,4.82,06,0.15,-480.00,1166.00,7830,20241028,-28.22,3850,20240126,45.97,7830,-28.22,20241028,3850,45.97,20240126,7830,-28.22,20241028,3850,45.97,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N +20241119,151110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5660,50,2,0.89,616686200,109225,44.78,5600,5710,5590,7290,3930,5610,5646.05,20.68,0,-20675,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4382,-11.79,4.85,06,0.14,-480.00,1166.00,7830,20241028,-27.71,3850,20240126,47.01,7830,-27.71,20241028,3850,47.01,20240126,7830,-27.71,20241028,3850,47.01,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N +20241119,141109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,70,2,1.25,575904530,102012,41.82,5600,5710,5590,7290,3930,5610,5645.49,20.68,0,-19808,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4397,-11.83,4.87,06,0.13,-480.00,1166.00,7830,20241028,-27.46,3850,20240126,47.53,7830,-27.46,20241028,3850,47.53,20240126,7830,-27.46,20241028,3850,47.53,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N +20241119,131111,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5660,50,2,0.89,421482390,74620,30.59,5600,5710,5590,7290,3930,5610,5648.44,20.68,0,-8610,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4382,-11.79,4.85,06,0.10,-480.00,1166.00,7830,20241028,-27.71,3850,20240126,47.01,7830,-27.71,20241028,3850,47.01,20240126,7830,-27.71,20241028,3850,47.01,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N +20241119,121058,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5680,70,2,1.25,371655960,65803,26.98,5600,5710,5590,7290,3930,5610,5648.07,20.68,0,-7236,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4397,-11.83,4.87,06,0.08,-480.00,1166.00,7830,20241028,-27.46,3850,20240126,47.53,7830,-27.46,20241028,3850,47.53,20240126,7830,-27.46,20241028,3850,47.53,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N +20241119,111110,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5650,40,2,0.71,336410800,59584,24.43,5600,5710,5590,7290,3930,5610,5646.05,20.68,0,-9870,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4374,-11.77,4.85,06,0.08,-480.00,1166.00,7830,20241028,-27.84,3850,20240126,46.75,7830,-27.84,20241028,3850,46.75,20240126,7830,-27.84,20241028,3850,46.75,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N +20241119,101135,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5660,50,2,0.89,219228050,38996,15.99,5600,5710,5590,7290,3930,5610,5621.84,20.68,0,2630,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4382,-11.79,4.85,06,0.05,-480.00,1166.00,7830,20241028,-27.71,3850,20240126,47.01,7830,-27.71,20241028,3850,47.01,20240126,7830,-27.71,20241028,3850,47.01,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N +20241119,091132,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,0,3,0.00,110964970,19808,8.12,5600,5650,5590,7290,3930,5610,5601.99,20.68,0,8763,5936,5772,5596,5432,5256,5685,5345,387,1680,500,3920,10,1,77417637,4343,-11.69,4.81,06,0.03,-480.00,1166.00,7830,20241028,-28.35,3850,20240126,45.71,7830,-28.35,20241028,3850,45.71,20240126,7830,-28.35,20241028,3850,45.71,20240126,0.11,N,334970,500,387 억,,16006718,N,N,0,N,00,N 20241118,161055,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5610,-90,5,-1.58,1363964700,243573,145.33,5700,5760,5420,7410,3990,5700,5599.75,20.71,0,-20366,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4343,-11.69,4.81,06,0.31,-480.00,1166.00,7830,20241028,-28.35,3850,20240126,45.71,7830,-28.35,20241028,3850,45.71,20240126,7830,-28.35,20241028,3850,45.71,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N 20241118,151109,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5640,-60,5,-1.05,1343266700,239896,143.14,5700,5760,5420,7410,3990,5700,5599.30,20.71,0,-21097,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4366,-11.75,4.84,06,0.31,-480.00,1166.00,7830,20241028,-27.97,3850,20240126,46.49,7830,-27.97,20241028,3850,46.49,20240126,7830,-27.97,20241028,3850,46.49,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N 20241118,141111,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,5560,-140,5,-2.46,1220348260,218080,130.12,5700,5760,5420,7410,3990,5700,5595.79,20.71,0,-15494,5926,5812,5706,5592,5486,5760,5540,387,1710,500,3990,10,1,77417637,4304,-11.58,4.77,06,0.28,-480.00,1166.00,7830,20241028,-28.99,3850,20240126,44.42,7830,-28.99,20241028,3850,44.42,20240126,7830,-28.99,20241028,3850,44.42,20240126,0.11,N,334970,500,387 억,,16029373,N,N,0,N,00,N diff --git a/335810/price/prices-20241101.csv b/335810/price/prices-20241101.csv index feb90312a0f8..10829e303e93 100644 --- a/335810/price/prices-20241101.csv +++ b/335810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161050,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3000,10,2,0.33,26476575,8885,52.12,3050,3050,2950,3885,2095,2990,2979.92,0.00,0,-2187,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,348,-7.75,1.09,12,0.08,-387.00,2758.00,6350,20240216,-52.76,2870,20241115,4.53,6350,-52.76,20240216,2870,4.53,20241115,6350,-52.76,20240216,2870,4.53,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241119,151111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2995,5,2,0.17,26353625,8844,51.88,3050,3050,2950,3885,2095,2990,2979.83,0.00,0,-2180,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,348,-7.74,1.09,12,0.08,-387.00,2758.00,6350,20240216,-52.83,2870,20241115,4.36,6350,-52.83,20240216,2870,4.36,20241115,6350,-52.83,20240216,2870,4.36,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241119,141109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3005,15,2,0.50,23688875,7954,46.66,3050,3050,2950,3885,2095,2990,2978.23,0.00,0,-1774,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,349,-7.76,1.09,12,0.07,-387.00,2758.00,6350,20240216,-52.68,2870,20241115,4.70,6350,-52.68,20240216,2870,4.70,20241115,6350,-52.68,20240216,2870,4.70,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241119,131112,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2995,5,2,0.17,21669285,7281,42.71,3050,3050,2950,3885,2095,2990,2976.14,0.00,0,-1772,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,348,-7.74,1.09,12,0.06,-387.00,2758.00,6350,20240216,-52.83,2870,20241115,4.36,6350,-52.83,20240216,2870,4.36,20241115,6350,-52.83,20240216,2870,4.36,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241119,121058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2995,5,2,0.17,20006365,6726,39.46,3050,3050,2950,3885,2095,2990,2974.48,0.00,0,-1477,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,348,-7.74,1.09,12,0.06,-387.00,2758.00,6350,20240216,-52.83,2870,20241115,4.36,6350,-52.83,20240216,2870,4.36,20241115,6350,-52.83,20240216,2870,4.36,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241119,111110,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2980,-10,5,-0.33,18565615,6243,36.62,3050,3050,2950,3885,2095,2990,2973.83,0.00,0,-1443,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,346,-7.70,1.08,12,0.05,-387.00,2758.00,6350,20240216,-53.07,2870,20241115,3.83,6350,-53.07,20240216,2870,3.83,20241115,6350,-53.07,20240216,2870,3.83,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241119,101135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2960,-30,5,-1.00,9524440,3208,18.82,3050,3050,2950,3885,2095,2990,2968.97,0.00,0,-1059,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,344,-7.65,1.07,12,0.03,-387.00,2758.00,6350,20240216,-53.39,2870,20241115,3.14,6350,-53.39,20240216,2870,3.14,20241115,6350,-53.39,20240216,2870,3.14,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N +20241119,091132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2985,-5,5,-0.17,2177655,727,4.26,3050,3050,2985,3885,2095,2990,2995.40,0.00,0,-364,3176,3082,2996,2902,2816,3130,2950,58,895,500,1970,5,1,11614526,347,-7.71,1.08,12,0.01,-387.00,2758.00,6350,20240216,-52.99,2870,20241115,4.01,6350,-52.99,20240216,2870,4.01,20241115,6350,-52.99,20240216,2870,4.01,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241118,161055,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2990,40,2,1.36,50613550,17047,60.55,2910,3090,2910,3835,2065,2950,2968.98,0.00,0,1472,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,347,-7.73,1.08,12,0.15,-387.00,2758.00,6350,20240216,-52.91,2870,20241115,4.18,6350,-52.91,20240216,2870,4.18,20241115,6350,-52.91,20240216,2870,4.18,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241118,151109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2975,25,2,0.85,49383755,16635,59.08,2910,3090,2910,3835,2065,2950,2968.67,0.00,0,1473,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,346,-7.69,1.08,12,0.14,-387.00,2758.00,6350,20240216,-53.15,2870,20241115,3.66,6350,-53.15,20240216,2870,3.66,20241115,6350,-53.15,20240216,2870,3.66,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N 20241118,141111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2985,35,2,1.19,49264710,16595,58.94,2910,3090,2910,3835,2065,2950,2968.65,0.00,0,1479,3203,3076,2973,2846,2743,3025,2795,58,885,500,1940,5,1,11614526,347,-7.71,1.08,12,0.14,-387.00,2758.00,6350,20240216,-52.99,2870,20241115,4.01,6350,-52.99,20240216,2870,4.01,20241115,6350,-52.99,20240216,2870,4.01,20241115,0.00,N,335810,500,58 억,,0,N,N,0,N,00,N diff --git a/335870/price/prices-20241101.csv b/335870/price/prices-20241101.csv index 5e3469b29013..ebe0c6355562 100644 --- a/335870/price/prices-20241101.csv +++ b/335870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161050,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1530,-67,5,-4.20,433594175,285187,36.54,1593,1593,1470,2075,1118,1597,1520.35,12.80,0,-920,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,255,7.65,0.85,12,1.71,200.00,1793.00,2145,20241113,-28.67,900,20240805,70.00,2145,-28.67,20241113,900,70.00,20240805,2145,-28.67,20241113,900,70.00,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N +20241119,151111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,-42,5,-2.63,405346732,266869,34.19,1593,1593,1470,2075,1118,1597,1518.90,12.80,0,-489,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,259,7.78,0.87,12,1.60,200.00,1793.00,2145,20241113,-27.51,900,20240805,72.78,2145,-27.51,20241113,900,72.78,20240805,2145,-27.51,20241113,900,72.78,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N +20241119,141109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1532,-65,5,-4.07,384356152,253278,32.45,1593,1593,1470,2075,1118,1597,1517.53,12.80,0,820,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,256,7.66,0.85,12,1.52,200.00,1793.00,2145,20241113,-28.58,900,20240805,70.22,2145,-28.58,20241113,900,70.22,20240805,2145,-28.58,20241113,900,70.22,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N +20241119,131112,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1521,-76,5,-4.76,297961005,196635,25.20,1593,1593,1470,2075,1118,1597,1515.30,12.80,0,2736,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,254,7.61,0.85,12,1.18,200.00,1793.00,2145,20241113,-29.09,900,20240805,69.00,2145,-29.09,20241113,900,69.00,20240805,2145,-29.09,20241113,900,69.00,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N +20241119,121058,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1510,-87,5,-5.45,273423822,180472,23.12,1593,1593,1470,2075,1118,1597,1515.05,12.80,0,4053,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,252,7.55,0.84,12,1.08,200.00,1793.00,2145,20241113,-29.60,900,20240805,67.78,2145,-29.60,20241113,900,67.78,20240805,2145,-29.60,20241113,900,67.78,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N +20241119,111111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1529,-68,5,-4.26,260103647,171685,22.00,1593,1593,1470,2075,1118,1597,1515.00,12.80,0,3667,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,255,7.64,0.85,12,1.03,200.00,1793.00,2145,20241113,-28.72,900,20240805,69.89,2145,-28.72,20241113,900,69.89,20240805,2145,-28.72,20241113,900,69.89,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N +20241119,101135,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1478,-119,5,-7.45,201788150,133103,17.05,1593,1593,1470,2075,1118,1597,1516.03,12.80,0,3839,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,247,7.39,0.82,12,0.80,200.00,1793.00,2145,20241113,-31.10,900,20240805,64.22,2145,-31.10,20241113,900,64.22,20240805,2145,-31.10,20241113,900,64.22,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N +20241119,091133,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1555,-42,5,-2.63,37612447,24129,3.09,1593,1593,1550,2075,1118,1597,1558.81,12.80,0,4175,1841,1719,1616,1494,1391,1667,1442,17,478,100,1080,1,1,16681422,259,7.78,0.87,12,0.14,200.00,1793.00,2145,20241113,-27.51,900,20240805,72.78,2145,-27.51,20241113,900,72.78,20240805,2145,-27.51,20241113,900,72.78,20240805,0.15,N,335870,100,16 억,,2135448,N,N,0,N,00,N 20241118,161056,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1597,-144,5,-8.27,1209976731,771847,211.29,1671,1738,1513,2260,1219,1741,1567.61,13.04,0,-39615,1951,1846,1773,1668,1595,1809,1631,17,519,100,1180,1,1,16681422,266,7.99,0.89,12,4.63,200.00,1793.00,2145,20241113,-25.55,900,20240805,77.44,2145,-25.55,20241113,900,77.44,20240805,2145,-25.55,20241113,900,77.44,20240805,0.34,N,335870,100,16 억,,2174846,N,N,0,N,00,N 20241118,151109,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1601,-140,5,-8.04,1099393658,702908,192.41,1671,1738,1513,2260,1219,1741,1564.06,13.04,0,-38997,1951,1846,1773,1668,1595,1809,1631,17,519,100,1180,1,1,16681422,267,8.01,0.89,12,4.21,200.00,1793.00,2145,20241113,-25.36,900,20240805,77.89,2145,-25.36,20241113,900,77.89,20240805,2145,-25.36,20241113,900,77.89,20240805,0.34,N,335870,100,16 억,,2174846,N,N,0,N,00,N 20241118,141111,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1563,-178,5,-10.22,856907544,548659,150.19,1671,1738,1513,2260,1219,1741,1561.82,13.04,0,-33532,1951,1846,1773,1668,1595,1809,1631,17,519,100,1180,1,1,16681422,261,7.82,0.87,12,3.29,200.00,1793.00,2145,20241113,-27.13,900,20240805,73.67,2145,-27.13,20241113,900,73.67,20240805,2145,-27.13,20241113,900,73.67,20240805,0.34,N,335870,100,16 억,,2174846,N,N,0,N,00,N diff --git a/335890/price/prices-20241101.csv b/335890/price/prices-20241101.csv index 81045ab0c2bf..40f3fa489a13 100644 --- a/335890/price/prices-20241101.csv +++ b/335890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161050,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8130,-10,5,-0.12,2318659790,284421,80.20,8120,8270,8100,10580,5700,8140,8152.31,1.99,0,-44332,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4749,21.97,7.89,12,0.49,370.00,1031.00,12030,20240401,-32.42,7050,20240208,15.32,12030,-32.42,20240401,7050,15.32,20240208,12030,-32.42,20240401,7050,15.32,20240208,5.26,N,335890,100,58 억,,1162119,N,N,2869,N,00,N +20241119,151111,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8130,-10,5,-0.12,2176415330,266934,75.27,8120,8270,8100,10580,5700,8140,8153.38,1.99,0,-43430,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4749,21.97,7.89,12,0.46,370.00,1031.00,12030,20240401,-32.42,7050,20240208,15.32,12030,-32.42,20240401,7050,15.32,20240208,12030,-32.42,20240401,7050,15.32,20240208,5.26,N,335890,100,58 억,,1162119,N,N,4460,N,00,N +20241119,141110,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8140,0,3,0.00,1565382290,191648,54.04,8120,8270,8120,10580,5700,8140,8168.01,1.99,0,-25116,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4755,22.00,7.90,12,0.33,370.00,1031.00,12030,20240401,-32.34,7050,20240208,15.46,12030,-32.34,20240401,7050,15.46,20240208,12030,-32.34,20240401,7050,15.46,20240208,5.26,N,335890,100,58 억,,1162119,N,N,4460,N,00,N +20241119,131112,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8160,20,2,0.25,1220229570,149254,42.09,8120,8270,8120,10580,5700,8140,8175.53,1.99,0,-13074,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4767,22.05,7.91,12,0.26,370.00,1031.00,12030,20240401,-32.17,7050,20240208,15.74,12030,-32.17,20240401,7050,15.74,20240208,12030,-32.17,20240401,7050,15.74,20240208,5.26,N,335890,100,58 억,,1162119,N,N,4460,N,00,N +20241119,121059,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8150,10,2,0.12,998320250,122043,34.41,8120,8270,8120,10580,5700,8140,8180.08,1.99,0,-13158,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4761,22.03,7.90,12,0.21,370.00,1031.00,12030,20240401,-32.25,7050,20240208,15.60,12030,-32.25,20240401,7050,15.60,20240208,12030,-32.25,20240401,7050,15.60,20240208,5.26,N,335890,100,58 억,,1162119,N,N,4460,N,00,N +20241119,111111,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8190,50,2,0.61,868451200,106147,29.93,8120,8270,8120,10580,5700,8140,8181.60,1.99,0,-12378,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4785,22.14,7.94,12,0.18,370.00,1031.00,12030,20240401,-31.92,7050,20240208,16.17,12030,-31.92,20240401,7050,16.17,20240208,12030,-31.92,20240401,7050,16.17,20240208,5.26,N,335890,100,58 억,,1162119,N,N,4460,N,00,N +20241119,101135,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8180,40,2,0.49,610559180,74665,21.05,8120,8270,8120,10580,5700,8140,8177.32,1.99,0,-13714,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4779,22.11,7.93,12,0.13,370.00,1031.00,12030,20240401,-32.00,7050,20240208,16.03,12030,-32.00,20240401,7050,16.03,20240208,12030,-32.00,20240401,7050,16.03,20240208,5.26,N,335890,100,58 억,,1162119,N,N,4460,N,00,N +20241119,091133,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8190,50,2,0.61,113246880,13889,3.92,8120,8190,8120,10580,5700,8140,8153.73,1.99,0,-708,8366,8252,8156,8042,7946,8310,8100,58,2440,100,6020,10,1,58419125,4785,22.14,7.94,12,0.02,370.00,1031.00,12030,20240401,-31.92,7050,20240208,16.17,12030,-31.92,20240401,7050,16.17,20240208,12030,-31.92,20240401,7050,16.17,20240208,5.26,N,335890,100,58 억,,1162119,N,N,4460,N,00,N 20241118,161056,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8140,-20,5,-0.25,2880692250,352966,64.79,8080,8270,8060,10600,5720,8160,8161.42,1.93,0,-38715,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4755,22.00,7.90,12,0.60,370.00,1031.00,12030,20240401,-32.34,7050,20240208,15.46,12030,-32.34,20240401,7050,15.46,20240208,12030,-32.34,20240401,7050,15.46,20240208,5.18,N,335890,100,58 억,,1124804,N,N,4460,N,00,N 20241118,151110,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8160,0,3,0.00,2713699760,332475,61.03,8080,8270,8060,10600,5720,8160,8162.12,1.93,0,-40168,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4767,22.05,7.91,12,0.57,370.00,1031.00,12030,20240401,-32.17,7050,20240208,15.74,12030,-32.17,20240401,7050,15.74,20240208,12030,-32.17,20240401,7050,15.74,20240208,5.18,N,335890,100,58 억,,1124804,N,N,3428,N,00,N 20241118,141112,55,40.00,KOSDAQ,,의료정밀기기,N,N,N,Y,40,N,8140,-20,5,-0.25,2354404040,288335,52.93,8080,8270,8060,10600,5720,8160,8165.52,1.93,0,-38826,8426,8292,8176,8042,7926,8360,8110,58,2440,100,6030,10,1,58419125,4755,22.00,7.90,12,0.49,370.00,1031.00,12030,20240401,-32.34,7050,20240208,15.46,12030,-32.34,20240401,7050,15.46,20240208,12030,-32.34,20240401,7050,15.46,20240208,5.18,N,335890,100,58 억,,1124804,N,N,3428,N,00,N diff --git a/336040/price/prices-20241101.csv b/336040/price/prices-20241101.csv index cdfe6a7df6a9..392555499d93 100644 --- a/336040/price/prices-20241101.csv +++ b/336040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161050,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3490,0,3,0.00,540625,174,3480.00,3495,3495,3000,4010,2970,3490,3107.04,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241119,16.33,10000,-65.10,20240103,3000,16.33,20241119,10690,-67.35,20231120,3000,16.33,20241119,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241119,151111,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3490,0,3,0.00,537135,173,3460.00,3495,3495,3000,4010,2970,3490,3104.83,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241119,16.33,10000,-65.10,20240103,3000,16.33,20241119,10690,-67.35,20231120,3000,16.33,20241119,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241119,141110,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3495,5,2,0.14,530155,171,3420.00,3495,3495,3000,4010,2970,3490,3100.32,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,147,-4.46,9.42,12,0.00,-784.00,371.00,11000,20231110,-68.23,3000,20241119,16.50,10000,-65.05,20240103,3000,16.50,20241119,10690,-67.31,20231120,3000,16.50,20241119,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241119,131112,57,100.00,KONEX,신저가,,N,N,N,N, ,N,3200,-290,5,-8.31,459660,150,3000.00,3495,3495,3000,4010,2970,3490,3064.40,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,135,-4.08,8.63,12,0.00,-784.00,371.00,11000,20231110,-70.91,3000,20241119,6.67,10000,-68.00,20240103,3000,6.67,20241119,10690,-70.07,20231120,3000,6.67,20241119,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241119,121059,57,100.00,KONEX,,,N,N,N,N, ,N,3495,5,2,0.14,20970,6,120.00,3495,3495,3495,4010,2970,3490,3495.00,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,147,-4.46,9.42,12,0.00,-784.00,371.00,11000,20231110,-68.23,3000,20241114,16.50,10000,-65.05,20240103,3000,16.50,20241114,10690,-67.31,20231120,3000,16.50,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241119,111111,57,100.00,KONEX,,,N,N,N,N, ,N,3495,5,2,0.14,13980,4,80.00,3495,3495,3495,4010,2970,3490,3495.00,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,147,-4.46,9.42,12,0.00,-784.00,371.00,11000,20231110,-68.23,3000,20241114,16.50,10000,-65.05,20240103,3000,16.50,20241114,10690,-67.31,20231120,3000,16.50,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241119,101136,57,100.00,KONEX,,,N,N,N,N, ,N,3495,5,2,0.14,3495,1,20.00,3495,3495,3495,4010,2970,3490,3495.00,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,147,-4.46,9.42,12,0.00,-784.00,371.00,11000,20231110,-68.23,3000,20241114,16.50,10000,-65.05,20240103,3000,16.50,20241114,10690,-67.31,20231120,3000,16.50,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N +20241119,091133,57,100.00,KONEX,,,N,N,N,N, ,N,3490,0,3,0.00,0,0,0.00,0,0,0,4010,2970,3490,0.00,0.00,0,0,3496,3492,3491,3487,3486,3492,3487,21,520,500,2090,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241118,161056,57,100.00,KONEX,,,N,N,N,N, ,N,3490,105,2,3.10,17455,5,1.02,3495,3495,3490,3890,2880,3385,3491.00,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241118,151110,57,100.00,KONEX,,,N,N,N,N, ,N,3490,105,2,3.10,17455,5,1.02,3495,3495,3490,3890,2880,3385,3491.00,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N 20241118,141112,57,100.00,KONEX,,,N,N,N,N, ,N,3490,105,2,3.10,17455,5,1.02,3495,3495,3490,3890,2880,3385,3491.00,0.00,0,0,3641,3512,3271,3142,2901,3577,3207,21,505,500,2030,5,1,4214105,147,-4.45,9.41,12,0.00,-784.00,371.00,11000,20231110,-68.27,3000,20241114,16.33,10000,-65.10,20240103,3000,16.33,20241114,10690,-67.35,20231120,3000,16.33,20241114,0.00,N,336040,500,21 억,,0,N,N,0,N,00,N diff --git a/336060/price/prices-20241101.csv b/336060/price/prices-20241101.csv index 2882e4604ed5..522449877aa3 100644 --- a/336060/price/prices-20241101.csv +++ b/336060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161050,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1332,21,2,1.60,379478111,285942,128.11,1330,1344,1311,1704,918,1311,1327.11,0.76,0,44879,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,641,9.06,1.82,12,0.59,147.00,732.00,2210,20240619,-39.73,1195,20240530,11.46,2210,-39.73,20240619,1195,11.46,20240530,2210,-39.73,20240619,1195,11.46,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N +20241119,151112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1328,17,2,1.30,360439930,271638,121.70,1330,1344,1311,1704,918,1311,1326.91,0.76,0,44425,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,640,9.03,1.81,12,0.56,147.00,732.00,2210,20240619,-39.91,1195,20240530,11.13,2210,-39.91,20240619,1195,11.13,20240530,2210,-39.91,20240619,1195,11.13,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N +20241119,141110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1339,28,2,2.14,291383204,219553,98.37,1330,1344,1311,1704,918,1311,1327.17,0.76,0,38441,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,645,9.11,1.83,12,0.46,147.00,732.00,2210,20240619,-39.41,1195,20240530,12.05,2210,-39.41,20240619,1195,12.05,20240530,2210,-39.41,20240619,1195,12.05,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N +20241119,131113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1338,27,2,2.06,237906169,179336,80.35,1330,1344,1311,1704,918,1311,1326.59,0.76,0,35137,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,644,9.10,1.83,12,0.37,147.00,732.00,2210,20240619,-39.46,1195,20240530,11.97,2210,-39.46,20240619,1195,11.97,20240530,2210,-39.46,20240619,1195,11.97,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N +20241119,121059,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1336,25,2,1.91,180341952,136238,61.04,1330,1336,1311,1704,918,1311,1323.73,0.76,0,32969,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,643,9.09,1.83,12,0.28,147.00,732.00,2210,20240619,-39.55,1195,20240530,11.80,2210,-39.55,20240619,1195,11.80,20240530,2210,-39.55,20240619,1195,11.80,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N +20241119,111111,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1324,13,2,0.99,104082331,78766,35.29,1330,1332,1311,1704,918,1311,1321.41,0.76,0,6596,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,638,9.01,1.81,12,0.16,147.00,732.00,2210,20240619,-40.09,1195,20240530,10.79,2210,-40.09,20240619,1195,10.79,20240530,2210,-40.09,20240619,1195,10.79,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N +20241119,101136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1326,15,2,1.14,52673550,39828,17.84,1330,1332,1311,1704,918,1311,1322.53,0.76,0,264,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,639,9.02,1.81,12,0.08,147.00,732.00,2210,20240619,-40.00,1195,20240530,10.96,2210,-40.00,20240619,1195,10.96,20240530,2210,-40.00,20240619,1195,10.96,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N +20241119,091134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1319,8,2,0.61,9359807,7093,3.18,1330,1330,1311,1704,918,1311,1319.58,0.76,0,-3020,1341,1325,1305,1289,1269,1334,1298,48,393,100,830,1,1,48155200,635,8.97,1.80,12,0.01,147.00,732.00,2210,20240619,-40.32,1195,20240530,10.38,2210,-40.32,20240619,1195,10.38,20240530,2210,-40.32,20240619,1195,10.38,20240530,4.61,N,336060,100,48 억,,364077,N,N,0,N,00,N 20241118,161056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1311,38,2,2.99,258825302,197798,54.53,1285,1321,1285,1654,892,1273,1308.75,0.75,0,4236,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,631,8.92,1.79,12,0.41,147.00,732.00,2210,20240619,-40.68,1195,20240530,9.71,2210,-40.68,20240619,1195,9.71,20240530,2210,-40.68,20240619,1195,9.71,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N 20241118,151110,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1312,39,2,3.06,241191969,184344,50.82,1285,1321,1285,1654,892,1273,1308.61,0.75,0,-4812,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,632,8.93,1.79,12,0.38,147.00,732.00,2210,20240619,-40.63,1195,20240530,9.79,2210,-40.63,20240619,1195,9.79,20240530,2210,-40.63,20240619,1195,9.79,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N 20241118,141112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1309,36,2,2.83,217540009,166274,45.84,1285,1321,1285,1654,892,1273,1308.58,0.75,0,-6813,1320,1296,1263,1239,1206,1308,1251,48,381,100,810,1,1,48155200,630,8.90,1.79,12,0.35,147.00,732.00,2210,20240619,-40.77,1195,20240530,9.54,2210,-40.77,20240619,1195,9.54,20240530,2210,-40.77,20240619,1195,9.54,20240530,4.71,N,336060,100,48 억,,360309,N,N,0,N,00,N diff --git a/336260/price/prices-20241101.csv b/336260/price/prices-20241101.csv index 29ac08eb2a92..609021513053 100644 --- a/336260/price/prices-20241101.csv +++ b/336260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161051,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15830,0,3,0.00,3907245520,245502,57.88,15500,16150,15430,20550,11090,15830,15915.39,11.94,0,-44882,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10368,-152.21,2.53,12,0.37,-104.00,6267.00,27300,20240523,-42.01,14100,20241115,12.27,27300,-42.01,20240523,14100,12.27,20241115,27300,-42.01,20240523,14100,12.27,20241115,1.20,N,336260,100,65 억,,7818120,N,N,176,N,00,N +20241119,151112,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15930,100,2,0.63,3369996540,211594,49.89,15500,16150,15430,20550,11090,15830,15926.71,11.94,0,-29945,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10433,-153.17,2.54,12,0.32,-104.00,6267.00,27300,20240523,-41.65,14100,20241115,12.98,27300,-41.65,20240523,14100,12.98,20241115,27300,-41.65,20240523,14100,12.98,20241115,1.20,N,336260,100,65 억,,7818120,N,N,390,N,00,N +20241119,141111,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15930,100,2,0.63,2867769130,180041,42.45,15500,16150,15430,20550,11090,15830,15928.42,11.94,0,-22299,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10433,-153.17,2.54,12,0.27,-104.00,6267.00,27300,20240523,-41.65,14100,20241115,12.98,27300,-41.65,20240523,14100,12.98,20241115,27300,-41.65,20240523,14100,12.98,20241115,1.20,N,336260,100,65 억,,7818120,N,N,390,N,00,N +20241119,131113,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16080,250,2,1.58,2450911720,154013,36.31,15500,16150,15430,20550,11090,15830,15913.67,11.94,0,-20316,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10531,-154.62,2.57,12,0.24,-104.00,6267.00,27300,20240523,-41.10,14100,20241115,14.04,27300,-41.10,20240523,14100,14.04,20241115,27300,-41.10,20240523,14100,14.04,20241115,1.20,N,336260,100,65 억,,7818120,N,N,390,N,00,N +20241119,121059,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,16000,170,2,1.07,2015341510,126849,29.91,15500,16150,15430,20550,11090,15830,15887.72,11.94,0,-25890,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10479,-153.85,2.55,12,0.19,-104.00,6267.00,27300,20240523,-41.39,14100,20241115,13.48,27300,-41.39,20240523,14100,13.48,20241115,27300,-41.39,20240523,14100,13.48,20241115,1.20,N,336260,100,65 억,,7818120,N,N,390,N,00,N +20241119,111112,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15940,110,2,0.69,1816446600,114407,26.97,15500,16150,15430,20550,11090,15830,15877.06,11.94,0,-25294,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10440,-153.27,2.54,12,0.17,-104.00,6267.00,27300,20240523,-41.61,14100,20241115,13.05,27300,-41.61,20240523,14100,13.05,20241115,27300,-41.61,20240523,14100,13.05,20241115,1.20,N,336260,100,65 억,,7818120,N,N,390,N,00,N +20241119,101136,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15940,110,2,0.69,1492834590,94153,22.20,15500,16150,15430,20550,11090,15830,15855.41,11.94,0,-23372,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10440,-153.27,2.54,12,0.14,-104.00,6267.00,27300,20240523,-41.61,14100,20241115,13.05,27300,-41.61,20240523,14100,13.05,20241115,27300,-41.61,20240523,14100,13.05,20241115,1.20,N,336260,100,65 억,,7818120,N,N,390,N,00,N +20241119,091134,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15810,-20,5,-0.13,398913020,25566,6.03,15500,15820,15430,20550,11090,15830,15603.26,11.94,0,-10883,16683,16256,15823,15396,14963,16470,15610,65,4720,100,11710,10,1,65493726,10355,-152.02,2.52,12,0.04,-104.00,6267.00,27300,20240523,-42.09,14100,20241115,12.13,27300,-42.09,20240523,14100,12.13,20241115,27300,-42.09,20240523,14100,12.13,20241115,1.20,N,336260,100,65 억,,7818120,N,N,390,N,00,N 20241118,161056,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15830,830,2,5.53,6739465380,423788,69.40,15670,16250,15390,19500,10500,15000,15902.98,11.95,0,-50207,17000,16000,15050,14050,13100,16500,14550,65,4500,100,11100,10,1,65493726,10368,-152.21,2.53,12,0.65,-104.00,6267.00,27300,20240523,-42.01,14100,20241115,12.27,27300,-42.01,20240523,14100,12.27,20241115,27300,-42.01,20240523,14100,12.27,20241115,1.21,N,336260,100,65 억,,7827327,N,N,390,N,00,N 20241118,151111,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15810,810,2,5.40,6214204510,390590,63.96,15670,16250,15390,19500,10500,15000,15909.79,11.95,0,-43222,17000,16000,15050,14050,13100,16500,14550,65,4500,100,11100,10,1,65493726,10355,-152.02,2.52,12,0.60,-104.00,6267.00,27300,20240523,-42.09,14100,20241115,12.13,27300,-42.09,20240523,14100,12.13,20241115,27300,-42.09,20240523,14100,12.13,20241115,1.21,N,336260,100,65 억,,7827327,N,N,245,N,00,N 20241118,141112,55,40.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,15850,850,2,5.67,5847060730,367402,60.16,15670,16250,15390,19500,10500,15000,15914.62,11.95,0,-40504,17000,16000,15050,14050,13100,16500,14550,65,4500,100,11100,10,1,65493726,10381,-152.40,2.53,12,0.56,-104.00,6267.00,27300,20240523,-41.94,14100,20241115,12.41,27300,-41.94,20240523,14100,12.41,20241115,27300,-41.94,20240523,14100,12.41,20241115,1.21,N,336260,100,65 억,,7827327,N,N,245,N,00,N diff --git a/336370/price/prices-20241101.csv b/336370/price/prices-20241101.csv index 30ddad40fcb1..d033100cbdaf 100644 --- a/336370/price/prices-20241101.csv +++ b/336370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161051,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9320,90,2,0.98,992056450,107690,49.11,9240,9350,9090,11990,6470,9230,9212.05,5.91,0,218,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6544,5.55,1.42,12,0.15,1680.00,6568.00,23500,20240701,-60.34,8760,20241115,6.39,23500,-60.34,20240701,8760,6.39,20241115,27950,-66.65,20231222,8760,6.39,20241115,1.53,N,336370,100,70 억,,4150907,N,N,781,N,00,N +20241119,151112,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9340,110,2,1.19,941105720,102232,46.62,9240,9350,9090,11990,6470,9230,9205.59,5.91,0,-2486,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6558,5.56,1.42,12,0.15,1680.00,6568.00,23500,20240701,-60.26,8760,20241115,6.62,23500,-60.26,20240701,8760,6.62,20241115,27950,-66.58,20231222,8760,6.62,20241115,1.53,N,336370,100,70 억,,4150907,N,N,2709,N,00,N +20241119,141111,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9230,0,3,0.00,796503770,86627,39.50,9240,9320,9090,11990,6470,9230,9194.64,5.91,0,-6563,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6481,5.49,1.41,12,0.12,1680.00,6568.00,23500,20240701,-60.72,8760,20241115,5.37,23500,-60.72,20240701,8760,5.37,20241115,27950,-66.98,20231222,8760,5.37,20241115,1.53,N,336370,100,70 억,,4150907,N,N,2709,N,00,N +20241119,131113,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9260,30,2,0.33,687846380,74882,34.15,9240,9320,9090,11990,6470,9230,9185.74,5.91,0,-9640,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6502,5.51,1.41,12,0.11,1680.00,6568.00,23500,20240701,-60.60,8760,20241115,5.71,23500,-60.60,20240701,8760,5.71,20241115,27950,-66.87,20231222,8760,5.71,20241115,1.53,N,336370,100,70 억,,4150907,N,N,2709,N,00,N +20241119,121100,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9300,70,2,0.76,575464040,62741,28.61,9240,9300,9090,11990,6470,9230,9172.06,5.91,0,-11243,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6530,5.54,1.42,12,0.09,1680.00,6568.00,23500,20240701,-60.43,8760,20241115,6.16,23500,-60.43,20240701,8760,6.16,20241115,27950,-66.73,20231222,8760,6.16,20241115,1.53,N,336370,100,70 억,,4150907,N,N,2709,N,00,N +20241119,111112,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9260,30,2,0.33,492833970,53806,24.54,9240,9300,9090,11990,6470,9230,9159.46,5.91,0,-13227,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6502,5.51,1.41,12,0.08,1680.00,6568.00,23500,20240701,-60.60,8760,20241115,5.71,23500,-60.60,20240701,8760,5.71,20241115,27950,-66.87,20231222,8760,5.71,20241115,1.53,N,336370,100,70 억,,4150907,N,N,2709,N,00,N +20241119,101137,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9160,-70,5,-0.76,391704380,42842,19.54,9240,9300,9090,11990,6470,9230,9143.00,5.91,0,-14523,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6432,5.45,1.39,12,0.06,1680.00,6568.00,23500,20240701,-61.02,8760,20241115,4.57,23500,-61.02,20240701,8760,4.57,20241115,27950,-67.23,20231222,8760,4.57,20241115,1.53,N,336370,100,70 억,,4150907,N,N,2709,N,00,N +20241119,091134,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9100,-130,5,-1.41,132723420,14483,6.60,9240,9300,9100,11990,6470,9230,9164.08,5.91,0,-4480,9583,9406,9163,8986,8743,9495,9075,70,2760,100,6640,10,1,70217344,6390,5.42,1.39,12,0.02,1680.00,6568.00,23500,20240701,-61.28,8760,20241115,3.88,23500,-61.28,20240701,8760,3.88,20241115,27950,-67.44,20231222,8760,3.88,20241115,1.53,N,336370,100,70 억,,4150907,N,N,2709,N,00,N 20241118,161057,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9230,50,2,0.54,2013146240,218927,53.61,8970,9340,8920,11930,6430,9180,9195.50,5.93,0,28004,9673,9426,9093,8846,8513,9550,8970,70,2750,100,6600,10,1,70217344,6481,5.49,1.41,12,0.31,1680.00,6568.00,23500,20240701,-60.72,8760,20241115,5.37,23500,-60.72,20240701,8760,5.37,20241115,27950,-66.98,20231222,8760,5.37,20241115,1.55,N,336370,100,70 억,,4162093,N,N,2694,N,00,N 20241118,151111,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9230,50,2,0.54,1904780100,207192,50.73,8970,9340,8920,11930,6430,9180,9193.31,5.93,0,23672,9673,9426,9093,8846,8513,9550,8970,70,2750,100,6600,10,1,70217344,6481,5.49,1.41,12,0.30,1680.00,6568.00,23500,20240701,-60.72,8760,20241115,5.37,23500,-60.72,20240701,8760,5.37,20241115,27950,-66.98,20231222,8760,5.37,20241115,1.55,N,336370,100,70 억,,4162093,N,N,4616,N,00,N 20241118,141113,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,9130,-50,5,-0.54,1764668220,191940,47.00,8970,9340,8920,11930,6430,9180,9193.85,5.93,0,21744,9673,9426,9093,8846,8513,9550,8970,70,2750,100,6600,10,1,70217344,6411,5.43,1.39,12,0.27,1680.00,6568.00,23500,20240701,-61.15,8760,20241115,4.22,23500,-61.15,20240701,8760,4.22,20241115,27950,-67.33,20231222,8760,4.22,20241115,1.55,N,336370,100,70 억,,4162093,N,N,4616,N,00,N diff --git a/336570/price/prices-20241101.csv b/336570/price/prices-20241101.csv index 955249196350..a90e3782ae8a 100644 --- a/336570/price/prices-20241101.csv +++ b/336570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161051,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4495,90,2,2.04,6631208250,1438011,77.14,4485,4800,4405,5720,3085,4405,4611.45,4.08,0,79102,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4016,10.19,3.99,12,1.61,441.00,1126.00,12000,20240422,-62.54,4260,20241118,5.52,12000,-62.54,20240422,4260,5.52,20241118,12000,-62.54,20240422,4260,5.52,20241118,2.75,N,336570,100,89 억,,3642918,N,Y,1072,N,00,N +20241119,151113,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4505,100,2,2.27,6489917960,1406586,75.46,4485,4800,4405,5720,3085,4405,4614.01,4.08,0,73961,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4025,10.22,4.00,12,1.57,441.00,1126.00,12000,20240422,-62.46,4260,20241118,5.75,12000,-62.46,20240422,4260,5.75,20241118,12000,-62.46,20240422,4260,5.75,20241118,2.75,N,336570,100,89 억,,3642918,N,N,1304,N,00,N +20241119,141111,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4485,80,2,1.82,6201280810,1342272,72.01,4485,4800,4405,5720,3085,4405,4620.06,4.08,0,39090,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4007,10.17,3.98,12,1.50,441.00,1126.00,12000,20240422,-62.63,4260,20241118,5.28,12000,-62.63,20240422,4260,5.28,20241118,12000,-62.63,20240422,4260,5.28,20241118,2.75,N,336570,100,89 억,,3642918,N,N,1304,N,00,N +20241119,131113,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4520,115,2,2.61,5925735775,1281150,68.73,4485,4800,4405,5720,3085,4405,4625.40,4.08,0,19365,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4038,10.25,4.01,12,1.43,441.00,1126.00,12000,20240422,-62.33,4260,20241118,6.10,12000,-62.33,20240422,4260,6.10,20241118,12000,-62.33,20240422,4260,6.10,20241118,2.75,N,336570,100,89 억,,3642918,N,N,1304,N,00,N +20241119,121100,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4500,95,2,2.16,5707816615,1232947,66.14,4485,4800,4405,5720,3085,4405,4629.49,4.08,0,10378,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4020,10.20,4.00,12,1.38,441.00,1126.00,12000,20240422,-62.50,4260,20241118,5.63,12000,-62.50,20240422,4260,5.63,20241118,12000,-62.50,20240422,4260,5.63,20241118,2.75,N,336570,100,89 억,,3642918,N,N,1304,N,00,N +20241119,111112,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4520,115,2,2.61,5313991290,1145280,61.44,4485,4800,4405,5720,3085,4405,4639.99,4.08,0,187,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4038,10.25,4.01,12,1.28,441.00,1126.00,12000,20240422,-62.33,4260,20241118,6.10,12000,-62.33,20240422,4260,6.10,20241118,12000,-62.33,20240422,4260,6.10,20241118,2.75,N,336570,100,89 억,,3642918,N,N,1304,N,00,N +20241119,101137,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4520,115,2,2.61,4868980495,1046617,56.15,4485,4800,4405,5720,3085,4405,4652.22,4.08,0,8255,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4038,10.25,4.01,12,1.17,441.00,1126.00,12000,20240422,-62.33,4260,20241118,6.10,12000,-62.33,20240422,4260,6.10,20241118,12000,-62.33,20240422,4260,6.10,20241118,2.75,N,336570,100,89 억,,3642918,N,N,1304,N,00,N +20241119,091134,55,40.00,KSQ150,,의료정밀기기,N,N,N,Y,40,N,4630,225,2,5.11,1952062120,420404,22.55,4485,4800,4405,5720,3085,4405,4643.55,4.08,0,6907,5015,4710,4485,4180,3955,4597,4067,89,1315,100,3080,5,1,89340619,4136,10.50,4.11,12,0.47,441.00,1126.00,12000,20240422,-61.42,4260,20241118,8.69,12000,-61.42,20240422,4260,8.69,20241118,12000,-61.42,20240422,4260,8.69,20241118,2.75,N,336570,100,89 억,,3642918,N,N,1304,N,00,N 20241118,161057,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4405,-440,5,-9.08,8227160550,1860495,216.77,4790,4790,4260,6290,3395,4845,4422.06,4.30,0,-193427,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,3935,9.99,3.91,12,2.08,441.00,1126.00,12000,20240422,-63.29,4260,20241118,3.40,12000,-63.29,20240422,4260,3.40,20241118,12000,-63.29,20240422,4260,3.40,20241118,2.73,N,336570,100,89 억,,3839544,N,N,1304,N,00,N 20241118,151111,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4415,-430,5,-8.88,7976533825,1803612,210.15,4790,4790,4260,6290,3395,4845,4422.53,4.30,0,-206282,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,3944,10.01,3.92,12,2.02,441.00,1126.00,12000,20240422,-63.21,4260,20241118,3.64,12000,-63.21,20240422,4260,3.64,20241118,12000,-63.21,20240422,4260,3.64,20241118,2.73,N,336570,100,89 억,,3839544,N,N,406,N,00,N 20241118,141113,55,40.00,KSQ150,신저가,의료정밀기기,N,N,N,Y,40,N,4400,-445,5,-9.18,7318801940,1653888,192.70,4790,4790,4260,6290,3395,4845,4425.20,4.30,0,-245249,5068,4956,4768,4656,4468,5012,4712,89,1445,100,3390,5,1,89340619,3931,9.98,3.91,12,1.85,441.00,1126.00,12000,20240422,-63.33,4260,20241118,3.29,12000,-63.33,20240422,4260,3.29,20241118,12000,-63.33,20240422,4260,3.29,20241118,2.73,N,336570,100,89 억,,3839544,N,N,406,N,00,N diff --git a/336680/price/prices-20241101.csv b/336680/price/prices-20241101.csv index 93ccef2fdb0a..e4de21071981 100644 --- a/336680/price/prices-20241101.csv +++ b/336680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161051,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10790,-470,5,-4.17,1740197180,160267,34.11,11180,11180,10760,14630,7890,11260,10858.47,0.28,0,-8200,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2112,6.90,1.70,12,0.82,1563.00,6355.00,18800,20241101,-42.61,10490,20241115,2.86,18800,-42.61,20241101,10490,2.86,20241115,18800,-42.61,20241101,10490,2.86,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N +20241119,151113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10840,-420,5,-3.73,1637146180,150730,32.08,11180,11180,10760,14630,7890,11260,10861.35,0.28,0,-7578,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2122,6.94,1.71,12,0.77,1563.00,6355.00,18800,20241101,-42.34,10490,20241115,3.34,18800,-42.34,20241101,10490,3.34,20241115,18800,-42.34,20241101,10490,3.34,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N +20241119,141111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10830,-430,5,-3.82,1499558060,138015,29.38,11180,11180,10760,14630,7890,11260,10865.08,0.28,0,-7080,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2120,6.93,1.70,12,0.71,1563.00,6355.00,18800,20241101,-42.39,10490,20241115,3.24,18800,-42.39,20241101,10490,3.24,20241115,18800,-42.39,20241101,10490,3.24,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N +20241119,131114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10880,-380,5,-3.37,1392918770,128180,27.28,11180,11180,10760,14630,7890,11260,10866.78,0.28,0,-6579,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2130,6.96,1.71,12,0.65,1563.00,6355.00,18800,20241101,-42.13,10490,20241115,3.72,18800,-42.13,20241101,10490,3.72,20241115,18800,-42.13,20241101,10490,3.72,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N +20241119,121100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10900,-360,5,-3.20,1290222620,118751,25.28,11180,11180,10760,14630,7890,11260,10864.82,0.28,0,-7077,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2133,6.97,1.72,12,0.61,1563.00,6355.00,18800,20241101,-42.02,10490,20241115,3.91,18800,-42.02,20241101,10490,3.91,20241115,18800,-42.02,20241101,10490,3.91,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N +20241119,111112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10870,-390,5,-3.46,1094673910,100695,21.43,11180,11180,10760,14630,7890,11260,10871.04,0.28,0,-5197,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2128,6.95,1.71,12,0.51,1563.00,6355.00,18800,20241101,-42.18,10490,20241115,3.62,18800,-42.18,20241101,10490,3.62,20241115,18800,-42.18,20241101,10490,3.62,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N +20241119,101137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10810,-450,5,-4.00,981573730,90271,19.21,11180,11180,10760,14630,7890,11260,10873.47,0.28,0,-5084,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2116,6.92,1.70,12,0.46,1563.00,6355.00,18800,20241101,-42.50,10490,20241115,3.05,18800,-42.50,20241101,10490,3.05,20241115,18800,-42.50,20241101,10490,3.05,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N +20241119,091135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10840,-420,5,-3.73,312637590,28634,6.09,11180,11180,10760,14630,7890,11260,10917.96,0.28,0,296,12346,11802,11156,10612,9966,12075,10885,98,3370,500,7880,10,1,19572779,2122,6.94,1.71,12,0.15,1563.00,6355.00,18800,20241101,-42.34,10490,20241115,3.34,18800,-42.34,20241101,10490,3.34,20241115,18800,-42.34,20241101,10490,3.34,20241115,0.00,N,336680,500,97 억,,53947,N,N,0,N,00,N 20241118,161057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11260,760,2,7.24,5167619020,462987,183.29,10650,11700,10510,13650,7350,10500,11161.61,0.31,0,-3782,11440,10970,10730,10260,10020,10850,10140,98,3150,500,7350,10,1,19572779,2204,7.20,1.77,12,2.37,1563.00,6355.00,18800,20241101,-40.11,10490,20241115,7.34,18800,-40.11,20241101,10490,7.34,20241115,18800,-40.11,20241101,10490,7.34,20241115,0.00,N,336680,500,97 억,,60378,N,N,0,N,00,N 20241118,151111,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11300,800,2,7.62,4928564820,441738,174.87,10650,11700,10510,13650,7350,10500,11157.47,0.31,0,-4951,11440,10970,10730,10260,10020,10850,10140,98,3150,500,7350,10,1,19572779,2212,7.23,1.78,12,2.26,1563.00,6355.00,18800,20241101,-39.89,10490,20241115,7.72,18800,-39.89,20241101,10490,7.72,20241115,18800,-39.89,20241101,10490,7.72,20241115,0.00,N,336680,500,97 억,,60378,N,N,0,N,00,N 20241118,141113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,11240,740,2,7.05,3158011390,287157,113.68,10650,11430,10510,13650,7350,10500,10997.81,0.31,0,-6994,11440,10970,10730,10260,10020,10850,10140,98,3150,500,7350,10,1,19572779,2200,7.19,1.77,12,1.47,1563.00,6355.00,18800,20241101,-40.21,10490,20241115,7.15,18800,-40.21,20241101,10490,7.15,20241115,18800,-40.21,20241101,10490,7.15,20241115,0.00,N,336680,500,97 억,,60378,N,N,0,N,00,N diff --git a/337840/price/prices-20241101.csv b/337840/price/prices-20241101.csv index 6dca148ec12f..3ffb4e406ce3 100644 --- a/337840/price/prices-20241101.csv +++ b/337840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161052,57,100.00,KONEX,,,N,N,N,N, ,N,8060,-130,5,-1.59,2691730,335,7.85,8000,8200,7990,9410,6970,8190,8035.01,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,300,-2.91,-2.11,12,0.01,-2769.00,-3813.00,19500,20231205,-58.67,7650,20241115,5.36,17460,-53.84,20240102,7650,5.36,20241115,19500,-58.67,20231205,7650,5.36,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241119,151113,57,100.00,KONEX,,,N,N,N,N, ,N,8130,-60,5,-0.73,2402950,299,7.00,8000,8200,8000,9410,6970,8190,8036.62,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,303,-2.94,-2.13,12,0.01,-2769.00,-3813.00,19500,20231205,-58.31,7650,20241115,6.27,17460,-53.44,20240102,7650,6.27,20241115,19500,-58.31,20231205,7650,6.27,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241119,141112,57,100.00,KONEX,,,N,N,N,N, ,N,8130,-60,5,-0.73,2402950,299,7.00,8000,8200,8000,9410,6970,8190,8036.62,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,303,-2.94,-2.13,12,0.01,-2769.00,-3813.00,19500,20231205,-58.31,7650,20241115,6.27,17460,-53.44,20240102,7650,6.27,20241115,19500,-58.31,20231205,7650,6.27,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241119,131114,57,100.00,KONEX,,,N,N,N,N, ,N,8130,-60,5,-0.73,1586690,197,4.61,8000,8200,8000,9410,6970,8190,8054.26,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,303,-2.94,-2.13,12,0.01,-2769.00,-3813.00,19500,20231205,-58.31,7650,20241115,6.27,17460,-53.44,20240102,7650,6.27,20241115,19500,-58.31,20231205,7650,6.27,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241119,121100,57,100.00,KONEX,,,N,N,N,N, ,N,8200,10,2,0.12,1498200,186,4.36,8000,8200,8000,9410,6970,8190,8054.84,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,305,-2.96,-2.15,12,0.00,-2769.00,-3813.00,19500,20231205,-57.95,7650,20241115,7.19,17460,-53.04,20240102,7650,7.19,20241115,19500,-57.95,20231205,7650,7.19,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241119,111113,57,100.00,KONEX,,,N,N,N,N, ,N,8200,10,2,0.12,1498200,186,4.36,8000,8200,8000,9410,6970,8190,8054.84,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,305,-2.96,-2.15,12,0.00,-2769.00,-3813.00,19500,20231205,-57.95,7650,20241115,7.19,17460,-53.04,20240102,7650,7.19,20241115,19500,-57.95,20231205,7650,7.19,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241119,101137,57,100.00,KONEX,,,N,N,N,N, ,N,8200,10,2,0.12,1498200,186,4.36,8000,8200,8000,9410,6970,8190,8054.84,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,305,-2.96,-2.15,12,0.00,-2769.00,-3813.00,19500,20231205,-57.95,7650,20241115,7.19,17460,-53.04,20240102,7650,7.19,20241115,19500,-57.95,20231205,7650,7.19,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N +20241119,091135,57,100.00,KONEX,,,N,N,N,N, ,N,8200,10,2,0.12,1498200,186,4.36,8000,8200,8000,9410,6970,8190,8054.84,0.00,0,0,9630,8910,8280,7560,6930,8595,7245,19,1220,500,5730,10,1,3725041,305,-2.96,-2.15,12,0.00,-2769.00,-3813.00,19500,20231205,-57.95,7650,20241115,7.19,17460,-53.04,20240102,7650,7.19,20241115,19500,-57.95,20231205,7650,7.19,20241115,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241118,161058,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-560,5,-6.40,33740320,4269,49.09,8400,9000,7650,10060,7440,8750,7903.57,0.00,0,0,9483,9116,8383,8016,7283,9300,8200,19,1310,500,6120,10,1,3725041,305,-2.96,-2.15,12,0.11,-2769.00,-3813.00,19500,20231205,-58.00,7650,20241118,7.06,17460,-53.09,20240102,7650,7.06,20241118,19500,-58.00,20231205,7650,7.06,20241118,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241118,151112,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8190,-560,5,-6.40,33740320,4269,49.09,8400,9000,7650,10060,7440,8750,7903.57,0.00,0,0,9483,9116,8383,8016,7283,9300,8200,19,1310,500,6120,10,1,3725041,305,-2.96,-2.15,12,0.11,-2769.00,-3813.00,19500,20231205,-58.00,7650,20241118,7.06,17460,-53.09,20240102,7650,7.06,20241118,19500,-58.00,20231205,7650,7.06,20241118,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N 20241118,141114,57,100.00,KONEX,신저가,,N,N,N,N, ,N,8200,-550,5,-6.29,29779080,3768,43.33,8400,9000,7650,10060,7440,8750,7903.15,0.00,0,0,9483,9116,8383,8016,7283,9300,8200,19,1310,500,6120,10,1,3725041,305,-2.96,-2.15,12,0.10,-2769.00,-3813.00,19500,20231205,-57.95,7650,20241118,7.19,17460,-53.04,20240102,7650,7.19,20241118,19500,-57.95,20231205,7650,7.19,20241118,0.00,N,337840,500,18 억,,0,N,N,0,N,00,N diff --git a/337930/price/prices-20241101.csv b/337930/price/prices-20241101.csv index e7d3f5d55be8..acc295e77c30 100644 --- a/337930/price/prices-20241101.csv +++ b/337930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161052,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6560,-30,5,-0.46,1357716470,207346,54.04,6520,6680,6460,8560,4620,6590,6548.07,6.12,0,24349,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1923,17.08,2.17,12,0.71,384.00,3029.00,13380,20241007,-50.97,4160,20231129,57.69,13380,-50.97,20241007,4610,42.30,20240423,13380,-50.97,20241007,4160,57.69,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N +20241119,151113,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6530,-60,5,-0.91,1312277590,200409,52.23,6520,6680,6460,8560,4620,6590,6548.00,6.12,0,24913,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1914,17.01,2.16,12,0.68,384.00,3029.00,13380,20241007,-51.20,4160,20231129,56.97,13380,-51.20,20241007,4610,41.65,20240423,13380,-51.20,20241007,4160,56.97,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N +20241119,141112,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6460,-130,5,-1.97,1156005660,176429,45.98,6520,6680,6460,8560,4620,6590,6552.24,6.12,0,18670,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1894,16.82,2.13,12,0.60,384.00,3029.00,13380,20241007,-51.72,4160,20231129,55.29,13380,-51.72,20241007,4610,40.13,20240423,13380,-51.72,20241007,4160,55.29,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N +20241119,131114,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6580,-10,5,-0.15,949694660,144683,37.71,6520,6680,6460,8560,4620,6590,6563.97,6.12,0,17236,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1929,17.14,2.17,12,0.49,384.00,3029.00,13380,20241007,-50.82,4160,20231129,58.17,13380,-50.82,20241007,4610,42.73,20240423,13380,-50.82,20241007,4160,58.17,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N +20241119,121101,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6590,0,3,0.00,813414590,123956,32.30,6520,6680,6460,8560,4620,6590,6562.12,6.12,0,15980,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1932,17.16,2.18,12,0.42,384.00,3029.00,13380,20241007,-50.75,4160,20231129,58.41,13380,-50.75,20241007,4610,42.95,20240423,13380,-50.75,20241007,4160,58.41,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N +20241119,111113,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6600,10,2,0.15,714398760,108880,28.38,6520,6680,6460,8560,4620,6590,6561.34,6.12,0,21795,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1935,17.19,2.18,12,0.37,384.00,3029.00,13380,20241007,-50.67,4160,20231129,58.65,13380,-50.67,20241007,4610,43.17,20240423,13380,-50.67,20241007,4160,58.65,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N +20241119,101138,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6520,-70,5,-1.06,481920970,73656,19.20,6520,6650,6460,8560,4620,6590,6542.86,6.12,0,18678,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1911,16.98,2.15,12,0.25,384.00,3029.00,13380,20241007,-51.27,4160,20231129,56.73,13380,-51.27,20241007,4610,41.43,20240423,13380,-51.27,20241007,4160,56.73,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N +20241119,091135,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6580,-10,5,-0.15,105126630,15998,4.17,6520,6650,6520,8560,4620,6590,6571.24,6.12,0,95,6950,6770,6660,6480,6370,6715,6425,148,1970,500,4210,10,1,29311547,1929,17.14,2.17,12,0.05,384.00,3029.00,13380,20241007,-50.82,4160,20231129,58.17,13380,-50.82,20241007,4610,42.73,20240423,13380,-50.82,20241007,4160,58.17,20231129,4.48,N,337930,500,148 억,,1794141,N,N,1,N,00,N 20241118,161058,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6590,-270,5,-3.94,2532016230,378887,77.70,6840,6840,6550,8910,4810,6860,6682.85,6.10,0,-980,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1932,17.16,2.18,12,1.29,384.00,3029.00,13380,20241007,-50.75,4160,20231129,58.41,13380,-50.75,20241007,4610,42.95,20240423,13380,-50.75,20241007,4160,58.41,20231129,4.51,N,337930,500,148 억,,1787238,N,N,1,N,00,N 20241118,151112,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6560,-300,5,-4.37,2369996750,354277,72.66,6840,6840,6550,8910,4810,6860,6689.67,6.10,0,-6077,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1923,17.08,2.17,12,1.21,384.00,3029.00,13380,20241007,-50.97,4160,20231129,57.69,13380,-50.97,20241007,4610,42.30,20240423,13380,-50.97,20241007,4160,57.69,20231129,4.51,N,337930,500,148 억,,1787238,N,N,0,N,00,N 20241118,141114,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,6600,-260,5,-3.79,2027543480,302286,61.99,6840,6840,6600,8910,4810,6860,6707.37,6.10,0,-8997,7140,7000,6750,6610,6360,7070,6680,148,2050,500,4390,10,1,29311547,1935,17.19,2.18,12,1.03,384.00,3029.00,13380,20241007,-50.67,4160,20231129,58.65,13380,-50.67,20241007,4610,43.17,20240423,13380,-50.67,20241007,4160,58.65,20231129,4.51,N,337930,500,148 억,,1787238,N,N,0,N,00,N diff --git a/338100/price/prices-20241101.csv b/338100/price/prices-20241101.csv index e8280f0b56bf..ae474e6eb4bd 100644 --- a/338100/price/prices-20241101.csv +++ b/338100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161052,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,5,2,0.11,163300745,35313,114.15,4640,4640,4600,5990,3235,4615,4624.38,0.72,0,1803,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,862,0.00,0.00,11,0.19,0.00,0.00,4900,20241007,-5.71,3900,20240219,18.46,4900,-5.71,20241007,3900,18.46,20240219,4900,-5.71,20241007,3900,18.46,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N +20241119,151114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,5,2,0.11,160704305,34751,112.34,4640,4640,4600,5990,3235,4615,4624.45,0.72,0,1309,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,862,0.00,0.00,11,0.19,0.00,0.00,4900,20241007,-5.71,3900,20240219,18.46,4900,-5.71,20241007,3900,18.46,20240219,4900,-5.71,20241007,3900,18.46,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N +20241119,141112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4605,-10,5,-0.22,154478705,33403,107.98,4640,4640,4600,5990,3235,4615,4624.70,0.72,0,1738,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,859,0.00,0.00,11,0.18,0.00,0.00,4900,20241007,-6.02,3900,20240219,18.08,4900,-6.02,20241007,3900,18.08,20240219,4900,-6.02,20241007,3900,18.08,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N +20241119,131114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4635,20,2,0.43,78341240,16955,54.81,4640,4640,4600,5990,3235,4615,4620.54,0.72,0,1304,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,865,0.00,0.00,11,0.09,0.00,0.00,4900,20241007,-5.41,3900,20240219,18.85,4900,-5.41,20241007,3900,18.85,20240219,4900,-5.41,20241007,3900,18.85,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N +20241119,121101,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,5,2,0.11,61695850,13356,43.17,4640,4640,4600,5990,3235,4615,4619.34,0.72,0,959,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,862,0.00,0.00,11,0.07,0.00,0.00,4900,20241007,-5.71,3900,20240219,18.46,4900,-5.71,20241007,3900,18.46,20240219,4900,-5.71,20241007,3900,18.46,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N +20241119,111113,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,5,2,0.11,48316335,10460,33.81,4640,4640,4600,5990,3235,4615,4619.15,0.72,0,461,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,862,0.00,0.00,11,0.06,0.00,0.00,4900,20241007,-5.71,3900,20240219,18.46,4900,-5.71,20241007,3900,18.46,20240219,4900,-5.71,20241007,3900,18.46,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N +20241119,101138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4620,5,2,0.11,24979065,5407,17.48,4640,4640,4600,5990,3235,4615,4619.76,0.72,0,-426,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,862,0.00,0.00,11,0.03,0.00,0.00,4900,20241007,-5.71,3900,20240219,18.46,4900,-5.71,20241007,3900,18.46,20240219,4900,-5.71,20241007,3900,18.46,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N +20241119,091136,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4625,10,2,0.22,2599390,562,1.82,4640,4640,4600,5990,3235,4615,4625.25,0.72,0,-73,4705,4660,4605,4560,4505,4632,4532,93,1375,500,3320,5,1,18660000,863,0.00,0.00,11,0.00,0.00,0.00,4900,20241007,-5.61,3900,20240219,18.59,4900,-5.61,20241007,3900,18.59,20240219,4900,-5.61,20241007,3900,18.59,20240219,0.00,N,338100,500,93 억,,133876,N,N,0,N,00,N 20241118,161058,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4615,45,2,0.98,142408570,30935,93.48,4650,4650,4550,5940,3200,4570,4603.48,0.72,0,-616,4706,4637,4581,4512,4456,4610,4485,93,1370,500,3290,5,1,18660000,861,0.00,0.00,11,0.17,0.00,0.00,4900,20241007,-5.82,3900,20240219,18.33,4900,-5.82,20241007,3900,18.33,20240219,4900,-5.82,20241007,3900,18.33,20240219,0.00,N,338100,500,93 억,,134312,N,Y,0,N,00,N 20241118,151112,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4610,40,2,0.88,135699760,29481,89.08,4650,4650,4550,5940,3200,4570,4602.96,0.72,0,-562,4706,4637,4581,4512,4456,4610,4485,93,1370,500,3290,5,1,18660000,860,0.00,0.00,11,0.16,0.00,0.00,4900,20241007,-5.92,3900,20240219,18.21,4900,-5.92,20241007,3900,18.21,20240219,4900,-5.92,20241007,3900,18.21,20240219,0.00,N,338100,500,93 억,,134312,N,N,0,N,00,N 20241118,141114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4610,40,2,0.88,130439735,28340,85.63,4650,4650,4550,5940,3200,4570,4602.67,0.72,0,-562,4706,4637,4581,4512,4456,4610,4485,93,1370,500,3290,5,1,18660000,860,0.00,0.00,11,0.15,0.00,0.00,4900,20241007,-5.92,3900,20240219,18.21,4900,-5.92,20241007,3900,18.21,20240219,4900,-5.92,20241007,3900,18.21,20240219,0.00,N,338100,500,93 억,,134312,N,N,0,N,00,N diff --git a/338220/price/prices-20241101.csv b/338220/price/prices-20241101.csv index abb5bd250ebb..d006e671ac16 100644 --- a/338220/price/prices-20241101.csv +++ b/338220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161052,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28250,1850,2,7.01,70329195600,2361263,301.04,30050,31600,27600,34300,18500,26400,29786.28,1.72,0,-147851,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,3923,-25.00,78.04,12,17.00,-1130.00,362.00,49350,20231129,-42.76,21700,20241115,30.18,41850,-32.50,20240102,21700,30.18,20241115,49350,-42.76,20231129,21700,30.18,20241115,0.58,N,338220,100,13 억,,238671,N,N,593,N,00,N +20241119,151114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28300,1900,2,7.20,69585336550,2334915,297.68,30050,31600,27600,34300,18500,26400,29802.09,1.72,0,-147303,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,3930,-25.04,78.18,12,16.81,-1130.00,362.00,49350,20231129,-42.65,21700,20241115,30.41,41850,-32.38,20240102,21700,30.41,20241115,49350,-42.65,20231129,21700,30.41,20241115,0.58,N,338220,100,13 억,,238671,N,N,1024,N,00,N +20241119,141112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28150,1750,2,6.63,66320532050,2218121,282.79,30050,31600,27900,34300,18500,26400,29899.42,1.72,0,-160790,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,3910,-24.91,77.76,12,15.97,-1130.00,362.00,49350,20231129,-42.96,21700,20241115,29.72,41850,-32.74,20240102,21700,29.72,20241115,49350,-42.96,20231129,21700,29.72,20241115,0.58,N,338220,100,13 억,,238671,N,N,1024,N,00,N +20241119,131115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28250,1850,2,7.01,62109711450,2069203,263.80,30050,31600,28100,34300,18500,26400,30016.25,1.72,0,-159819,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,3923,-25.00,78.04,12,14.90,-1130.00,362.00,49350,20231129,-42.76,21700,20241115,30.18,41850,-32.50,20240102,21700,30.18,20241115,49350,-42.76,20231129,21700,30.18,20241115,0.58,N,338220,100,13 억,,238671,N,N,1024,N,00,N +20241119,121101,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,28650,2250,2,8.52,58824898700,1954172,249.14,30050,31600,28500,34300,18500,26400,30102.21,1.72,0,-156079,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,3979,-25.35,79.14,12,14.07,-1130.00,362.00,49350,20231129,-41.95,21700,20241115,32.03,41850,-31.54,20240102,21700,32.03,20241115,49350,-41.95,20231129,21700,32.03,20241115,0.58,N,338220,100,13 억,,238671,N,N,1024,N,00,N +20241119,111114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,29150,2750,2,10.42,55897636950,1853362,236.28,30050,31600,28500,34300,18500,26400,30160.13,1.72,0,-148463,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,4048,-25.80,80.52,12,13.34,-1130.00,362.00,49350,20231129,-40.93,21700,20241115,34.33,41850,-30.35,20240102,21700,34.33,20241115,49350,-40.93,20231129,21700,34.33,20241115,0.58,N,338220,100,13 억,,238671,N,N,1024,N,00,N +20241119,101138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,29450,3050,2,11.55,51632962800,1707625,217.70,30050,31600,28500,34300,18500,26400,30236.71,1.72,0,-124176,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,4090,-26.06,81.35,12,12.30,-1130.00,362.00,49350,20231129,-40.32,21700,20241115,35.71,41850,-29.63,20240102,21700,35.71,20241115,49350,-40.32,20231129,21700,35.71,20241115,0.58,N,338220,100,13 억,,238671,N,N,1024,N,00,N +20241119,091136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,30550,4150,2,15.72,27671581600,899816,114.72,30050,31600,29900,34300,18500,26400,30752.49,1.72,0,-68931,28600,27500,26400,25300,24200,28050,25850,14,7900,100,18480,50,1,13888217,4243,-27.04,84.39,12,6.48,-1130.00,362.00,49350,20231129,-38.10,21700,20241115,40.78,41850,-27.00,20240102,21700,40.78,20241115,49350,-38.10,20231129,21700,40.78,20241115,0.58,N,338220,100,13 억,,238671,N,N,1024,N,00,N 20241118,161058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26400,1550,2,6.24,19615283800,735695,226.36,25800,27500,25300,32300,17400,24850,26662.30,2.00,0,-35495,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3666,-23.36,72.93,12,5.30,-1130.00,362.00,49350,20231129,-46.50,21700,20241115,21.66,41850,-36.92,20240102,21700,21.66,20241115,49350,-46.50,20231129,21700,21.66,20241115,0.58,N,338220,100,13 억,,277284,N,N,1024,N,00,N 20241118,151112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26650,1800,2,7.24,18942193100,710324,218.56,25800,27500,25300,32300,17400,24850,26666.99,2.00,0,-37805,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3701,-23.58,73.62,12,5.11,-1130.00,362.00,49350,20231129,-46.00,21700,20241115,22.81,41850,-36.32,20240102,21700,22.81,20241115,49350,-46.00,20231129,21700,22.81,20241115,0.58,N,338220,100,13 억,,277284,N,N,327,N,00,N 20241118,141114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,26400,1550,2,6.24,16808650100,630355,193.95,25800,27500,25300,32300,17400,24850,26665.39,2.00,0,-40313,27616,26232,23966,22582,20316,26925,23275,14,7450,100,17390,50,1,13888217,3666,-23.36,72.93,12,4.54,-1130.00,362.00,49350,20231129,-46.50,21700,20241115,21.66,41850,-36.92,20240102,21700,21.66,20241115,49350,-46.50,20231129,21700,21.66,20241115,0.58,N,338220,100,13 억,,277284,N,N,327,N,00,N diff --git a/338840/price/prices-20241101.csv b/338840/price/prices-20241101.csv index 1ba29fc75ba2..a06e6ec37f8c 100644 --- a/338840/price/prices-20241101.csv +++ b/338840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8200,20,2,0.24,1475315540,181604,81.82,8010,8390,7930,10630,5730,8180,8123.78,0.59,0,-17928,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1212,-5.27,5.22,12,1.23,-1555.00,1570.00,23800,20231205,-65.55,7570,20240805,8.32,17050,-51.91,20240103,7570,8.32,20240805,23800,-65.55,20231205,7570,8.32,20240805,1.33,N,338840,500,73 억,,86503,N,N,1,N,00,N +20241119,151114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8190,10,2,0.12,1425230460,175494,79.06,8010,8390,7930,10630,5730,8180,8121.25,0.59,0,-15906,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1211,-5.27,5.22,12,1.19,-1555.00,1570.00,23800,20231205,-65.59,7570,20240805,8.19,17050,-51.96,20240103,7570,8.19,20240805,23800,-65.59,20231205,7570,8.19,20240805,1.33,N,338840,500,73 억,,86503,N,N,0,N,00,N +20241119,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8080,-100,5,-1.22,1208452810,148680,66.98,8010,8390,7930,10630,5730,8180,8127.88,0.59,0,-17378,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1194,-5.20,5.15,12,1.01,-1555.00,1570.00,23800,20231205,-66.05,7570,20240805,6.74,17050,-52.61,20240103,7570,6.74,20240805,23800,-66.05,20231205,7570,6.74,20240805,1.33,N,338840,500,73 억,,86503,N,N,0,N,00,N +20241119,131115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8020,-160,5,-1.96,1040354450,127637,57.50,8010,8390,8000,10630,5730,8180,8150.88,0.59,0,-10321,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1186,-5.16,5.11,12,0.86,-1555.00,1570.00,23800,20231205,-66.30,7570,20240805,5.94,17050,-52.96,20240103,7570,5.94,20240805,23800,-66.30,20231205,7570,5.94,20240805,1.33,N,338840,500,73 억,,86503,N,N,0,N,00,N +20241119,121101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8050,-130,5,-1.59,915833020,112115,50.51,8010,8390,8000,10630,5730,8180,8168.69,0.59,0,-9299,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1190,-5.18,5.13,12,0.76,-1555.00,1570.00,23800,20231205,-66.18,7570,20240805,6.34,17050,-52.79,20240103,7570,6.34,20240805,23800,-66.18,20231205,7570,6.34,20240805,1.33,N,338840,500,73 억,,86503,N,N,0,N,00,N +20241119,111114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8060,-120,5,-1.47,834814320,102048,45.98,8010,8390,8000,10630,5730,8180,8180.60,0.59,0,-8902,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1191,-5.18,5.13,12,0.69,-1555.00,1570.00,23800,20231205,-66.13,7570,20240805,6.47,17050,-52.73,20240103,7570,6.47,20240805,23800,-66.13,20231205,7570,6.47,20240805,1.33,N,338840,500,73 억,,86503,N,N,0,N,00,N +20241119,101139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8180,0,3,0.00,456667000,55412,24.96,8010,8390,8010,10630,5730,8180,8241.30,0.59,0,-12182,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1209,-5.26,5.21,12,0.37,-1555.00,1570.00,23800,20231205,-65.63,7570,20240805,8.06,17050,-52.02,20240103,7570,8.06,20240805,23800,-65.63,20231205,7570,8.06,20240805,1.33,N,338840,500,73 억,,86503,N,N,0,N,00,N +20241119,091136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8280,100,2,1.22,125539990,15478,6.97,8010,8290,8010,10630,5730,8180,8110.87,0.59,0,-778,8726,8452,8176,7902,7626,8315,7765,74,2450,500,5070,10,1,14782516,1224,-5.32,5.27,12,0.10,-1555.00,1570.00,23800,20231205,-65.21,7570,20240805,9.38,17050,-51.44,20240103,7570,9.38,20240805,23800,-65.21,20231205,7570,9.38,20240805,1.33,N,338840,500,73 억,,86503,N,N,0,N,00,N 20241118,161059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8180,-320,5,-3.76,1788932250,221790,180.01,8300,8450,7900,11050,5950,8500,8065.27,0.68,0,-15020,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1209,-5.26,5.21,12,1.50,-1555.00,1570.00,23800,20231205,-65.63,7570,20240805,8.06,17050,-52.02,20240103,7570,8.06,20240805,23800,-65.63,20231205,7570,8.06,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N 20241118,151113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8140,-360,5,-4.24,1756046520,217763,176.74,8300,8450,7900,11050,5950,8500,8063.41,0.68,0,-14882,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1203,-5.23,5.18,12,1.47,-1555.00,1570.00,23800,20231205,-65.80,7570,20240805,7.53,17050,-52.26,20240103,7570,7.53,20240805,23800,-65.80,20231205,7570,7.53,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N 20241118,141115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8110,-390,5,-4.59,1669554700,207132,168.11,8300,8450,7900,11050,5950,8500,8059.69,0.68,0,-11780,8940,8720,8500,8280,8060,8610,8170,74,2550,500,5270,10,1,14782516,1199,-5.22,5.17,12,1.40,-1555.00,1570.00,23800,20231205,-65.92,7570,20240805,7.13,17050,-52.43,20240103,7570,7.13,20240805,23800,-65.92,20231205,7570,7.13,20240805,1.32,N,338840,500,73 억,,100878,N,N,0,N,00,N diff --git a/339770/price/prices-20241101.csv b/339770/price/prices-20241101.csv index 1899e22fa1b7..a0ba4a92dc35 100644 --- a/339770/price/prices-20241101.csv +++ b/339770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161053,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10370,-150,5,-1.43,942309200,91440,32.80,10500,10520,10140,13670,7370,10520,10305.16,1.37,0,-13164,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2591,18.07,1.39,12,0.37,574.00,7475.00,12500,20240613,-17.04,7260,20231227,42.84,12500,-17.04,20240613,7470,38.82,20240102,12500,-17.04,20240613,7260,42.84,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N +20241119,151115,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10310,-210,5,-2.00,899284820,87281,31.30,10500,10520,10140,13670,7370,10520,10303.33,1.37,0,-12560,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2576,17.96,1.38,12,0.35,574.00,7475.00,12500,20240613,-17.52,7260,20231227,42.01,12500,-17.52,20240613,7470,38.02,20240102,12500,-17.52,20240613,7260,42.01,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N +20241119,141113,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10460,-60,5,-0.57,780628020,75880,27.22,10500,10520,10140,13670,7370,10520,10287.66,1.37,0,-6053,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2613,18.22,1.40,12,0.30,574.00,7475.00,12500,20240613,-16.32,7260,20231227,44.08,12500,-16.32,20240613,7470,40.03,20240102,12500,-16.32,20240613,7260,44.08,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N +20241119,131115,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10470,-50,5,-0.48,706685360,68800,24.68,10500,10520,10140,13670,7370,10520,10271.59,1.37,0,-3572,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2616,18.24,1.40,12,0.28,574.00,7475.00,12500,20240613,-16.24,7260,20231227,44.21,12500,-16.24,20240613,7470,40.16,20240102,12500,-16.24,20240613,7260,44.21,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N +20241119,121102,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10170,-350,5,-3.33,583575730,56892,20.41,10500,10520,10140,13670,7370,10520,10257.61,1.37,0,1702,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2541,17.72,1.36,12,0.23,574.00,7475.00,12500,20240613,-18.64,7260,20231227,40.08,12500,-18.64,20240613,7470,36.14,20240102,12500,-18.64,20240613,7260,40.08,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N +20241119,111114,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10250,-270,5,-2.57,500343290,48731,17.48,10500,10520,10150,13670,7370,10520,10267.45,1.37,0,6522,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2561,17.86,1.37,12,0.20,574.00,7475.00,12500,20240613,-18.00,7260,20231227,41.18,12500,-18.00,20240613,7470,37.22,20240102,12500,-18.00,20240613,7260,41.18,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N +20241119,101139,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10190,-330,5,-3.14,427741890,41611,14.92,10500,10520,10150,13670,7370,10520,10279.54,1.37,0,7045,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2546,17.75,1.36,12,0.17,574.00,7475.00,12500,20240613,-18.48,7260,20231227,40.36,12500,-18.48,20240613,7470,36.41,20240102,12500,-18.48,20240613,7260,40.36,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N +20241119,091137,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10360,-160,5,-1.52,94371810,9089,3.26,10500,10520,10290,13670,7370,10520,10383.08,1.37,0,1332,11393,10956,10303,9866,9213,11175,10085,126,3150,500,7570,10,1,24982540,2588,18.05,1.39,12,0.04,574.00,7475.00,12500,20240613,-17.12,7260,20231227,42.70,12500,-17.12,20240613,7470,38.69,20240102,12500,-17.12,20240613,7260,42.70,20231227,0.93,N,339770,500,125 억,,342532,N,N,28,N,00,N 20241118,161059,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10520,860,2,8.90,2875997450,277473,309.66,9660,10740,9650,12550,6770,9660,10364.16,1.17,0,45405,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2628,18.33,1.41,12,1.11,574.00,7475.00,12500,20240613,-15.84,7260,20231227,44.90,12500,-15.84,20240613,7470,40.83,20240102,12500,-15.84,20240613,7260,44.90,20231227,0.97,N,339770,500,125 억,,291107,N,N,28,N,00,N 20241118,151113,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10560,900,2,9.32,2781397750,268495,299.64,9660,10740,9650,12550,6770,9660,10359.22,1.17,0,45039,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2638,18.40,1.41,12,1.07,574.00,7475.00,12500,20240613,-15.52,7260,20231227,45.45,12500,-15.52,20240613,7470,41.37,20240102,12500,-15.52,20240613,7260,45.45,20231227,0.97,N,339770,500,125 억,,291107,N,N,27,N,00,N 20241118,141115,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,10540,880,2,9.11,2307307250,223790,249.75,9660,10740,9650,12550,6770,9660,10310.14,1.17,0,39208,10193,9926,9693,9426,9193,9810,9310,126,2890,500,6950,10,1,24982540,2633,18.36,1.41,12,0.90,574.00,7475.00,12500,20240613,-15.68,7260,20231227,45.18,12500,-15.68,20240613,7470,41.10,20240102,12500,-15.68,20240613,7260,45.18,20231227,0.97,N,339770,500,125 억,,291107,N,N,27,N,00,N diff --git a/339950/price/prices-20241101.csv b/339950/price/prices-20241101.csv index d8a8c8ac3587..5bfdb3ace29b 100644 --- a/339950/price/prices-20241101.csv +++ b/339950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161053,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,30,2,1.52,457116565,229095,30.77,1966,2035,1917,2565,1383,1975,1995.32,0.44,0,8773,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,5,1,44946655,901,11.59,1.87,12,0.51,173.00,1074.00,2965,20240226,-32.38,1480,20240805,35.47,2965,-32.38,20240226,1480,35.47,20240805,2965,-32.38,20240226,1480,35.47,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N +20241119,151115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1996,21,2,1.06,441915820,221491,29.75,1966,2035,1917,2565,1383,1975,1995.20,0.44,0,9747,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,1,1,44946655,897,11.54,1.86,12,0.49,173.00,1074.00,2965,20240226,-32.68,1480,20240805,34.86,2965,-32.68,20240226,1480,34.86,20240805,2965,-32.68,20240226,1480,34.86,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N +20241119,141113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2005,30,2,1.52,383364232,192184,25.82,1966,2035,1917,2565,1383,1975,1994.79,0.44,0,9165,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,5,1,44946655,901,11.59,1.87,12,0.43,173.00,1074.00,2965,20240226,-32.38,1480,20240805,35.47,2965,-32.38,20240226,1480,35.47,20240805,2965,-32.38,20240226,1480,35.47,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N +20241119,131115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,35,2,1.77,338169051,169696,22.80,1966,2035,1917,2565,1383,1975,1992.80,0.44,0,6218,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,5,1,44946655,903,11.62,1.87,12,0.38,173.00,1074.00,2965,20240226,-32.21,1480,20240805,35.81,2965,-32.21,20240226,1480,35.81,20240805,2965,-32.21,20240226,1480,35.81,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N +20241119,121102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2010,35,2,1.77,283223161,142310,19.12,1966,2035,1917,2565,1383,1975,1990.20,0.44,0,423,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,5,1,44946655,903,11.62,1.87,12,0.32,173.00,1074.00,2965,20240226,-32.21,1480,20240805,35.81,2965,-32.21,20240226,1480,35.81,20240805,2965,-32.21,20240226,1480,35.81,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N +20241119,111114,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2020,45,2,2.28,188599821,95516,12.83,1966,2025,1917,2565,1383,1975,1974.54,0.44,0,-2692,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,5,1,44946655,908,11.68,1.88,12,0.21,173.00,1074.00,2965,20240226,-31.87,1480,20240805,36.49,2965,-31.87,20240226,1480,36.49,20240805,2965,-31.87,20240226,1480,36.49,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N +20241119,101139,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1964,-11,5,-0.56,107800891,55136,7.41,1966,1984,1917,2565,1383,1975,1955.15,0.44,0,-12838,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,1,1,44946655,883,11.35,1.83,12,0.12,173.00,1074.00,2965,20240226,-33.76,1480,20240805,32.70,2965,-33.76,20240226,1480,32.70,20240805,2965,-33.76,20240226,1480,32.70,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N +20241119,091137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1929,-46,5,-2.33,49494395,25451,3.42,1966,1970,1917,2565,1383,1975,1944.57,0.44,0,-6382,2101,2038,1987,1924,1873,2069,1955,45,590,100,1260,1,1,44946655,867,11.15,1.80,12,0.06,173.00,1074.00,2965,20240226,-34.94,1480,20240805,30.34,2965,-34.94,20240226,1480,30.34,20240805,2965,-34.94,20240226,1480,30.34,20240805,1.35,N,339950,100,44 억,,199534,N,N,0,N,00,N 20241118,161059,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1975,40,2,2.07,1469206713,739379,172.68,1951,2050,1936,2515,1355,1935,1987.89,0.46,0,-6094,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,1,1,44946655,888,11.42,1.84,12,1.65,173.00,1074.00,2965,20240226,-33.39,1480,20240805,33.45,2965,-33.39,20240226,1480,33.45,20240805,2965,-33.39,20240226,1480,33.45,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N 20241118,151113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1962,27,2,1.40,1441097203,725116,169.35,1951,2050,1936,2515,1355,1935,1988.23,0.46,0,-2434,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,1,1,44946655,882,11.34,1.83,12,1.61,173.00,1074.00,2965,20240226,-33.83,1480,20240805,32.57,2965,-33.83,20240226,1480,32.57,20240805,2965,-33.83,20240226,1480,32.57,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N 20241118,141115,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1961,26,2,1.34,1331277302,669016,156.24,1951,2050,1936,2515,1355,1935,1990.84,0.46,0,-31267,2013,1974,1907,1868,1801,1993,1887,45,580,100,1230,1,1,44946655,881,11.34,1.83,12,1.49,173.00,1074.00,2965,20240226,-33.86,1480,20240805,32.50,2965,-33.86,20240226,1480,32.50,20240805,2965,-33.86,20240226,1480,32.50,20240805,1.37,N,339950,100,44 억,,208559,N,N,0,N,00,N diff --git a/340360/price/prices-20241101.csv b/340360/price/prices-20241101.csv index 48e1c407e461..4840184625ed 100644 --- a/340360/price/prices-20241101.csv +++ b/340360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161053,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2975,110,2,3.84,5295202020,1784496,105.91,2910,3015,2900,3720,2010,2865,2967.34,1.77,0,-33511,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1291,-70.83,7.69,12,4.11,-42.00,387.00,4280,20240226,-30.49,1448,20240129,105.46,4280,-30.49,20240226,1448,105.46,20240129,4280,-30.49,20240226,1448,105.46,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N +20241119,151115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,100,2,3.49,5135548855,1730757,102.72,2910,3015,2900,3720,2010,2865,2967.23,1.77,0,-42500,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1286,-70.60,7.66,12,3.99,-42.00,387.00,4280,20240226,-30.72,1448,20240129,104.77,4280,-30.72,20240226,1448,104.77,20240129,4280,-30.72,20240226,1448,104.77,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N +20241119,141114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2965,100,2,3.49,4623742350,1558450,92.50,2910,3015,2900,3720,2010,2865,2966.89,1.77,0,-67479,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1286,-70.60,7.66,12,3.59,-42.00,387.00,4280,20240226,-30.72,1448,20240129,104.77,4280,-30.72,20240226,1448,104.77,20240129,4280,-30.72,20240226,1448,104.77,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N +20241119,131116,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,65,2,2.27,4110899640,1385605,82.24,2910,3015,2900,3720,2010,2865,2966.86,1.77,0,-69515,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1271,-69.76,7.57,12,3.19,-42.00,387.00,4280,20240226,-31.54,1448,20240129,102.35,4280,-31.54,20240226,1448,102.35,20240129,4280,-31.54,20240226,1448,102.35,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N +20241119,121102,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,60,2,2.09,3814790630,1284222,76.22,2910,3015,2900,3720,2010,2865,2970.51,1.77,0,-87040,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1269,-69.64,7.56,12,2.96,-42.00,387.00,4280,20240226,-31.66,1448,20240129,102.00,4280,-31.66,20240226,1448,102.00,20240129,4280,-31.66,20240226,1448,102.00,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N +20241119,111115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,80,2,2.79,3530628935,1187918,70.51,2910,3015,2900,3720,2010,2865,2972.12,1.77,0,-70626,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1278,-70.12,7.61,12,2.74,-42.00,387.00,4280,20240226,-31.19,1448,20240129,103.38,4280,-31.19,20240226,1448,103.38,20240129,4280,-31.19,20240226,1448,103.38,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N +20241119,101139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2985,120,2,4.19,2741500935,921482,54.69,2910,3015,2900,3720,2010,2865,2975.10,1.77,0,-17385,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1295,-71.07,7.71,12,2.12,-42.00,387.00,4280,20240226,-30.26,1448,20240129,106.15,4280,-30.26,20240226,1448,106.15,20240129,4280,-30.26,20240226,1448,106.15,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N +20241119,091137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2945,80,2,2.79,695771565,235687,13.99,2910,2980,2900,3720,2010,2865,2952.10,1.77,0,-78182,3005,2935,2830,2760,2655,2970,2795,43,855,100,2000,5,1,43388212,1278,-70.12,7.61,12,0.54,-42.00,387.00,4280,20240226,-31.19,1448,20240129,103.38,4280,-31.19,20240226,1448,103.38,20240129,4280,-31.19,20240226,1448,103.38,20240129,2.79,N,340360,100,43 억,,766094,N,N,0,N,00,N 20241118,161100,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,145,2,5.33,4774234340,1683785,55.35,2730,2900,2725,3535,1905,2720,2835.42,1.97,0,-90526,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1243,-68.21,7.40,12,3.88,-42.00,387.00,4280,20240226,-33.06,1448,20240129,97.86,4280,-33.06,20240226,1448,97.86,20240129,4280,-33.06,20240226,1448,97.86,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N 20241118,151113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2855,135,2,4.96,4656561125,1642513,53.99,2730,2900,2725,3535,1905,2720,2835.04,1.97,0,-94737,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1239,-67.98,7.38,12,3.79,-42.00,387.00,4280,20240226,-33.29,1448,20240129,97.17,4280,-33.29,20240226,1448,97.17,20240129,4280,-33.29,20240226,1448,97.17,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N 20241118,141115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2865,145,2,5.33,4299604325,1517621,49.88,2730,2900,2725,3535,1905,2720,2833.15,1.97,0,-86385,3066,2892,2596,2422,2126,2980,2510,43,815,100,1900,5,1,43388212,1243,-68.21,7.40,12,3.50,-42.00,387.00,4280,20240226,-33.06,1448,20240129,97.86,4280,-33.06,20240226,1448,97.86,20240129,4280,-33.06,20240226,1448,97.86,20240129,2.77,N,340360,100,43 억,,853929,N,N,0,N,00,N diff --git a/340440/price/prices-20241101.csv b/340440/price/prices-20241101.csv index adb696368372..9d106c11ab9b 100644 --- a/340440/price/prices-20241101.csv +++ b/340440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1231,2,2,0.16,6808863,5539,49.86,1229,1245,1221,1597,861,1229,1229.26,0.07,0,-529,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,349,9.19,1.06,12,0.02,134.00,1165.00,2025,20231121,-39.21,1153,20240805,6.76,1900,-35.21,20240520,1153,6.76,20240805,2025,-39.21,20231121,1153,6.76,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N +20241119,151116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1227,-2,5,-0.16,6200618,5044,45.41,1229,1245,1221,1597,861,1229,1229.31,0.07,0,-529,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,348,9.16,1.05,12,0.02,134.00,1165.00,2025,20231121,-39.41,1153,20240805,6.42,1900,-35.42,20240520,1153,6.42,20240805,2025,-39.41,20231121,1153,6.42,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N +20241119,141114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1233,4,2,0.33,5924538,4819,43.38,1229,1245,1221,1597,861,1229,1229.41,0.07,0,-529,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,350,9.20,1.06,12,0.02,134.00,1165.00,2025,20231121,-39.11,1153,20240805,6.94,1900,-35.11,20240520,1153,6.94,20240805,2025,-39.11,20231121,1153,6.94,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N +20241119,131116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1227,-2,5,-0.16,5247654,4269,38.43,1229,1245,1221,1597,861,1229,1229.25,0.07,0,-529,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,348,9.16,1.05,12,0.02,134.00,1165.00,2025,20231121,-39.41,1153,20240805,6.42,1900,-35.42,20240520,1153,6.42,20240805,2025,-39.41,20231121,1153,6.42,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N +20241119,121103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,6,2,0.49,4961441,4036,36.33,1229,1245,1221,1597,861,1229,1229.30,0.07,0,-529,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,350,9.22,1.06,12,0.01,134.00,1165.00,2025,20231121,-39.01,1153,20240805,7.11,1900,-35.00,20240520,1153,7.11,20240805,2025,-39.01,20231121,1153,7.11,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N +20241119,111115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,10,2,0.81,4951567,4028,36.26,1229,1245,1221,1597,861,1229,1229.29,0.07,0,-528,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,352,9.25,1.06,12,0.01,134.00,1165.00,2025,20231121,-38.81,1153,20240805,7.46,1900,-34.79,20240520,1153,7.46,20240805,2025,-38.81,20231121,1153,7.46,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N +20241119,101140,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,15,2,1.22,4363455,3548,31.94,1229,1245,1229,1597,861,1229,1229.84,0.07,0,-488,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,353,9.28,1.07,12,0.01,134.00,1165.00,2025,20231121,-38.57,1153,20240805,7.89,1900,-34.53,20240520,1153,7.89,20240805,2025,-38.57,20231121,1153,7.89,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N +20241119,091137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,11,2,0.90,4118434,3351,30.17,1229,1240,1229,1597,861,1229,1229.02,0.07,0,-488,1266,1247,1231,1212,1196,1239,1204,28,368,100,830,1,1,28378364,352,9.25,1.06,12,0.01,134.00,1165.00,2025,20231121,-38.77,1153,20240805,7.55,1900,-34.74,20240520,1153,7.55,20240805,2025,-38.77,20231121,1153,7.55,20240805,0.66,N,340440,100,28 억,,20137,N,N,0,N,00,N 20241118,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,2,2,0.16,13648160,11108,40.99,1250,1250,1215,1595,859,1227,1228.68,0.07,0,78,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,349,9.17,1.05,12,0.04,134.00,1165.00,2025,20231121,-39.31,1153,20240805,6.59,1900,-35.32,20240520,1153,6.59,20240805,2025,-39.31,20231121,1153,6.59,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N 20241118,151114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1226,-1,5,-0.08,12527922,10195,37.62,1250,1250,1215,1595,859,1227,1228.83,0.07,0,128,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,348,9.15,1.05,12,0.04,134.00,1165.00,2025,20231121,-39.46,1153,20240805,6.33,1900,-35.47,20240520,1153,6.33,20240805,2025,-39.46,20231121,1153,6.33,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N 20241118,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,-3,5,-0.24,10763516,8753,32.30,1250,1250,1215,1595,859,1227,1229.69,0.07,0,91,1328,1277,1225,1174,1122,1303,1200,28,368,100,830,1,1,28378364,347,9.13,1.05,12,0.03,134.00,1165.00,2025,20231121,-39.56,1153,20240805,6.16,1900,-35.58,20240520,1153,6.16,20240805,2025,-39.56,20231121,1153,6.16,20240805,0.66,N,340440,100,28 억,,20059,N,N,0,N,00,N diff --git a/340570/price/prices-20241101.csv b/340570/price/prices-20241101.csv index f2e8df09b314..b824b744e2fa 100644 --- a/340570/price/prices-20241101.csv +++ b/340570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161054,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63800,1000,2,1.59,2814128300,44609,80.63,62600,63800,61600,81600,44000,62800,63083.77,16.89,0,-9170,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5186,18.90,3.95,12,0.55,3376.00,16170.00,78000,20241017,-18.21,37500,20240104,70.13,78000,-18.21,20241017,37500,70.13,20240104,78000,-18.21,20241017,37500,70.13,20240104,1.70,N,340570,500,44 억,,1372483,N,N,168,N,00,N +20241119,151116,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63600,800,2,1.27,2728677000,43267,78.21,62600,63800,61600,81600,44000,62800,63066.01,16.89,0,-8647,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5169,18.84,3.93,12,0.53,3376.00,16170.00,78000,20241017,-18.46,37500,20240104,69.60,78000,-18.46,20241017,37500,69.60,20240104,78000,-18.46,20241017,37500,69.60,20240104,1.70,N,340570,500,44 억,,1372483,N,N,355,N,00,N +20241119,141114,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63300,500,2,0.80,2305882200,36607,66.17,62600,63800,61600,81600,44000,62800,62990.20,16.89,0,-6263,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5145,18.75,3.91,12,0.45,3376.00,16170.00,78000,20241017,-18.85,37500,20240104,68.80,78000,-18.85,20241017,37500,68.80,20240104,78000,-18.85,20241017,37500,68.80,20240104,1.70,N,340570,500,44 억,,1372483,N,N,355,N,00,N +20241119,131116,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63200,400,2,0.64,2003034400,31806,57.49,62600,63800,61600,81600,44000,62800,62976.62,16.89,0,-4478,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5137,18.72,3.91,12,0.39,3376.00,16170.00,78000,20241017,-18.97,37500,20240104,68.53,78000,-18.97,20241017,37500,68.53,20240104,78000,-18.97,20241017,37500,68.53,20240104,1.70,N,340570,500,44 억,,1372483,N,N,355,N,00,N +20241119,121103,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63600,800,2,1.27,1620836800,25793,46.62,62600,63800,61600,81600,44000,62800,62840.18,16.89,0,-2099,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5169,18.84,3.93,12,0.32,3376.00,16170.00,78000,20241017,-18.46,37500,20240104,69.60,78000,-18.46,20241017,37500,69.60,20240104,78000,-18.46,20241017,37500,69.60,20240104,1.70,N,340570,500,44 억,,1372483,N,N,355,N,00,N +20241119,111115,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63200,400,2,0.64,1225086200,19544,35.33,62600,63800,61600,81600,44000,62800,62683.49,16.89,0,570,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5137,18.72,3.91,12,0.24,3376.00,16170.00,78000,20241017,-18.97,37500,20240104,68.53,78000,-18.97,20241017,37500,68.53,20240104,78000,-18.97,20241017,37500,68.53,20240104,1.70,N,340570,500,44 억,,1372483,N,N,355,N,00,N +20241119,101140,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62500,-300,5,-0.48,661104200,10617,19.19,62600,63300,61600,81600,44000,62800,62268.46,16.89,0,843,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5080,18.51,3.87,12,0.13,3376.00,16170.00,78000,20241017,-19.87,37500,20240104,66.67,78000,-19.87,20241017,37500,66.67,20240104,78000,-19.87,20241017,37500,66.67,20240104,1.70,N,340570,500,44 억,,1372483,N,N,355,N,00,N +20241119,091138,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62500,-300,5,-0.48,101215300,1616,2.92,62600,63300,62400,81600,44000,62800,62633.23,16.89,0,-4,64933,63866,63133,62066,61333,63500,61700,45,18800,500,46470,100,1,8128000,5080,18.51,3.87,12,0.02,3376.00,16170.00,78000,20241017,-19.87,37500,20240104,66.67,78000,-19.87,20241017,37500,66.67,20240104,78000,-19.87,20241017,37500,66.67,20240104,1.70,N,340570,500,44 억,,1372483,N,N,355,N,00,N 20241118,161100,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62800,-1400,5,-2.18,3459578900,54946,75.49,64200,64200,62400,83400,45000,64200,62963.44,16.99,0,-12264,66600,65400,63500,62300,60400,66000,62900,45,19200,500,47500,100,1,8128000,5104,18.60,3.88,12,0.68,3376.00,16170.00,78000,20241017,-19.49,37500,20240104,67.47,78000,-19.49,20241017,37500,67.47,20240104,78000,-19.49,20241017,37500,67.47,20240104,1.61,N,340570,500,44 억,,1380759,N,N,355,N,00,N 20241118,151114,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,62800,-1400,5,-2.18,3306220500,52505,72.13,64200,64200,62400,83400,45000,64200,62969.63,16.99,0,-12238,66600,65400,63500,62300,60400,66000,62900,45,19200,500,47500,100,1,8128000,5104,18.60,3.88,12,0.65,3376.00,16170.00,78000,20241017,-19.49,37500,20240104,67.47,78000,-19.49,20241017,37500,67.47,20240104,78000,-19.49,20241017,37500,67.47,20240104,1.61,N,340570,500,44 억,,1380759,N,N,150,N,00,N 20241118,141116,55,40.00,KOSDAQ,,제약,N,N,N,Y,40,N,63100,-1100,5,-1.71,2739860100,43509,59.77,64200,64200,62400,83400,45000,64200,62972.26,16.99,0,-10746,66600,65400,63500,62300,60400,66000,62900,45,19200,500,47500,100,1,8128000,5129,18.69,3.90,12,0.54,3376.00,16170.00,78000,20241017,-19.10,37500,20240104,68.27,78000,-19.10,20241017,37500,68.27,20240104,78000,-19.10,20241017,37500,68.27,20240104,1.61,N,340570,500,44 억,,1380759,N,N,150,N,00,N diff --git a/340810/price/prices-20241101.csv b/340810/price/prices-20241101.csv index 38c37125f7e7..a18d6ad98744 100644 --- a/340810/price/prices-20241101.csv +++ b/340810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161054,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-15,5,-0.52,26157075,9114,42.74,2890,2915,2835,3740,2020,2880,2869.99,0.60,0,-1610,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,304,-2.89,1.44,12,0.09,-993.00,1994.00,9870,20231123,-70.97,2655,20241115,7.91,9420,-69.59,20240129,2655,7.91,20241115,9870,-70.97,20231123,2655,7.91,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N +20241119,151116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2845,-35,5,-1.22,25529740,8895,41.72,2890,2915,2835,3740,2020,2880,2870.12,0.60,0,-1610,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,302,-2.87,1.43,12,0.08,-993.00,1994.00,9870,20231123,-71.18,2655,20241115,7.16,9420,-69.80,20240129,2655,7.16,20241115,9870,-71.18,20231123,2655,7.16,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N +20241119,141114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,-20,5,-0.69,20482415,7120,33.39,2890,2915,2845,3740,2020,2880,2876.74,0.60,0,-1389,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,303,-2.88,1.43,12,0.07,-993.00,1994.00,9870,20231123,-71.02,2655,20241115,7.72,9420,-69.64,20240129,2655,7.72,20241115,9870,-71.02,20231123,2655,7.72,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N +20241119,131116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,-10,5,-0.35,19938805,6930,32.50,2890,2915,2845,3740,2020,2880,2877.17,0.60,0,-1231,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,304,-2.89,1.44,12,0.07,-993.00,1994.00,9870,20231123,-70.92,2655,20241115,8.10,9420,-69.53,20240129,2655,8.10,20241115,9870,-70.92,20231123,2655,8.10,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N +20241119,121103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2875,-5,5,-0.17,19283760,6702,31.43,2890,2915,2845,3740,2020,2880,2877.31,0.60,0,-1103,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,305,-2.90,1.44,12,0.06,-993.00,1994.00,9870,20231123,-70.87,2655,20241115,8.29,9420,-69.48,20240129,2655,8.29,20241115,9870,-70.87,20231123,2655,8.29,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N +20241119,111115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2875,-5,5,-0.17,10844210,3770,17.68,2890,2915,2855,3740,2020,2880,2876.45,0.60,0,-1028,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,305,-2.90,1.44,12,0.04,-993.00,1994.00,9870,20231123,-70.87,2655,20241115,8.29,9420,-69.48,20240129,2655,8.29,20241115,9870,-70.87,20231123,2655,8.29,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N +20241119,101140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2895,15,2,0.52,7579075,2634,12.35,2890,2915,2855,3740,2020,2880,2877.40,0.60,0,-893,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,307,-2.92,1.45,12,0.02,-993.00,1994.00,9870,20231123,-70.67,2655,20241115,9.04,9420,-69.27,20240129,2655,9.04,20241115,9870,-70.67,20231123,2655,9.04,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N +20241119,091138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2860,-20,5,-0.69,926115,321,1.51,2890,2915,2860,3740,2020,2880,2885.09,0.60,0,-168,3153,3016,2943,2806,2733,2980,2770,53,860,500,1950,5,1,10597863,303,-2.88,1.43,12,0.00,-993.00,1994.00,9870,20231123,-71.02,2655,20241115,7.72,9420,-69.64,20240129,2655,7.72,20241115,9870,-71.02,20231123,2655,7.72,20241115,0.24,N,340810,500,53 억,,63954,N,N,0,N,00,N 20241118,161100,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2880,-55,5,-1.87,61931745,21320,52.94,2905,3080,2870,3815,2055,2935,2904.87,0.59,0,1616,3181,3057,2856,2732,2531,3120,2795,53,880,500,1990,5,1,10597863,305,-2.90,1.44,12,0.20,-993.00,1994.00,9870,20231123,-70.82,2655,20241115,8.47,9420,-69.43,20240129,2655,8.47,20241115,9870,-70.82,20231123,2655,8.47,20241115,0.24,N,340810,500,53 억,,62316,N,N,0,N,00,N 20241118,151114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2905,-30,5,-1.02,61396065,21134,52.48,2905,3080,2870,3815,2055,2935,2905.08,0.59,0,1650,3181,3057,2856,2732,2531,3120,2795,53,880,500,1990,5,1,10597863,308,-2.93,1.46,12,0.20,-993.00,1994.00,9870,20231123,-70.57,2655,20241115,9.42,9420,-69.16,20240129,2655,9.42,20241115,9870,-70.57,20231123,2655,9.42,20241115,0.24,N,340810,500,53 억,,62316,N,N,0,N,00,N 20241118,141116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2875,-60,5,-2.04,56229805,19350,48.05,2905,3080,2870,3815,2055,2935,2905.93,0.59,0,1715,3181,3057,2856,2732,2531,3120,2795,53,880,500,1990,5,1,10597863,305,-2.90,1.44,12,0.18,-993.00,1994.00,9870,20231123,-70.87,2655,20241115,8.29,9420,-69.48,20240129,2655,8.29,20241115,9870,-70.87,20231123,2655,8.29,20241115,0.24,N,340810,500,53 억,,62316,N,N,0,N,00,N diff --git a/340930/price/prices-20241101.csv b/340930/price/prices-20241101.csv index aefac3bb1174..94b454d6bd1f 100644 --- a/340930/price/prices-20241101.csv +++ b/340930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161054,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1549,1,2,0.06,200792129,130835,43.75,1550,1566,1517,2010,1084,1548,1534.51,0.48,0,-2564,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,530,-3.99,0.74,12,0.38,-388.00,2092.00,6008,20240401,-74.22,1503,20241118,3.06,6008,-74.22,20240401,1503,3.06,20241118,17900,-91.35,20240401,1503,3.06,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N +20241119,151117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1524,-24,5,-1.55,185351131,120826,40.41,1550,1566,1517,2010,1084,1548,1534.03,0.48,0,-1051,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,521,-3.93,0.73,12,0.35,-388.00,2092.00,6008,20240401,-74.63,1503,20241118,1.40,6008,-74.63,20240401,1503,1.40,20241118,17900,-91.49,20240401,1503,1.40,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N +20241119,141114,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1537,-11,5,-0.71,136174979,88574,29.62,1550,1566,1530,2010,1084,1548,1537.41,0.48,0,1163,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,526,-3.96,0.73,12,0.26,-388.00,2092.00,6008,20240401,-74.42,1503,20241118,2.26,6008,-74.42,20240401,1503,2.26,20241118,17900,-91.41,20240401,1503,2.26,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N +20241119,131117,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1538,-10,5,-0.65,123626548,80456,26.91,1550,1566,1530,2010,1084,1548,1536.57,0.48,0,416,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,526,-3.96,0.74,12,0.24,-388.00,2092.00,6008,20240401,-74.40,1503,20241118,2.33,6008,-74.40,20240401,1503,2.33,20241118,17900,-91.41,20240401,1503,2.33,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N +20241119,121103,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1531,-17,5,-1.10,95758427,62359,20.85,1550,1566,1530,2010,1084,1548,1535.60,0.48,0,2602,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,524,-3.95,0.73,12,0.18,-388.00,2092.00,6008,20240401,-74.52,1503,20241118,1.86,6008,-74.52,20240401,1503,1.86,20241118,17900,-91.45,20240401,1503,1.86,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N +20241119,111116,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1545,-3,5,-0.19,75372563,49067,16.41,1550,1566,1530,2010,1084,1548,1536.12,0.48,0,5634,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,528,-3.98,0.74,12,0.14,-388.00,2092.00,6008,20240401,-74.28,1503,20241118,2.79,6008,-74.28,20240401,1503,2.79,20241118,17900,-91.37,20240401,1503,2.79,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N +20241119,101141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1533,-15,5,-0.97,57211794,37256,12.46,1550,1566,1530,2010,1084,1548,1535.64,0.48,0,-687,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,524,-3.95,0.73,12,0.11,-388.00,2092.00,6008,20240401,-74.48,1503,20241118,2.00,6008,-74.48,20240401,1503,2.00,20241118,17900,-91.44,20240401,1503,2.00,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N +20241119,091138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1553,5,2,0.32,24480191,15929,5.33,1550,1566,1530,2010,1084,1548,1536.83,0.48,0,5151,1659,1603,1553,1497,1447,1578,1472,171,462,500,1050,1,1,34204450,531,-4.00,0.74,12,0.05,-388.00,2092.00,6008,20240401,-74.15,1503,20241118,3.33,6008,-74.15,20240401,1503,3.33,20241118,17900,-91.32,20240401,1503,3.33,20241118,0.29,N,340930,500,171 억,,165402,N,N,0,N,00,N 20241118,161101,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1548,-31,5,-1.96,461616554,297664,20.06,1609,1609,1503,2050,1106,1579,1550.80,0.44,0,16178,2153,1866,1709,1422,1265,1787,1343,171,471,500,1070,1,1,34204450,529,-3.99,0.74,12,0.87,-388.00,2092.00,6008,20240401,-74.23,1503,20241118,2.99,6008,-74.23,20240401,1503,2.99,20241118,17900,-91.35,20240401,1503,2.99,20241118,0.34,N,340930,500,171 억,,149199,N,N,0,N,00,N 20241118,151114,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1528,-51,5,-3.23,450951384,290756,19.60,1609,1609,1503,2050,1106,1579,1550.96,0.44,0,17184,2153,1866,1709,1422,1265,1787,1343,171,471,500,1070,1,1,34204450,523,-3.94,0.73,12,0.85,-388.00,2092.00,6008,20240401,-74.57,1503,20241118,1.66,6008,-74.57,20240401,1503,1.66,20241118,17900,-91.46,20240401,1503,1.66,20241118,0.34,N,340930,500,171 억,,149199,N,N,0,N,00,N 20241118,141117,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,1542,-37,5,-2.34,375195792,241328,16.27,1609,1609,1503,2050,1106,1579,1554.71,0.44,0,23281,2153,1866,1709,1422,1265,1787,1343,171,471,500,1070,1,1,34204450,527,-3.97,0.74,12,0.71,-388.00,2092.00,6008,20240401,-74.33,1503,20241118,2.59,6008,-74.33,20240401,1503,2.59,20241118,17900,-91.39,20240401,1503,2.59,20241118,0.34,N,340930,500,171 억,,149199,N,N,0,N,00,N diff --git a/341170/price/prices-20241101.csv b/341170/price/prices-20241101.csv index e8c0efe074d9..719790c4a13b 100644 --- a/341170/price/prices-20241101.csv +++ b/341170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161054,57,100.00,KONEX,,,N,N,N,N, ,N,2470,-180,5,-6.79,5399105,2340,151.36,2255,2590,2255,3045,2255,2650,2307.31,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,260,-4.04,13.65,12,0.02,-612.00,181.00,8410,20240226,-70.63,1750,20240920,41.14,8410,-70.63,20240226,1750,41.14,20240920,8410,-70.63,20240226,1750,41.14,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241119,151117,57,100.00,KONEX,,,N,N,N,N, ,N,2465,-185,5,-6.98,5396635,2339,151.29,2255,2590,2255,3045,2255,2650,2307.24,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,260,-4.03,13.62,12,0.02,-612.00,181.00,8410,20240226,-70.69,1750,20240920,40.86,8410,-70.69,20240226,1750,40.86,20240920,8410,-70.69,20240226,1750,40.86,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241119,141115,57,100.00,KONEX,,,N,N,N,N, ,N,2370,-280,5,-10.57,4464545,1949,126.07,2255,2590,2255,3045,2255,2650,2290.68,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,250,-3.87,13.09,12,0.02,-612.00,181.00,8410,20240226,-71.82,1750,20240920,35.43,8410,-71.82,20240226,1750,35.43,20240920,8410,-71.82,20240226,1750,35.43,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241119,131117,57,100.00,KONEX,,,N,N,N,N, ,N,2375,-275,5,-10.38,4445585,1941,125.55,2255,2590,2255,3045,2255,2650,2290.36,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,250,-3.88,13.12,12,0.02,-612.00,181.00,8410,20240226,-71.76,1750,20240920,35.71,8410,-71.76,20240226,1750,35.71,20240920,8410,-71.76,20240226,1750,35.71,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241119,121104,57,100.00,KONEX,,,N,N,N,N, ,N,2380,-270,5,-10.19,4433710,1936,125.23,2255,2590,2255,3045,2255,2650,2290.14,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,251,-3.89,13.15,12,0.02,-612.00,181.00,8410,20240226,-71.70,1750,20240920,36.00,8410,-71.70,20240226,1750,36.00,20240920,8410,-71.70,20240226,1750,36.00,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241119,111116,57,100.00,KONEX,,,N,N,N,N, ,N,2380,-270,5,-10.19,4433710,1936,125.23,2255,2590,2255,3045,2255,2650,2290.14,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,251,-3.89,13.15,12,0.02,-612.00,181.00,8410,20240226,-71.70,1750,20240920,36.00,8410,-71.70,20240226,1750,36.00,20240920,8410,-71.70,20240226,1750,36.00,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241119,101141,57,100.00,KONEX,,,N,N,N,N, ,N,2470,-180,5,-6.79,4403570,1923,124.39,2255,2590,2255,3045,2255,2650,2289.95,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,260,-4.04,13.65,12,0.02,-612.00,181.00,8410,20240226,-70.63,1750,20240920,41.14,8410,-70.63,20240226,1750,41.14,20240920,8410,-70.63,20240226,1750,41.14,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N +20241119,091138,57,100.00,KONEX,,,N,N,N,N, ,N,2585,-65,5,-2.45,4367220,1908,123.42,2255,2590,2255,3045,2255,2650,2288.90,0.00,0,0,2950,2800,2650,2500,2350,2875,2575,53,395,500,1590,5,1,10533205,272,-4.22,14.28,12,0.02,-612.00,181.00,8410,20240226,-69.26,1750,20240920,47.71,8410,-69.26,20240226,1750,47.71,20240920,8410,-69.26,20240226,1750,47.71,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241118,161101,57,100.00,KONEX,,,N,N,N,N, ,N,2650,155,2,6.21,3887400,1546,17177.78,2500,2800,2500,2865,2125,2495,2514.49,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,53,370,500,1490,5,1,10533205,279,-4.33,14.64,12,0.01,-612.00,181.00,8410,20240226,-68.49,1750,20240920,51.43,8410,-68.49,20240226,1750,51.43,20240920,8410,-68.49,20240226,1750,51.43,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241118,151115,57,100.00,KONEX,,,N,N,N,N, ,N,2650,155,2,6.21,3887400,1546,17177.78,2500,2800,2500,2865,2125,2495,2514.49,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,53,370,500,1490,5,1,10533205,279,-4.33,14.64,12,0.01,-612.00,181.00,8410,20240226,-68.49,1750,20240920,51.43,8410,-68.49,20240226,1750,51.43,20240920,8410,-68.49,20240226,1750,51.43,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N 20241118,141117,57,100.00,KONEX,,,N,N,N,N, ,N,2650,155,2,6.21,3887400,1546,17177.78,2500,2800,2500,2865,2125,2495,2514.49,0.00,0,0,2501,2497,2496,2492,2491,2497,2492,53,370,500,1490,5,1,10533205,279,-4.33,14.64,12,0.01,-612.00,181.00,8410,20240226,-68.49,1750,20240920,51.43,8410,-68.49,20240226,1750,51.43,20240920,8410,-68.49,20240226,1750,51.43,20240920,0.00,N,341170,500,52 억,,0,N,N,0,N,00,N diff --git a/341310/price/prices-20241101.csv b/341310/price/prices-20241101.csv index f21a05fde018..117aab0494df 100644 --- a/341310/price/prices-20241101.csv +++ b/341310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161055,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,19336,28,164.71,700,797,663,895,663,779,690.57,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241119,151117,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,19336,28,164.71,700,797,663,895,663,779,690.57,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241119,141115,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,19336,28,164.71,700,797,663,895,663,779,690.57,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241119,131117,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,19336,28,164.71,700,797,663,895,663,779,690.57,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241119,121104,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,19336,28,164.71,700,797,663,895,663,779,690.57,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241119,111116,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,19336,28,164.71,700,797,663,895,663,779,690.57,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241119,101141,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,19336,28,164.71,700,797,663,895,663,779,690.57,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N +20241119,091139,57,100.00,KONEX,,,N,N,N,N, ,N,797,18,2,2.31,7797,11,64.71,700,797,700,895,663,779,708.82,0.00,0,0,871,825,752,706,633,788,669,17,116,100,460,1,1,17293400,138,-4.01,0.97,12,0.00,-199.00,823.00,1399,20240704,-43.03,426,20240314,87.09,1399,-43.03,20240704,426,87.09,20240314,1399,-43.03,20240704,426,87.09,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241118,161101,57,100.00,KONEX,,,N,N,N,N, ,N,779,-19,5,-2.38,11880,17,60.71,798,798,679,917,679,798,698.82,0.00,0,0,864,830,764,730,664,848,748,17,119,100,470,1,1,17293400,135,-3.91,0.95,12,0.00,-199.00,823.00,1399,20240704,-44.32,426,20240314,82.86,1399,-44.32,20240704,426,82.86,20240314,1399,-44.32,20240704,426,82.86,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241118,151115,57,100.00,KONEX,,,N,N,N,N, ,N,779,-19,5,-2.38,11880,17,60.71,798,798,679,917,679,798,698.82,0.00,0,0,864,830,764,730,664,848,748,17,119,100,470,1,1,17293400,135,-3.91,0.95,12,0.00,-199.00,823.00,1399,20240704,-44.32,426,20240314,82.86,1399,-44.32,20240704,426,82.86,20240314,1399,-44.32,20240704,426,82.86,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N 20241118,141117,57,100.00,KONEX,,,N,N,N,N, ,N,779,-19,5,-2.38,11880,17,60.71,798,798,679,917,679,798,698.82,0.00,0,0,864,830,764,730,664,848,748,17,119,100,470,1,1,17293400,135,-3.91,0.95,12,0.00,-199.00,823.00,1399,20240704,-44.32,426,20240314,82.86,1399,-44.32,20240704,426,82.86,20240314,1399,-44.32,20240704,426,82.86,20240314,0.00,N,341310,100,17 억,,0,N,N,0,N,00,N diff --git a/343090/price/prices-20241101.csv b/343090/price/prices-20241101.csv index 3ac9c211f7d7..06c036533b49 100644 --- a/343090/price/prices-20241101.csv +++ b/343090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161055,57,100.00,KONEX,,,N,N,N,N, ,N,1933,-97,5,-4.78,34708526,18180,51.33,2050,2050,1850,2330,1730,2030,1909.16,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,1,1,17841811,345,-9.43,19.53,12,0.10,-205.00,99.00,6600,20240404,-70.71,1513,20231122,27.76,6600,-70.71,20240404,1611,19.99,20241111,6600,-70.71,20240404,1513,27.76,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241119,151117,57,100.00,KONEX,,,N,N,N,N, ,N,1935,-95,5,-4.68,33896666,17760,50.15,2050,2050,1850,2330,1730,2030,1908.60,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,1,1,17841811,345,-9.44,19.55,12,0.10,-205.00,99.00,6600,20240404,-70.68,1513,20231122,27.89,6600,-70.68,20240404,1611,20.11,20241111,6600,-70.68,20240404,1513,27.89,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241119,141115,57,100.00,KONEX,,,N,N,N,N, ,N,1930,-100,5,-4.93,32910935,17241,48.68,2050,2050,1850,2330,1730,2030,1908.88,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,1,1,17841811,344,-9.41,19.49,12,0.10,-205.00,99.00,6600,20240404,-70.76,1513,20231122,27.56,6600,-70.76,20240404,1611,19.80,20241111,6600,-70.76,20240404,1513,27.56,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241119,131117,57,100.00,KONEX,,,N,N,N,N, ,N,1939,-91,5,-4.48,32635949,17098,48.28,2050,2050,1850,2330,1730,2030,1908.76,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,1,1,17841811,346,-9.46,19.59,12,0.10,-205.00,99.00,6600,20240404,-70.62,1513,20231122,28.16,6600,-70.62,20240404,1611,20.36,20241111,6600,-70.62,20240404,1513,28.16,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241119,121104,57,100.00,KONEX,,,N,N,N,N, ,N,1934,-96,5,-4.73,32304946,16925,47.79,2050,2050,1850,2330,1730,2030,1908.71,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,1,1,17841811,345,-9.43,19.54,12,0.09,-205.00,99.00,6600,20240404,-70.70,1513,20231122,27.83,6600,-70.70,20240404,1611,20.05,20241111,6600,-70.70,20240404,1513,27.83,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241119,111116,57,100.00,KONEX,,,N,N,N,N, ,N,1944,-86,5,-4.24,29505165,15455,43.64,2050,2050,1850,2330,1730,2030,1909.10,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,1,1,17841811,347,-9.48,19.64,12,0.09,-205.00,99.00,6600,20240404,-70.55,1513,20231122,28.49,6600,-70.55,20240404,1611,20.67,20241111,6600,-70.55,20240404,1513,28.49,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241119,101141,57,100.00,KONEX,,,N,N,N,N, ,N,1988,-42,5,-2.07,22112924,11586,32.71,2050,2050,1901,2330,1730,2030,1908.59,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,1,1,17841811,355,-9.70,20.08,12,0.06,-205.00,99.00,6600,20240404,-69.88,1513,20231122,31.39,6600,-69.88,20240404,1611,23.40,20241111,6600,-69.88,20240404,1513,31.39,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N +20241119,091139,57,100.00,KONEX,,,N,N,N,N, ,N,2025,-5,5,-0.25,10159455,5319,15.02,2050,2050,1901,2330,1730,2030,1910.03,0.00,0,0,2250,2139,2009,1898,1768,2195,1954,89,300,500,1210,5,1,17841811,361,-9.88,20.45,12,0.03,-205.00,99.00,6600,20240404,-69.32,1513,20231122,33.84,6600,-69.32,20240404,1611,25.70,20241111,6600,-69.32,20240404,1513,33.84,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241118,161101,57,100.00,KONEX,,,N,N,N,N, ,N,2030,151,2,8.04,72226758,35417,1097.86,1900,2120,1879,2160,1598,1879,2039.32,0.00,0,0,1948,1913,1862,1827,1776,1888,1802,89,281,500,1120,5,1,17841811,362,-9.90,20.51,12,0.20,-205.00,99.00,6600,20240404,-69.24,1513,20231122,34.17,6600,-69.24,20240404,1611,26.01,20241111,6600,-69.24,20240404,1513,34.17,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241118,151115,57,100.00,KONEX,,,N,N,N,N, ,N,2040,161,2,8.57,71794368,35204,1091.26,1900,2120,1879,2160,1598,1879,2039.38,0.00,0,0,1948,1913,1862,1827,1776,1888,1802,89,281,500,1120,5,1,17841811,364,-9.95,20.61,12,0.20,-205.00,99.00,6600,20240404,-69.09,1513,20231122,34.83,6600,-69.09,20240404,1611,26.63,20241111,6600,-69.09,20240404,1513,34.83,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N 20241118,141117,57,100.00,KONEX,,,N,N,N,N, ,N,1969,90,2,4.79,69007062,33807,1047.95,1900,2120,1879,2160,1598,1879,2041.21,0.00,0,0,1948,1913,1862,1827,1776,1888,1802,89,281,500,1120,1,1,17841811,351,-9.60,19.89,12,0.19,-205.00,99.00,6600,20240404,-70.17,1513,20231122,30.14,6600,-70.17,20240404,1611,22.22,20241111,6600,-70.17,20240404,1513,30.14,20231122,0.00,N,343090,500,89 억,,0,N,N,0,N,00,N diff --git a/344820/price/prices-20241101.csv b/344820/price/prices-20241101.csv index 07d1ae511577..c8146a99f2ba 100644 --- a/344820/price/prices-20241101.csv +++ b/344820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161055,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37300,-100,5,-0.27,232283800,6216,63.64,37750,37750,37250,48600,26200,37400,37368.69,10.63,0,-3538,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5957,7.29,0.40,12,0.04,5117.00,93242.00,43800,20240220,-14.84,36500,20241114,2.19,43800,-14.84,20240220,36500,2.19,20241114,43800,-14.84,20240220,36500,2.19,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,65,N,00,N +20241119,151118,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37250,-150,5,-0.40,225119600,6024,61.68,37750,37750,37250,48600,26200,37400,37370.45,10.63,0,-3492,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5949,7.28,0.40,12,0.04,5117.00,93242.00,43800,20240220,-14.95,36500,20241114,2.05,43800,-14.95,20240220,36500,2.05,20241114,43800,-14.95,20240220,36500,2.05,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,448,N,00,N +20241119,141116,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37400,0,3,0.00,180886750,4839,49.54,37750,37750,37250,48600,26200,37400,37381.02,10.63,0,-2727,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5973,7.31,0.40,12,0.03,5117.00,93242.00,43800,20240220,-14.61,36500,20241114,2.47,43800,-14.61,20240220,36500,2.47,20241114,43800,-14.61,20240220,36500,2.47,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,448,N,00,N +20241119,131118,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37400,0,3,0.00,171531450,4589,46.98,37750,37750,37250,48600,26200,37400,37378.83,10.63,0,-2601,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5973,7.31,0.40,12,0.03,5117.00,93242.00,43800,20240220,-14.61,36500,20241114,2.47,43800,-14.61,20240220,36500,2.47,20241114,43800,-14.61,20240220,36500,2.47,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,448,N,00,N +20241119,121104,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37300,-100,5,-0.27,144353350,3862,39.54,37750,37750,37250,48600,26200,37400,37377.87,10.63,0,-2103,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5957,7.29,0.40,12,0.02,5117.00,93242.00,43800,20240220,-14.84,36500,20241114,2.19,43800,-14.84,20240220,36500,2.19,20241114,43800,-14.84,20240220,36500,2.19,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,448,N,00,N +20241119,111117,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37350,-50,5,-0.13,110245800,2948,30.18,37750,37750,37300,48600,26200,37400,37396.81,10.63,0,-1391,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5965,7.30,0.40,12,0.02,5117.00,93242.00,43800,20240220,-14.73,36500,20241114,2.33,43800,-14.73,20240220,36500,2.33,20241114,43800,-14.73,20240220,36500,2.33,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,448,N,00,N +20241119,101142,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37400,0,3,0.00,73407350,1962,20.09,37750,37750,37300,48600,26200,37400,37414.55,10.63,0,-663,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5973,7.31,0.40,12,0.01,5117.00,93242.00,43800,20240220,-14.61,36500,20241114,2.47,43800,-14.61,20240220,36500,2.47,20241114,43800,-14.61,20240220,36500,2.47,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,448,N,00,N +20241119,091139,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37450,50,2,0.13,9671150,258,2.64,37750,37750,37400,48600,26200,37400,37485.08,10.63,0,-14,38133,37766,37533,37166,36933,37650,37050,160,11200,1000,29170,50,1,15970512,5981,7.32,0.40,12,0.00,5117.00,93242.00,43800,20240220,-14.50,36500,20241114,2.60,43800,-14.50,20240220,36500,2.60,20241114,43800,-14.50,20240220,36500,2.60,20241114,0.22,N,344820,1000,159 억,,1697894,N,N,448,N,00,N 20241118,161102,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37400,-50,5,-0.13,366263800,9737,62.42,37700,37900,37300,48650,26250,37450,37615.74,10.63,0,345,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,5973,7.31,0.40,12,0.06,5117.00,93242.00,43800,20240220,-14.61,36500,20241114,2.47,43800,-14.61,20240220,36500,2.47,20241114,43800,-14.61,20240220,36500,2.47,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,448,N,00,N 20241118,151116,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37450,0,3,0.00,330980400,8794,56.37,37700,37900,37300,48650,26250,37450,37637.07,10.63,0,340,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,5981,7.32,0.40,12,0.06,5117.00,93242.00,43800,20240220,-14.50,36500,20241114,2.60,43800,-14.50,20240220,36500,2.60,20241114,43800,-14.50,20240220,36500,2.60,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,22,N,00,N 20241118,141118,55,60.00,KOSPI,,비금속광물,N,N,N,Y,60,N,37500,50,2,0.13,290503950,7715,49.46,37700,37900,37300,48650,26250,37450,37654.43,10.63,0,522,38350,37900,37200,36750,36050,38125,36975,160,11200,1000,29210,50,1,15970512,5989,7.33,0.40,12,0.05,5117.00,93242.00,43800,20240220,-14.38,36500,20241114,2.74,43800,-14.38,20240220,36500,2.74,20241114,43800,-14.38,20240220,36500,2.74,20241114,0.22,N,344820,1000,159 억,,1697861,N,N,22,N,00,N diff --git a/344860/price/prices-20241101.csv b/344860/price/prices-20241101.csv index 06d75a188057..e254095474dd 100644 --- a/344860/price/prices-20241101.csv +++ b/344860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1608,-48,5,-2.90,53649127,32427,73.38,1688,1739,1596,2150,1160,1656,1654.77,9.31,0,-2094,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,193,13.51,1.21,12,0.27,119.00,1332.00,3530,20240118,-54.45,1500,20241115,7.20,3530,-54.45,20240118,1500,7.20,20241115,3530,-54.45,20240118,1500,7.20,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N +20241119,151118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,-26,5,-1.57,52013368,31410,71.08,1688,1739,1596,2150,1160,1656,1655.95,9.31,0,-1584,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,196,13.70,1.22,12,0.26,119.00,1332.00,3530,20240118,-53.82,1500,20241115,8.67,3530,-53.82,20240118,1500,8.67,20241115,3530,-53.82,20240118,1500,8.67,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N +20241119,141116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1612,-44,5,-2.66,43451968,26144,59.16,1688,1739,1596,2150,1160,1656,1662.02,9.31,0,1615,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,194,13.55,1.21,12,0.22,119.00,1332.00,3530,20240118,-54.33,1500,20241115,7.47,3530,-54.33,20240118,1500,7.47,20241115,3530,-54.33,20240118,1500,7.47,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N +20241119,131118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1653,-3,5,-0.18,32605681,19408,43.92,1688,1739,1615,2150,1160,1656,1680.01,9.31,0,-245,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,199,13.89,1.24,12,0.16,119.00,1332.00,3530,20240118,-53.17,1500,20241115,10.20,3530,-53.17,20240118,1500,10.20,20241115,3530,-53.17,20240118,1500,10.20,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N +20241119,121105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1631,-25,5,-1.51,26499171,15705,35.54,1688,1739,1615,2150,1160,1656,1687.31,9.31,0,-111,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,196,13.71,1.22,12,0.13,119.00,1332.00,3530,20240118,-53.80,1500,20241115,8.73,3530,-53.80,20240118,1500,8.73,20241115,3530,-53.80,20240118,1500,8.73,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N +20241119,111117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1635,-21,5,-1.27,25770082,15264,34.54,1688,1739,1615,2150,1160,1656,1688.29,9.31,0,-109,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,197,13.74,1.23,12,0.13,119.00,1332.00,3530,20240118,-53.68,1500,20241115,9.00,3530,-53.68,20240118,1500,9.00,20241115,3530,-53.68,20240118,1500,9.00,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N +20241119,101142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1664,8,2,0.48,22038360,13023,29.47,1688,1739,1623,2150,1160,1656,1692.27,9.31,0,-268,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,200,13.98,1.25,12,0.11,119.00,1332.00,3530,20240118,-52.86,1500,20241115,10.93,3530,-52.86,20240118,1500,10.93,20241115,3530,-52.86,20240118,1500,10.93,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N +20241119,091139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1650,-6,5,-0.36,3312822,1976,4.47,1688,1702,1650,2150,1160,1656,1676.54,9.31,0,12,1756,1706,1606,1556,1456,1731,1581,12,494,100,1150,1,1,12030000,198,13.87,1.24,12,0.02,119.00,1332.00,3530,20240118,-53.26,1500,20241115,10.00,3530,-53.26,20240118,1500,10.00,20241115,3530,-53.26,20240118,1500,10.00,20241115,0.14,N,344860,100,12 억,,1120108,N,N,0,N,00,N 20241118,161102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1656,135,2,8.88,70274946,44171,35.35,1513,1656,1506,1977,1065,1521,1590.70,9.32,0,-1774,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,199,13.92,1.24,12,0.37,119.00,1332.00,3530,20240118,-53.09,1500,20241115,10.40,3530,-53.09,20240118,1500,10.40,20241115,3530,-53.09,20240118,1500,10.40,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N 20241118,151116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1656,135,2,8.88,67262984,42351,33.89,1513,1656,1506,1977,1065,1521,1588.23,9.32,0,-1748,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,199,13.92,1.24,12,0.35,119.00,1332.00,3530,20240118,-53.09,1500,20241115,10.40,3530,-53.09,20240118,1500,10.40,20241115,3530,-53.09,20240118,1500,10.40,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N 20241118,141118,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1645,124,2,8.15,53013019,33697,26.97,1513,1651,1506,1977,1065,1521,1573.23,9.32,0,-1966,1653,1586,1543,1476,1433,1565,1455,12,456,100,1060,1,1,12030000,198,13.82,1.23,12,0.28,119.00,1332.00,3530,20240118,-53.40,1500,20241115,9.67,3530,-53.40,20240118,1500,9.67,20241115,3530,-53.40,20240118,1500,9.67,20241115,0.15,N,344860,100,12 억,,1121024,N,N,0,N,00,N diff --git a/346010/price/prices-20241101.csv b/346010/price/prices-20241101.csv index 7d7b7683e12a..48ff6da386da 100644 --- a/346010/price/prices-20241101.csv +++ b/346010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161056,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-200,5,-13.33,104600,79,0.00,1400,1400,1300,1725,1275,1500,1324.05,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241119,151118,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-200,5,-13.33,103300,78,0.00,1400,1400,1300,1725,1275,1500,1324.36,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241119,141116,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-200,5,-13.33,103300,78,0.00,1400,1400,1300,1725,1275,1500,1324.36,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241119,131118,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-200,5,-13.33,40000,30,0.00,1400,1400,1300,1725,1275,1500,1333.33,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241119,121105,57,100.00,KONEX,신저가,,N,N,N,N, ,N,1300,-200,5,-13.33,40000,30,0.00,1400,1400,1300,1725,1275,1500,1333.33,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,63,-1.98,56.52,12,0.00,-657.00,23.00,13200,20231123,-90.15,1300,20241119,0.00,10610,-87.75,20240118,1300,0.00,20241119,13200,-90.15,20231123,1300,0.00,20241119,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241119,111117,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,73,-2.28,65.22,12,0.00,-657.00,23.00,13200,20231123,-88.64,1500,20241115,0.00,10610,-85.86,20240118,1500,0.00,20241115,13200,-88.64,20231123,1500,0.00,20241115,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241119,101142,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,73,-2.28,65.22,12,0.00,-657.00,23.00,13200,20231123,-88.64,1500,20241115,0.00,10610,-85.86,20240118,1500,0.00,20241115,13200,-88.64,20231123,1500,0.00,20241115,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N +20241119,091140,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,73,-2.28,65.22,12,0.00,-657.00,23.00,13200,20231123,-88.64,1500,20241115,0.00,10610,-85.86,20240118,1500,0.00,20241115,13200,-88.64,20231123,1500,0.00,20241115,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241118,161102,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,73,-2.28,65.22,12,0.00,-657.00,23.00,14500,20231109,-89.66,1500,20241115,0.00,10610,-85.86,20240118,1500,0.00,20241115,13200,-88.64,20231123,1500,0.00,20241115,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241118,151116,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,73,-2.28,65.22,12,0.00,-657.00,23.00,14500,20231109,-89.66,1500,20241115,0.00,10610,-85.86,20240118,1500,0.00,20241115,13200,-88.64,20231123,1500,0.00,20241115,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N 20241118,141118,57,100.00,KONEX,,,N,N,N,N, ,N,1500,0,3,0.00,0,0,0.00,0,0,0,1725,1275,1500,0.00,0.00,0,0,1500,1500,1500,1500,1500,1500,1500,24,225,500,900,1,1,4860062,73,-2.28,65.22,12,0.00,-657.00,23.00,14500,20231109,-89.66,1500,20241115,0.00,10610,-85.86,20240118,1500,0.00,20241115,13200,-88.64,20231123,1500,0.00,20241115,0.00,N,346010,500,24 억,,0,N,N,0,N,00,N diff --git a/347000/price/prices-20241101.csv b/347000/price/prices-20241101.csv index 360a7acc684d..72deb3711cf3 100644 --- a/347000/price/prices-20241101.csv +++ b/347000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161056,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2125,-25,5,-1.16,77638165,36419,92.31,2150,2175,2115,2795,1505,2150,2131.80,0.84,0,-7010,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,701,-62.50,1.81,12,0.11,-34.00,1171.00,4275,20240130,-50.29,1966,20240806,8.09,4275,-50.29,20240130,1966,8.09,20240806,4275,-50.29,20240130,1966,8.09,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N +20241119,151118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2120,-30,5,-1.40,75645945,35480,89.93,2150,2175,2115,2795,1505,2150,2132.07,0.84,0,-7054,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,700,-62.35,1.81,12,0.11,-34.00,1171.00,4275,20240130,-50.41,1966,20240806,7.83,4275,-50.41,20240130,1966,7.83,20240806,4275,-50.41,20240130,1966,7.83,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N +20241119,141116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,-20,5,-0.93,66936105,31377,79.53,2150,2175,2115,2795,1505,2150,2133.29,0.84,0,-5106,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,703,-62.65,1.82,12,0.10,-34.00,1171.00,4275,20240130,-50.18,1966,20240806,8.34,4275,-50.18,20240130,1966,8.34,20240806,4275,-50.18,20240130,1966,8.34,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N +20241119,131119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2140,-10,5,-0.47,60126735,28195,71.46,2150,2175,2115,2795,1505,2150,2132.53,0.84,0,-2037,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,706,-62.94,1.83,12,0.09,-34.00,1171.00,4275,20240130,-49.94,1966,20240806,8.85,4275,-49.94,20240130,1966,8.85,20240806,4275,-49.94,20240130,1966,8.85,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N +20241119,121105,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2130,-20,5,-0.93,52710325,24709,62.63,2150,2175,2115,2795,1505,2150,2133.24,0.84,0,-1696,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,703,-62.65,1.82,12,0.07,-34.00,1171.00,4275,20240130,-50.18,1966,20240806,8.34,4275,-50.18,20240130,1966,8.34,20240806,4275,-50.18,20240130,1966,8.34,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N +20241119,111118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2115,-35,5,-1.63,35545710,16646,42.19,2150,2175,2115,2795,1505,2150,2135.39,0.84,0,-1608,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,698,-62.21,1.81,12,0.05,-34.00,1171.00,4275,20240130,-50.53,1966,20240806,7.58,4275,-50.53,20240130,1966,7.58,20240806,4275,-50.53,20240130,1966,7.58,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N +20241119,101142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2140,-10,5,-0.47,20713885,9659,24.48,2150,2175,2120,2795,1505,2150,2144.52,0.84,0,-2384,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,706,-62.94,1.83,12,0.03,-34.00,1171.00,4275,20240130,-49.94,1966,20240806,8.85,4275,-49.94,20240130,1966,8.85,20240806,4275,-49.94,20240130,1966,8.85,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N +20241119,091140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2145,-5,5,-0.23,16020460,7465,18.92,2150,2175,2140,2795,1505,2150,2146.08,0.84,0,-846,2223,2186,2113,2076,2003,2205,2095,169,645,500,1330,5,1,33004976,708,-63.09,1.83,12,0.02,-34.00,1171.00,4275,20240130,-49.82,1966,20240806,9.10,4275,-49.82,20240130,1966,9.10,20240806,4275,-49.82,20240130,1966,9.10,20240806,1.40,N,347000,500,168 억,,278410,N,N,0,N,00,N 20241118,161102,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2150,85,2,4.12,83224630,39439,37.52,2065,2150,2040,2680,1450,2065,2109.68,0.84,0,1484,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,710,-63.24,1.84,12,0.12,-34.00,1171.00,4275,20240130,-49.71,1966,20240806,9.36,4275,-49.71,20240130,1966,9.36,20240806,4275,-49.71,20240130,1966,9.36,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N 20241118,151117,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2135,70,2,3.39,76900815,36480,34.70,2065,2135,2040,2680,1450,2065,2108.03,0.84,0,2184,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,705,-62.79,1.82,12,0.11,-34.00,1171.00,4275,20240130,-50.06,1966,20240806,8.60,4275,-50.06,20240130,1966,8.60,20240806,4275,-50.06,20240130,1966,8.60,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N 20241118,141119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2125,60,2,2.91,71200150,33797,32.15,2065,2135,2040,2680,1450,2065,2106.70,0.84,0,2184,2298,2181,2093,1976,1888,2240,2035,169,615,500,1280,5,1,33004976,701,-62.50,1.81,12,0.10,-34.00,1171.00,4275,20240130,-50.29,1966,20240806,8.09,4275,-50.29,20240130,1966,8.09,20240806,4275,-50.29,20240130,1966,8.09,20240806,1.42,N,347000,500,168 억,,276926,N,N,0,N,00,N diff --git a/347700/price/prices-20241101.csv b/347700/price/prices-20241101.csv index 2f8adeff4dd0..84a1030c7600 100644 --- a/347700/price/prices-20241101.csv +++ b/347700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161056,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,-440,5,-13.17,3368845780,1130664,205.27,3300,3305,2600,4340,2340,3340,2980.03,1.42,0,-139144,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,591,-2.89,5.06,12,5.55,-1002.00,573.00,4560,20241107,-36.40,1613,20240624,79.79,4560,-36.40,20241107,1613,79.79,20240624,4560,-36.40,20241107,1613,79.79,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N +20241119,151119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2930,-410,5,-12.28,3295640435,1105362,200.68,3300,3305,2600,4340,2340,3340,2981.50,1.42,0,-137733,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,597,-2.92,5.11,12,5.42,-1002.00,573.00,4560,20241107,-35.75,1613,20240624,81.65,4560,-35.75,20241107,1613,81.65,20240624,4560,-35.75,20241107,1613,81.65,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N +20241119,141117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2980,-360,5,-10.78,1866133320,598311,108.62,3300,3305,2920,4340,2340,3340,3119.00,1.42,0,-111632,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,607,-2.97,5.20,12,2.94,-1002.00,573.00,4560,20241107,-34.65,1613,20240624,84.75,4560,-34.65,20241107,1613,84.75,20240624,4560,-34.65,20241107,1613,84.75,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N +20241119,131119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3030,-310,5,-9.28,961283795,303888,55.17,3300,3300,3015,4340,2340,3340,3163.28,1.42,0,-19910,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,618,-3.02,5.29,12,1.49,-1002.00,573.00,4560,20241107,-33.55,1613,20240624,87.85,4560,-33.55,20241107,1613,87.85,20240624,4560,-33.55,20241107,1613,87.85,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N +20241119,121105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3145,-195,5,-5.84,688749380,215355,39.10,3300,3300,3125,4340,2340,3340,3198.20,1.42,0,-11448,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,641,-3.14,5.49,12,1.06,-1002.00,573.00,4560,20241107,-31.03,1613,20240624,94.98,4560,-31.03,20241107,1613,94.98,20240624,4560,-31.03,20241107,1613,94.98,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N +20241119,111118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3230,-110,5,-3.29,454085640,141452,25.68,3300,3300,3125,4340,2340,3340,3210.17,1.42,0,-15316,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,658,-3.22,5.64,12,0.69,-1002.00,573.00,4560,20241107,-29.17,1613,20240624,100.25,4560,-29.17,20241107,1613,100.25,20240624,4560,-29.17,20241107,1613,100.25,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N +20241119,101142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3200,-140,5,-4.19,388606430,121092,21.98,3300,3300,3125,4340,2340,3340,3209.18,1.42,0,-8047,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,652,-3.19,5.58,12,0.59,-1002.00,573.00,4560,20241107,-29.82,1613,20240624,98.39,4560,-29.82,20241107,1613,98.39,20240624,4560,-29.82,20241107,1613,98.39,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N +20241119,091140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3190,-150,5,-4.49,133967135,41815,7.59,3300,3300,3125,4340,2340,3340,3203.80,1.42,0,2611,3696,3517,3171,2992,2646,3607,3082,102,1000,500,2270,5,1,20382013,650,-3.18,5.57,12,0.21,-1002.00,573.00,4560,20241107,-30.04,1613,20240624,97.77,4560,-30.04,20241107,1613,97.77,20240624,4560,-30.04,20241107,1613,97.77,20240624,0.00,N,347700,500,101 억,,288943,N,N,0,N,00,N 20241118,161103,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3340,365,2,12.27,1703386190,547921,174.91,2975,3350,2825,3865,2085,2975,3107.77,1.28,0,28262,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,681,-3.33,5.83,12,2.69,-1002.00,573.00,4560,20241107,-26.75,1613,20240624,107.07,4560,-26.75,20241107,1613,107.07,20240624,4560,-26.75,20241107,1613,107.07,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N 20241118,151117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3330,355,2,11.93,1486222665,482224,153.94,2975,3350,2825,3865,2085,2975,3082.02,1.28,0,33229,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,679,-3.32,5.81,12,2.37,-1002.00,573.00,4560,20241107,-26.97,1613,20240624,106.45,4560,-26.97,20241107,1613,106.45,20240624,4560,-26.97,20241107,1613,106.45,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N 20241118,141119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3075,100,2,3.36,716382310,245162,78.26,2975,3140,2825,3865,2085,2975,2922.08,1.28,0,-12541,3141,3057,2931,2847,2721,2995,2785,102,890,500,2020,5,1,20382013,627,-3.07,5.37,12,1.20,-1002.00,573.00,4560,20241107,-32.57,1613,20240624,90.64,4560,-32.57,20241107,1613,90.64,20240624,4560,-32.57,20241107,1613,90.64,20240624,0.00,N,347700,500,101 억,,261272,N,N,0,N,00,N diff --git a/347740/price/prices-20241101.csv b/347740/price/prices-20241101.csv index 1ae3ebc0cf66..8043db668c4a 100644 --- a/347740/price/prices-20241101.csv +++ b/347740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161057,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,-5,5,-0.24,113378135,53801,57.06,2105,2140,2090,2735,1475,2105,2108.76,0.80,0,-13587,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,630,13.12,0.84,12,0.18,160.00,2493.00,3530,20240626,-40.51,1980,20241115,6.06,3530,-40.51,20240626,1980,6.06,20241115,3530,-40.51,20240626,1980,6.06,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N +20241119,151119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,0,3,0.00,111397835,52858,56.06,2105,2140,2090,2735,1475,2105,2109.01,0.80,0,-13145,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,632,13.16,0.84,12,0.18,160.00,2493.00,3530,20240626,-40.37,1980,20241115,6.31,3530,-40.37,20240626,1980,6.31,20241115,3530,-40.37,20240626,1980,6.31,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N +20241119,141117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,10,2,0.48,91659835,43446,46.08,2105,2140,2105,2735,1475,2105,2113.79,0.80,0,-12081,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,635,13.22,0.85,12,0.14,160.00,2493.00,3530,20240626,-40.08,1980,20241115,6.82,3530,-40.08,20240626,1980,6.82,20241115,3530,-40.08,20240626,1980,6.82,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N +20241119,131119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,10,2,0.48,88484930,41944,44.48,2105,2140,2105,2735,1475,2105,2113.79,0.80,0,-11177,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,635,13.22,0.85,12,0.14,160.00,2493.00,3530,20240626,-40.08,1980,20241115,6.82,3530,-40.08,20240626,1980,6.82,20241115,3530,-40.08,20240626,1980,6.82,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N +20241119,121106,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2115,10,2,0.48,88378565,41894,44.43,2105,2140,2105,2735,1475,2105,2113.76,0.80,0,-11168,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,635,13.22,0.85,12,0.14,160.00,2493.00,3530,20240626,-40.08,1980,20241115,6.82,3530,-40.08,20240626,1980,6.82,20241115,3530,-40.08,20240626,1980,6.82,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N +20241119,111118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,0,3,0.00,86201655,40869,43.34,2105,2140,2105,2735,1475,2105,2113.26,0.80,0,-10323,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,632,13.16,0.84,12,0.14,160.00,2493.00,3530,20240626,-40.37,1980,20241115,6.31,3530,-40.37,20240626,1980,6.31,20241115,3530,-40.37,20240626,1980,6.31,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N +20241119,101143,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2120,15,2,0.71,75053610,35589,37.74,2105,2140,2105,2735,1475,2105,2113.90,0.80,0,-8211,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,636,13.25,0.85,12,0.12,160.00,2493.00,3530,20240626,-39.94,1980,20241115,7.07,3530,-39.94,20240626,1980,7.07,20241115,3530,-39.94,20240626,1980,7.07,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N +20241119,091140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,0,3,0.00,59309350,28140,29.84,2105,2140,2105,2735,1475,2105,2114.17,0.80,0,-3131,2191,2147,2101,2057,2011,2170,2080,150,630,500,1550,5,1,30010576,632,13.16,0.84,12,0.09,160.00,2493.00,3530,20240626,-40.37,1980,20241115,6.31,3530,-40.37,20240626,1980,6.31,20241115,3530,-40.37,20240626,1980,6.31,20241115,1.95,N,347740,500,150 억,,239469,N,N,0,N,00,N 20241118,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2105,30,2,1.45,198996780,94285,101.19,2055,2145,2055,2695,1455,2075,2118.75,0.81,0,-3131,2218,2146,2063,1991,1908,2182,2027,150,620,500,1530,5,1,30010576,632,13.16,0.84,12,0.31,160.00,2493.00,3530,20240626,-40.37,1980,20241115,6.31,3530,-40.37,20240626,1980,6.31,20241115,3530,-40.37,20240626,1980,6.31,20241115,1.97,N,347740,500,150 억,,242591,N,N,0,N,00,N 20241118,151117,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,25,2,1.20,78567850,37074,39.79,2055,2145,2055,2695,1455,2075,2119.22,0.81,0,-2998,2218,2146,2063,1991,1908,2182,2027,150,620,500,1530,5,1,30010576,630,13.12,0.84,12,0.12,160.00,2493.00,3530,20240626,-40.51,1980,20241115,6.06,3530,-40.51,20240626,1980,6.06,20241115,3530,-40.51,20240626,1980,6.06,20241115,1.97,N,347740,500,150 억,,242591,N,N,0,N,00,N 20241118,141119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,35,2,1.69,71891470,33900,36.38,2055,2145,2055,2695,1455,2075,2120.69,0.81,0,-3058,2218,2146,2063,1991,1908,2182,2027,150,620,500,1530,5,1,30010576,633,13.19,0.85,12,0.11,160.00,2493.00,3530,20240626,-40.23,1980,20241115,6.57,3530,-40.23,20240626,1980,6.57,20241115,3530,-40.23,20240626,1980,6.57,20241115,1.97,N,347740,500,150 억,,242591,N,N,0,N,00,N diff --git a/347770/price/prices-20241101.csv b/347770/price/prices-20241101.csv index aa04a932fccb..bae068639d18 100644 --- a/347770/price/prices-20241101.csv +++ b/347770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161057,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,-20,5,-0.97,40274498,19737,53.24,2080,2080,1999,2680,1450,2065,2040.56,0.53,0,-6564,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,467,16.90,0.78,12,0.09,121.00,2619.00,5990,20240131,-65.86,1802,20241115,13.49,5990,-65.86,20240131,1802,13.49,20241115,5990,-65.86,20240131,1802,13.49,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N +20241119,151119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-25,5,-1.21,38695793,18965,51.16,2080,2080,1999,2680,1450,2065,2040.38,0.53,0,-6399,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,466,16.86,0.78,12,0.08,121.00,2619.00,5990,20240131,-65.94,1802,20241115,13.21,5990,-65.94,20240131,1802,13.21,20241115,5990,-65.94,20240131,1802,13.21,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N +20241119,141117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-25,5,-1.21,35126783,17202,46.40,2080,2080,1999,2680,1450,2065,2042.02,0.53,0,-5709,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,466,16.86,0.78,12,0.08,121.00,2619.00,5990,20240131,-65.94,1802,20241115,13.21,5990,-65.94,20240131,1802,13.21,20241115,5990,-65.94,20240131,1802,13.21,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N +20241119,131119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2040,-25,5,-1.21,24330003,11908,32.12,2080,2080,1999,2680,1450,2065,2043.16,0.53,0,-677,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,466,16.86,0.78,12,0.05,121.00,2619.00,5990,20240131,-65.94,1802,20241115,13.21,5990,-65.94,20240131,1802,13.21,20241115,5990,-65.94,20240131,1802,13.21,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N +20241119,121106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2050,-15,5,-0.73,24280928,11884,32.06,2080,2080,1999,2680,1450,2065,2043.16,0.53,0,-653,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,469,16.94,0.78,12,0.05,121.00,2619.00,5990,20240131,-65.78,1802,20241115,13.76,5990,-65.78,20240131,1802,13.76,20241115,5990,-65.78,20240131,1802,13.76,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N +20241119,111118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,-20,5,-0.97,21742330,10622,28.65,2080,2080,2015,2680,1450,2065,2046.91,0.53,0,-424,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,467,16.90,0.78,12,0.05,121.00,2619.00,5990,20240131,-65.86,1802,20241115,13.49,5990,-65.86,20240131,1802,13.49,20241115,5990,-65.86,20240131,1802,13.49,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N +20241119,101143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2060,-5,5,-0.24,20224475,9874,26.64,2080,2080,2030,2680,1450,2065,2048.26,0.53,0,-84,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,471,17.02,0.79,12,0.04,121.00,2619.00,5990,20240131,-65.61,1802,20241115,14.32,5990,-65.61,20240131,1802,14.32,20241115,5990,-65.61,20240131,1802,14.32,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N +20241119,091141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2045,-20,5,-0.97,7137350,3455,9.32,2080,2080,2035,2680,1450,2065,2065.80,0.53,0,-39,2141,2102,2041,2002,1941,2122,2022,115,615,500,1400,5,1,22857042,467,16.90,0.78,12,0.02,121.00,2619.00,5990,20240131,-65.86,1802,20241115,13.49,5990,-65.86,20240131,1802,13.49,20241115,5990,-65.86,20240131,1802,13.49,20241115,3.85,N,347770,500,115 억,,120188,N,N,0,N,00,N 20241118,161103,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2065,85,2,4.29,73481557,36059,105.82,1992,2080,1980,2570,1386,1980,2037.81,0.52,0,1610,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,5,1,22857042,472,17.07,0.79,12,0.16,121.00,2619.00,5990,20240131,-65.53,1802,20241115,14.59,5990,-65.53,20240131,1802,14.59,20241115,5990,-65.53,20240131,1802,14.59,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N 20241118,151117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2015,35,2,1.77,64608252,31762,93.21,1992,2080,1980,2570,1386,1980,2034.14,0.52,0,1701,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,5,1,22857042,461,16.65,0.77,12,0.14,121.00,2619.00,5990,20240131,-66.36,1802,20241115,11.82,5990,-66.36,20240131,1802,11.82,20241115,5990,-66.36,20240131,1802,11.82,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N 20241118,141119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2015,35,2,1.77,58285225,28593,83.91,1992,2080,1980,2570,1386,1980,2038.44,0.52,0,287,2098,2038,1920,1860,1742,2069,1891,115,590,500,1340,5,1,22857042,461,16.65,0.77,12,0.13,121.00,2619.00,5990,20240131,-66.36,1802,20241115,11.82,5990,-66.36,20240131,1802,11.82,20241115,5990,-66.36,20240131,1802,11.82,20241115,3.86,N,347770,500,115 억,,118579,N,N,0,N,00,N diff --git a/347850/price/prices-20241101.csv b/347850/price/prices-20241101.csv index da9ed1a8852a..a8d3af9008a7 100644 --- a/347850/price/prices-20241101.csv +++ b/347850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161057,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34300,0,3,0.00,3814826500,111786,44.05,33900,35250,33400,44550,24050,34300,34126.00,0.00,0,11727,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3616,79.95,6.84,12,1.06,429.00,5017.00,53900,20240502,-36.36,25100,20240627,36.65,53900,-36.36,20240502,25100,36.65,20240627,53900,-36.36,20240502,25100,36.65,20240627,1.95,N,347850,500,52 억,,0,N,N,119,N,00,N +20241119,151119,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34450,150,2,0.44,3647406800,106911,42.13,33900,35250,33400,44550,24050,34300,34116.29,0.00,0,11726,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3632,80.30,6.87,12,1.01,429.00,5017.00,53900,20240502,-36.09,25100,20240627,37.25,53900,-36.09,20240502,25100,37.25,20240627,53900,-36.09,20240502,25100,37.25,20240627,1.95,N,347850,500,52 억,,0,N,N,201,N,00,N +20241119,141118,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,33900,-400,5,-1.17,3265335750,95736,37.72,33900,35250,33400,44550,24050,34300,34107.71,0.00,0,10760,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3574,79.02,6.76,12,0.91,429.00,5017.00,53900,20240502,-37.11,25100,20240627,35.06,53900,-37.11,20240502,25100,35.06,20240627,53900,-37.11,20240502,25100,35.06,20240627,1.95,N,347850,500,52 억,,0,N,N,201,N,00,N +20241119,131120,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,33700,-600,5,-1.75,2771112450,81019,31.92,33900,35250,33400,44550,24050,34300,34203.24,0.00,0,8233,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3553,78.55,6.72,12,0.77,429.00,5017.00,53900,20240502,-37.48,25100,20240627,34.26,53900,-37.48,20240502,25100,34.26,20240627,53900,-37.48,20240502,25100,34.26,20240627,1.95,N,347850,500,52 억,,0,N,N,201,N,00,N +20241119,121106,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,33650,-650,5,-1.90,2543902400,74285,29.27,33900,35250,33400,44550,24050,34300,34245.17,0.00,0,8578,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3548,78.44,6.71,12,0.70,429.00,5017.00,53900,20240502,-37.57,25100,20240627,34.06,53900,-37.57,20240502,25100,34.06,20240627,53900,-37.57,20240502,25100,34.06,20240627,1.95,N,347850,500,52 억,,0,N,N,201,N,00,N +20241119,111119,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,33800,-500,5,-1.46,2161892650,62928,24.80,33900,35250,33400,44550,24050,34300,34355.02,0.00,0,8060,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3563,78.79,6.74,12,0.60,429.00,5017.00,53900,20240502,-37.29,25100,20240627,34.66,53900,-37.29,20240502,25100,34.66,20240627,53900,-37.29,20240502,25100,34.66,20240627,1.95,N,347850,500,52 억,,0,N,N,201,N,00,N +20241119,101143,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34500,200,2,0.58,1120698250,32318,12.73,33900,35250,33900,44550,24050,34300,34677.22,0.00,0,-1842,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3637,80.42,6.88,12,0.31,429.00,5017.00,53900,20240502,-35.99,25100,20240627,37.45,53900,-35.99,20240502,25100,37.45,20240627,53900,-35.99,20240502,25100,37.45,20240627,1.95,N,347850,500,52 억,,0,N,N,201,N,00,N +20241119,091141,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34650,350,2,1.02,357951500,10357,4.08,33900,35000,33900,44550,24050,34300,34561.31,0.00,0,331,36166,35232,34366,33432,32566,34800,33000,53,10250,500,24010,50,1,10542729,3653,80.77,6.91,12,0.10,429.00,5017.00,53900,20240502,-35.71,25100,20240627,38.05,53900,-35.71,20240502,25100,38.05,20240627,53900,-35.71,20240502,25100,38.05,20240627,1.95,N,347850,500,52 억,,0,N,N,201,N,00,N 20241118,161104,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34300,-2700,5,-7.30,8679935150,253144,157.81,35100,35300,33500,48100,25900,37000,34288.40,0.00,0,-7642,38600,37800,36200,35400,33800,38200,35800,53,11100,500,25900,50,1,10542729,3616,79.95,6.84,12,2.40,429.00,5017.00,53900,20240502,-36.36,25100,20240627,36.65,53900,-36.36,20240502,25100,36.65,20240627,53900,-36.36,20240502,25100,36.65,20240627,1.73,N,347850,500,52 억,,0,N,N,200,N,00,N 20241118,151118,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34100,-2900,5,-7.84,8434907150,245987,153.35,35100,35300,33500,48100,25900,37000,34289.94,0.00,0,-7993,38600,37800,36200,35400,33800,38200,35800,53,11100,500,25900,50,1,10542729,3595,79.49,6.80,12,2.33,429.00,5017.00,53900,20240502,-36.73,25100,20240627,35.86,53900,-36.73,20240502,25100,35.86,20240627,53900,-36.73,20240502,25100,35.86,20240627,1.73,N,347850,500,52 억,,0,N,N,145,N,00,N 20241118,141119,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,34150,-2850,5,-7.70,7913156450,230642,143.79,35100,35300,33500,48100,25900,37000,34309.14,0.00,0,-5063,38600,37800,36200,35400,33800,38200,35800,53,11100,500,25900,50,1,10542729,3600,79.60,6.81,12,2.19,429.00,5017.00,53900,20240502,-36.64,25100,20240627,36.06,53900,-36.64,20240502,25100,36.06,20240627,53900,-36.64,20240502,25100,36.06,20240627,1.73,N,347850,500,52 억,,0,N,N,145,N,00,N diff --git a/347860/price/prices-20241101.csv b/347860/price/prices-20241101.csv index 9afbaf79af4b..95911ce970bc 100644 --- a/347860/price/prices-20241101.csv +++ b/347860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161057,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1997,-23,5,-1.14,94036728,46669,65.99,2035,2075,1990,2625,1415,2020,2014.98,0.41,0,-1804,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,1,1,22019668,440,-1.61,5.06,12,0.21,-1243.00,395.00,9790,20231123,-79.60,1771,20240625,12.76,9750,-79.52,20240109,1771,12.76,20240625,9790,-79.60,20231123,1771,12.76,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N +20241119,151120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2010,-10,5,-0.50,86221903,42762,60.47,2035,2075,1990,2625,1415,2020,2016.32,0.41,0,-2400,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,5,1,22019668,443,-1.62,5.09,12,0.19,-1243.00,395.00,9790,20231123,-79.47,1771,20240625,13.50,9750,-79.38,20240109,1771,13.50,20240625,9790,-79.47,20231123,1771,13.50,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N +20241119,141118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2005,-15,5,-0.74,70858259,35064,49.58,2035,2075,1998,2625,1415,2020,2020.83,0.41,0,1083,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,5,1,22019668,441,-1.61,5.08,12,0.16,-1243.00,395.00,9790,20231123,-79.52,1771,20240625,13.21,9750,-79.44,20240109,1771,13.21,20240625,9790,-79.52,20231123,1771,13.21,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N +20241119,131120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2005,-15,5,-0.74,58899845,29094,41.14,2035,2075,2000,2625,1415,2020,2024.47,0.41,0,2709,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,5,1,22019668,441,-1.61,5.08,12,0.13,-1243.00,395.00,9790,20231123,-79.52,1771,20240625,13.21,9750,-79.44,20240109,1771,13.21,20240625,9790,-79.52,20231123,1771,13.21,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N +20241119,121106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2025,5,2,0.25,46850340,23089,32.65,2035,2075,2000,2625,1415,2020,2029.12,0.41,0,1199,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,5,1,22019668,446,-1.63,5.13,12,0.10,-1243.00,395.00,9790,20231123,-79.32,1771,20240625,14.34,9750,-79.23,20240109,1771,14.34,20240625,9790,-79.32,20231123,1771,14.34,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N +20241119,111119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2020,0,3,0.00,45271225,22308,31.54,2035,2075,2000,2625,1415,2020,2029.37,0.41,0,1376,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,5,1,22019668,445,-1.63,5.11,12,0.10,-1243.00,395.00,9790,20231123,-79.37,1771,20240625,14.06,9750,-79.28,20240109,1771,14.06,20240625,9790,-79.37,20231123,1771,14.06,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N +20241119,101143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2010,-10,5,-0.50,32859190,16153,22.84,2035,2075,2000,2625,1415,2020,2034.25,0.41,0,80,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,5,1,22019668,443,-1.62,5.09,12,0.07,-1243.00,395.00,9790,20231123,-79.47,1771,20240625,13.50,9750,-79.38,20240109,1771,13.50,20240625,9790,-79.47,20231123,1771,13.50,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N +20241119,091141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2070,50,2,2.48,1773100,864,1.22,2035,2070,2035,2625,1415,2020,2052.20,0.41,0,-482,2173,2096,2058,1981,1943,2077,1962,110,605,500,1370,5,1,22019668,456,-1.67,5.24,12,0.00,-1243.00,395.00,9790,20231123,-78.86,1771,20240625,16.88,9750,-78.77,20240109,1771,16.88,20240625,9790,-78.86,20231123,1771,16.88,20240625,0.00,N,347860,500,110 억,,90392,N,N,0,N,00,N 20241118,161104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2020,20,2,1.00,145180985,70215,28.52,2050,2135,2020,2600,1400,2000,2067.74,0.38,0,6379,2274,2137,1993,1856,1712,2065,1784,110,600,500,1360,5,1,22019668,445,-1.63,5.11,12,0.32,-1243.00,395.00,9790,20231123,-79.37,1771,20240625,14.06,9750,-79.28,20240109,1771,14.06,20240625,9790,-79.37,20231123,1771,14.06,20240625,0.00,N,347860,500,110 억,,83930,N,N,0,N,00,N 20241118,151118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2030,30,2,1.50,136984925,66166,26.87,2050,2135,2020,2600,1400,2000,2070.32,0.38,0,5820,2274,2137,1993,1856,1712,2065,1784,110,600,500,1360,5,1,22019668,447,-1.63,5.14,12,0.30,-1243.00,395.00,9790,20231123,-79.26,1771,20240625,14.62,9750,-79.18,20240109,1771,14.62,20240625,9790,-79.26,20231123,1771,14.62,20240625,0.00,N,347860,500,110 억,,83930,N,N,0,N,00,N 20241118,141120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2065,65,2,3.25,109672355,52792,21.44,2050,2135,2020,2600,1400,2000,2077.44,0.38,0,6336,2274,2137,1993,1856,1712,2065,1784,110,600,500,1360,5,1,22019668,455,-1.66,5.23,12,0.24,-1243.00,395.00,9790,20231123,-78.91,1771,20240625,16.60,9750,-78.82,20240109,1771,16.60,20240625,9790,-78.91,20231123,1771,16.60,20240625,0.00,N,347860,500,110 억,,83930,N,N,0,N,00,N diff --git a/347890/price/prices-20241101.csv b/347890/price/prices-20241101.csv index 95d0b78738f2..f8b03b0447ae 100644 --- a/347890/price/prices-20241101.csv +++ b/347890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161058,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,0,3,0.00,87535160,16151,64.21,5470,5520,5150,7120,3840,5480,5419.80,0.47,0,-552,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,927,14.57,1.23,12,0.10,376.00,4459.00,8660,20240122,-36.72,5130,20241113,6.82,8660,-36.72,20240122,5130,6.82,20241113,8660,-36.72,20240122,5130,6.82,20241113,1.03,N,347890,100,16 억,,79322,N,N,3,N,00,N +20241119,151120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,20,2,0.36,87173460,16085,63.95,5470,5520,5150,7120,3840,5480,5419.55,0.47,0,-523,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,930,14.63,1.23,12,0.10,376.00,4459.00,8660,20240122,-36.49,5130,20241113,7.21,8660,-36.49,20240122,5130,7.21,20241113,8660,-36.49,20240122,5130,7.21,20241113,1.03,N,347890,100,16 억,,79322,N,N,0,N,00,N +20241119,141118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5450,-30,5,-0.55,76260620,14093,56.03,5470,5520,5150,7120,3840,5480,5411.24,0.47,0,221,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,922,14.49,1.22,12,0.08,376.00,4459.00,8660,20240122,-37.07,5130,20241113,6.24,8660,-37.07,20240122,5130,6.24,20241113,8660,-37.07,20240122,5130,6.24,20241113,1.03,N,347890,100,16 억,,79322,N,N,0,N,00,N +20241119,131120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,0,3,0.00,47798720,8853,35.20,5470,5520,5150,7120,3840,5480,5399.16,0.47,0,-133,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,927,14.57,1.23,12,0.05,376.00,4459.00,8660,20240122,-36.72,5130,20241113,6.82,8660,-36.72,20240122,5130,6.82,20241113,8660,-36.72,20240122,5130,6.82,20241113,1.03,N,347890,100,16 억,,79322,N,N,0,N,00,N +20241119,121107,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,20,2,0.36,37519240,6972,27.72,5470,5520,5150,7120,3840,5480,5381.42,0.47,0,268,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,930,14.63,1.23,12,0.04,376.00,4459.00,8660,20240122,-36.49,5130,20241113,7.21,8660,-36.49,20240122,5130,7.21,20241113,8660,-36.49,20240122,5130,7.21,20241113,1.03,N,347890,100,16 억,,79322,N,N,0,N,00,N +20241119,111119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,20,2,0.36,37338430,6939,27.59,5470,5520,5150,7120,3840,5480,5380.95,0.47,0,283,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,930,14.63,1.23,12,0.04,376.00,4459.00,8660,20240122,-36.49,5130,20241113,7.21,8660,-36.49,20240122,5130,7.21,20241113,8660,-36.49,20240122,5130,7.21,20241113,1.03,N,347890,100,16 억,,79322,N,N,0,N,00,N +20241119,101144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5500,20,2,0.36,36851240,6850,27.23,5470,5520,5150,7120,3840,5480,5379.74,0.47,0,283,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,930,14.63,1.23,12,0.04,376.00,4459.00,8660,20240122,-36.49,5130,20241113,7.21,8660,-36.49,20240122,5130,7.21,20241113,8660,-36.49,20240122,5130,7.21,20241113,1.03,N,347890,100,16 억,,79322,N,N,0,N,00,N +20241119,091141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,0,3,0.00,28422650,5313,21.12,5470,5480,5150,7120,3840,5480,5349.64,0.47,0,331,5720,5600,5510,5390,5300,5660,5450,17,1640,100,3940,10,1,16913204,927,14.57,1.23,12,0.03,376.00,4459.00,8660,20240122,-36.72,5130,20241113,6.82,8660,-36.72,20240122,5130,6.82,20241113,8660,-36.72,20240122,5130,6.82,20241113,1.03,N,347890,100,16 억,,79322,N,N,0,N,00,N 20241118,161104,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5480,-100,5,-1.79,138607260,25153,69.50,5420,5630,5420,7250,3910,5580,5510.57,0.47,0,269,5806,5692,5486,5372,5166,5750,5430,17,1670,100,4010,10,1,16913204,927,14.57,1.23,12,0.15,376.00,4459.00,8660,20240122,-36.72,5130,20241113,6.82,8660,-36.72,20240122,5130,6.82,20241113,8660,-36.72,20240122,5130,6.82,20241113,1.08,N,347890,100,16 억,,79068,N,N,0,N,00,N 20241118,151118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5520,-60,5,-1.08,137690390,24986,69.04,5420,5630,5420,7250,3910,5580,5510.70,0.47,0,367,5806,5692,5486,5372,5166,5750,5430,17,1670,100,4010,10,1,16913204,934,14.68,1.24,12,0.15,376.00,4459.00,8660,20240122,-36.26,5130,20241113,7.60,8660,-36.26,20240122,5130,7.60,20241113,8660,-36.26,20240122,5130,7.60,20241113,1.08,N,347890,100,16 억,,79068,N,N,0,N,00,N 20241118,141120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5460,-120,5,-2.15,126851960,23013,63.58,5420,5630,5420,7250,3910,5580,5512.19,0.47,0,788,5806,5692,5486,5372,5166,5750,5430,17,1670,100,4010,10,1,16913204,923,14.52,1.22,12,0.14,376.00,4459.00,8660,20240122,-36.95,5130,20241113,6.43,8660,-36.95,20240122,5130,6.43,20241113,8660,-36.95,20240122,5130,6.43,20241113,1.08,N,347890,100,16 억,,79068,N,N,0,N,00,N diff --git a/348030/price/prices-20241101.csv b/348030/price/prices-20241101.csv index 69fe6728749b..f1afabfbcf51 100644 --- a/348030/price/prices-20241101.csv +++ b/348030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161058,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4950,-20,5,-0.40,11640405,2349,57.10,5020,5050,4890,6460,3480,4970,4955.47,0.28,0,-656,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,5,1,9603800,475,-9.76,0.66,12,0.02,-507.00,7524.00,9920,20240131,-50.10,3990,20240805,24.06,9920,-50.10,20240131,3990,24.06,20240805,9920,-50.10,20240131,3990,24.06,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N +20241119,151120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4960,-10,5,-0.20,10793315,2178,52.94,5020,5050,4890,6460,3480,4970,4955.61,0.28,0,-618,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,5,1,9603800,476,-9.78,0.66,12,0.02,-507.00,7524.00,9920,20240131,-50.00,3990,20240805,24.31,9920,-50.00,20240131,3990,24.31,20240805,9920,-50.00,20240131,3990,24.31,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N +20241119,141118,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4970,0,3,0.00,9766860,1970,47.89,5020,5050,4890,6460,3480,4970,4957.80,0.28,0,-722,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,5,1,9603800,477,-9.80,0.66,12,0.02,-507.00,7524.00,9920,20240131,-49.90,3990,20240805,24.56,9920,-49.90,20240131,3990,24.56,20240805,9920,-49.90,20240131,3990,24.56,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N +20241119,131120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4970,0,3,0.00,9766860,1970,47.89,5020,5050,4890,6460,3480,4970,4957.80,0.28,0,-722,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,5,1,9603800,477,-9.80,0.66,12,0.02,-507.00,7524.00,9920,20240131,-49.90,3990,20240805,24.56,9920,-49.90,20240131,3990,24.56,20240805,9920,-49.90,20240131,3990,24.56,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N +20241119,121107,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4965,-5,5,-0.10,7859490,1586,38.55,5020,5050,4890,6460,3480,4970,4955.54,0.28,0,-500,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,5,1,9603800,477,-9.79,0.66,12,0.02,-507.00,7524.00,9920,20240131,-49.95,3990,20240805,24.44,9920,-49.95,20240131,3990,24.44,20240805,9920,-49.95,20240131,3990,24.44,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N +20241119,111120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5030,60,2,1.21,7750355,1564,38.02,5020,5050,4890,6460,3480,4970,4955.47,0.28,0,-483,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,10,1,9603800,483,-9.92,0.67,12,0.02,-507.00,7524.00,9920,20240131,-49.29,3990,20240805,26.07,9920,-49.29,20240131,3990,26.07,20240805,9920,-49.29,20240131,3990,26.07,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N +20241119,101144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,20,2,0.40,2301465,461,11.21,5020,5050,4970,6460,3480,4970,4992.33,0.28,0,-127,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,5,1,9603800,479,-9.84,0.66,12,0.00,-507.00,7524.00,9920,20240131,-49.70,3990,20240805,25.06,9920,-49.70,20240131,3990,25.06,20240805,9920,-49.70,20240131,3990,25.06,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N +20241119,091142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,50,2,1.01,481920,96,2.33,5020,5020,5020,6460,3480,4970,5020.00,0.28,0,-86,5203,5086,5023,4906,4843,5055,4875,10,1490,100,3370,10,1,9603800,482,-9.90,0.67,12,0.00,-507.00,7524.00,9920,20240131,-49.40,3990,20240805,25.81,9920,-49.40,20240131,3990,25.81,20240805,9920,-49.40,20240131,3990,25.81,20240805,1.08,N,348030,100,9 억,,26928,N,N,0,N,00,N 20241118,161104,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4970,-120,5,-2.36,20483260,4094,34.44,5070,5140,4960,6610,3570,5090,5004.43,0.28,0,-582,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,5,1,9603800,477,-9.80,0.66,12,0.04,-507.00,7524.00,9920,20240131,-49.90,3990,20240805,24.56,9920,-49.90,20240131,3990,24.56,20240805,9920,-49.90,20240131,3990,24.56,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N 20241118,151119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5000,-90,5,-1.77,18868040,3769,31.70,5070,5140,4960,6610,3570,5090,5006.11,0.28,0,-558,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,10,1,9603800,480,-9.86,0.66,12,0.04,-507.00,7524.00,9920,20240131,-49.60,3990,20240805,25.31,9920,-49.60,20240131,3990,25.31,20240805,9920,-49.60,20240131,3990,25.31,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N 20241118,141120,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4995,-95,5,-1.87,16989300,3391,28.52,5070,5140,4960,6610,3570,5090,5010.12,0.28,0,-558,5430,5260,5060,4890,4690,5345,4975,10,1520,100,3460,5,1,9603800,480,-9.85,0.66,12,0.04,-507.00,7524.00,9920,20240131,-49.65,3990,20240805,25.19,9920,-49.65,20240131,3990,25.19,20240805,9920,-49.65,20240131,3990,25.19,20240805,1.10,N,348030,100,9 억,,27322,N,N,0,N,00,N diff --git a/348080/price/prices-20241101.csv b/348080/price/prices-20241101.csv index 54927798e7af..a58aa9674fe2 100644 --- a/348080/price/prices-20241101.csv +++ b/348080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,720,-1,5,-0.14,99539767,137733,67.45,768,768,713,937,505,721,722.70,5.35,0,-21978,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,339,-1.58,0.79,12,0.29,-456.00,916.00,2870,20231204,-74.91,622,20240829,15.76,2335,-69.16,20240103,622,15.76,20240829,2870,-74.91,20231204,622,15.76,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N +20241119,151120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,721,0,3,0.00,71633119,98778,48.37,768,768,713,937,505,721,725.19,5.35,0,-26928,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,340,-1.58,0.79,12,0.21,-456.00,916.00,2870,20231204,-74.88,622,20240829,15.92,2335,-69.12,20240103,622,15.92,20240829,2870,-74.88,20231204,622,15.92,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N +20241119,141118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,721,0,3,0.00,59826290,82344,40.32,768,768,713,937,505,721,726.54,5.35,0,-23330,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,340,-1.58,0.79,12,0.17,-456.00,916.00,2870,20231204,-74.88,622,20240829,15.92,2335,-69.12,20240103,622,15.92,20240829,2870,-74.88,20231204,622,15.92,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N +20241119,131121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,722,1,2,0.14,59100961,81341,39.83,768,768,713,937,505,721,726.58,5.35,0,-23329,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,340,-1.58,0.79,12,0.17,-456.00,916.00,2870,20231204,-74.84,622,20240829,16.08,2335,-69.08,20240103,622,16.08,20240829,2870,-74.84,20231204,622,16.08,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N +20241119,121107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,728,7,2,0.97,47953602,66009,32.32,768,768,713,937,505,721,726.47,5.35,0,-18059,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,343,-1.60,0.79,12,0.14,-456.00,916.00,2870,20231204,-74.63,622,20240829,17.04,2335,-68.82,20240103,622,17.04,20240829,2870,-74.63,20231204,622,17.04,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N +20241119,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,719,-2,5,-0.28,39736058,54608,26.74,768,768,713,937,505,721,727.66,5.35,0,-16110,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,339,-1.58,0.78,12,0.12,-456.00,916.00,2870,20231204,-74.95,622,20240829,15.59,2335,-69.21,20240103,622,15.59,20240829,2870,-74.95,20231204,622,15.59,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N +20241119,101144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,721,0,3,0.00,29732559,40710,19.94,768,768,721,937,505,721,730.35,5.35,0,-14986,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,340,-1.58,0.79,12,0.09,-456.00,916.00,2870,20231204,-74.88,622,20240829,15.92,2335,-69.12,20240103,622,15.92,20240829,2870,-74.88,20231204,622,15.92,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N +20241119,091142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,737,16,2,2.22,5178626,6961,3.41,768,768,722,937,505,721,743.95,5.35,0,-4294,771,746,725,700,679,758,712,236,216,500,490,1,1,47152010,348,-1.62,0.80,12,0.01,-456.00,916.00,2870,20231204,-74.32,622,20240829,18.49,2335,-68.44,20240103,622,18.49,20240829,2870,-74.32,20231204,622,18.49,20240829,0.01,N,348080,500,235 억,,2524545,N,N,0,N,00,N 20241118,161105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,721,-37,5,-4.88,148656300,203600,69.37,704,750,704,985,531,758,730.14,5.36,0,-4052,810,783,748,721,686,797,735,236,227,500,510,1,1,47152010,340,-1.58,0.79,12,0.43,-456.00,916.00,2920,20231109,-75.31,622,20240829,15.92,2335,-69.12,20240103,622,15.92,20240829,2870,-74.88,20231204,622,15.92,20240829,0.01,N,348080,500,235 억,,2528660,N,N,0,N,00,N 20241118,151119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,726,-32,5,-4.22,145196150,198816,67.74,704,750,704,985,531,758,730.30,5.36,0,-1349,810,783,748,721,686,797,735,236,227,500,510,1,1,47152010,342,-1.59,0.79,12,0.42,-456.00,916.00,2920,20231109,-75.14,622,20240829,16.72,2335,-68.91,20240103,622,16.72,20240829,2870,-74.70,20231204,622,16.72,20240829,0.01,N,348080,500,235 억,,2528660,N,N,0,N,00,N 20241118,141120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,740,-18,5,-2.37,132139126,180774,61.60,704,750,704,985,531,758,730.96,5.36,0,-1511,810,783,748,721,686,797,735,236,227,500,510,1,1,47152010,349,-1.62,0.81,12,0.38,-456.00,916.00,2920,20231109,-74.66,622,20240829,18.97,2335,-68.31,20240103,622,18.97,20240829,2870,-74.22,20231204,622,18.97,20240829,0.01,N,348080,500,235 억,,2528660,N,N,0,N,00,N diff --git a/348150/price/prices-20241101.csv b/348150/price/prices-20241101.csv index 5ae0b596c044..94a477d424ef 100644 --- a/348150/price/prices-20241101.csv +++ b/348150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161058,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5670,-60,5,-1.05,306850180,54258,135.27,5700,5770,5500,7440,4020,5730,5655.39,0.69,0,-17094,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1098,-7.89,2.44,12,0.28,-719.00,2321.00,14150,20240103,-59.93,5350,20241114,5.98,14150,-59.93,20240103,5350,5.98,20241114,14150,-59.93,20240103,5350,5.98,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N +20241119,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5650,-80,5,-1.40,296742580,52473,130.82,5700,5770,5500,7440,4020,5730,5655.15,0.69,0,-16778,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1095,-7.86,2.43,12,0.27,-719.00,2321.00,14150,20240103,-60.07,5350,20241114,5.61,14150,-60.07,20240103,5350,5.61,20241114,14150,-60.07,20240103,5350,5.61,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N +20241119,141119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5680,-50,5,-0.87,261664880,46282,115.39,5700,5770,5500,7440,4020,5730,5653.71,0.69,0,-15472,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1100,-7.90,2.45,12,0.24,-719.00,2321.00,14150,20240103,-59.86,5350,20241114,6.17,14150,-59.86,20240103,5350,6.17,20241114,14150,-59.86,20240103,5350,6.17,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N +20241119,131121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5740,10,2,0.17,212144110,37611,93.77,5700,5740,5500,7440,4020,5730,5640.48,0.69,0,-11714,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1112,-7.98,2.47,12,0.19,-719.00,2321.00,14150,20240103,-59.43,5350,20241114,7.29,14150,-59.43,20240103,5350,7.29,20241114,14150,-59.43,20240103,5350,7.29,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N +20241119,121108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5610,-120,5,-2.09,179178140,31823,79.34,5700,5740,5500,7440,4020,5730,5630.46,0.69,0,-12061,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1087,-7.80,2.42,12,0.16,-719.00,2321.00,14150,20240103,-60.35,5350,20241114,4.86,14150,-60.35,20240103,5350,4.86,20241114,14150,-60.35,20240103,5350,4.86,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N +20241119,111120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5630,-100,5,-1.75,160206600,28440,70.91,5700,5740,5500,7440,4020,5730,5633.14,0.69,0,-10881,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1091,-7.83,2.43,12,0.15,-719.00,2321.00,14150,20240103,-60.21,5350,20241114,5.23,14150,-60.21,20240103,5350,5.23,20241114,14150,-60.21,20240103,5350,5.23,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N +20241119,101145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5590,-140,5,-2.44,140060160,24845,61.94,5700,5740,5500,7440,4020,5730,5637.36,0.69,0,-7843,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1083,-7.77,2.41,12,0.13,-719.00,2321.00,14150,20240103,-60.49,5350,20241114,4.49,14150,-60.49,20240103,5350,4.49,20241114,14150,-60.49,20240103,5350,4.49,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N +20241119,091142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5670,-60,5,-1.05,39318070,6940,17.30,5700,5730,5500,7440,4020,5730,5665.43,0.69,0,-3413,5950,5840,5670,5560,5390,5895,5615,97,1710,500,4010,10,1,19373850,1098,-7.89,2.44,12,0.04,-719.00,2321.00,14150,20240103,-59.93,5350,20241114,5.98,14150,-59.93,20240103,5350,5.98,20241114,14150,-59.93,20240103,5350,5.98,20241114,1.78,N,348150,500,96 억,,133739,N,N,0,N,00,N 20241118,161105,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5730,120,2,2.14,225895400,39695,52.37,5580,5780,5500,7290,3930,5610,5690.77,0.67,0,4377,5876,5742,5546,5412,5216,5810,5480,97,1680,500,3920,10,1,19373850,1110,-7.97,2.47,12,0.20,-719.00,2321.00,14150,20240103,-59.51,5350,20241114,7.10,14150,-59.51,20240103,5350,7.10,20241114,14150,-59.51,20240103,5350,7.10,20241114,1.80,N,348150,500,96 억,,129289,N,N,0,N,00,N 20241118,151119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5700,90,2,1.60,216623940,38076,50.23,5580,5780,5500,7290,3930,5610,5689.25,0.67,0,5017,5876,5742,5546,5412,5216,5810,5480,97,1680,500,3920,10,1,19373850,1104,-7.93,2.46,12,0.20,-719.00,2321.00,14150,20240103,-59.72,5350,20241114,6.54,14150,-59.72,20240103,5350,6.54,20241114,14150,-59.72,20240103,5350,6.54,20241114,1.80,N,348150,500,96 억,,129289,N,N,0,N,00,N 20241118,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5730,120,2,2.14,206627720,36323,47.92,5580,5780,5500,7290,3930,5610,5688.62,0.67,0,5138,5876,5742,5546,5412,5216,5810,5480,97,1680,500,3920,10,1,19373850,1110,-7.97,2.47,12,0.19,-719.00,2321.00,14150,20240103,-59.51,5350,20241114,7.10,14150,-59.51,20240103,5350,7.10,20241114,14150,-59.51,20240103,5350,7.10,20241114,1.80,N,348150,500,96 억,,129289,N,N,0,N,00,N diff --git a/348210/price/prices-20241101.csv b/348210/price/prices-20241101.csv index befebd9ad1b8..fdf4b7f42aef 100644 --- a/348210/price/prices-20241101.csv +++ b/348210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161059,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57600,700,2,1.23,1959682400,34173,42.31,57300,58400,56100,73900,39900,56900,57345.93,15.34,0,2023,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,6012,18.82,4.48,12,0.33,3060.00,12856.00,78800,20240125,-26.90,40350,20240909,42.75,78800,-26.90,20240125,40350,42.75,20240909,78800,-26.90,20240125,40350,42.75,20240909,2.77,N,348210,500,52 억,,1600678,N,N,518,N,00,N +20241119,151121,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57300,400,2,0.70,1874923700,32693,40.48,57300,58400,56100,73900,39900,56900,57349.39,15.34,0,2148,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,5981,18.73,4.46,12,0.31,3060.00,12856.00,78800,20240125,-27.28,40350,20240909,42.01,78800,-27.28,20240125,40350,42.01,20240909,78800,-27.28,20240125,40350,42.01,20240909,2.77,N,348210,500,52 억,,1600678,N,N,163,N,00,N +20241119,141119,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57100,200,2,0.35,1674908400,29193,36.14,57300,58400,56100,73900,39900,56900,57373.63,15.34,0,1690,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,5960,18.66,4.44,12,0.28,3060.00,12856.00,78800,20240125,-27.54,40350,20240909,41.51,78800,-27.54,20240125,40350,41.51,20240909,78800,-27.54,20240125,40350,41.51,20240909,2.77,N,348210,500,52 억,,1600678,N,N,163,N,00,N +20241119,131121,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57100,200,2,0.35,1480077500,25791,31.93,57300,58400,56100,73900,39900,56900,57387.36,15.34,0,2483,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,5960,18.66,4.44,12,0.25,3060.00,12856.00,78800,20240125,-27.54,40350,20240909,41.51,78800,-27.54,20240125,40350,41.51,20240909,78800,-27.54,20240125,40350,41.51,20240909,2.77,N,348210,500,52 억,,1600678,N,N,163,N,00,N +20241119,121108,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,58200,1300,2,2.28,1197924700,20912,25.89,57300,58400,56100,73900,39900,56900,57284.08,15.34,0,2018,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,6074,19.02,4.53,12,0.20,3060.00,12856.00,78800,20240125,-26.14,40350,20240909,44.24,78800,-26.14,20240125,40350,44.24,20240909,78800,-26.14,20240125,40350,44.24,20240909,2.77,N,348210,500,52 억,,1600678,N,N,163,N,00,N +20241119,111120,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,58300,1400,2,2.46,1054233300,18443,22.83,57300,58400,56100,73900,39900,56900,57161.70,15.34,0,2072,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,6085,19.05,4.53,12,0.18,3060.00,12856.00,78800,20240125,-26.02,40350,20240909,44.49,78800,-26.02,20240125,40350,44.49,20240909,78800,-26.02,20240125,40350,44.49,20240909,2.77,N,348210,500,52 억,,1600678,N,N,163,N,00,N +20241119,101145,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,57200,300,2,0.53,749631500,13191,16.33,57300,57700,56100,73900,39900,56900,56829.01,15.34,0,1617,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,5970,18.69,4.45,12,0.13,3060.00,12856.00,78800,20240125,-27.41,40350,20240909,41.76,78800,-27.41,20240125,40350,41.76,20240909,78800,-27.41,20240125,40350,41.76,20240909,2.77,N,348210,500,52 억,,1600678,N,N,163,N,00,N +20241119,091143,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56700,-200,5,-0.35,354250100,6223,7.70,57300,57700,56200,73900,39900,56900,56925.94,15.34,0,807,64166,60532,58266,54632,52366,59400,53500,52,17000,500,42100,100,1,10437250,5918,18.53,4.41,12,0.06,3060.00,12856.00,78800,20240125,-28.05,40350,20240909,40.52,78800,-28.05,20240125,40350,40.52,20240909,78800,-28.05,20240125,40350,40.52,20240909,2.77,N,348210,500,52 억,,1600678,N,N,163,N,00,N 20241118,161105,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56900,-4700,5,-7.63,4667715100,80690,146.42,61000,61900,56000,80000,43200,61600,57847.86,15.26,0,8375,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,5939,18.59,4.43,12,0.77,3060.00,12856.00,78800,20240125,-27.79,40350,20240909,41.02,78800,-27.79,20240125,40350,41.02,20240909,78800,-27.79,20240125,40350,41.02,20240909,2.77,N,348210,500,52 억,,1593065,N,N,162,N,00,N 20241118,151119,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56400,-5200,5,-8.44,4257401600,73460,133.30,61000,61900,56000,80000,43200,61600,57955.37,15.26,0,6442,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,5887,18.43,4.39,12,0.70,3060.00,12856.00,78800,20240125,-28.43,40350,20240909,39.78,78800,-28.43,20240125,40350,39.78,20240909,78800,-28.43,20240125,40350,39.78,20240909,2.77,N,348210,500,52 억,,1593065,N,N,16,N,00,N 20241118,141121,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,56600,-5000,5,-8.12,3545803900,60832,110.38,61000,61900,56000,80000,43200,61600,58288.46,15.26,0,5130,63733,62666,60733,59666,57733,63200,60200,52,18400,500,45580,100,1,10437250,5907,18.50,4.40,12,0.58,3060.00,12856.00,78800,20240125,-28.17,40350,20240909,40.27,78800,-28.17,20240125,40350,40.27,20240909,78800,-28.17,20240125,40350,40.27,20240909,2.77,N,348210,500,52 억,,1593065,N,N,16,N,00,N diff --git a/348340/price/prices-20241101.csv b/348340/price/prices-20241101.csv index 959b74599f2a..9802133bf54e 100644 --- a/348340/price/prices-20241101.csv +++ b/348340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161059,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20200,600,2,3.06,3129743490,153574,257.67,20850,21250,19700,25450,13720,19600,20379.60,0.31,0,-4992,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,50,1,10549170,2131,-11.94,8.84,12,1.46,-1692.00,2284.00,49700,20240115,-59.36,18030,20241115,12.04,49700,-59.36,20240115,18030,12.04,20241115,49700,-59.36,20240115,18030,12.04,20241115,0.08,N,348340,500,52 억,,32237,N,N,138,N,00,N +20241119,151121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19890,290,2,1.48,3070932520,150643,252.76,20850,21250,19700,25450,13720,19600,20385.50,0.31,0,-5215,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,10,1,10549170,2098,-11.76,8.71,12,1.43,-1692.00,2284.00,49700,20240115,-59.98,18030,20241115,10.32,49700,-59.98,20240115,18030,10.32,20241115,49700,-59.98,20240115,18030,10.32,20241115,0.08,N,348340,500,52 억,,32237,N,N,110,N,00,N +20241119,141119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19880,280,2,1.43,2881788290,141106,236.76,20850,21250,19700,25450,13720,19600,20422.86,0.31,0,-7303,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,10,1,10549170,2097,-11.75,8.70,12,1.34,-1692.00,2284.00,49700,20240115,-60.00,18030,20241115,10.26,49700,-60.00,20240115,18030,10.26,20241115,49700,-60.00,20240115,18030,10.26,20241115,0.08,N,348340,500,52 억,,32237,N,N,110,N,00,N +20241119,131121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19880,280,2,1.43,2797697630,136876,229.66,20850,21250,19700,25450,13720,19600,20439.65,0.31,0,-5763,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,10,1,10549170,2097,-11.75,8.70,12,1.30,-1692.00,2284.00,49700,20240115,-60.00,18030,20241115,10.26,49700,-60.00,20240115,18030,10.26,20241115,49700,-60.00,20240115,18030,10.26,20241115,0.08,N,348340,500,52 억,,32237,N,N,110,N,00,N +20241119,121108,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19720,120,2,0.61,2686445200,131259,220.23,20850,21250,19700,25450,13720,19600,20466.75,0.31,0,-4712,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,10,1,10549170,2080,-11.65,8.63,12,1.24,-1692.00,2284.00,49700,20240115,-60.32,18030,20241115,9.37,49700,-60.32,20240115,18030,9.37,20241115,49700,-60.32,20240115,18030,9.37,20241115,0.08,N,348340,500,52 억,,32237,N,N,110,N,00,N +20241119,111121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19890,290,2,1.48,2302118520,111926,187.80,20850,21250,19880,25450,13720,19600,20568.22,0.31,0,-1936,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,10,1,10549170,2098,-11.76,8.71,12,1.06,-1692.00,2284.00,49700,20240115,-59.98,18030,20241115,10.32,49700,-59.98,20240115,18030,10.32,20241115,49700,-59.98,20240115,18030,10.32,20241115,0.08,N,348340,500,52 억,,32237,N,N,110,N,00,N +20241119,101145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20650,1050,2,5.36,1819912020,88025,147.69,20850,21250,19950,25450,13720,19600,20674.94,0.31,0,-7074,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,50,1,10549170,2178,-12.20,9.04,12,0.83,-1692.00,2284.00,49700,20240115,-58.45,18030,20241115,14.53,49700,-58.45,20240115,18030,14.53,20241115,49700,-58.45,20240115,18030,14.53,20241115,0.08,N,348340,500,52 억,,32237,N,N,110,N,00,N +20241119,091143,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,20400,800,2,4.08,412052570,20300,34.06,20850,20850,19950,25450,13720,19600,20298.16,0.31,0,-9007,20606,20102,19446,18942,18286,20355,19195,53,5850,500,13720,50,1,10549170,2152,-12.06,8.93,12,0.19,-1692.00,2284.00,49700,20240115,-58.95,18030,20241115,13.14,49700,-58.95,20240115,18030,13.14,20241115,49700,-58.95,20240115,18030,13.14,20241115,0.08,N,348340,500,52 억,,32237,N,N,110,N,00,N 20241118,161105,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19600,720,2,3.81,1155424460,59061,104.11,18880,19950,18790,24500,13220,18880,19563.24,0.17,0,14672,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2068,-11.58,8.58,12,0.56,-1692.00,2284.00,49700,20240115,-60.56,18030,20241115,8.71,49700,-60.56,20240115,18030,8.71,20241115,49700,-60.56,20240115,18030,8.71,20241115,0.08,N,348340,500,52 억,,17510,N,N,110,N,00,N 20241118,151119,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19490,610,2,3.23,1110598880,56766,100.07,18880,19950,18790,24500,13220,18880,19564.51,0.17,0,14123,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2056,-11.52,8.53,12,0.54,-1692.00,2284.00,49700,20240115,-60.78,18030,20241115,8.10,49700,-60.78,20240115,18030,8.10,20241115,49700,-60.78,20240115,18030,8.10,20241115,0.08,N,348340,500,52 억,,17510,N,N,31,N,00,N 20241118,141121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,19570,690,2,3.65,1010672420,51637,91.03,18880,19950,18790,24500,13220,18880,19572.64,0.17,0,13386,19713,19296,18663,18246,17613,19505,18455,53,5620,500,13210,10,1,10549170,2064,-11.57,8.57,12,0.49,-1692.00,2284.00,49700,20240115,-60.62,18030,20241115,8.54,49700,-60.62,20240115,18030,8.54,20241115,49700,-60.62,20240115,18030,8.54,20241115,0.08,N,348340,500,52 억,,17510,N,N,31,N,00,N diff --git a/348350/price/prices-20241101.csv b/348350/price/prices-20241101.csv index e2320b16a77a..d45cc3d39f36 100644 --- a/348350/price/prices-20241101.csv +++ b/348350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161059,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,0,3,0.00,16061830,2322,6.78,6870,7100,6860,8950,4830,6890,6917.44,0.56,0,-650,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,702,11.08,0.60,12,0.02,622.00,11517.00,12480,20240508,-44.79,6360,20240805,8.33,12480,-44.79,20240508,6360,8.33,20240805,12480,-44.79,20240508,6360,8.33,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N +20241119,151121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6900,10,2,0.15,15172350,2193,6.41,6870,7100,6860,8950,4830,6890,6918.54,0.56,0,-679,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,703,11.09,0.60,12,0.02,622.00,11517.00,12480,20240508,-44.71,6360,20240805,8.49,12480,-44.71,20240508,6360,8.49,20240805,12480,-44.71,20240508,6360,8.49,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N +20241119,141119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6970,80,2,1.16,9801710,1414,4.13,6870,7100,6860,8950,4830,6890,6931.90,0.56,0,-369,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,710,11.21,0.61,12,0.01,622.00,11517.00,12480,20240508,-44.15,6360,20240805,9.59,12480,-44.15,20240508,6360,9.59,20240805,12480,-44.15,20240508,6360,9.59,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N +20241119,131122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6960,70,2,1.02,7600170,1098,3.21,6870,7100,6860,8950,4830,6890,6921.83,0.56,0,-331,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,709,11.19,0.60,12,0.01,622.00,11517.00,12480,20240508,-44.23,6360,20240805,9.43,12480,-44.23,20240508,6360,9.43,20240805,12480,-44.23,20240508,6360,9.43,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N +20241119,121109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6930,40,2,0.58,4640010,674,1.97,6870,6930,6860,8950,4830,6890,6884.29,0.56,0,-268,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,706,11.14,0.60,12,0.01,622.00,11517.00,12480,20240508,-44.47,6360,20240805,8.96,12480,-44.47,20240508,6360,8.96,20240805,12480,-44.47,20240508,6360,8.96,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N +20241119,111121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,-10,5,-0.15,4176370,607,1.77,6870,6930,6860,8950,4830,6890,6880.35,0.56,0,-279,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,701,11.06,0.60,12,0.01,622.00,11517.00,12480,20240508,-44.87,6360,20240805,8.18,12480,-44.87,20240508,6360,8.18,20240805,12480,-44.87,20240508,6360,8.18,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N +20241119,101145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,-20,5,-0.29,3351570,487,1.42,6870,6930,6860,8950,4830,6890,6882.07,0.56,0,-321,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,700,11.05,0.60,12,0.00,622.00,11517.00,12480,20240508,-44.95,6360,20240805,8.02,12480,-44.95,20240508,6360,8.02,20240805,12480,-44.95,20240508,6360,8.02,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N +20241119,091143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6880,-10,5,-0.15,303310,44,0.13,6870,6900,6870,8950,4830,6890,6893.41,0.56,0,-23,7350,7120,6850,6620,6350,6985,6485,51,2060,500,4960,10,1,10183600,701,11.06,0.60,12,0.00,622.00,11517.00,12480,20240508,-44.87,6360,20240805,8.18,12480,-44.87,20240508,6360,8.18,20240805,12480,-44.87,20240508,6360,8.18,20240805,1.10,N,348350,500,50 억,,57467,N,N,0,N,00,N 20241118,161106,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-90,5,-1.29,235943770,34181,92.15,7000,7080,6580,9070,4890,6980,6902.78,0.49,0,7537,7540,7260,6880,6600,6220,7400,6740,51,2090,500,5020,10,1,10183600,702,11.08,0.60,12,0.34,622.00,11517.00,12480,20240508,-44.79,6360,20240805,8.33,12480,-44.79,20240508,6360,8.33,20240805,12480,-44.79,20240508,6360,8.33,20240805,1.11,N,348350,500,50 억,,49924,N,N,0,N,00,N 20241118,151120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6890,-90,5,-1.29,224518450,32524,87.68,7000,7080,6580,9070,4890,6980,6903.16,0.49,0,8778,7540,7260,6880,6600,6220,7400,6740,51,2090,500,5020,10,1,10183600,702,11.08,0.60,12,0.32,622.00,11517.00,12480,20240508,-44.79,6360,20240805,8.33,12480,-44.79,20240508,6360,8.33,20240805,12480,-44.79,20240508,6360,8.33,20240805,1.11,N,348350,500,50 억,,49924,N,N,0,N,00,N 20241118,141122,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6870,-110,5,-1.58,211747950,30670,82.68,7000,7080,6580,9070,4890,6980,6904.07,0.49,0,9690,7540,7260,6880,6600,6220,7400,6740,51,2090,500,5020,10,1,10183600,700,11.05,0.60,12,0.30,622.00,11517.00,12480,20240508,-44.95,6360,20240805,8.02,12480,-44.95,20240508,6360,8.02,20240805,12480,-44.95,20240508,6360,8.02,20240805,1.11,N,348350,500,50 억,,49924,N,N,0,N,00,N diff --git a/348370/price/prices-20241101.csv b/348370/price/prices-20241101.csv index 854fd7f8eaeb..87110bb6767f 100644 --- a/348370/price/prices-20241101.csv +++ b/348370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161059,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,140900,7000,2,5.23,30872122700,230131,121.79,131900,141200,129000,174000,93800,133900,134131.82,13.98,0,-1020,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,29289,-49.93,9.20,12,1.11,-2822.00,15316.00,394500,20240408,-64.28,54200,20231110,159.96,394500,-64.28,20240408,78800,78.81,20240104,394500,-64.28,20240408,59100,138.41,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2028,N,00,N +20241119,151122,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,140200,6300,2,4.71,29030391200,217038,114.86,131900,140500,129000,174000,93800,133900,133757.17,13.98,0,1553,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,29143,-49.68,9.15,12,1.04,-2822.00,15316.00,394500,20240408,-64.46,54200,20231110,158.67,394500,-64.46,20240408,78800,77.92,20240104,394500,-64.46,20240408,59100,137.23,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2816,N,00,N +20241119,141120,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,136000,2100,2,1.57,23878785000,179691,95.10,131900,137900,129000,174000,93800,133900,132887.93,13.98,0,-2291,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,28270,-48.19,8.88,12,0.86,-2822.00,15316.00,394500,20240408,-65.53,54200,20231110,150.92,394500,-65.53,20240408,78800,72.59,20240104,394500,-65.53,20240408,59100,130.12,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2816,N,00,N +20241119,131122,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,136000,2100,2,1.57,18257015600,138476,73.29,131900,137000,129000,174000,93800,133900,131842.16,13.98,0,2887,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,28270,-48.19,8.88,12,0.67,-2822.00,15316.00,394500,20240408,-65.53,54200,20231110,150.92,394500,-65.53,20240408,78800,72.59,20240104,394500,-65.53,20240408,59100,130.12,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2816,N,00,N +20241119,121109,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,130300,-3600,5,-2.69,10690287600,81831,43.31,131900,133400,129000,174000,93800,133900,130637.81,13.98,0,2729,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,27085,-46.17,8.51,12,0.39,-2822.00,15316.00,394500,20240408,-66.97,54200,20231110,140.41,394500,-66.97,20240408,78800,65.36,20240104,394500,-66.97,20240408,59100,120.47,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2816,N,00,N +20241119,111121,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,130600,-3300,5,-2.46,8970745400,68619,36.32,131900,133400,129000,174000,93800,133900,130731.75,13.98,0,3916,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,27148,-46.28,8.53,12,0.33,-2822.00,15316.00,394500,20240408,-66.89,54200,20231110,140.96,394500,-66.89,20240408,78800,65.74,20240104,394500,-66.89,20240408,59100,120.98,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2816,N,00,N +20241119,101146,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,130800,-3100,5,-2.32,6445983000,49281,26.08,131900,133400,129000,174000,93800,133900,130799.31,13.98,0,789,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,27189,-46.35,8.54,12,0.24,-2822.00,15316.00,394500,20240408,-66.84,54200,20231110,141.33,394500,-66.84,20240408,78800,65.99,20240104,394500,-66.84,20240408,59100,121.32,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2816,N,00,N +20241119,091143,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,130300,-3600,5,-2.69,2776824900,21264,11.25,131900,133400,129000,174000,93800,133900,130584.96,13.98,0,-2473,143033,138466,134233,129666,125433,136350,127550,104,40100,500,93730,100,1,20786923,27085,-46.17,8.51,12,0.10,-2822.00,15316.00,394500,20240408,-66.97,54200,20231110,140.41,394500,-66.97,20240408,78800,65.36,20240104,394500,-66.97,20240408,59100,120.47,20231120,0.67,N,348370,500,103 억,,2906832,N,N,2816,N,00,N 20241118,161106,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,133900,-100,5,-0.07,25198180700,188060,25.98,135200,138800,130000,174200,93800,134000,133990.17,14.10,0,-15861,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,27834,-47.45,8.74,12,0.90,-2822.00,15316.00,394500,20240408,-66.06,54200,20231110,147.05,394500,-66.06,20240408,78800,69.92,20240104,394500,-66.06,20240408,59100,126.57,20231120,0.69,N,348370,500,103 억,,2930299,N,N,2810,N,00,N 20241118,151120,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,132000,-2000,5,-1.49,23621686400,176226,24.35,135200,138800,130000,174200,93800,134000,134042.02,14.10,0,-20061,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,27439,-46.78,8.62,12,0.85,-2822.00,15316.00,394500,20240408,-66.54,54200,20231110,143.54,394500,-66.54,20240408,78800,67.51,20240104,394500,-66.54,20240408,59100,123.35,20231120,0.69,N,348370,500,103 억,,2930299,N,N,3614,N,00,N 20241118,141122,57,100.00,KSQ150,,화학,N,N,N,N, ,Y,132100,-1900,5,-1.42,21311662500,158716,21.93,135200,138800,130000,174200,93800,134000,134275.56,14.10,0,-23885,158266,146132,127066,114932,95866,152200,121000,104,40200,500,93800,100,1,20786923,27460,-46.81,8.62,12,0.76,-2822.00,15316.00,394500,20240408,-66.51,54200,20231110,143.73,394500,-66.51,20240408,78800,67.64,20240104,394500,-66.51,20240408,59100,123.52,20231120,0.69,N,348370,500,103 억,,2930299,N,N,3614,N,00,N diff --git a/348950/price/prices-20241101.csv b/348950/price/prices-20241101.csv index 8cc45080e6ce..0519fb4fc37f 100644 --- a/348950/price/prices-20241101.csv +++ b/348950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161100,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2905,10,2,0.35,725844750,250339,66.81,2895,2920,2865,3760,2030,2895,2899.45,10.16,0,-14591,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5734,0.00,0.00,12,0.13,0.00,0.00,4375,20231201,-33.60,2815,20241115,3.20,4235,-31.40,20240307,2815,3.20,20241115,4375,-33.60,20231201,2815,3.20,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,469,N,00,N +20241119,151122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2905,10,2,0.35,699322600,241215,64.37,2895,2920,2865,3760,2030,2895,2899.17,10.16,0,-11800,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5734,0.00,0.00,12,0.12,0.00,0.00,4375,20231201,-33.60,2815,20241115,3.20,4235,-31.40,20240307,2815,3.20,20241115,4375,-33.60,20231201,2815,3.20,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,1011,N,00,N +20241119,141120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2900,5,2,0.17,549346770,189506,50.57,2895,2920,2865,3760,2030,2895,2898.84,10.16,0,-639,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5724,0.00,0.00,12,0.10,0.00,0.00,4375,20231201,-33.71,2815,20241115,3.02,4235,-31.52,20240307,2815,3.02,20241115,4375,-33.71,20231201,2815,3.02,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,1011,N,00,N +20241119,131122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2905,10,2,0.35,431185955,148762,39.70,2895,2920,2865,3760,2030,2895,2898.50,10.16,0,911,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5734,0.00,0.00,12,0.08,0.00,0.00,4375,20231201,-33.60,2815,20241115,3.20,4235,-31.40,20240307,2815,3.20,20241115,4375,-33.60,20231201,2815,3.20,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,1011,N,00,N +20241119,121109,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2910,15,2,0.52,334040240,115338,30.78,2895,2920,2865,3760,2030,2895,2896.19,10.16,0,-5799,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5744,0.00,0.00,12,0.06,0.00,0.00,4375,20231201,-33.49,2815,20241115,3.37,4235,-31.29,20240307,2815,3.37,20241115,4375,-33.49,20231201,2815,3.37,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,1011,N,00,N +20241119,111121,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2905,10,2,0.35,275350655,95136,25.39,2895,2920,2865,3760,2030,2895,2894.28,10.16,0,-8412,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5734,0.00,0.00,12,0.05,0.00,0.00,4375,20231201,-33.60,2815,20241115,3.20,4235,-31.40,20240307,2815,3.20,20241115,4375,-33.60,20231201,2815,3.20,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,1011,N,00,N +20241119,101146,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2900,5,2,0.17,219175735,75791,20.23,2895,2920,2865,3760,2030,2895,2891.84,10.16,0,-8318,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5724,0.00,0.00,12,0.04,0.00,0.00,4375,20231201,-33.71,2815,20241115,3.02,4235,-31.52,20240307,2815,3.02,20241115,4375,-33.71,20231201,2815,3.02,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,1011,N,00,N +20241119,091144,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2885,-10,5,-0.35,66677220,23144,6.18,2895,2900,2865,3760,2030,2895,2880.97,10.16,0,-4287,2991,2942,2906,2857,2821,2967,2882,1974,865,1000,2250,5,1,197376000,5694,0.00,0.00,12,0.01,0.00,0.00,4375,20231201,-34.06,2815,20241115,2.49,4235,-31.88,20240307,2815,2.49,20241115,4375,-34.06,20231201,2815,2.49,20241115,0.00,N,348950,1000,1973 억,,20058176,N,N,1011,N,00,N 20241118,161106,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2895,15,2,0.52,1089197075,374342,100.39,2880,2955,2870,3740,2020,2880,2909.64,10.16,0,24068,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5714,0.00,0.00,12,0.19,0.00,0.00,4375,20231201,-33.83,2815,20241115,2.84,4235,-31.64,20240307,2815,2.84,20241115,4375,-33.83,20231201,2815,2.84,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,1011,N,00,N 20241118,151120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2880,0,3,0.00,1017097300,349408,93.70,2880,2955,2870,3740,2020,2880,2910.92,10.16,0,24219,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5684,0.00,0.00,12,0.18,0.00,0.00,4375,20231201,-34.17,2815,20241115,2.31,4235,-32.00,20240307,2815,2.31,20241115,4375,-34.17,20231201,2815,2.31,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,2799,N,00,N 20241118,141122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,2895,15,2,0.52,884792955,303620,81.42,2880,2955,2870,3740,2020,2880,2914.15,10.16,0,25756,2923,2901,2858,2836,2793,2912,2847,1974,860,1000,2240,5,1,197376000,5714,0.00,0.00,12,0.15,0.00,0.00,4375,20231201,-33.83,2815,20241115,2.84,4235,-31.64,20240307,2815,2.84,20241115,4375,-33.83,20231201,2815,2.84,20241115,0.00,N,348950,1000,1973 억,,20057650,N,N,2799,N,00,N diff --git a/350520/price/prices-20241101.csv b/350520/price/prices-20241101.csv index 6066ebc8e82d..6f666b56ef32 100644 --- a/350520/price/prices-20241101.csv +++ b/350520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161100,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3925,5,2,0.13,67901020,17356,61.88,3935,3935,3905,5090,2745,3920,3912.25,1.33,0,3670,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1447,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-11.34,3394,20231117,15.65,4427,-11.34,20240607,3483,12.69,20240131,4500,-12.78,20240607,3540,10.88,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N +20241119,151122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3910,-10,5,-0.26,63970015,16352,58.30,3935,3935,3905,5090,2745,3920,3912.06,1.33,0,4087,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1441,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-11.68,3394,20231117,15.20,4427,-11.68,20240607,3483,12.26,20240131,4500,-13.11,20240607,3540,10.45,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N +20241119,141120,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3915,-5,5,-0.13,56716800,14498,51.69,3935,3935,3905,5090,2745,3920,3912.04,1.33,0,3896,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1443,0.00,0.00,12,0.04,0.00,0.00,4427,20240607,-11.57,3394,20231117,15.35,4427,-11.57,20240607,3483,12.40,20240131,4500,-13.00,20240607,3540,10.59,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N +20241119,131122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3910,-10,5,-0.26,46673930,11935,42.55,3935,3935,3905,5090,2745,3920,3910.68,1.33,0,3822,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1441,0.00,0.00,12,0.03,0.00,0.00,4427,20240607,-11.68,3394,20231117,15.20,4427,-11.68,20240607,3483,12.26,20240131,4500,-13.11,20240607,3540,10.45,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N +20241119,121109,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3910,-10,5,-0.26,31214895,7980,28.45,3935,3935,3905,5090,2745,3920,3911.64,1.33,0,3876,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1441,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-11.68,3394,20231117,15.20,4427,-11.68,20240607,3483,12.26,20240131,4500,-13.11,20240607,3540,10.45,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N +20241119,111122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3920,0,3,0.00,22083075,5645,20.12,3935,3935,3905,5090,2745,3920,3911.97,1.33,0,3081,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1445,0.00,0.00,12,0.02,0.00,0.00,4427,20240607,-11.45,3394,20231117,15.50,4427,-11.45,20240607,3483,12.55,20240131,4500,-12.89,20240607,3540,10.73,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N +20241119,101146,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3910,-10,5,-0.26,10080800,2575,9.18,3935,3935,3910,5090,2745,3920,3914.87,1.33,0,1137,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1441,0.00,0.00,12,0.01,0.00,0.00,4427,20240607,-11.68,3394,20231117,15.20,4427,-11.68,20240607,3483,12.26,20240131,4500,-13.11,20240607,3540,10.45,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N +20241119,091144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3930,10,2,0.26,200435,51,0.18,3935,3935,3930,5090,2745,3920,3930.10,1.33,0,-30,3953,3936,3918,3901,3883,3945,3910,369,1170,1000,2900,5,1,36866202,1449,0.00,0.00,12,0.00,0.00,0.00,4427,20240607,-11.23,3394,20231117,15.79,4427,-11.23,20240607,3483,12.83,20240131,4500,-12.67,20240607,3540,11.02,20240131,0.00,N,350520,1000,368 억,,491149,N,N,0,N,00,N 20241118,161107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3920,20,2,0.51,109708385,28050,69.51,3900,3935,3900,5070,2730,3900,3911.14,1.33,0,3683,3986,3942,3901,3857,3816,3922,3837,369,1170,1000,2880,5,1,36866202,1445,0.00,0.00,12,0.08,0.00,0.00,4427,20240607,-11.45,3394,20231117,15.50,4427,-11.45,20240607,3483,12.55,20240131,4500,-12.89,20240607,3540,10.73,20240131,0.00,N,350520,1000,368 억,,489000,N,N,0,N,00,N 20241118,151121,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3925,25,2,0.64,103479335,26461,65.57,3900,3935,3900,5070,2730,3900,3910.64,1.33,0,3583,3986,3942,3901,3857,3816,3922,3837,369,1170,1000,2880,5,1,36866202,1447,0.00,0.00,12,0.07,0.00,0.00,4427,20240607,-11.34,3394,20231117,15.65,4427,-11.34,20240607,3483,12.69,20240131,4500,-12.78,20240607,3540,10.88,20240131,0.00,N,350520,1000,368 억,,489000,N,N,0,N,00,N 20241118,141122,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3910,10,2,0.26,76914750,19682,48.77,3900,3935,3900,5070,2730,3900,3907.87,1.33,0,3536,3986,3942,3901,3857,3816,3922,3837,369,1170,1000,2880,5,1,36866202,1441,0.00,0.00,12,0.05,0.00,0.00,4427,20240607,-11.68,3394,20231117,15.20,4427,-11.68,20240607,3483,12.26,20240131,4500,-13.11,20240607,3540,10.45,20240131,0.00,N,350520,1000,368 억,,489000,N,N,0,N,00,N diff --git a/351020/price/prices-20241101.csv b/351020/price/prices-20241101.csv index 853324d38a19..5deeb2149319 100644 --- a/351020/price/prices-20241101.csv +++ b/351020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161100,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-180,5,-2.89,1210000,200,0.00,6050,6050,6050,7160,5300,6230,6050.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,126,16.90,3.34,12,0.01,358.00,1814.00,7700,20240920,-21.43,4250,20240830,42.35,7700,-21.43,20240920,4250,42.35,20240830,7700,-21.43,20240920,4250,42.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241119,151122,57,100.00,KONEX,,,N,N,N,N, ,N,6050,-180,5,-2.89,1210000,200,0.00,6050,6050,6050,7160,5300,6230,6050.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,126,16.90,3.34,12,0.01,358.00,1814.00,7700,20240920,-21.43,4250,20240830,42.35,7700,-21.43,20240920,4250,42.35,20240830,7700,-21.43,20240920,4250,42.35,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241119,141121,57,100.00,KONEX,,,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,7160,5300,6230,0.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,129,17.40,3.43,12,0.00,358.00,1814.00,7700,20240920,-19.09,4250,20240830,46.59,7700,-19.09,20240920,4250,46.59,20240830,7700,-19.09,20240920,4250,46.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241119,131123,57,100.00,KONEX,,,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,7160,5300,6230,0.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,129,17.40,3.43,12,0.00,358.00,1814.00,7700,20240920,-19.09,4250,20240830,46.59,7700,-19.09,20240920,4250,46.59,20240830,7700,-19.09,20240920,4250,46.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241119,121109,57,100.00,KONEX,,,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,7160,5300,6230,0.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,129,17.40,3.43,12,0.00,358.00,1814.00,7700,20240920,-19.09,4250,20240830,46.59,7700,-19.09,20240920,4250,46.59,20240830,7700,-19.09,20240920,4250,46.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241119,111122,57,100.00,KONEX,,,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,7160,5300,6230,0.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,129,17.40,3.43,12,0.00,358.00,1814.00,7700,20240920,-19.09,4250,20240830,46.59,7700,-19.09,20240920,4250,46.59,20240830,7700,-19.09,20240920,4250,46.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241119,101146,57,100.00,KONEX,,,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,7160,5300,6230,0.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,129,17.40,3.43,12,0.00,358.00,1814.00,7700,20240920,-19.09,4250,20240830,46.59,7700,-19.09,20240920,4250,46.59,20240830,7700,-19.09,20240920,4250,46.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N +20241119,091144,57,100.00,KONEX,,,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,7160,5300,6230,0.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,129,17.40,3.43,12,0.00,358.00,1814.00,7700,20240920,-19.09,4250,20240830,46.59,7700,-19.09,20240920,4250,46.59,20240830,7700,-19.09,20240920,4250,46.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241118,161107,57,100.00,KONEX,,,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,7160,5300,6230,0.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,129,17.40,3.43,12,0.00,358.00,1814.00,7700,20240920,-19.09,4250,20240830,46.59,7700,-19.09,20240920,4250,46.59,20240830,7700,-19.09,20240920,4250,46.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241118,151121,57,100.00,KONEX,,,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,7160,5300,6230,0.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,129,17.40,3.43,12,0.00,358.00,1814.00,7700,20240920,-19.09,4250,20240830,46.59,7700,-19.09,20240920,4250,46.59,20240830,7700,-19.09,20240920,4250,46.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N 20241118,141123,57,100.00,KONEX,,,N,N,N,N, ,N,6230,0,3,0.00,0,0,0.00,0,0,0,7160,5300,6230,0.00,0.00,0,0,6230,6230,6230,6230,6230,6230,6230,3,930,100,3860,10,1,2075000,129,17.40,3.43,12,0.00,358.00,1814.00,7700,20240920,-19.09,4250,20240830,46.59,7700,-19.09,20240920,4250,46.59,20240830,7700,-19.09,20240920,4250,46.59,20240830,0.00,N,351020,100,2 억,,0,N,N,0,N,00,N diff --git a/351320/price/prices-20241101.csv b/351320/price/prices-20241101.csv index fd1d2dc174e7..2f392b24bc42 100644 --- a/351320/price/prices-20241101.csv +++ b/351320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161101,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1421,-37,5,-2.54,11350632,7908,95.53,1475,1480,1415,1895,1021,1458,1435.34,2.04,0,-168,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,313,-4.87,1.61,12,0.04,-292.00,881.00,3630,20240116,-60.85,1280,20241112,11.02,3630,-60.85,20240116,1280,11.02,20241112,3630,-60.85,20240116,1280,11.02,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N +20241119,151123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1421,-37,5,-2.54,10476717,7293,88.10,1475,1480,1415,1895,1021,1458,1436.54,2.04,0,-34,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,313,-4.87,1.61,12,0.03,-292.00,881.00,3630,20240116,-60.85,1280,20241112,11.02,3630,-60.85,20240116,1280,11.02,20241112,3630,-60.85,20240116,1280,11.02,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N +20241119,141121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1439,-19,5,-1.30,3857423,2658,32.11,1475,1480,1434,1895,1021,1458,1451.25,2.04,0,-147,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,317,-4.93,1.63,12,0.01,-292.00,881.00,3630,20240116,-60.36,1280,20241112,12.42,3630,-60.36,20240116,1280,12.42,20241112,3630,-60.36,20240116,1280,12.42,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N +20241119,131123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1445,-13,5,-0.89,3832973,2641,31.90,1475,1480,1434,1895,1021,1458,1451.33,2.04,0,-146,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,318,-4.95,1.64,12,0.01,-292.00,881.00,3630,20240116,-60.19,1280,20241112,12.89,3630,-60.19,20240116,1280,12.89,20241112,3630,-60.19,20240116,1280,12.89,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N +20241119,121110,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1447,-11,5,-0.75,1634296,1120,13.53,1475,1480,1434,1895,1021,1458,1459.19,2.04,0,-146,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,319,-4.96,1.64,12,0.01,-292.00,881.00,3630,20240116,-60.14,1280,20241112,13.05,3630,-60.14,20240116,1280,13.05,20241112,3630,-60.14,20240116,1280,13.05,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N +20241119,111122,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1452,-6,5,-0.41,1352126,925,11.17,1475,1480,1434,1895,1021,1458,1461.76,2.04,0,-146,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,320,-4.97,1.65,12,0.00,-292.00,881.00,3630,20240116,-60.00,1280,20241112,13.44,3630,-60.00,20240116,1280,13.44,20241112,3630,-60.00,20240116,1280,13.44,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N +20241119,101146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1462,4,2,0.27,1019639,696,8.41,1475,1480,1434,1895,1021,1458,1465.00,2.04,0,-125,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,322,-5.01,1.66,12,0.00,-292.00,881.00,3630,20240116,-59.72,1280,20241112,14.22,3630,-59.72,20240116,1280,14.22,20241112,3630,-59.72,20240116,1280,14.22,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N +20241119,091145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1480,22,2,1.51,620227,422,5.10,1475,1480,1434,1895,1021,1458,1469.73,2.04,0,-112,1509,1483,1441,1415,1373,1496,1428,22,437,100,900,1,1,22015886,326,-5.07,1.68,12,0.00,-292.00,881.00,3630,20240116,-59.23,1280,20241112,15.62,3630,-59.23,20240116,1280,15.62,20241112,3630,-59.23,20240116,1280,15.62,20241112,0.28,N,351320,100,22 억,,449037,N,N,0,N,00,N 20241118,161107,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1458,38,2,2.68,11946822,8265,81.19,1420,1467,1399,1846,994,1420,1445.43,2.04,0,39,1463,1441,1405,1383,1347,1452,1394,22,426,100,880,1,1,22015886,321,-4.99,1.65,12,0.04,-292.00,881.00,3630,20240116,-59.83,1280,20241112,13.91,3630,-59.83,20240116,1280,13.91,20241112,3630,-59.83,20240116,1280,13.91,20241112,0.28,N,351320,100,22 억,,448998,N,N,0,N,00,N 20241118,151121,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1459,39,2,2.75,11309676,7828,76.90,1420,1467,1399,1846,994,1420,1444.77,2.04,0,39,1463,1441,1405,1383,1347,1452,1394,22,426,100,880,1,1,22015886,321,-5.00,1.66,12,0.04,-292.00,881.00,3630,20240116,-59.81,1280,20241112,13.98,3630,-59.81,20240116,1280,13.98,20241112,3630,-59.81,20240116,1280,13.98,20241112,0.28,N,351320,100,22 억,,448998,N,N,0,N,00,N 20241118,141123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1456,36,2,2.54,10296027,7132,70.06,1420,1467,1399,1846,994,1420,1443.64,2.04,0,23,1463,1441,1405,1383,1347,1452,1394,22,426,100,880,1,1,22015886,321,-4.99,1.65,12,0.03,-292.00,881.00,3630,20240116,-59.89,1280,20241112,13.75,3630,-59.89,20240116,1280,13.75,20241112,3630,-59.89,20240116,1280,13.75,20241112,0.28,N,351320,100,22 억,,448998,N,N,0,N,00,N diff --git a/351330/price/prices-20241101.csv b/351330/price/prices-20241101.csv index 6a9021acb9c0..c75eb1521c8f 100644 --- a/351330/price/prices-20241101.csv +++ b/351330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7270,60,2,0.83,93610920,12940,96.31,7260,7300,7120,9370,5050,7210,7233.22,2.57,0,1358,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,603,-129.82,1.25,12,0.16,-56.00,5794.00,22450,20240529,-67.62,6720,20241115,8.18,22450,-67.62,20240529,6720,8.18,20241115,22450,-67.62,20240529,6720,8.18,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N +20241119,151123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,50,2,0.69,86713130,11991,89.25,7260,7300,7120,9370,5050,7210,7231.52,2.57,0,1404,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,602,-129.64,1.25,12,0.14,-56.00,5794.00,22450,20240529,-67.66,6720,20241115,8.04,22450,-67.66,20240529,6720,8.04,20241115,22450,-67.66,20240529,6720,8.04,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N +20241119,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,40,2,0.55,82271770,11378,84.68,7260,7300,7120,9370,5050,7210,7230.78,2.57,0,1530,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,601,-129.46,1.25,12,0.14,-56.00,5794.00,22450,20240529,-67.71,6720,20241115,7.89,22450,-67.71,20240529,6720,7.89,20241115,22450,-67.71,20240529,6720,7.89,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N +20241119,131123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7240,30,2,0.42,71882470,9947,74.03,7260,7300,7120,9370,5050,7210,7226.55,2.57,0,1795,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,600,-129.29,1.25,12,0.12,-56.00,5794.00,22450,20240529,-67.75,6720,20241115,7.74,22450,-67.75,20240529,6720,7.74,20241115,22450,-67.75,20240529,6720,7.74,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N +20241119,121110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7260,50,2,0.69,65266080,9034,67.24,7260,7300,7120,9370,5050,7210,7224.49,2.57,0,1618,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,602,-129.64,1.25,12,0.11,-56.00,5794.00,22450,20240529,-67.66,6720,20241115,8.04,22450,-67.66,20240529,6720,8.04,20241115,22450,-67.66,20240529,6720,8.04,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N +20241119,111122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7250,40,2,0.55,59758340,8275,61.59,7260,7300,7120,9370,5050,7210,7221.55,2.57,0,1616,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,601,-129.46,1.25,12,0.10,-56.00,5794.00,22450,20240529,-67.71,6720,20241115,7.89,22450,-67.71,20240529,6720,7.89,20241115,22450,-67.71,20240529,6720,7.89,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N +20241119,101147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7220,10,2,0.14,38631270,5367,39.94,7260,7280,7120,9370,5050,7210,7197.93,2.57,0,779,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,598,-128.93,1.25,12,0.06,-56.00,5794.00,22450,20240529,-67.84,6720,20241115,7.44,22450,-67.84,20240529,6720,7.44,20241115,22450,-67.84,20240529,6720,7.44,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N +20241119,091145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,-70,5,-0.97,9183690,1278,9.51,7260,7270,7120,9370,5050,7210,7185.99,2.57,0,101,7483,7346,7143,7006,6803,7415,7075,41,2160,500,4610,10,1,8288520,592,-127.50,1.23,12,0.02,-56.00,5794.00,22450,20240529,-68.20,6720,20241115,6.25,22450,-68.20,20240529,6720,6.25,20241115,22450,-68.20,20240529,6720,6.25,20241115,3.70,N,351330,500,41 억,,212799,N,N,0,N,00,N 20241118,161107,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,230,2,3.30,96581810,13421,37.75,7050,7280,6940,9070,4890,6980,7196.05,2.56,0,512,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,598,-128.75,1.24,12,0.16,-56.00,5794.00,22450,20240529,-67.88,6720,20241115,7.29,22450,-67.88,20240529,6720,7.29,20241115,22450,-67.88,20240529,6720,7.29,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N 20241118,151121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7210,230,2,3.30,90805280,12620,35.50,7050,7280,6940,9070,4890,6980,7195.35,2.56,0,622,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,598,-128.75,1.24,12,0.15,-56.00,5794.00,22450,20240529,-67.88,6720,20241115,7.29,22450,-67.88,20240529,6720,7.29,20241115,22450,-67.88,20240529,6720,7.29,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N 20241118,141123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7200,220,2,3.15,71702180,9974,28.06,7050,7280,6940,9070,4890,6980,7188.91,2.56,0,1518,7220,7100,6910,6790,6600,7160,6850,41,2090,500,4460,10,1,8288520,597,-128.57,1.24,12,0.12,-56.00,5794.00,22450,20240529,-67.93,6720,20241115,7.14,22450,-67.93,20240529,6720,7.14,20241115,22450,-67.93,20240529,6720,7.14,20241115,3.71,N,351330,500,41 억,,212287,N,N,0,N,00,N diff --git a/351870/price/prices-20241101.csv b/351870/price/prices-20241101.csv index 9f14f9a92c3e..654ca2baab51 100644 --- a/351870/price/prices-20241101.csv +++ b/351870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161101,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10010,-870,5,-8.00,6747941600,626416,13.64,10820,11280,9990,14140,7620,10880,10773.51,0.34,0,-3130,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1114,15.28,3.04,12,5.63,655.00,3298.00,27450,20240930,-63.53,6460,20241114,54.95,27450,-63.53,20240930,6460,54.95,20241114,27450,-63.53,20240930,6460,54.95,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N +20241119,151123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10030,-850,5,-7.81,6596494140,611314,13.31,10820,11280,10000,14140,7620,10880,10790.67,0.34,0,-3666,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1116,15.31,3.04,12,5.49,655.00,3298.00,27450,20240930,-63.46,6460,20241114,55.26,27450,-63.46,20240930,6460,55.26,20241114,27450,-63.46,20240930,6460,55.26,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N +20241119,141121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10210,-670,5,-6.16,6100286470,562047,12.24,10820,11280,10200,14140,7620,10880,10853.69,0.34,0,-13036,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1136,15.59,3.10,12,5.05,655.00,3298.00,27450,20240930,-62.81,6460,20241114,58.05,27450,-62.81,20240930,6460,58.05,20241114,27450,-62.81,20240930,6460,58.05,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N +20241119,131124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10390,-490,5,-4.50,5782233370,531122,11.56,10820,11280,10300,14140,7620,10880,10886.83,0.34,0,-18864,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1157,15.86,3.15,12,4.77,655.00,3298.00,27450,20240930,-62.15,6460,20241114,60.84,27450,-62.15,20240930,6460,60.84,20241114,27450,-62.15,20240930,6460,60.84,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N +20241119,121110,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10490,-390,5,-3.58,5646760770,518089,11.28,10820,11280,10300,14140,7620,10880,10899.21,0.34,0,-22945,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1168,16.02,3.18,12,4.65,655.00,3298.00,27450,20240930,-61.79,6460,20241114,62.38,27450,-61.79,20240930,6460,62.38,20241114,27450,-61.79,20240930,6460,62.38,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N +20241119,111123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10600,-280,5,-2.57,5229957250,478236,10.41,10820,11280,10520,14140,7620,10880,10935.94,0.34,0,-28254,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1180,16.18,3.21,12,4.30,655.00,3298.00,27450,20240930,-61.38,6460,20241114,64.09,27450,-61.38,20240930,6460,64.09,20241114,27450,-61.38,20240930,6460,64.09,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N +20241119,101147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10770,-110,5,-1.01,4361797630,396848,8.64,10820,11280,10770,14140,7620,10880,10991.13,0.34,0,-30921,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1199,16.44,3.27,12,3.57,655.00,3298.00,27450,20240930,-60.77,6460,20241114,66.72,27450,-60.77,20240930,6460,66.72,20241114,27450,-60.77,20240930,6460,66.72,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N +20241119,091145,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10950,70,2,0.64,915904950,83644,1.82,10820,11120,10820,14140,7620,10880,10950.11,0.34,0,7297,13433,12156,11023,9746,8613,12795,10385,56,3260,500,7610,10,1,11131089,1219,16.72,3.32,12,0.75,655.00,3298.00,27450,20240930,-60.11,6460,20241114,69.50,27450,-60.11,20240930,6460,69.50,20241114,27450,-60.11,20240930,6460,69.50,20241114,0.02,N,351870,500,55 억,,37860,N,N,0,N,00,N 20241118,161108,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10880,750,2,7.40,51807763010,4574882,83.22,10070,12300,9890,13160,7100,10130,11324.80,0.03,0,32140,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1211,16.61,3.30,12,41.10,655.00,3298.00,27450,20240930,-60.36,6460,20241114,68.42,27450,-60.36,20240930,6460,68.42,20241114,27450,-60.36,20240930,6460,68.42,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N 20241118,151122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10710,580,2,5.73,50957563270,4496432,81.79,10070,12300,9890,13160,7100,10130,11332.92,0.03,0,30688,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1192,16.35,3.25,12,40.40,655.00,3298.00,27450,20240930,-60.98,6460,20241114,65.79,27450,-60.98,20240930,6460,65.79,20241114,27450,-60.98,20240930,6460,65.79,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N 20241118,141123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,10540,410,2,4.05,44417103940,3905509,71.04,10070,12300,9890,13160,7100,10130,11372.98,0.03,0,22933,11943,11036,10163,9256,8383,11490,9710,56,3030,500,7090,10,1,11131089,1173,16.09,3.20,12,35.09,655.00,3298.00,27450,20240930,-61.60,6460,20241114,63.16,27450,-61.60,20240930,6460,63.16,20241114,27450,-61.60,20240930,6460,63.16,20241114,0.05,N,351870,500,55 억,,3224,N,N,0,N,00,N diff --git a/352090/price/prices-20241101.csv b/352090/price/prices-20241101.csv index e5732f946b5e..b52259e0350d 100644 --- a/352090/price/prices-20241101.csv +++ b/352090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,15,2,0.47,46707415,14687,62.63,3195,3220,3150,4150,2240,3195,3180.19,0.22,0,-476,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,863,6.86,1.05,12,0.05,468.00,3046.00,10200,20231120,-68.53,3060,20241115,4.90,5800,-44.66,20240108,3060,4.90,20241115,20400,-84.26,20231120,3060,4.90,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N +20241119,151123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,10,2,0.31,45110830,14189,60.50,3195,3220,3150,4150,2240,3195,3179.28,0.22,0,-396,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,861,6.85,1.05,12,0.05,468.00,3046.00,10200,20231120,-68.58,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,20400,-84.29,20231120,3060,4.74,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N +20241119,141122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-20,5,-0.63,36005425,11321,48.27,3195,3220,3150,4150,2240,3195,3180.41,0.22,0,140,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,853,6.78,1.04,12,0.04,468.00,3046.00,10200,20231120,-68.87,3060,20241115,3.76,5800,-45.26,20240108,3060,3.76,20241115,20400,-84.44,20231120,3060,3.76,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N +20241119,131124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-15,5,-0.47,23917060,7518,32.06,3195,3220,3150,4150,2240,3195,3181.31,0.22,0,-414,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,855,6.79,1.04,12,0.03,468.00,3046.00,10200,20231120,-68.82,3060,20241115,3.92,5800,-45.17,20240108,3060,3.92,20241115,20400,-84.41,20231120,3060,3.92,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N +20241119,121110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,10,2,0.31,17412395,5478,23.36,3195,3220,3150,4150,2240,3195,3178.60,0.22,0,-136,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,861,6.85,1.05,12,0.02,468.00,3046.00,10200,20231120,-68.58,3060,20241115,4.74,5800,-44.74,20240108,3060,4.74,20241115,20400,-84.29,20231120,3060,4.74,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N +20241119,111123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,0,3,0.00,15703625,4942,21.07,3195,3220,3150,4150,2240,3195,3177.58,0.22,0,50,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,859,6.83,1.05,12,0.02,468.00,3046.00,10200,20231120,-68.68,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,20400,-84.34,20231120,3060,4.41,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N +20241119,101147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,-5,5,-0.16,12747170,4014,17.12,3195,3220,3150,4150,2240,3195,3175.68,0.22,0,516,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,857,6.82,1.05,12,0.01,468.00,3046.00,10200,20231120,-68.73,3060,20241115,4.25,5800,-45.00,20240108,3060,4.25,20241115,20400,-84.36,20231120,3060,4.25,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N +20241119,091145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,20,2,0.63,6727765,2134,9.10,3195,3215,3150,4150,2240,3195,3152.65,0.22,0,1446,3271,3232,3191,3152,3111,3252,3172,27,955,100,1980,5,1,26872998,864,6.87,1.06,12,0.01,468.00,3046.00,10200,20231120,-68.48,3060,20241115,5.07,5800,-44.57,20240108,3060,5.07,20241115,20400,-84.24,20231120,3060,5.07,20241115,0.77,N,352090,100,26 억,,59273,N,N,0,N,00,N 20241118,161108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,5,2,0.16,72623075,22840,57.78,3150,3230,3150,4145,2235,3190,3179.64,0.21,0,3306,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,859,6.83,1.05,12,0.08,468.00,3046.00,10200,20231120,-68.68,3060,20241115,4.41,5800,-44.91,20240108,3060,4.41,20241115,20400,-84.34,20231120,3060,4.41,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N 20241118,151122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,-25,5,-0.78,68933245,21681,54.85,3150,3230,3150,4145,2235,3190,3179.43,0.21,0,3356,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,851,6.76,1.04,12,0.08,468.00,3046.00,10200,20231120,-68.97,3060,20241115,3.43,5800,-45.43,20240108,3060,3.43,20241115,20400,-84.49,20231120,3060,3.43,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N 20241118,141124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,0,3,0.00,64993385,20438,51.70,3150,3230,3150,4145,2235,3190,3180.03,0.21,0,3686,3350,3270,3165,3085,2980,3310,3125,27,955,100,1970,5,1,26872998,857,6.82,1.05,12,0.08,468.00,3046.00,10200,20231120,-68.73,3060,20241115,4.25,5800,-45.00,20240108,3060,4.25,20241115,20400,-84.36,20231120,3060,4.25,20241115,0.75,N,352090,100,26 억,,55662,N,N,0,N,00,N diff --git a/352480/price/prices-20241101.csv b/352480/price/prices-20241101.csv index 7ff9b97e669e..0e056eafcd8e 100644 --- a/352480/price/prices-20241101.csv +++ b/352480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161102,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37900,-1700,5,-4.29,5593928050,145094,103.90,40000,40200,37450,51400,27750,39600,38555.08,14.03,0,10219,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3795,12.08,2.19,12,1.45,3137.00,17279.00,141000,20240701,-73.12,36450,20241115,3.98,141000,-73.12,20240701,36450,3.98,20241115,141000,-73.12,20240701,36450,3.98,20241115,1.90,N,352480,100,10 억,,1404859,N,N,17,N,00,N +20241119,151124,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38150,-1450,5,-3.66,5360711800,138947,99.50,40000,40200,37450,51400,27750,39600,38580.92,14.03,0,8771,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3820,12.16,2.21,12,1.39,3137.00,17279.00,141000,20240701,-72.94,36450,20241115,4.66,141000,-72.94,20240701,36450,4.66,20241115,141000,-72.94,20240701,36450,4.66,20241115,1.90,N,352480,100,10 억,,1404859,N,N,66,N,00,N +20241119,141122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,37800,-1800,5,-4.55,4280853350,110307,78.99,40000,40200,37550,51400,27750,39600,38808.47,14.03,0,-3530,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3785,12.05,2.19,12,1.10,3137.00,17279.00,141000,20240701,-73.19,36450,20241115,3.70,141000,-73.19,20240701,36450,3.70,20241115,141000,-73.19,20240701,36450,3.70,20241115,1.90,N,352480,100,10 억,,1404859,N,N,66,N,00,N +20241119,131124,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38800,-800,5,-2.02,2836358200,72366,51.82,40000,40200,38650,51400,27750,39600,39194.57,14.03,0,-4719,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3885,12.37,2.25,12,0.72,3137.00,17279.00,141000,20240701,-72.48,36450,20241115,6.45,141000,-72.48,20240701,36450,6.45,20241115,141000,-72.48,20240701,36450,6.45,20241115,1.90,N,352480,100,10 억,,1404859,N,N,66,N,00,N +20241119,121111,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38850,-750,5,-1.89,2399791100,61132,43.78,40000,40200,38750,51400,27750,39600,39255.84,14.03,0,-7418,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3890,12.38,2.25,12,0.61,3137.00,17279.00,141000,20240701,-72.45,36450,20241115,6.58,141000,-72.45,20240701,36450,6.58,20241115,141000,-72.45,20240701,36450,6.58,20241115,1.90,N,352480,100,10 억,,1404859,N,N,66,N,00,N +20241119,111123,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38750,-850,5,-2.15,1979756250,50338,36.05,40000,40200,38750,51400,27750,39600,39329.21,14.03,0,-8706,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3880,12.35,2.24,12,0.50,3137.00,17279.00,141000,20240701,-72.52,36450,20241115,6.31,141000,-72.52,20240701,36450,6.31,20241115,141000,-72.52,20240701,36450,6.31,20241115,1.90,N,352480,100,10 억,,1404859,N,N,66,N,00,N +20241119,101147,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39300,-300,5,-0.76,1537619500,39007,27.93,40000,40200,38750,51400,27750,39600,39419.02,14.03,0,-8610,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3935,12.53,2.27,12,0.39,3137.00,17279.00,141000,20240701,-72.13,36450,20241115,7.82,141000,-72.13,20240701,36450,7.82,20241115,141000,-72.13,20240701,36450,7.82,20241115,1.90,N,352480,100,10 억,,1404859,N,N,66,N,00,N +20241119,091146,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,38950,-650,5,-1.64,583793100,14805,10.60,40000,40100,38900,51400,27750,39600,39432.06,14.03,0,-6417,42433,41016,39583,38166,36733,41025,38175,10,11800,100,27720,50,1,10013941,3900,12.42,2.25,12,0.15,3137.00,17279.00,141000,20240701,-72.38,36450,20241115,6.86,141000,-72.38,20240701,36450,6.86,20241115,141000,-72.38,20240701,36450,6.86,20241115,1.90,N,352480,100,10 억,,1404859,N,N,66,N,00,N 20241118,161108,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39600,100,2,0.25,5526649300,139079,64.78,39600,41000,38150,51300,27650,39500,39738.78,14.31,0,-29714,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,3966,12.62,2.29,12,1.39,3137.00,17279.00,141000,20240701,-71.91,36450,20241115,8.64,141000,-71.91,20240701,36450,8.64,20241115,141000,-71.91,20240701,36450,8.64,20241115,1.80,N,352480,100,10 억,,1432974,N,N,65,N,00,N 20241118,151122,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39850,350,2,0.89,5180009050,130341,60.71,39600,41000,38150,51300,27650,39500,39742.09,14.31,0,-30400,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,3991,12.70,2.31,12,1.30,3137.00,17279.00,141000,20240701,-71.74,36450,20241115,9.33,141000,-71.74,20240701,36450,9.33,20241115,141000,-71.74,20240701,36450,9.33,20241115,1.80,N,352480,100,10 억,,1432974,N,N,58,N,00,N 20241118,141124,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,39000,-500,5,-1.27,3974165700,100121,46.64,39600,41000,38150,51300,27650,39500,39693.74,14.31,0,-15432,41533,40516,38483,37466,35433,41025,37975,10,11800,100,27650,50,1,10013941,3905,12.43,2.26,12,1.00,3137.00,17279.00,141000,20240701,-72.34,36450,20241115,7.00,141000,-72.34,20240701,36450,7.00,20241115,141000,-72.34,20240701,36450,7.00,20241115,1.80,N,352480,100,10 억,,1432974,N,N,58,N,00,N diff --git a/352700/price/prices-20241101.csv b/352700/price/prices-20241101.csv index a365b648c820..42b7bdb64318 100644 --- a/352700/price/prices-20241101.csv +++ b/352700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161102,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2915,40,2,1.39,49081900,17004,58.27,2840,2915,2840,3735,2015,2875,2886.48,0.62,0,-1942,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,795,24.29,0.48,12,0.06,120.00,6089.00,3865,20231206,-24.58,2605,20240228,11.90,3415,-14.64,20240108,2605,11.90,20240228,3865,-24.58,20231206,2605,11.90,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N +20241119,151124,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2905,30,2,1.04,46477180,16107,55.20,2840,2910,2840,3735,2015,2875,2885.53,0.62,0,-1902,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,792,24.21,0.48,12,0.06,120.00,6089.00,3865,20231206,-24.84,2605,20240228,11.52,3415,-14.93,20240108,2605,11.52,20240228,3865,-24.84,20231206,2605,11.52,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N +20241119,141122,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2910,35,2,1.22,26855665,9348,32.03,2840,2910,2840,3735,2015,2875,2872.88,0.62,0,-1944,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,794,24.25,0.48,12,0.03,120.00,6089.00,3865,20231206,-24.71,2605,20240228,11.71,3415,-14.79,20240108,2605,11.71,20240228,3865,-24.71,20231206,2605,11.71,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N +20241119,131124,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2895,20,2,0.70,23520990,8198,28.09,2840,2900,2840,3735,2015,2875,2869.11,0.62,0,-1600,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,790,24.12,0.48,12,0.03,120.00,6089.00,3865,20231206,-25.10,2605,20240228,11.13,3415,-15.23,20240108,2605,11.13,20240228,3865,-25.10,20231206,2605,11.13,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N +20241119,121111,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2890,15,2,0.52,22687075,7910,27.11,2840,2895,2840,3735,2015,2875,2868.15,0.62,0,-1743,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,788,24.08,0.47,12,0.03,120.00,6089.00,3865,20231206,-25.23,2605,20240228,10.94,3415,-15.37,20240108,2605,10.94,20240228,3865,-25.23,20231206,2605,10.94,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N +20241119,111123,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2860,-15,5,-0.52,13156065,4601,15.77,2840,2875,2840,3735,2015,2875,2859.39,0.62,0,-276,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,780,23.83,0.47,12,0.02,120.00,6089.00,3865,20231206,-26.00,2605,20240228,9.79,3415,-16.25,20240108,2605,9.79,20240228,3865,-26.00,20231206,2605,9.79,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N +20241119,101148,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2860,-15,5,-0.52,2379585,833,2.85,2840,2875,2840,3735,2015,2875,2856.64,0.62,0,-265,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,780,23.83,0.47,12,0.00,120.00,6089.00,3865,20231206,-26.00,2605,20240228,9.79,3415,-16.25,20240108,2605,9.79,20240228,3865,-26.00,20231206,2605,9.79,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N +20241119,091146,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2870,-5,5,-0.17,1112030,391,1.34,2840,2875,2840,3735,2015,2875,2844.07,0.62,0,-83,2945,2910,2885,2850,2825,2897,2837,143,860,500,2070,5,1,27276899,783,23.92,0.47,12,0.00,120.00,6089.00,3865,20231206,-25.74,2605,20240228,10.17,3415,-15.96,20240108,2605,10.17,20240228,3865,-25.74,20231206,2605,10.17,20240228,1.14,N,352700,500,143 억,,169989,N,N,0,N,00,N 20241118,161108,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2875,-30,5,-1.03,83903785,29181,122.86,2920,2920,2860,3775,2035,2905,2875.29,0.61,0,2736,2965,2935,2875,2845,2785,2950,2860,143,870,500,2090,5,1,27276899,784,23.96,0.47,12,0.11,120.00,6089.00,3865,20231206,-25.61,2605,20240228,10.36,3415,-15.81,20240108,2605,10.36,20240228,3865,-25.61,20231206,2605,10.36,20240228,1.14,N,352700,500,143 억,,167603,N,N,0,N,00,N 20241118,151123,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2880,-25,5,-0.86,71106790,24726,104.11,2920,2920,2860,3775,2035,2905,2875.79,0.61,0,2992,2965,2935,2875,2845,2785,2950,2860,143,870,500,2090,5,1,27276899,786,24.00,0.47,12,0.09,120.00,6089.00,3865,20231206,-25.49,2605,20240228,10.56,3415,-15.67,20240108,2605,10.56,20240228,3865,-25.49,20231206,2605,10.56,20240228,1.14,N,352700,500,143 억,,167603,N,N,0,N,00,N 20241118,141124,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,2875,-30,5,-1.03,42793445,14853,62.54,2920,2920,2870,3775,2035,2905,2881.13,0.61,0,1530,2965,2935,2875,2845,2785,2950,2860,143,870,500,2090,5,1,27276899,784,23.96,0.47,12,0.05,120.00,6089.00,3865,20231206,-25.61,2605,20240228,10.36,3415,-15.81,20240108,2605,10.36,20240228,3865,-25.61,20231206,2605,10.36,20240228,1.14,N,352700,500,143 억,,167603,N,N,0,N,00,N diff --git a/352770/price/prices-20241101.csv b/352770/price/prices-20241101.csv index 5957b58fc16f..ca973f334167 100644 --- a/352770/price/prices-20241101.csv +++ b/352770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161102,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,471,-27,5,-5.42,250085039,513613,79.92,498,510,470,647,349,498,486.96,2.78,0,-139922,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,183,-0.28,0.39,12,1.32,-1659.00,1215.00,3080,20240112,-84.71,449,20241115,4.90,3080,-84.71,20240112,449,4.90,20241115,3080,-84.71,20240112,449,4.90,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N +20241119,151124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,477,-21,5,-4.22,241691619,495830,77.15,498,510,470,647,349,498,487.45,2.78,0,-131863,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,185,-0.29,0.39,12,1.28,-1659.00,1215.00,3080,20240112,-84.51,449,20241115,6.24,3080,-84.51,20240112,449,6.24,20241115,3080,-84.51,20240112,449,6.24,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N +20241119,141122,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,485,-13,5,-2.61,193525400,394644,61.41,498,510,472,647,349,498,490.38,2.78,0,-148123,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,189,-0.29,0.40,12,1.01,-1659.00,1215.00,3080,20240112,-84.25,449,20241115,8.02,3080,-84.25,20240112,449,8.02,20241115,3080,-84.25,20240112,449,8.02,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N +20241119,131125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,488,-10,5,-2.01,181407015,369742,57.53,498,510,472,647,349,498,490.63,2.78,0,-144279,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,190,-0.29,0.40,12,0.95,-1659.00,1215.00,3080,20240112,-84.16,449,20241115,8.69,3080,-84.16,20240112,449,8.69,20241115,3080,-84.16,20240112,449,8.69,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N +20241119,121111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,484,-14,5,-2.81,177171495,360991,56.17,498,510,472,647,349,498,490.79,2.78,0,-141301,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,188,-0.29,0.40,12,0.93,-1659.00,1215.00,3080,20240112,-84.29,449,20241115,7.80,3080,-84.29,20240112,449,7.80,20241115,3080,-84.29,20240112,449,7.80,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N +20241119,111124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,480,-18,5,-3.61,156043112,317357,49.38,498,510,475,647,349,498,491.70,2.78,0,-139051,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,187,-0.29,0.40,12,0.82,-1659.00,1215.00,3080,20240112,-84.42,449,20241115,6.90,3080,-84.42,20240112,449,6.90,20241115,3080,-84.42,20240112,449,6.90,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N +20241119,101148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,485,-13,5,-2.61,125642276,254531,39.60,498,510,475,647,349,498,493.62,2.78,0,-127525,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,189,-0.29,0.40,12,0.65,-1659.00,1215.00,3080,20240112,-84.25,449,20241115,8.02,3080,-84.25,20240112,449,8.02,20241115,3080,-84.25,20240112,449,8.02,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N +20241119,091146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,492,-6,5,-1.20,31485336,63685,9.91,498,510,492,647,349,498,494.39,2.78,0,-50550,571,534,512,475,453,523,464,39,149,100,330,1,1,38886113,191,-0.30,0.40,12,0.16,-1659.00,1215.00,3080,20240112,-84.03,449,20241115,9.58,3080,-84.03,20240112,449,9.58,20241115,3080,-84.03,20240112,449,9.58,20241115,0.63,N,352770,100,38 억,,1079397,N,N,0,N,00,N 20241118,161109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,498,-46,5,-8.46,327265830,641131,72.71,534,549,490,707,381,544,510.45,2.28,0,193493,635,589,519,473,403,612,496,39,163,100,360,1,1,38886113,194,-0.30,0.41,12,1.65,-1659.00,1215.00,3080,20240112,-83.83,449,20241115,10.91,3080,-83.83,20240112,449,10.91,20241115,3080,-83.83,20240112,449,10.91,20241115,0.68,N,352770,100,38 억,,885118,N,N,0,N,00,N 20241118,151123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,502,-42,5,-7.72,320737923,628062,71.23,534,549,490,707,381,544,510.68,2.28,0,200619,635,589,519,473,403,612,496,39,163,100,360,1,1,38886113,195,-0.30,0.41,12,1.62,-1659.00,1215.00,3080,20240112,-83.70,449,20241115,11.80,3080,-83.70,20240112,449,11.80,20241115,3080,-83.70,20240112,449,11.80,20241115,0.68,N,352770,100,38 억,,885118,N,N,0,N,00,N 20241118,141124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,516,-28,5,-5.15,145171494,275473,31.24,534,549,508,707,381,544,526.99,2.28,0,-20722,635,589,519,473,403,612,496,39,163,100,360,1,1,38886113,201,-0.31,0.42,12,0.71,-1659.00,1215.00,3080,20240112,-83.25,449,20241115,14.92,3080,-83.25,20240112,449,14.92,20241115,3080,-83.25,20240112,449,14.92,20241115,0.68,N,352770,100,38 억,,885118,N,N,0,N,00,N diff --git a/352820/price/prices-20241101.csv b/352820/price/prices-20241101.csv index 15b3d9f5e9f9..457f98774094 100644 --- a/352820/price/prices-20241101.csv +++ b/352820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161102,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216000,4500,2,2.13,65224079000,301964,115.40,210500,217500,210000,274500,148500,211500,215999.76,20.02,0,8818,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,89969,47.96,3.08,12,0.72,4504.00,70090.00,261000,20240111,-17.24,157700,20240923,36.97,261000,-17.24,20240111,157700,36.97,20240923,261000,-17.24,20240111,157700,36.97,20240923,0.70,N,352820,500,208 억,,8338927,N,N,282,N,00,N +20241119,151125,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216500,5000,2,2.36,63469628000,293859,112.31,210500,217500,210000,274500,148500,211500,215986.92,20.02,0,7303,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,90177,48.07,3.09,12,0.71,4504.00,70090.00,261000,20240111,-17.05,157700,20240923,37.29,261000,-17.05,20240111,157700,37.29,20240923,261000,-17.05,20240111,157700,37.29,20240923,0.70,N,352820,500,208 억,,8338927,N,N,354,N,00,N +20241119,141123,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216500,5000,2,2.36,56903647000,263492,100.70,210500,217500,210000,274500,148500,211500,215959.95,20.02,0,5322,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,90177,48.07,3.09,12,0.63,4504.00,70090.00,261000,20240111,-17.05,157700,20240923,37.29,261000,-17.05,20240111,157700,37.29,20240923,261000,-17.05,20240111,157700,37.29,20240923,0.70,N,352820,500,208 억,,8338927,N,N,354,N,00,N +20241119,131125,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,217000,5500,2,2.60,51827348000,240037,91.74,210500,217500,210000,274500,148500,211500,215914.29,20.02,0,2016,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,90385,48.18,3.10,12,0.58,4504.00,70090.00,261000,20240111,-16.86,157700,20240923,37.60,261000,-16.86,20240111,157700,37.60,20240923,261000,-16.86,20240111,157700,37.60,20240923,0.70,N,352820,500,208 억,,8338927,N,N,354,N,00,N +20241119,121111,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216000,4500,2,2.13,43682291500,202377,77.34,210500,217500,210000,274500,148500,211500,215846.47,20.02,0,-9717,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,89969,47.96,3.08,12,0.49,4504.00,70090.00,261000,20240111,-17.24,157700,20240923,36.97,261000,-17.24,20240111,157700,36.97,20240923,261000,-17.24,20240111,157700,36.97,20240923,0.70,N,352820,500,208 억,,8338927,N,N,354,N,00,N +20241119,111124,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216500,5000,2,2.36,38132598500,176633,67.50,210500,217500,210000,274500,148500,211500,215886.44,20.02,0,-14071,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,90177,48.07,3.09,12,0.42,4504.00,70090.00,261000,20240111,-17.05,157700,20240923,37.29,261000,-17.05,20240111,157700,37.29,20240923,261000,-17.05,20240111,157700,37.29,20240923,0.70,N,352820,500,208 억,,8338927,N,N,354,N,00,N +20241119,101148,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,216000,4500,2,2.13,28782644000,133383,50.98,210500,217500,210000,274500,148500,211500,215789.96,20.02,0,-18519,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,89969,47.96,3.08,12,0.32,4504.00,70090.00,261000,20240111,-17.24,157700,20240923,36.97,261000,-17.24,20240111,157700,36.97,20240923,261000,-17.24,20240111,157700,36.97,20240923,0.70,N,352820,500,208 억,,8338927,N,N,354,N,00,N +20241119,091146,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,214500,3000,2,1.42,6044335500,28248,10.80,210500,216000,210000,274500,148500,211500,213975.33,20.02,0,-879,216166,213832,209166,206832,202166,215000,208000,208,63000,500,160740,500,1,41652097,89344,47.62,3.06,12,0.07,4504.00,70090.00,261000,20240111,-17.82,157700,20240923,36.02,261000,-17.82,20240111,157700,36.02,20240923,261000,-17.82,20240111,157700,36.02,20240923,0.70,N,352820,500,208 억,,8338927,N,N,354,N,00,N 20241118,161109,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211500,6500,2,3.17,54512363500,260965,102.39,206500,211500,204500,266500,143500,205000,208881.70,19.78,0,-5486,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,88094,46.96,3.02,12,0.63,4504.00,70090.00,261000,20240111,-18.97,157700,20240923,34.12,261000,-18.97,20240111,157700,34.12,20240923,261000,-18.97,20240111,157700,34.12,20240923,0.70,N,352820,500,208 억,,8238352,N,N,354,N,00,N 20241118,151123,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,211000,6000,2,2.93,50216054000,240630,94.41,206500,211000,204500,266500,143500,205000,208685.76,19.78,0,-5664,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,87886,46.85,3.01,12,0.58,4504.00,70090.00,261000,20240111,-19.16,157700,20240923,33.80,261000,-19.16,20240111,157700,33.80,20240923,261000,-19.16,20240111,157700,33.80,20240923,0.70,N,352820,500,208 억,,8238352,N,N,346,N,00,N 20241118,141125,55,20.00,KOSPI200,,서비스업,N,N,N,Y,40,Y,209500,4500,2,2.20,42912712500,205898,80.78,206500,210500,204500,266500,143500,205000,208417.34,19.78,0,-10242,212666,208832,203166,199332,193666,210750,201250,208,61500,500,155800,500,1,41652097,87261,46.51,2.99,12,0.49,4504.00,70090.00,261000,20240111,-19.73,157700,20240923,32.85,261000,-19.73,20240111,157700,32.85,20240923,261000,-19.73,20240111,157700,32.85,20240923,0.70,N,352820,500,208 억,,8238352,N,N,346,N,00,N diff --git a/352910/price/prices-20241101.csv b/352910/price/prices-20241101.csv index b29881e616aa..6a3aec682901 100644 --- a/352910/price/prices-20241101.csv +++ b/352910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161103,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,-20,5,-0.30,163176120,24282,38.23,6650,6870,6610,8630,4650,6640,6720.18,0.25,0,-50,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,837,200.61,2.19,12,0.19,33.00,3017.00,10660,20240104,-37.90,6010,20240909,10.15,10660,-37.90,20240104,6010,10.15,20240909,10660,-37.90,20240104,6010,10.15,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N +20241119,151125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,-20,5,-0.30,155349950,23100,36.37,6650,6870,6620,8630,4650,6640,6725.11,0.25,0,-125,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,837,200.61,2.19,12,0.18,33.00,3017.00,10660,20240104,-37.90,6010,20240909,10.15,10660,-37.90,20240104,6010,10.15,20240909,10660,-37.90,20240104,6010,10.15,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N +20241119,141123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6620,-20,5,-0.30,151316460,22492,35.41,6650,6870,6620,8630,4650,6640,6727.57,0.25,0,-218,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,837,200.61,2.19,12,0.18,33.00,3017.00,10660,20240104,-37.90,6010,20240909,10.15,10660,-37.90,20240104,6010,10.15,20240909,10660,-37.90,20240104,6010,10.15,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N +20241119,131125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6700,60,2,0.90,135042880,20046,31.56,6650,6870,6650,8630,4650,6640,6736.65,0.25,0,-485,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,847,203.03,2.22,12,0.16,33.00,3017.00,10660,20240104,-37.15,6010,20240909,11.48,10660,-37.15,20240104,6010,11.48,20240909,10660,-37.15,20240104,6010,11.48,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N +20241119,121112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6690,50,2,0.75,125518610,18621,29.32,6650,6870,6650,8630,4650,6640,6740.70,0.25,0,-529,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,845,202.73,2.22,12,0.15,33.00,3017.00,10660,20240104,-37.24,6010,20240909,11.31,10660,-37.24,20240104,6010,11.31,20240909,10660,-37.24,20240104,6010,11.31,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N +20241119,111124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6760,120,2,1.81,106709460,15819,24.91,6650,6870,6650,8630,4650,6640,6745.65,0.25,0,-526,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,854,204.85,2.24,12,0.13,33.00,3017.00,10660,20240104,-36.59,6010,20240909,12.48,10660,-36.59,20240104,6010,12.48,20240909,10660,-36.59,20240104,6010,12.48,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N +20241119,101149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6770,130,2,1.96,88046820,13054,20.55,6650,6870,6650,8630,4650,6640,6744.82,0.25,0,-984,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,856,205.15,2.24,12,0.10,33.00,3017.00,10660,20240104,-36.49,6010,20240909,12.65,10660,-36.49,20240104,6010,12.65,20240909,10660,-36.49,20240104,6010,12.65,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N +20241119,091147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6770,130,2,1.96,26614460,3942,6.21,6650,6870,6650,8630,4650,6640,6751.51,0.25,0,-1110,7200,6920,6670,6390,6140,7060,6530,63,1990,500,4780,10,1,12637802,856,205.15,2.24,12,0.03,33.00,3017.00,10660,20240104,-36.49,6010,20240909,12.65,10660,-36.49,20240104,6010,12.65,20240909,10660,-36.49,20240104,6010,12.65,20240909,0.33,N,352910,500,63 억,,30975,N,N,0,N,00,N 20241118,161109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6640,140,2,2.15,423397680,63478,526.83,6500,6950,6420,8450,4550,6500,6669.99,0.24,0,884,6640,6570,6470,6400,6300,6605,6435,63,1950,500,4680,10,1,12637802,839,201.21,2.20,12,0.50,33.00,3017.00,10660,20240104,-37.71,6010,20240909,10.48,10660,-37.71,20240104,6010,10.48,20240909,10660,-37.71,20240104,6010,10.48,20240909,0.35,N,352910,500,63 억,,30165,N,N,0,N,00,N 20241118,151123,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,110,2,1.69,383790880,57499,477.21,6500,6950,6420,8450,4550,6500,6674.74,0.24,0,1214,6640,6570,6470,6400,6300,6605,6435,63,1950,500,4680,10,1,12637802,835,200.30,2.19,12,0.45,33.00,3017.00,10660,20240104,-37.99,6010,20240909,9.98,10660,-37.99,20240104,6010,9.98,20240909,10660,-37.99,20240104,6010,9.98,20240909,0.35,N,352910,500,63 억,,30165,N,N,0,N,00,N 20241118,141125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6610,110,2,1.69,334219410,49996,414.94,6500,6950,6420,8450,4550,6500,6684.92,0.24,0,863,6640,6570,6470,6400,6300,6605,6435,63,1950,500,4680,10,1,12637802,835,200.30,2.19,12,0.40,33.00,3017.00,10660,20240104,-37.99,6010,20240909,9.98,10660,-37.99,20240104,6010,9.98,20240909,10660,-37.99,20240104,6010,9.98,20240909,0.35,N,352910,500,63 억,,30165,N,N,0,N,00,N diff --git a/352940/price/prices-20241101.csv b/352940/price/prices-20241101.csv index a4b4dda0af2b..4e432ef4c578 100644 --- a/352940/price/prices-20241101.csv +++ b/352940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2185,30,2,1.39,17799555,8334,56.95,2150,2185,2100,2800,1510,2155,2135.70,0.22,0,-62,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,237,-3.77,0.58,12,0.08,-580.00,3747.00,6490,20231110,-66.33,2015,20241113,8.44,3645,-40.05,20240109,2015,8.44,20241113,4295,-49.13,20231120,2015,8.44,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N +20241119,151125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2165,10,2,0.46,16678800,7821,53.45,2150,2165,2100,2800,1510,2155,2132.57,0.22,0,-62,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,235,-3.73,0.58,12,0.07,-580.00,3747.00,6490,20231110,-66.64,2015,20241113,7.44,3645,-40.60,20240109,2015,7.44,20241113,4295,-49.59,20231120,2015,7.44,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N +20241119,141123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2160,5,2,0.23,10947970,5159,35.26,2150,2165,2100,2800,1510,2155,2122.11,0.22,0,-62,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,235,-3.72,0.58,12,0.05,-580.00,3747.00,6490,20231110,-66.72,2015,20241113,7.20,3645,-40.74,20240109,2015,7.20,20241113,4295,-49.71,20231120,2015,7.20,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N +20241119,131126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2150,-5,5,-0.23,9209055,4351,29.73,2150,2150,2100,2800,1510,2155,2116.54,0.22,0,-62,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,234,-3.71,0.57,12,0.04,-580.00,3747.00,6490,20231110,-66.87,2015,20241113,6.70,3645,-41.02,20240109,2015,6.70,20241113,4295,-49.94,20231120,2015,6.70,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N +20241119,121112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2125,-30,5,-1.39,7772150,3682,25.16,2150,2150,2100,2800,1510,2155,2110.85,0.22,0,-43,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,231,-3.66,0.57,12,0.03,-580.00,3747.00,6490,20231110,-67.26,2015,20241113,5.46,3645,-41.70,20240109,2015,5.46,20241113,4295,-50.52,20231120,2015,5.46,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N +20241119,111124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2115,-40,5,-1.86,7017920,3326,22.73,2150,2150,2100,2800,1510,2155,2110.02,0.22,0,-43,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,230,-3.65,0.56,12,0.03,-580.00,3747.00,6490,20231110,-67.41,2015,20241113,4.96,3645,-41.98,20240109,2015,4.96,20241113,4295,-50.76,20231120,2015,4.96,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N +20241119,101149,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2100,-55,5,-2.55,3125220,1486,10.16,2150,2150,2100,2800,1510,2155,2103.11,0.22,0,-42,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,228,-3.62,0.56,12,0.01,-580.00,3747.00,6490,20231110,-67.64,2015,20241113,4.22,3645,-42.39,20240109,2015,4.22,20241113,4295,-51.11,20231120,2015,4.22,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N +20241119,091147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2120,-35,5,-1.62,387580,183,1.25,2150,2150,2100,2800,1510,2155,2117.92,0.22,0,-43,2201,2177,2131,2107,2061,2190,2120,60,645,500,1370,5,1,10867730,230,-3.66,0.57,12,0.00,-580.00,3747.00,6490,20231110,-67.33,2015,20241113,5.21,3645,-41.84,20240109,2015,5.21,20241113,4295,-50.64,20231120,2015,5.21,20241113,0.33,N,352940,500,59 억,,23507,N,N,0,N,00,N 20241118,161109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2155,30,2,1.41,29811920,14132,68.36,2115,2155,2085,2760,1490,2125,2109.53,0.21,0,220,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,234,-3.72,0.58,12,0.13,-580.00,3747.00,6490,20231110,-66.80,2015,20241113,6.95,3645,-40.88,20240109,2015,6.95,20241113,4295,-49.83,20231120,2015,6.95,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N 20241118,151124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2095,-30,5,-1.41,22053745,10494,50.76,2115,2125,2085,2760,1490,2125,2101.56,0.21,0,368,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,228,-3.61,0.56,12,0.10,-580.00,3747.00,6490,20231110,-67.72,2015,20241113,3.97,3645,-42.52,20240109,2015,3.97,20241113,4295,-51.22,20231120,2015,3.97,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N 20241118,141125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2085,-40,5,-1.88,19691130,9363,45.29,2115,2125,2085,2760,1490,2125,2103.08,0.21,0,397,2191,2157,2091,2057,1991,2175,2075,60,635,500,1360,5,1,10867730,227,-3.59,0.56,12,0.09,-580.00,3747.00,6490,20231110,-67.87,2015,20241113,3.47,3645,-42.80,20240109,2015,3.47,20241113,4295,-51.46,20231120,2015,3.47,20241113,0.33,N,352940,500,59 억,,23287,N,N,0,N,00,N diff --git a/353190/price/prices-20241101.csv b/353190/price/prices-20241101.csv index 67a84e4f91a1..de99d7b67eeb 100644 --- a/353190/price/prices-20241101.csv +++ b/353190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161103,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,721,-29,5,-3.87,167667128,232540,177.73,742,758,712,975,525,750,721.02,0.45,0,-36030,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,284,8.69,0.74,12,0.59,83.00,978.00,1290,20240617,-44.11,712,20241119,1.26,1290,-44.11,20240617,712,1.26,20241119,1290,-44.11,20240617,712,1.26,20241119,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N +20241119,151125,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,719,-31,5,-4.13,159535404,221254,169.10,742,758,712,975,525,750,721.05,0.45,0,-35238,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,283,8.66,0.74,12,0.56,83.00,978.00,1290,20240617,-44.26,712,20241119,0.98,1290,-44.26,20240617,712,0.98,20241119,1290,-44.26,20240617,712,0.98,20241119,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N +20241119,141123,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,715,-35,5,-4.67,144829074,200664,153.36,742,758,712,975,525,750,721.75,0.45,0,-35775,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,282,8.61,0.73,12,0.51,83.00,978.00,1290,20240617,-44.57,712,20241119,0.42,1290,-44.57,20240617,712,0.42,20241119,1290,-44.57,20240617,712,0.42,20241119,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N +20241119,131126,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,718,-32,5,-4.27,121729493,168327,128.65,742,758,714,975,525,750,723.17,0.45,0,-22577,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,283,8.65,0.73,12,0.43,83.00,978.00,1290,20240617,-44.34,714,20241119,0.56,1290,-44.34,20240617,714,0.56,20241119,1290,-44.34,20240617,714,0.56,20241119,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N +20241119,121112,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,721,-29,5,-3.87,112176905,155050,118.50,742,758,714,975,525,750,723.49,0.45,0,-19308,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,284,8.69,0.74,12,0.39,83.00,978.00,1290,20240617,-44.11,714,20241119,0.98,1290,-44.11,20240617,714,0.98,20241119,1290,-44.11,20240617,714,0.98,20241119,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N +20241119,111125,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,725,-25,5,-3.33,33458672,45737,34.96,742,758,721,975,525,750,731.54,0.45,0,-6250,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,285,8.73,0.74,12,0.12,83.00,978.00,1290,20240617,-43.80,720,20241118,0.69,1290,-43.80,20240617,720,0.69,20241118,1290,-43.80,20240617,720,0.69,20241118,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N +20241119,101149,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,730,-20,5,-2.67,14448279,19592,14.97,742,758,728,975,525,750,737.46,0.45,0,-2215,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,287,8.80,0.75,12,0.05,83.00,978.00,1290,20240617,-43.41,720,20241118,1.39,1290,-43.41,20240617,720,1.39,20241118,1290,-43.41,20240617,720,1.39,20241118,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N +20241119,091147,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,744,-6,5,-0.80,3354542,4482,3.43,742,758,740,975,525,750,748.45,0.45,0,-357,770,760,740,730,710,765,735,39,225,100,520,1,1,39378420,293,8.96,0.76,12,0.01,83.00,978.00,1290,20240617,-42.33,720,20241118,3.33,1290,-42.33,20240617,720,3.33,20241118,1290,-42.33,20240617,720,3.33,20241118,1.73,N,353190,100,39 억,,175671,N,N,0,N,00,N 20241118,161110,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,750,16,2,2.18,95441684,130842,106.10,734,750,720,954,514,734,729.34,0.46,0,-7459,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,295,9.04,0.77,12,0.33,83.00,978.00,1290,20240617,-41.86,720,20241118,4.17,1290,-41.86,20240617,720,4.17,20241118,1290,-41.86,20240617,720,4.17,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N 20241118,151124,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,728,-6,5,-0.82,89778856,123209,99.91,734,735,720,954,514,734,728.67,0.46,0,-7187,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,287,8.77,0.74,12,0.31,83.00,978.00,1290,20240617,-43.57,720,20241118,1.11,1290,-43.57,20240617,720,1.11,20241118,1290,-43.57,20240617,720,1.11,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N 20241118,141126,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,729,-5,5,-0.68,68684257,94090,76.29,734,735,721,954,514,734,729.98,0.46,0,-6785,770,752,741,723,712,746,717,39,220,100,510,1,1,39378420,287,8.78,0.75,12,0.24,83.00,978.00,1290,20240617,-43.49,721,20241118,1.11,1290,-43.49,20240617,721,1.11,20241118,1290,-43.49,20240617,721,1.11,20241118,1.70,N,353190,100,39 억,,182844,N,N,0,N,00,N diff --git a/353200/price/prices-20241101.csv b/353200/price/prices-20241101.csv index 5c129cecc78d..f4cdecc6cb19 100644 --- a/353200/price/prices-20241101.csv +++ b/353200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161103,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15400,10,2,0.06,3560752330,232616,106.64,15510,15560,15120,20000,10780,15390,15307.38,10.18,0,4304,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7610,31.24,0.91,12,0.47,493.00,16857.00,29950,20240105,-48.58,14320,20241115,7.54,29950,-48.58,20240105,14320,7.54,20241115,29950,-48.58,20240105,14320,7.54,20241115,2.60,N,353200,500,247 억,,5032153,N,N,1690,N,00,N +20241119,151126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15330,-60,5,-0.39,3421634650,223562,102.48,15510,15560,15120,20000,10780,15390,15305.08,10.18,0,5176,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7576,31.10,0.91,12,0.45,493.00,16857.00,29950,20240105,-48.81,14320,20241115,7.05,29950,-48.81,20240105,14320,7.05,20241115,29950,-48.81,20240105,14320,7.05,20241115,2.60,N,353200,500,247 억,,5032153,N,N,747,N,00,N +20241119,141124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15170,-220,5,-1.43,2938275060,191756,87.90,15510,15560,15170,20000,10780,15390,15322.99,10.18,0,-9122,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7497,30.77,0.90,12,0.39,493.00,16857.00,29950,20240105,-49.35,14320,20241115,5.94,29950,-49.35,20240105,14320,5.94,20241115,29950,-49.35,20240105,14320,5.94,20241115,2.60,N,353200,500,247 억,,5032153,N,N,747,N,00,N +20241119,131126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15320,-70,5,-0.45,2020466650,131523,60.29,15510,15560,15300,20000,10780,15390,15362.08,10.18,0,-15005,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7571,31.08,0.91,12,0.27,493.00,16857.00,29950,20240105,-48.85,14320,20241115,6.98,29950,-48.85,20240105,14320,6.98,20241115,29950,-48.85,20240105,14320,6.98,20241115,2.60,N,353200,500,247 억,,5032153,N,N,747,N,00,N +20241119,121112,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15320,-70,5,-0.45,1630810310,106080,48.63,15510,15560,15320,20000,10780,15390,15373.40,10.18,0,-13754,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7571,31.08,0.91,12,0.21,493.00,16857.00,29950,20240105,-48.85,14320,20241115,6.98,29950,-48.85,20240105,14320,6.98,20241115,29950,-48.85,20240105,14320,6.98,20241115,2.60,N,353200,500,247 억,,5032153,N,N,747,N,00,N +20241119,111125,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15380,-10,5,-0.06,1123247350,72993,33.46,15510,15560,15330,20000,10780,15390,15388.43,10.18,0,-12858,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7600,31.20,0.91,12,0.15,493.00,16857.00,29950,20240105,-48.65,14320,20241115,7.40,29950,-48.65,20240105,14320,7.40,20241115,29950,-48.65,20240105,14320,7.40,20241115,2.60,N,353200,500,247 억,,5032153,N,N,747,N,00,N +20241119,101150,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15380,-10,5,-0.06,721740780,46880,21.49,15510,15560,15330,20000,10780,15390,15395.49,10.18,0,-15633,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7600,31.20,0.91,12,0.09,493.00,16857.00,29950,20240105,-48.65,14320,20241115,7.40,29950,-48.65,20240105,14320,7.40,20241115,29950,-48.65,20240105,14320,7.40,20241115,2.60,N,353200,500,247 억,,5032153,N,N,747,N,00,N +20241119,091148,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15430,40,2,0.26,163742470,10611,4.86,15510,15560,15340,20000,10780,15390,15431.39,10.18,0,-6810,16003,15696,15453,15146,14903,15850,15300,247,4610,500,11380,10,1,49416925,7625,31.30,0.92,12,0.02,493.00,16857.00,29950,20240105,-48.48,14320,20241115,7.75,29950,-48.48,20240105,14320,7.75,20241115,29950,-48.48,20240105,14320,7.75,20241115,2.60,N,353200,500,247 억,,5032153,N,N,747,N,00,N 20241118,161110,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15390,50,2,0.33,3354107610,217032,49.95,15230,15760,15210,19940,10740,15340,15454.59,10.15,0,15865,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7605,31.22,0.91,12,0.44,493.00,16857.00,29950,20240105,-48.61,14320,20241115,7.47,29950,-48.61,20240105,14320,7.47,20241115,29950,-48.61,20240105,14320,7.47,20241115,2.59,N,353200,500,247 억,,5016185,N,N,747,N,00,N 20241118,151124,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15310,-30,5,-0.20,3111497780,201232,46.32,15230,15760,15210,19940,10740,15340,15462.31,10.15,0,9601,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7566,31.05,0.91,12,0.41,493.00,16857.00,29950,20240105,-48.88,14320,20241115,6.91,29950,-48.88,20240105,14320,6.91,20241115,29950,-48.88,20240105,14320,6.91,20241115,2.59,N,353200,500,247 억,,5016185,N,N,1703,N,00,N 20241118,141126,55,40.00,KOSPI,,전기.전자,N,N,N,Y,40,N,15380,40,2,0.26,2713719540,175264,40.34,15230,15760,15210,19940,10740,15340,15483.70,10.15,0,3613,16366,15852,15086,14572,13806,16110,14830,247,4600,500,11350,10,1,49416925,7600,31.20,0.91,12,0.35,493.00,16857.00,29950,20240105,-48.65,14320,20241115,7.40,29950,-48.65,20240105,14320,7.40,20241115,29950,-48.65,20240105,14320,7.40,20241115,2.59,N,353200,500,247 억,,5016185,N,N,1703,N,00,N diff --git a/353590/price/prices-20241101.csv b/353590/price/prices-20241101.csv index dabbba3aa3da..ee2ff12c8095 100644 --- a/353590/price/prices-20241101.csv +++ b/353590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161104,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4260,10,2,0.24,65504605,15375,84.14,4220,4320,4220,5520,2975,4250,4260.47,1.42,0,2268,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,548,-48.97,1.90,12,0.12,-87.00,2247.00,9800,20231117,-56.53,3800,20240805,12.11,8120,-47.54,20240228,3800,12.11,20240805,8530,-50.06,20231121,3800,12.11,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N +20241119,151126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4285,35,2,0.82,59911075,14064,76.97,4220,4320,4220,5520,2975,4250,4259.89,1.42,0,1417,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,552,-49.25,1.91,12,0.11,-87.00,2247.00,9800,20231117,-56.28,3800,20240805,12.76,8120,-47.23,20240228,3800,12.76,20240805,8530,-49.77,20231121,3800,12.76,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N +20241119,141124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,30,2,0.71,42383910,9948,54.44,4220,4320,4220,5520,2975,4250,4260.55,1.42,0,1247,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,551,-49.20,1.90,12,0.08,-87.00,2247.00,9800,20231117,-56.33,3800,20240805,12.63,8120,-47.29,20240228,3800,12.63,20240805,8530,-49.82,20231121,3800,12.63,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N +20241119,131126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4305,55,2,1.29,38207320,8975,49.12,4220,4320,4220,5520,2975,4250,4257.08,1.42,0,2006,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,554,-49.48,1.92,12,0.07,-87.00,2247.00,9800,20231117,-56.07,3800,20240805,13.29,8120,-46.98,20240228,3800,13.29,20240805,8530,-49.53,20231121,3800,13.29,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N +20241119,121113,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4255,5,2,0.12,32202330,7579,41.48,4220,4295,4220,5520,2975,4250,4248.89,1.42,0,1772,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,548,-48.91,1.89,12,0.06,-87.00,2247.00,9800,20231117,-56.58,3800,20240805,11.97,8120,-47.60,20240228,3800,11.97,20240805,8530,-50.12,20231121,3800,11.97,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N +20241119,111125,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,30,2,0.71,26855825,6325,34.61,4220,4295,4220,5520,2975,4250,4245.98,1.42,0,2541,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,551,-49.20,1.90,12,0.05,-87.00,2247.00,9800,20231117,-56.33,3800,20240805,12.63,8120,-47.29,20240228,3800,12.63,20240805,8530,-49.82,20231121,3800,12.63,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N +20241119,101150,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4275,25,2,0.59,24704415,5823,31.87,4220,4290,4220,5520,2975,4250,4242.56,1.42,0,2528,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,550,-49.14,1.90,12,0.05,-87.00,2247.00,9800,20231117,-56.38,3800,20240805,12.50,8120,-47.35,20240228,3800,12.50,20240805,8530,-49.88,20231121,3800,12.50,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N +20241119,091148,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4225,-25,5,-0.59,10126560,2397,13.12,4220,4235,4220,5520,2975,4250,4224.68,1.42,0,225,4553,4401,4248,4096,3943,4477,4172,64,1270,500,2550,5,1,12875570,544,-48.56,1.88,12,0.02,-87.00,2247.00,9800,20231117,-56.89,3800,20240805,11.18,8120,-47.97,20240228,3800,11.18,20240805,8530,-50.47,20231121,3800,11.18,20240805,1.26,N,353590,500,64 억,,182827,N,N,0,N,00,N 20241118,161110,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4250,155,2,3.79,77218405,18109,43.09,4095,4400,4095,5320,2870,4095,4264.09,1.40,0,2993,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,547,-48.85,1.89,12,0.14,-87.00,2247.00,9800,20231117,-56.63,3800,20240805,11.84,8120,-47.66,20240228,3800,11.84,20240805,8530,-50.18,20231121,3800,11.84,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N 20241118,151124,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4235,140,2,3.42,70820400,16601,39.50,4095,4400,4095,5320,2870,4095,4266.03,1.40,0,2654,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,545,-48.68,1.88,12,0.13,-87.00,2247.00,9800,20231117,-56.79,3800,20240805,11.45,8120,-47.84,20240228,3800,11.45,20240805,8530,-50.35,20231121,3800,11.45,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N 20241118,141126,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,4280,185,2,4.52,61859180,14489,34.48,4095,4400,4095,5320,2870,4095,4269.39,1.40,0,3412,4271,4182,4081,3992,3891,4227,4037,64,1225,500,2450,5,1,12875570,551,-49.20,1.90,12,0.11,-87.00,2247.00,9800,20231117,-56.33,3800,20240805,12.63,8120,-47.29,20240228,3800,12.63,20240805,8530,-49.82,20231121,3800,12.63,20240805,1.28,N,353590,500,64 억,,179811,N,N,0,N,00,N diff --git a/353810/price/prices-20241101.csv b/353810/price/prices-20241101.csv index 6f1d62b5369a..689e876a3a78 100644 --- a/353810/price/prices-20241101.csv +++ b/353810/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161104,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3635,45,2,1.25,269755230,75128,80.66,3585,3655,3545,4665,2515,3590,3590.58,1.34,0,-1977,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1243,7.99,1.97,12,0.22,455.00,1841.00,4835,20240611,-24.82,3100,20231110,17.26,4835,-24.82,20240611,3235,12.36,20240117,4835,-24.82,20240611,3120,16.51,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N +20241119,151126,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3650,60,2,1.67,265901705,74068,79.52,3585,3655,3545,4665,2515,3590,3589.97,1.34,0,-1349,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1248,8.02,1.98,12,0.22,455.00,1841.00,4835,20240611,-24.51,3100,20231110,17.74,4835,-24.51,20240611,3235,12.83,20240117,4835,-24.51,20240611,3120,16.99,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N +20241119,141124,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3630,40,2,1.11,192851930,53961,57.94,3585,3630,3545,4665,2515,3590,3573.91,1.34,0,2202,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1241,7.98,1.97,12,0.16,455.00,1841.00,4835,20240611,-24.92,3100,20231110,17.10,4835,-24.92,20240611,3235,12.21,20240117,4835,-24.92,20240611,3120,16.35,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N +20241119,131127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3580,-10,5,-0.28,159356195,44659,47.95,3585,3615,3545,4665,2515,3590,3568.29,1.34,0,3428,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1224,7.87,1.94,12,0.13,455.00,1841.00,4835,20240611,-25.96,3100,20231110,15.48,4835,-25.96,20240611,3235,10.66,20240117,4835,-25.96,20240611,3120,14.74,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N +20241119,121113,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3575,-15,5,-0.42,134513955,37670,40.44,3585,3615,3550,4665,2515,3590,3570.85,1.34,0,4715,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1222,7.86,1.94,12,0.11,455.00,1841.00,4835,20240611,-26.06,3100,20231110,15.32,4835,-26.06,20240611,3235,10.51,20240117,4835,-26.06,20240611,3120,14.58,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N +20241119,111126,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3575,-15,5,-0.42,72906420,20351,21.85,3585,3615,3550,4665,2515,3590,3582.45,1.34,0,-4468,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1222,7.86,1.94,12,0.06,455.00,1841.00,4835,20240611,-26.06,3100,20231110,15.32,4835,-26.06,20240611,3235,10.51,20240117,4835,-26.06,20240611,3120,14.58,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N +20241119,101150,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3595,5,2,0.14,27674150,7733,8.30,3585,3600,3550,4665,2515,3590,3578.71,1.34,0,-2375,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1229,7.90,1.95,12,0.02,455.00,1841.00,4835,20240611,-25.65,3100,20231110,15.97,4835,-25.65,20240611,3235,11.13,20240117,4835,-25.65,20240611,3120,15.22,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N +20241119,091148,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3565,-25,5,-0.70,4027320,1130,1.21,3585,3585,3555,4665,2515,3590,3564.00,1.34,0,671,3716,3652,3616,3552,3516,3635,3535,34,1075,100,2510,5,1,34191720,1219,7.84,1.94,12,0.00,455.00,1841.00,4835,20240611,-26.27,3100,20231110,15.00,4835,-26.27,20240611,3235,10.20,20240117,4835,-26.27,20240611,3120,14.26,20231201,1.67,N,353810,100,34 억,,458549,N,N,0,N,00,N 20241118,161110,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3590,-10,5,-0.28,335359310,92535,46.59,3600,3680,3580,4680,2520,3600,3624.16,1.30,0,13596,3823,3711,3528,3416,3233,3767,3472,34,1080,100,2520,5,1,34191720,1227,7.89,1.95,12,0.27,455.00,1841.00,4835,20240611,-25.75,3100,20231110,15.81,4835,-25.75,20240611,3235,10.97,20240117,4835,-25.75,20240611,3120,15.06,20231201,1.69,N,353810,100,34 억,,444918,N,N,3,N,00,N 20241118,151125,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3585,-15,5,-0.42,329310945,90849,45.74,3600,3680,3580,4680,2520,3600,3624.84,1.30,0,14435,3823,3711,3528,3416,3233,3767,3472,34,1080,100,2520,5,1,34191720,1226,7.88,1.95,12,0.27,455.00,1841.00,4835,20240611,-25.85,3100,20231110,15.65,4835,-25.85,20240611,3235,10.82,20240117,4835,-25.85,20240611,3120,14.90,20231201,1.69,N,353810,100,34 억,,444918,N,N,3,N,00,N 20241118,141126,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,3595,-5,5,-0.14,305662370,84253,42.42,3600,3680,3580,4680,2520,3600,3627.94,1.30,0,17221,3823,3711,3528,3416,3233,3767,3472,34,1080,100,2520,5,1,34191720,1229,7.90,1.95,12,0.25,455.00,1841.00,4835,20240611,-25.65,3100,20231110,15.97,4835,-25.65,20240611,3235,11.13,20240117,4835,-25.65,20240611,3120,15.22,20231201,1.69,N,353810,100,34 억,,444918,N,N,3,N,00,N diff --git a/354200/price/prices-20241101.csv b/354200/price/prices-20241101.csv index 6f6419dc3b0f..72c009e837d4 100644 --- a/354200/price/prices-20241101.csv +++ b/354200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161104,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,35,2,1.38,105808725,41194,111.82,2540,2610,2525,3295,1775,2535,2568.55,0.28,0,-5490,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,353,-2.59,2.03,12,0.30,-992.00,1264.00,6972,20240418,-63.14,2065,20240909,24.46,6972,-63.14,20240418,2065,24.46,20240909,7360,-65.08,20240418,2180,17.89,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N +20241119,151126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2585,50,2,1.97,101557400,39537,107.32,2540,2610,2525,3295,1775,2535,2568.67,0.28,0,-5448,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,355,-2.61,2.05,12,0.29,-992.00,1264.00,6972,20240418,-62.92,2065,20240909,25.18,6972,-62.92,20240418,2065,25.18,20240909,7360,-64.88,20240418,2180,18.58,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N +20241119,141124,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2570,35,2,1.38,95424635,37136,100.80,2540,2610,2525,3295,1775,2535,2569.60,0.28,0,-5407,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,353,-2.59,2.03,12,0.27,-992.00,1264.00,6972,20240418,-63.14,2065,20240909,24.46,6972,-63.14,20240418,2065,24.46,20240909,7360,-65.08,20240418,2180,17.89,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N +20241119,131127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2575,40,2,1.58,62920975,24583,66.73,2540,2610,2525,3295,1775,2535,2559.53,0.28,0,-2842,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,354,-2.60,2.04,12,0.18,-992.00,1264.00,6972,20240418,-63.07,2065,20240909,24.70,6972,-63.07,20240418,2065,24.70,20240909,7360,-65.01,20240418,2180,18.12,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N +20241119,121113,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2595,60,2,2.37,41285140,16232,44.06,2540,2600,2525,3295,1775,2535,2543.44,0.28,0,991,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,357,-2.62,2.05,12,0.12,-992.00,1264.00,6972,20240418,-62.78,2065,20240909,25.67,6972,-62.78,20240418,2065,25.67,20240909,7360,-64.74,20240418,2180,19.04,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N +20241119,111126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,15,2,0.59,32657850,12863,34.91,2540,2570,2525,3295,1775,2535,2538.90,0.28,0,1105,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,350,-2.57,2.02,12,0.09,-992.00,1264.00,6972,20240418,-63.43,2065,20240909,23.49,6972,-63.43,20240418,2065,23.49,20240909,7360,-65.35,20240418,2180,16.97,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N +20241119,101150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2550,15,2,0.59,11617175,4577,12.42,2540,2570,2525,3295,1775,2535,2538.16,0.28,0,361,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,350,-2.57,2.02,12,0.03,-992.00,1264.00,6972,20240418,-63.43,2065,20240909,23.49,6972,-63.43,20240418,2065,23.49,20240909,7360,-65.35,20240418,2180,16.97,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N +20241119,091148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2565,30,2,1.18,1141875,447,1.21,2540,2570,2540,3295,1775,2535,2554.53,0.28,0,12,2708,2621,2568,2481,2428,2595,2455,137,760,1000,1520,5,1,13738484,352,-2.59,2.03,12,0.00,-992.00,1264.00,6972,20240418,-63.21,2065,20240909,24.21,6972,-63.21,20240418,2065,24.21,20240909,7360,-65.15,20240418,2180,17.66,20240909,0.00,N,354200,1000,137 억,,38588,N,N,0,N,00,N 20241118,161111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-65,5,-2.50,94271285,36612,16.98,2600,2655,2515,3380,1820,2600,2574.88,0.30,0,-2977,2923,2761,2573,2411,2223,2842,2492,137,780,1000,1560,5,1,13738484,348,-2.56,2.01,12,0.27,-992.00,1264.00,6972,20240418,-63.64,2065,20240909,22.76,6972,-63.64,20240418,2065,22.76,20240909,7360,-65.56,20240418,2180,16.28,20240909,0.00,N,354200,1000,137 억,,41516,N,N,0,N,00,N 20241118,151125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2535,-65,5,-2.50,90924655,35294,16.37,2600,2655,2515,3380,1820,2600,2576.21,0.30,0,-2793,2923,2761,2573,2411,2223,2842,2492,137,780,1000,1560,5,1,13738484,348,-2.56,2.01,12,0.26,-992.00,1264.00,6972,20240418,-63.64,2065,20240909,22.76,6972,-63.64,20240418,2065,22.76,20240909,7360,-65.56,20240418,2180,16.28,20240909,0.00,N,354200,1000,137 억,,41516,N,N,0,N,00,N 20241118,141126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2555,-45,5,-1.73,79747685,30891,14.32,2600,2655,2515,3380,1820,2600,2581.58,0.30,0,-2690,2923,2761,2573,2411,2223,2842,2492,137,780,1000,1560,5,1,13738484,351,-2.58,2.02,12,0.22,-992.00,1264.00,6972,20240418,-63.35,2065,20240909,23.73,6972,-63.35,20240418,2065,23.73,20240909,7360,-65.29,20240418,2180,17.20,20240909,0.00,N,354200,1000,137 억,,41516,N,N,0,N,00,N diff --git a/354320/price/prices-20241101.csv b/354320/price/prices-20241101.csv index a5dcffc96b7e..ff82e05c4812 100644 --- a/354320/price/prices-20241101.csv +++ b/354320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161104,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26400,-600,5,-2.22,465167150,17487,29.15,26650,27600,26300,35100,18900,27000,26600.87,0.47,0,-5436,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1687,-23.02,1.27,12,0.27,-1147.00,20780.00,52500,20231204,-49.71,23000,20240805,14.78,52200,-49.43,20240109,23000,14.78,20240805,52500,-49.71,20231204,23000,14.78,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N +20241119,151127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26500,-500,5,-1.85,441316650,16585,27.64,26650,27600,26300,35100,18900,27000,26609.38,0.47,0,-5299,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1694,-23.10,1.28,12,0.26,-1147.00,20780.00,52500,20231204,-49.52,23000,20240805,15.22,52200,-49.23,20240109,23000,15.22,20240805,52500,-49.52,20231204,23000,15.22,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N +20241119,141125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26350,-650,5,-2.41,391552200,14699,24.50,26650,27600,26300,35100,18900,27000,26638.02,0.47,0,-4761,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1684,-22.97,1.27,12,0.23,-1147.00,20780.00,52500,20231204,-49.81,23000,20240805,14.57,52200,-49.52,20240109,23000,14.57,20240805,52500,-49.81,20231204,23000,14.57,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N +20241119,131127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26450,-550,5,-2.04,360641200,13532,22.56,26650,27600,26300,35100,18900,27000,26650.99,0.47,0,-3906,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1691,-23.06,1.27,12,0.21,-1147.00,20780.00,52500,20231204,-49.62,23000,20240805,15.00,52200,-49.33,20240109,23000,15.00,20240805,52500,-49.62,20231204,23000,15.00,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N +20241119,121113,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26450,-550,5,-2.04,325637150,12214,20.36,26650,27600,26300,35100,18900,27000,26660.98,0.47,0,-3349,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1691,-23.06,1.27,12,0.19,-1147.00,20780.00,52500,20231204,-49.62,23000,20240805,15.00,52200,-49.33,20240109,23000,15.00,20240805,52500,-49.62,20231204,23000,15.00,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N +20241119,111126,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26450,-550,5,-2.04,297438450,11150,18.59,26650,27600,26300,35100,18900,27000,26676.09,0.47,0,-3080,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1691,-23.06,1.27,12,0.17,-1147.00,20780.00,52500,20231204,-49.62,23000,20240805,15.00,52200,-49.33,20240109,23000,15.00,20240805,52500,-49.62,20231204,23000,15.00,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N +20241119,101151,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26350,-650,5,-2.41,257862600,9654,16.09,26650,27600,26300,35100,18900,27000,26710.44,0.47,0,-2770,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1684,-22.97,1.27,12,0.15,-1147.00,20780.00,52500,20231204,-49.81,23000,20240805,14.57,52200,-49.52,20240109,23000,14.57,20240805,52500,-49.81,20231204,23000,14.57,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N +20241119,091149,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26550,-450,5,-1.67,94369450,3521,5.87,26650,27600,26550,35100,18900,27000,26801.89,0.47,0,-46,28700,27850,26450,25600,24200,28275,26025,32,8100,500,18900,50,1,6391381,1697,-23.15,1.28,12,0.06,-1147.00,20780.00,52500,20231204,-49.43,23000,20240805,15.43,52200,-49.14,20240109,23000,15.43,20240805,52500,-49.43,20231204,23000,15.43,20240805,1.38,N,354320,500,31 억,,29761,N,N,0,N,00,N 20241118,161111,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27000,2600,2,10.66,1568954700,59333,122.64,25100,27300,25050,31700,17100,24400,26442.45,0.40,0,4025,25400,24900,24050,23550,22700,25150,23800,32,7300,500,17080,50,1,6391381,1726,-23.54,1.30,12,0.93,-1147.00,20780.00,52500,20231204,-48.57,23000,20240805,17.39,52200,-48.28,20240109,23000,17.39,20240805,52500,-48.57,20231204,23000,17.39,20240805,1.43,N,354320,500,31 억,,25830,N,N,0,N,00,N 20241118,151125,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,27250,2850,2,11.68,1523804950,57663,119.19,25100,27300,25050,31700,17100,24400,26426.04,0.40,0,3932,25400,24900,24050,23550,22700,25150,23800,32,7300,500,17080,50,1,6391381,1742,-23.76,1.31,12,0.90,-1147.00,20780.00,52500,20231204,-48.10,23000,20240805,18.48,52200,-47.80,20240109,23000,18.48,20240805,52500,-48.10,20231204,23000,18.48,20240805,1.43,N,354320,500,31 억,,25830,N,N,0,N,00,N 20241118,141127,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,26800,2400,2,9.84,1344179750,51006,105.43,25100,27100,25050,31700,17100,24400,26353.37,0.40,0,290,25400,24900,24050,23550,22700,25150,23800,32,7300,500,17080,50,1,6391381,1713,-23.37,1.29,12,0.80,-1147.00,20780.00,52500,20231204,-48.95,23000,20240805,16.52,52200,-48.66,20240109,23000,16.52,20240805,52500,-48.95,20231204,23000,16.52,20240805,1.43,N,354320,500,31 억,,25830,N,N,0,N,00,N diff --git a/354390/price/prices-20241101.csv b/354390/price/prices-20241101.csv index 7658f3a04233..2b567ac649f4 100644 --- a/354390/price/prices-20241101.csv +++ b/354390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161105,57,100.00,KONEX,,,N,N,N,N, ,N,3880,80,2,2.11,3880,1,3.23,3880,3880,3880,4370,3230,3800,3880.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241119,151127,57,100.00,KONEX,,,N,N,N,N, ,N,3880,80,2,2.11,3880,1,3.23,3880,3880,3880,4370,3230,3800,3880.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241119,141125,57,100.00,KONEX,,,N,N,N,N, ,N,3880,80,2,2.11,3880,1,3.23,3880,3880,3880,4370,3230,3800,3880.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241119,131127,57,100.00,KONEX,,,N,N,N,N, ,N,3880,80,2,2.11,3880,1,3.23,3880,3880,3880,4370,3230,3800,3880.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241119,121114,57,100.00,KONEX,,,N,N,N,N, ,N,3880,80,2,2.11,3880,1,3.23,3880,3880,3880,4370,3230,3800,3880.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241119,111126,57,100.00,KONEX,,,N,N,N,N, ,N,3880,80,2,2.11,3880,1,3.23,3880,3880,3880,4370,3230,3800,3880.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241119,101151,57,100.00,KONEX,,,N,N,N,N, ,N,3880,80,2,2.11,3880,1,3.23,3880,3880,3880,4370,3230,3800,3880.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,272,9.80,0.99,12,0.00,396.00,3906.00,8200,20240404,-52.68,3400,20241002,14.12,8200,-52.68,20240404,3400,14.12,20241002,8200,-52.68,20240404,3400,14.12,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N +20241119,091149,57,100.00,KONEX,,,N,N,N,N, ,N,3800,0,3,0.00,0,0,0.00,0,0,0,4370,3230,3800,0.00,0.00,0,0,4166,3982,3716,3532,3266,4075,3625,175,570,2500,2280,5,1,7018247,267,9.60,0.97,12,0.00,396.00,3906.00,8200,20240404,-53.66,3400,20241002,11.76,8200,-53.66,20240404,3400,11.76,20241002,8200,-53.66,20240404,3400,11.76,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241118,161111,57,100.00,KONEX,,,N,N,N,N, ,N,3800,365,2,10.63,116950,31,2.17,3450,3900,3450,3950,2920,3435,3772.58,0.00,0,0,4205,3820,3615,3230,3025,3717,3127,175,515,2500,2060,5,1,7018247,267,9.60,0.97,12,0.00,396.00,3906.00,8200,20240404,-53.66,3400,20241002,11.76,8200,-53.66,20240404,3400,11.76,20241002,8200,-53.66,20240404,3400,11.76,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241118,151126,57,100.00,KONEX,,,N,N,N,N, ,N,3700,265,2,7.71,105550,28,1.96,3450,3900,3450,3950,2920,3435,3769.64,0.00,0,0,4205,3820,3615,3230,3025,3717,3127,175,515,2500,2060,5,1,7018247,260,9.34,0.95,12,0.00,396.00,3906.00,8200,20240404,-54.88,3400,20241002,8.82,8200,-54.88,20240404,3400,8.82,20241002,8200,-54.88,20240404,3400,8.82,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N 20241118,141127,57,100.00,KONEX,,,N,N,N,N, ,N,3700,265,2,7.71,105550,28,1.96,3450,3900,3450,3950,2920,3435,3769.64,0.00,0,0,4205,3820,3615,3230,3025,3717,3127,175,515,2500,2060,5,1,7018247,260,9.34,0.95,12,0.00,396.00,3906.00,8200,20240404,-54.88,3400,20241002,8.82,8200,-54.88,20240404,3400,8.82,20241002,8200,-54.88,20240404,3400,8.82,20241002,0.00,N,354390,2500,175 억,,0,N,N,0,N,00,N diff --git a/355150/price/prices-20241101.csv b/355150/price/prices-20241101.csv index 9efe945b4991..dca8127dfc67 100644 --- a/355150/price/prices-20241101.csv +++ b/355150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161105,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5300,-290,5,-5.19,171965370,31918,130.47,5590,5590,5160,7260,3920,5590,5387.86,1.83,0,8307,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,413,-3.50,1.54,12,0.41,-1513.00,3438.00,17830,20240531,-70.27,5050,20241115,4.95,17830,-70.27,20240531,5050,4.95,20241115,17830,-70.27,20240531,1889,180.57,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N +20241119,151127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,-150,5,-2.68,109963380,20156,82.39,5590,5590,5360,7260,3920,5590,5455.62,1.83,0,4729,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,424,-3.60,1.58,12,0.26,-1513.00,3438.00,17830,20240531,-69.49,5050,20241115,7.72,17830,-69.49,20240531,5050,7.72,20241115,17830,-69.49,20240531,1889,187.98,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N +20241119,141125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5390,-200,5,-3.58,83822920,15292,62.51,5590,5590,5390,7260,3920,5590,5481.49,1.83,0,4802,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,420,-3.56,1.57,12,0.20,-1513.00,3438.00,17830,20240531,-69.77,5050,20241115,6.73,17830,-69.77,20240531,5050,6.73,20241115,17830,-69.77,20240531,1889,185.34,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N +20241119,131128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5500,-90,5,-1.61,61106750,11121,45.46,5590,5590,5440,7260,3920,5590,5494.72,1.83,0,4933,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,429,-3.64,1.60,12,0.14,-1513.00,3438.00,17830,20240531,-69.15,5050,20241115,8.91,17830,-69.15,20240531,5050,8.91,20241115,17830,-69.15,20240531,1889,191.16,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N +20241119,121114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5510,-80,5,-1.43,51015380,9287,37.96,5590,5590,5440,7260,3920,5590,5493.20,1.83,0,4013,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,430,-3.64,1.60,12,0.12,-1513.00,3438.00,17830,20240531,-69.10,5050,20241115,9.11,17830,-69.10,20240531,5050,9.11,20241115,17830,-69.10,20240531,1889,191.69,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N +20241119,111127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5550,-40,5,-0.72,40555810,7393,30.22,5590,5590,5440,7260,3920,5590,5485.70,1.83,0,4844,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,433,-3.67,1.61,12,0.09,-1513.00,3438.00,17830,20240531,-68.87,5050,20241115,9.90,17830,-68.87,20240531,5050,9.90,20241115,17830,-68.87,20240531,1889,193.81,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N +20241119,101151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,-60,5,-1.07,39737310,7245,29.62,5590,5590,5440,7260,3920,5590,5484.79,1.83,0,4866,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,431,-3.65,1.61,12,0.09,-1513.00,3438.00,17830,20240531,-68.98,5050,20241115,9.50,17830,-68.98,20240531,5050,9.50,20241115,17830,-68.98,20240531,1889,192.75,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N +20241119,091149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5560,-30,5,-0.54,4663200,837,3.42,5590,5590,5540,7260,3920,5590,5571.33,1.83,0,451,5823,5706,5603,5486,5383,5765,5545,39,1670,500,3350,10,1,7797350,434,-3.67,1.62,12,0.01,-1513.00,3438.00,17830,20240531,-68.82,5050,20241115,10.10,17830,-68.82,20240531,5050,10.10,20241115,17830,-68.82,20240531,1889,194.34,20231129,0.56,N,355150,500,38 억,,142494,N,N,0,N,00,N 20241118,161112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5590,-20,5,-0.36,135215000,24223,70.07,5550,5720,5500,7290,3930,5610,5582.04,1.79,0,2804,6223,5916,5483,5176,4743,5980,5240,39,1680,500,3360,10,1,7797350,436,-3.69,1.63,12,0.31,-1513.00,3438.00,17830,20240531,-68.65,5050,20241115,10.69,17830,-68.65,20240531,5050,10.69,20241115,17830,-68.65,20240531,1889,195.92,20231129,0.60,N,355150,500,38 억,,139708,N,N,0,N,00,N 20241118,151126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5600,-10,5,-0.18,130704750,23416,67.73,5550,5720,5500,7290,3930,5610,5581.86,1.79,0,3065,6223,5916,5483,5176,4743,5980,5240,39,1680,500,3360,10,1,7797350,437,-3.70,1.63,12,0.30,-1513.00,3438.00,17830,20240531,-68.59,5050,20241115,10.89,17830,-68.59,20240531,5050,10.89,20241115,17830,-68.59,20240531,1889,196.45,20231129,0.60,N,355150,500,38 억,,139708,N,N,0,N,00,N 20241118,141127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5530,-80,5,-1.43,121152910,21705,62.78,5550,5720,5500,7290,3930,5610,5581.80,1.79,0,3594,6223,5916,5483,5176,4743,5980,5240,39,1680,500,3360,10,1,7797350,431,-3.65,1.61,12,0.28,-1513.00,3438.00,17830,20240531,-68.98,5050,20241115,9.50,17830,-68.98,20240531,5050,9.50,20241115,17830,-68.98,20240531,1889,192.75,20231129,0.60,N,355150,500,38 억,,139708,N,N,0,N,00,N diff --git a/355390/price/prices-20241101.csv b/355390/price/prices-20241101.csv index b5062ded004d..260c9f7b6368 100644 --- a/355390/price/prices-20241101.csv +++ b/355390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161105,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10500,100,2,0.96,210463230,19820,178.38,10300,11030,10240,13520,7280,10400,10618.99,1.73,0,1504,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,444,-4.39,2.94,12,0.47,-2390.00,3569.00,52800,20240122,-80.11,9530,20241115,10.18,52800,-80.11,20240122,9530,10.18,20241115,52800,-80.11,20240122,9530,10.18,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N +20241119,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10420,20,2,0.19,205467040,19342,174.08,10300,11030,10240,13520,7280,10400,10622.84,1.73,0,1578,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,440,-4.36,2.92,12,0.46,-2390.00,3569.00,52800,20240122,-80.27,9530,20241115,9.34,52800,-80.27,20240122,9530,9.34,20241115,52800,-80.27,20240122,9530,9.34,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N +20241119,141126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10530,130,2,1.25,161621470,15146,136.32,10300,11030,10240,13520,7280,10400,10670.90,1.73,0,-7,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,445,-4.41,2.95,12,0.36,-2390.00,3569.00,52800,20240122,-80.06,9530,20241115,10.49,52800,-80.06,20240122,9530,10.49,20241115,52800,-80.06,20240122,9530,10.49,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N +20241119,131128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10670,270,2,2.60,124621120,11636,104.73,10300,11030,10240,13520,7280,10400,10709.96,1.73,0,-635,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,451,-4.46,2.99,12,0.28,-2390.00,3569.00,52800,20240122,-79.79,9530,20241115,11.96,52800,-79.79,20240122,9530,11.96,20241115,52800,-79.79,20240122,9530,11.96,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N +20241119,121114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10750,350,2,3.37,117297120,10951,98.56,10300,11030,10240,13520,7280,10400,10711.09,1.73,0,-594,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,454,-4.50,3.01,12,0.26,-2390.00,3569.00,52800,20240122,-79.64,9530,20241115,12.80,52800,-79.64,20240122,9530,12.80,20241115,52800,-79.64,20240122,9530,12.80,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N +20241119,111127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10850,450,2,4.33,108489890,10133,91.20,10300,11030,10240,13520,7280,10400,10706.59,1.73,0,-721,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,458,-4.54,3.04,12,0.24,-2390.00,3569.00,52800,20240122,-79.45,9530,20241115,13.85,52800,-79.45,20240122,9530,13.85,20241115,52800,-79.45,20240122,9530,13.85,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N +20241119,101151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10600,200,2,1.92,79553210,7452,67.07,10300,11030,10240,13520,7280,10400,10675.42,1.73,0,-1252,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,448,-4.44,2.97,12,0.18,-2390.00,3569.00,52800,20240122,-79.92,9530,20241115,11.23,52800,-79.92,20240122,9530,11.23,20241115,52800,-79.92,20240122,9530,11.23,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N +20241119,091150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10250,-150,5,-1.44,5120140,498,4.48,10300,10380,10240,13520,7280,10400,10281.41,1.73,0,45,11000,10700,10220,9920,9440,10850,10070,42,3120,1000,6440,10,1,4224606,433,-4.29,2.87,12,0.01,-2390.00,3569.00,52800,20240122,-80.59,9530,20241115,7.56,52800,-80.59,20240122,9530,7.56,20241115,52800,-80.59,20240122,9530,7.56,20241115,1.93,N,355390,1000,42 억,,72877,N,N,0,N,00,N 20241118,161112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10400,400,2,4.00,114029890,11099,44.02,9740,10520,9740,13000,7000,10000,10273.82,1.68,0,2033,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,439,-4.35,2.91,12,0.26,-2390.00,3569.00,52800,20240122,-80.30,9530,20241115,9.13,52800,-80.30,20240122,9530,9.13,20241115,52800,-80.30,20240122,9530,9.13,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N 20241118,151126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10320,320,2,3.20,109447330,10657,42.27,9740,10520,9740,13000,7000,10000,10269.99,1.68,0,1930,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,436,-4.32,2.89,12,0.25,-2390.00,3569.00,52800,20240122,-80.45,9530,20241115,8.29,52800,-80.45,20240122,9530,8.29,20241115,52800,-80.45,20240122,9530,8.29,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N 20241118,141128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10200,200,2,2.00,98731960,9611,38.12,9740,10520,9740,13000,7000,10000,10272.81,1.68,0,1629,10420,10210,9870,9660,9320,10315,9765,42,3000,1000,6200,10,1,4224606,431,-4.27,2.86,12,0.23,-2390.00,3569.00,52800,20240122,-80.68,9530,20241115,7.03,52800,-80.68,20240122,9530,7.03,20241115,52800,-80.68,20240122,9530,7.03,20241115,1.94,N,355390,1000,42 억,,70830,N,N,0,N,00,N diff --git a/355690/price/prices-20241101.csv b/355690/price/prices-20241101.csv index 3a6cbab7dad4..82311a14e5ad 100644 --- a/355690/price/prices-20241101.csv +++ b/355690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161106,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5690,610,2,12.01,405551250,73223,474.58,5040,5780,5000,6600,3560,5080,5538.34,0.97,0,11281,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,308,-6.46,2.17,12,1.35,-881.00,2622.00,59500,20231201,-90.44,4650,20241114,22.37,19980,-71.52,20240118,4650,22.37,20241114,59500,-90.44,20231201,4650,22.37,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N +20241119,151128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5730,650,2,12.80,380772340,68851,446.24,5040,5780,5000,6600,3560,5080,5530.45,0.97,0,10877,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,310,-6.50,2.19,12,1.27,-881.00,2622.00,59500,20231201,-90.37,4650,20241114,23.23,19980,-71.32,20240118,4650,23.23,20241114,59500,-90.37,20231201,4650,23.23,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N +20241119,141126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5660,580,2,11.42,315226990,57254,371.08,5040,5770,5000,6600,3560,5080,5505.84,0.97,0,8807,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,306,-6.42,2.16,12,1.06,-881.00,2622.00,59500,20231201,-90.49,4650,20241114,21.72,19980,-71.67,20240118,4650,21.72,20241114,59500,-90.49,20231201,4650,21.72,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N +20241119,131128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5440,360,2,7.09,99694460,18804,121.87,5040,5530,5000,6600,3560,5080,5301.89,0.97,0,1186,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,294,-6.17,2.07,12,0.35,-881.00,2622.00,59500,20231201,-90.86,4650,20241114,16.99,19980,-72.77,20240118,4650,16.99,20241114,59500,-90.86,20231201,4650,16.99,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N +20241119,121114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5290,210,2,4.13,74067750,14039,90.99,5040,5530,5000,6600,3560,5080,5276.00,0.97,0,988,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,286,-6.00,2.02,12,0.26,-881.00,2622.00,59500,20231201,-91.11,4650,20241114,13.76,19980,-73.52,20240118,4650,13.76,20241114,59500,-91.11,20231201,4650,13.76,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N +20241119,111127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5250,170,2,3.35,70319700,13324,86.36,5040,5530,5000,6600,3560,5080,5277.82,0.97,0,603,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,284,-5.96,2.00,12,0.25,-881.00,2622.00,59500,20231201,-91.18,4650,20241114,12.90,19980,-73.72,20240118,4650,12.90,20241114,59500,-91.18,20231201,4650,12.90,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N +20241119,101152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,110,2,2.17,53175630,10087,65.38,5040,5530,5000,6600,3560,5080,5271.89,0.97,0,57,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,281,-5.89,1.98,12,0.19,-881.00,2622.00,59500,20231201,-91.28,4650,20241114,11.61,19980,-74.02,20240118,4650,11.61,20241114,59500,-91.28,20231201,4650,11.61,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N +20241119,091150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5400,320,2,6.30,29351970,5508,35.70,5040,5530,5040,6600,3560,5080,5329.42,0.97,0,111,5333,5206,5073,4946,4813,5270,5010,27,1520,500,3140,10,1,5404980,292,-6.13,2.06,12,0.10,-881.00,2622.00,59500,20231201,-90.92,4650,20241114,16.13,19980,-72.97,20240118,4650,16.13,20241114,59500,-90.92,20231201,4650,16.13,20241114,0.41,N,355690,500,27 억,,52208,N,N,0,N,00,N 20241118,161112,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5080,40,2,0.79,75243715,14939,61.58,5010,5200,4940,6550,3530,5040,5036.73,0.95,0,690,5333,5186,4953,4806,4573,5260,4880,27,1510,500,3120,10,1,5404980,275,-5.77,1.94,12,0.28,-881.00,2622.00,59500,20231201,-91.46,4650,20241114,9.25,19980,-74.57,20240118,4650,9.25,20241114,59500,-91.46,20231201,4650,9.25,20241114,0.45,N,355690,500,27 억,,51512,N,N,0,N,00,N 20241118,151126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,130,2,2.58,68272425,13580,55.98,5010,5200,4940,6550,3530,5040,5027.42,0.95,0,579,5333,5186,4953,4806,4573,5260,4880,27,1510,500,3120,10,1,5404980,279,-5.87,1.97,12,0.25,-881.00,2622.00,59500,20231201,-91.31,4650,20241114,11.18,19980,-74.12,20240118,4650,11.18,20241114,59500,-91.31,20231201,4650,11.18,20241114,0.45,N,355690,500,27 억,,51512,N,N,0,N,00,N 20241118,141128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5030,-10,5,-0.20,56990665,11379,46.90,5010,5070,4940,6550,3530,5040,5008.41,0.95,0,708,5333,5186,4953,4806,4573,5260,4880,27,1510,500,3120,10,1,5404980,272,-5.71,1.92,12,0.21,-881.00,2622.00,59500,20231201,-91.55,4650,20241114,8.17,19980,-74.82,20240118,4650,8.17,20241114,59500,-91.55,20231201,4650,8.17,20241114,0.45,N,355690,500,27 억,,51512,N,N,0,N,00,N diff --git a/356680/price/prices-20241101.csv b/356680/price/prices-20241101.csv index e6e44eb0d806..3d4e98bbd693 100644 --- a/356680/price/prices-20241101.csv +++ b/356680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,235,2,4.70,8869261405,1744905,117.86,5000,5230,4920,6490,3500,4995,5082.32,1.12,0,-177465,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1493,523.00,3.69,12,6.11,10.00,1419.00,8310,20231212,-37.06,3100,20240805,68.71,7140,-26.75,20240328,3100,68.71,20240805,8310,-37.06,20231212,3100,68.71,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N +20241119,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5170,175,2,3.50,7928793695,1564186,105.65,5000,5230,4920,6490,3500,4995,5069.53,1.12,0,-156806,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1476,517.00,3.64,12,5.48,10.00,1419.00,8310,20231212,-37.79,3100,20240805,66.77,7140,-27.59,20240328,3100,66.77,20240805,8310,-37.79,20231212,3100,66.77,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N +20241119,141126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,155,2,3.10,5595045495,1110174,74.99,5000,5230,4920,6490,3500,4995,5040.28,1.12,0,-175577,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1470,515.00,3.63,12,3.89,10.00,1419.00,8310,20231212,-38.03,3100,20240805,66.13,7140,-27.87,20240328,3100,66.13,20240805,8310,-38.03,20231212,3100,66.13,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N +20241119,131129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5020,25,2,0.50,3522477695,705485,47.65,5000,5080,4920,6490,3500,4995,4992.95,1.12,0,-92956,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,10,1,28543492,1433,502.00,3.54,12,2.47,10.00,1419.00,8310,20231212,-39.59,3100,20240805,61.94,7140,-29.69,20240328,3100,61.94,20240805,8310,-39.59,20231212,3100,61.94,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N +20241119,121115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4980,-15,5,-0.30,3254186315,651909,44.03,5000,5080,4920,6490,3500,4995,4991.72,1.12,0,-95694,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,5,1,28543492,1421,498.00,3.51,12,2.28,10.00,1419.00,8310,20231212,-40.07,3100,20240805,60.65,7140,-30.25,20240328,3100,60.65,20240805,8310,-40.07,20231212,3100,60.65,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N +20241119,111127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4955,-40,5,-0.80,3024397625,605690,40.91,5000,5080,4920,6490,3500,4995,4993.28,1.12,0,-103101,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,5,1,28543492,1414,495.50,3.49,12,2.12,10.00,1419.00,8310,20231212,-40.37,3100,20240805,59.84,7140,-30.60,20240328,3100,59.84,20240805,8310,-40.37,20231212,3100,59.84,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N +20241119,101152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4990,-5,5,-0.10,2425277775,485872,32.82,5000,5080,4920,6490,3500,4995,4991.51,1.12,0,-81533,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,5,1,28543492,1424,499.00,3.52,12,1.70,10.00,1419.00,8310,20231212,-39.95,3100,20240805,60.97,7140,-30.11,20240328,3100,60.97,20240805,8310,-39.95,20231212,3100,60.97,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N +20241119,091150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4975,-20,5,-0.40,1239834810,248689,16.80,5000,5080,4920,6490,3500,4995,4985.00,1.12,0,-36269,5285,5140,4895,4750,4505,5212,4822,29,1495,100,3090,5,1,28543492,1420,497.50,3.51,12,0.87,10.00,1419.00,8310,20231212,-40.13,3100,20240805,60.48,7140,-30.32,20240328,3100,60.48,20240805,8310,-40.13,20231212,3100,60.48,20240805,4.35,N,356680,100,28 억,,318503,N,N,0,N,00,N 20241118,161112,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4995,390,2,8.47,7025321110,1436608,108.93,4800,5040,4650,5980,3225,4605,4889.57,0.31,0,233261,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1426,499.50,3.52,12,5.03,10.00,1419.00,8310,20231212,-39.89,3100,20240805,61.13,7140,-30.04,20240328,3100,61.13,20240805,8310,-39.89,20231212,3100,61.13,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N 20241118,151127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4970,365,2,7.93,6519339525,1334914,101.22,4800,5040,4650,5980,3225,4605,4883.77,0.31,0,235307,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1419,497.00,3.50,12,4.68,10.00,1419.00,8310,20231212,-40.19,3100,20240805,60.32,7140,-30.39,20240328,3100,60.32,20240805,8310,-40.19,20231212,3100,60.32,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N 20241118,141128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4855,250,2,5.43,5122027310,1052657,79.81,4800,4960,4650,5980,3225,4605,4865.88,0.31,0,206992,5098,4851,4598,4351,4098,4725,4225,29,1375,100,2850,5,1,28543492,1386,485.50,3.42,12,3.69,10.00,1419.00,8310,20231212,-41.58,3100,20240805,56.61,7140,-32.00,20240328,3100,56.61,20240805,8310,-41.58,20231212,3100,56.61,20240805,4.24,N,356680,100,28 억,,87372,N,N,0,N,00,N diff --git a/356860/price/prices-20241101.csv b/356860/price/prices-20241101.csv index cf85620114a9..c50beb46ce4d 100644 --- a/356860/price/prices-20241101.csv +++ b/356860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161106,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12370,-200,5,-1.59,1051021120,84293,97.11,12610,12800,12290,16340,8800,12570,12468.72,0.72,0,2705,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1216,48.32,1.09,12,0.86,256.00,11330.00,33000,20240104,-62.52,11270,20240909,9.76,33000,-62.52,20240104,11270,9.76,20240909,33000,-62.52,20240104,11270,9.76,20240909,5.58,N,356860,500,49 억,,70352,N,N,37,N,00,N +20241119,151128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12360,-210,5,-1.67,997444200,79964,92.12,12610,12800,12290,16340,8800,12570,12473.67,0.72,0,1913,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1215,48.28,1.09,12,0.81,256.00,11330.00,33000,20240104,-62.55,11270,20240909,9.67,33000,-62.55,20240104,11270,9.67,20240909,33000,-62.55,20240104,11270,9.67,20240909,5.58,N,356860,500,49 억,,70352,N,N,17,N,00,N +20241119,141126,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12350,-220,5,-1.75,839320980,67140,77.35,12610,12800,12330,16340,8800,12570,12501.06,0.72,0,-1062,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1214,48.24,1.09,12,0.68,256.00,11330.00,33000,20240104,-62.58,11270,20240909,9.58,33000,-62.58,20240104,11270,9.58,20240909,33000,-62.58,20240104,11270,9.58,20240909,5.58,N,356860,500,49 억,,70352,N,N,17,N,00,N +20241119,131129,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12400,-170,5,-1.35,743581100,59403,68.43,12610,12800,12350,16340,8800,12570,12517.57,0.72,0,2396,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1219,48.44,1.09,12,0.60,256.00,11330.00,33000,20240104,-62.42,11270,20240909,10.03,33000,-62.42,20240104,11270,10.03,20240909,33000,-62.42,20240104,11270,10.03,20240909,5.58,N,356860,500,49 억,,70352,N,N,17,N,00,N +20241119,121115,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12480,-90,5,-0.72,594325290,47382,54.59,12610,12800,12390,16340,8800,12570,12543.27,0.72,0,711,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1227,48.75,1.10,12,0.48,256.00,11330.00,33000,20240104,-62.18,11270,20240909,10.74,33000,-62.18,20240104,11270,10.74,20240909,33000,-62.18,20240104,11270,10.74,20240909,5.58,N,356860,500,49 억,,70352,N,N,17,N,00,N +20241119,111128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12520,-50,5,-0.40,485303830,38625,44.50,12610,12800,12390,16340,8800,12570,12564.50,0.72,0,-2298,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1231,48.91,1.11,12,0.39,256.00,11330.00,33000,20240104,-62.06,11270,20240909,11.09,33000,-62.06,20240104,11270,11.09,20240909,33000,-62.06,20240104,11270,11.09,20240909,5.58,N,356860,500,49 억,,70352,N,N,17,N,00,N +20241119,101152,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12480,-90,5,-0.72,325641780,25800,29.72,12610,12800,12410,16340,8800,12570,12621.77,0.72,0,-2628,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1227,48.75,1.10,12,0.26,256.00,11330.00,33000,20240104,-62.18,11270,20240909,10.74,33000,-62.18,20240104,11270,10.74,20240909,33000,-62.18,20240104,11270,10.74,20240909,5.58,N,356860,500,49 억,,70352,N,N,17,N,00,N +20241119,091150,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12760,190,2,1.51,107383020,8436,9.72,12610,12800,12610,16340,8800,12570,12729.14,0.72,0,-818,13256,12912,12736,12392,12216,12825,12305,49,3770,500,9050,10,1,9832630,1255,49.84,1.13,12,0.09,256.00,11330.00,33000,20240104,-61.33,11270,20240909,13.22,33000,-61.33,20240104,11270,13.22,20240909,33000,-61.33,20240104,11270,13.22,20240909,5.58,N,356860,500,49 억,,70352,N,N,17,N,00,N 20241118,161113,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12570,-70,5,-0.55,1104727230,86599,59.52,12780,13080,12560,16430,8850,12640,12757.71,0.87,0,-15873,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1236,49.10,1.11,12,0.88,256.00,11330.00,33000,20240104,-61.91,11270,20240909,11.54,33000,-61.91,20240104,11270,11.54,20240909,33000,-61.91,20240104,11270,11.54,20240909,5.71,N,356860,500,49 억,,85697,N,N,16,N,00,N 20241118,151127,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12570,-70,5,-0.55,1024756940,80241,55.15,12780,13080,12560,16430,8850,12640,12771.17,0.87,0,-16860,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1236,49.10,1.11,12,0.82,256.00,11330.00,33000,20240104,-61.91,11270,20240909,11.54,33000,-61.91,20240104,11270,11.54,20240909,33000,-61.91,20240104,11270,11.54,20240909,5.71,N,356860,500,49 억,,85697,N,N,64,N,00,N 20241118,141128,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12650,10,2,0.08,918443140,71815,49.36,12780,13080,12560,16430,8850,12640,12789.24,0.87,0,-15039,13253,12946,12523,12216,11793,13100,12370,49,3790,500,9100,10,1,9832630,1244,49.41,1.12,12,0.73,256.00,11330.00,33000,20240104,-61.67,11270,20240909,12.24,33000,-61.67,20240104,11270,12.24,20240909,33000,-61.67,20240104,11270,12.24,20240909,5.71,N,356860,500,49 억,,85697,N,N,64,N,00,N diff --git a/356890/price/prices-20241101.csv b/356890/price/prices-20241101.csv index c87a5c3e6c3e..8d556f19a2d2 100644 --- a/356890/price/prices-20241101.csv +++ b/356890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161106,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2650,-15,5,-0.56,9041860,3408,27.04,2675,2685,2640,3460,1870,2665,2653.13,0.48,0,-62,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,316,15.77,1.03,12,0.03,168.00,2562.00,4330,20240604,-38.80,2540,20241114,4.33,4330,-38.80,20240604,2540,4.33,20241114,10390,-74.49,20240402,2540,4.33,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N +20241119,151128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2675,10,2,0.38,8723860,3288,26.08,2675,2685,2640,3460,1870,2665,2653.24,0.48,0,-52,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,319,15.92,1.04,12,0.03,168.00,2562.00,4330,20240604,-38.22,2540,20241114,5.31,4330,-38.22,20240604,2540,5.31,20241114,10390,-74.25,20240402,2540,5.31,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N +20241119,141127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2645,-20,5,-0.75,7232510,2728,21.64,2675,2685,2640,3460,1870,2665,2651.21,0.48,0,-53,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,315,15.74,1.03,12,0.02,168.00,2562.00,4330,20240604,-38.91,2540,20241114,4.13,4330,-38.91,20240604,2540,4.13,20241114,10390,-74.54,20240402,2540,4.13,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N +20241119,131129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,5,2,0.19,4572230,1723,13.67,2675,2685,2640,3460,1870,2665,2653.64,0.48,0,-13,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,318,15.89,1.04,12,0.01,168.00,2562.00,4330,20240604,-38.34,2540,20241114,5.12,4330,-38.34,20240604,2540,5.12,20241114,10390,-74.30,20240402,2540,5.12,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N +20241119,121115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,15,2,0.56,2600050,978,7.76,2675,2685,2640,3460,1870,2665,2658.54,0.48,0,41,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,319,15.95,1.05,12,0.01,168.00,2562.00,4330,20240604,-38.11,2540,20241114,5.51,4330,-38.11,20240604,2540,5.51,20241114,10390,-74.21,20240402,2540,5.51,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N +20241119,111128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2680,15,2,0.56,2597370,977,7.75,2675,2685,2640,3460,1870,2665,2658.52,0.48,0,41,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,319,15.95,1.05,12,0.01,168.00,2562.00,4330,20240604,-38.11,2540,20241114,5.51,4330,-38.11,20240604,2540,5.51,20241114,10390,-74.21,20240402,2540,5.51,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N +20241119,101153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,5,2,0.19,1529180,574,4.55,2675,2675,2645,3460,1870,2665,2664.08,0.48,0,31,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,318,15.89,1.04,12,0.00,168.00,2562.00,4330,20240604,-38.34,2540,20241114,5.12,4330,-38.34,20240604,2540,5.12,20241114,10390,-74.30,20240402,2540,5.12,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N +20241119,091151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2670,5,2,0.19,484030,181,1.44,2675,2675,2665,3460,1870,2665,2674.20,0.48,0,-25,2735,2700,2650,2615,2565,2717,2632,24,795,200,1700,5,1,11916325,318,15.89,1.04,12,0.00,168.00,2562.00,4330,20240604,-38.34,2540,20241114,5.12,4330,-38.34,20240604,2540,5.12,20241114,10390,-74.30,20240402,2540,5.12,20241114,1.45,N,356890,200,23 억,,56681,N,N,0,N,00,N 20241118,161113,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2665,25,2,0.95,33335090,12605,39.10,2640,2685,2600,3430,1850,2640,2644.59,0.47,0,846,2803,2721,2653,2571,2503,2762,2612,24,790,200,1680,5,1,11916325,318,15.86,1.04,12,0.11,168.00,2562.00,4330,20240604,-38.45,2540,20241114,4.92,4330,-38.45,20240604,2540,4.92,20241114,10390,-74.35,20240402,2540,4.92,20241114,1.45,N,356890,200,23 억,,55788,N,N,0,N,00,N 20241118,151127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2640,0,3,0.00,32427255,12264,38.04,2640,2685,2600,3430,1850,2640,2644.10,0.47,0,925,2803,2721,2653,2571,2503,2762,2612,24,790,200,1680,5,1,11916325,315,15.71,1.03,12,0.10,168.00,2562.00,4330,20240604,-39.03,2540,20241114,3.94,4330,-39.03,20240604,2540,3.94,20241114,10390,-74.59,20240402,2540,3.94,20241114,1.45,N,356890,200,23 억,,55788,N,N,0,N,00,N 20241118,141128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2650,10,2,0.38,29941505,11323,35.12,2640,2685,2600,3430,1850,2640,2644.31,0.47,0,376,2803,2721,2653,2571,2503,2762,2612,24,790,200,1680,5,1,11916325,316,15.77,1.03,12,0.10,168.00,2562.00,4330,20240604,-38.80,2540,20241114,4.33,4330,-38.80,20240604,2540,4.33,20241114,10390,-74.49,20240402,2540,4.33,20241114,1.45,N,356890,200,23 억,,55788,N,N,0,N,00,N diff --git a/357120/price/prices-20241101.csv b/357120/price/prices-20241101.csv index de122d793abc..d49dab9fb6e3 100644 --- a/357120/price/prices-20241101.csv +++ b/357120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161107,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4290,55,2,1.30,624422330,146643,98.56,4235,4305,4235,5500,2965,4235,4258.11,1.68,0,21553,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4176,0.00,0.00,11,0.15,0.00,0.00,5588,20231117,-23.23,4110,20241115,4.38,5268,-18.56,20240104,4110,4.38,20241115,5540,-22.56,20231120,4110,4.38,20241115,0.01,N,357120,500,486 억,,1630971,N,N,211,N,00,N +20241119,151129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4275,40,2,0.94,569978590,133926,90.01,4235,4305,4235,5500,2965,4235,4255.92,1.68,0,24861,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4161,0.00,0.00,11,0.14,0.00,0.00,5588,20231117,-23.50,4110,20241115,4.01,5268,-18.85,20240104,4110,4.01,20241115,5540,-22.83,20231120,4110,4.01,20241115,0.01,N,357120,500,486 억,,1630971,N,N,525,N,00,N +20241119,141127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4275,40,2,0.94,504182230,118520,79.66,4235,4305,4235,5500,2965,4235,4253.98,1.68,0,21818,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4161,0.00,0.00,11,0.12,0.00,0.00,5588,20231117,-23.50,4110,20241115,4.01,5268,-18.85,20240104,4110,4.01,20241115,5540,-22.83,20231120,4110,4.01,20241115,0.01,N,357120,500,486 억,,1630971,N,N,525,N,00,N +20241119,131129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4245,10,2,0.24,372787260,87692,58.94,4235,4305,4235,5500,2965,4235,4251.10,1.68,0,19637,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4132,0.00,0.00,11,0.09,0.00,0.00,5588,20231117,-24.03,4110,20241115,3.28,5268,-19.42,20240104,4110,3.28,20241115,5540,-23.38,20231120,4110,3.28,20241115,0.01,N,357120,500,486 억,,1630971,N,N,525,N,00,N +20241119,121116,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4250,15,2,0.35,316980675,74552,50.11,4235,4305,4235,5500,2965,4235,4251.81,1.68,0,13736,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4137,0.00,0.00,11,0.08,0.00,0.00,5588,20231117,-23.94,4110,20241115,3.41,5268,-19.32,20240104,4110,3.41,20241115,5540,-23.29,20231120,4110,3.41,20241115,0.01,N,357120,500,486 억,,1630971,N,N,525,N,00,N +20241119,111128,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4250,15,2,0.35,222745095,52395,35.22,4235,4305,4235,5500,2965,4235,4251.27,1.68,0,1495,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4137,0.00,0.00,11,0.05,0.00,0.00,5588,20231117,-23.94,4110,20241115,3.41,5268,-19.32,20240104,4110,3.41,20241115,5540,-23.29,20231120,4110,3.41,20241115,0.01,N,357120,500,486 억,,1630971,N,N,525,N,00,N +20241119,101153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4245,10,2,0.24,126327385,29688,19.95,4235,4305,4235,5500,2965,4235,4255.17,1.68,0,-1847,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4132,0.00,0.00,11,0.03,0.00,0.00,5588,20231117,-24.03,4110,20241115,3.28,5268,-19.42,20240104,4110,3.28,20241115,5540,-23.38,20231120,4110,3.28,20241115,0.01,N,357120,500,486 억,,1630971,N,N,525,N,00,N +20241119,091151,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4290,55,2,1.30,21575390,5077,3.41,4235,4305,4235,5500,2965,4235,4249.63,1.68,0,3225,4355,4295,4230,4170,4105,4325,4200,487,1265,500,3130,5,1,97335354,4176,0.00,0.00,11,0.01,0.00,0.00,5588,20231117,-23.23,4110,20241115,4.38,5268,-18.56,20240104,4110,4.38,20241115,5540,-22.56,20231120,4110,4.38,20241115,0.01,N,357120,500,486 억,,1630971,N,N,525,N,00,N 20241118,161113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4235,55,2,1.32,631730245,148783,103.67,4185,4290,4165,5430,2930,4180,4245.98,1.69,0,-2219,4233,4206,4158,4131,4083,4220,4145,487,1250,500,3090,5,1,97335354,4122,0.00,0.00,11,0.15,0.00,0.00,5588,20231117,-24.21,4110,20241115,3.04,5268,-19.61,20240104,4110,3.04,20241115,5540,-23.56,20231120,4110,3.04,20241115,0.01,N,357120,500,486 억,,1646992,N,N,524,N,00,N 20241118,151127,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4240,60,2,1.44,620780880,146196,101.86,4185,4290,4165,5430,2930,4180,4246.22,1.69,0,-2049,4233,4206,4158,4131,4083,4220,4145,487,1250,500,3090,5,1,97335354,4127,0.00,0.00,11,0.15,0.00,0.00,5588,20231117,-24.12,4110,20241115,3.16,5268,-19.51,20240104,4110,3.16,20241115,5540,-23.47,20231120,4110,3.16,20241115,0.01,N,357120,500,486 억,,1646992,N,N,1127,N,00,N 20241118,141129,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4235,55,2,1.32,582909450,137250,95.63,4185,4290,4165,5430,2930,4180,4247.06,1.69,0,13,4233,4206,4158,4131,4083,4220,4145,487,1250,500,3090,5,1,97335354,4122,0.00,0.00,11,0.14,0.00,0.00,5588,20231117,-24.21,4110,20241115,3.04,5268,-19.61,20240104,4110,3.04,20241115,5540,-23.56,20231120,4110,3.04,20241115,0.01,N,357120,500,486 억,,1646992,N,N,1127,N,00,N diff --git a/357230/price/prices-20241101.csv b/357230/price/prices-20241101.csv index 4b3cba0d6c28..777a6d904af2 100644 --- a/357230/price/prices-20241101.csv +++ b/357230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161107,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2710,5,2,0.18,33028680,12197,47.19,2680,2735,2680,3515,1895,2705,2707.93,0.38,0,-867,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1141,7.49,0.79,12,0.03,362.00,3430.00,5061,20240221,-46.45,2605,20241115,4.03,5061,-46.45,20240221,2605,4.03,20241115,9920,-72.68,20240221,2605,4.03,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N +20241119,151129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2695,-10,5,-0.37,32654700,12059,46.66,2680,2735,2680,3515,1895,2705,2707.91,0.38,0,-867,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1134,7.44,0.79,12,0.03,362.00,3430.00,5061,20240221,-46.75,2605,20241115,3.45,5061,-46.75,20240221,2605,3.45,20241115,9920,-72.83,20240221,2605,3.45,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N +20241119,141127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2715,10,2,0.37,27953160,10320,39.93,2680,2735,2680,3515,1895,2705,2708.64,0.38,0,-862,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1143,7.50,0.79,12,0.02,362.00,3430.00,5061,20240221,-46.35,2605,20241115,4.22,5061,-46.35,20240221,2605,4.22,20241115,9920,-72.63,20240221,2605,4.22,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N +20241119,131130,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2715,10,2,0.37,24956205,9215,35.65,2680,2735,2680,3515,1895,2705,2708.22,0.38,0,-811,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1143,7.50,0.79,12,0.02,362.00,3430.00,5061,20240221,-46.35,2605,20241115,4.22,5061,-46.35,20240221,2605,4.22,20241115,9920,-72.63,20240221,2605,4.22,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N +20241119,121116,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2700,-5,5,-0.18,24076340,8890,34.40,2680,2735,2680,3515,1895,2705,2708.25,0.38,0,-587,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1136,7.46,0.79,12,0.02,362.00,3430.00,5061,20240221,-46.65,2605,20241115,3.65,5061,-46.65,20240221,2605,3.65,20241115,9920,-72.78,20240221,2605,3.65,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N +20241119,111129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2700,-5,5,-0.18,15584030,5743,22.22,2680,2735,2680,3515,1895,2705,2713.57,0.38,0,-587,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1136,7.46,0.79,12,0.01,362.00,3430.00,5061,20240221,-46.65,2605,20241115,3.65,5061,-46.65,20240221,2605,3.65,20241115,9920,-72.78,20240221,2605,3.65,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N +20241119,101153,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2730,25,2,0.92,5448235,2001,7.74,2680,2735,2680,3515,1895,2705,2722.76,0.38,0,-120,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1149,7.54,0.80,12,0.00,362.00,3430.00,5061,20240221,-46.06,2605,20241115,4.80,5061,-46.06,20240221,2605,4.80,20241115,9920,-72.48,20240221,2605,4.80,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N +20241119,091151,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2720,15,2,0.55,2241145,827,3.20,2680,2720,2680,3515,1895,2705,2709.97,0.38,0,-110,2775,2740,2680,2645,2585,2757,2662,210,810,500,1940,5,1,42089487,1145,7.51,0.79,12,0.00,362.00,3430.00,5061,20240221,-46.26,2605,20241115,4.41,5061,-46.26,20240221,2605,4.41,20241115,9920,-72.58,20240221,2605,4.41,20241115,0.71,N,357230,500,210 억,,160288,N,N,0,N,00,N 20241118,161113,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2705,20,2,0.74,69323340,25843,54.84,2620,2715,2620,3490,1880,2685,2682.43,0.37,0,4752,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1139,7.47,0.79,12,0.06,362.00,3430.00,5061,20240221,-46.55,2605,20241115,3.84,5061,-46.55,20240221,2605,3.84,20241115,9920,-72.73,20240221,2605,3.84,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N 20241118,151128,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2695,10,2,0.37,55761790,20816,44.17,2620,2715,2620,3490,1880,2685,2678.64,0.37,0,5100,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1134,7.44,0.79,12,0.05,362.00,3430.00,5061,20240221,-46.75,2605,20241115,3.45,5061,-46.75,20240221,2605,3.45,20241115,9920,-72.83,20240221,2605,3.45,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N 20241118,141129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2685,0,3,0.00,48929540,18273,38.78,2620,2715,2620,3490,1880,2685,2677.49,0.37,0,4922,2791,2737,2671,2617,2551,2765,2645,210,805,500,1930,5,1,42089487,1130,7.42,0.78,12,0.04,362.00,3430.00,5061,20240221,-46.95,2605,20241115,3.07,5061,-46.95,20240221,2605,3.07,20241115,9920,-72.93,20240221,2605,3.07,20241115,0.73,N,357230,500,210 억,,155514,N,N,0,N,00,N diff --git a/357250/price/prices-20241101.csv b/357250/price/prices-20241101.csv index a1216c6ee668..b1802429ec97 100644 --- a/357250/price/prices-20241101.csv +++ b/357250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,5,2,0.19,178088360,66497,98.37,2720,2720,2650,3495,1885,2690,2678.14,0.95,0,13215,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,674,0.00,0.00,11,0.27,0.00,0.00,3360,20240326,-19.79,2595,20241115,3.85,3360,-19.79,20240326,2595,3.85,20241115,3360,-19.79,20240326,2595,3.85,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N +20241119,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,-10,5,-0.37,170839250,63794,94.37,2720,2720,2650,3495,1885,2690,2677.98,0.95,0,13290,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,670,0.00,0.00,11,0.26,0.00,0.00,3360,20240326,-20.24,2595,20241115,3.28,3360,-20.24,20240326,2595,3.28,20241115,3360,-20.24,20240326,2595,3.28,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N +20241119,141127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2660,-30,5,-1.12,132934780,49546,73.30,2720,2720,2660,3495,1885,2690,2683.06,0.95,0,6669,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,665,0.00,0.00,11,0.20,0.00,0.00,3360,20240326,-20.83,2595,20241115,2.50,3360,-20.83,20240326,2595,2.50,20241115,3360,-20.83,20240326,2595,2.50,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N +20241119,131130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,-10,5,-0.37,86885195,32324,47.82,2720,2720,2670,3495,1885,2690,2687.95,0.95,0,4235,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,670,0.00,0.00,11,0.13,0.00,0.00,3360,20240326,-20.24,2595,20241115,3.28,3360,-20.24,20240326,2595,3.28,20241115,3360,-20.24,20240326,2595,3.28,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N +20241119,121116,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2695,5,2,0.19,50426015,18759,27.75,2720,2720,2670,3495,1885,2690,2688.10,0.95,0,1926,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,674,0.00,0.00,11,0.08,0.00,0.00,3360,20240326,-19.79,2595,20241115,3.85,3360,-19.79,20240326,2595,3.85,20241115,3360,-19.79,20240326,2595,3.85,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N +20241119,111129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2680,-10,5,-0.37,37209875,13836,20.47,2720,2720,2670,3495,1885,2690,2689.35,0.95,0,788,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,670,0.00,0.00,11,0.06,0.00,0.00,3360,20240326,-20.24,2595,20241115,3.28,3360,-20.24,20240326,2595,3.28,20241115,3360,-20.24,20240326,2595,3.28,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N +20241119,101153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2690,0,3,0.00,14817320,5493,8.13,2720,2720,2685,3495,1885,2690,2697.49,0.95,0,-293,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,672,0.00,0.00,11,0.02,0.00,0.00,3360,20240326,-19.94,2595,20241115,3.66,3360,-19.94,20240326,2595,3.66,20241115,3360,-19.94,20240326,2595,3.66,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N +20241119,091152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,-5,5,-0.19,197195,73,0.11,2720,2720,2685,3495,1885,2690,2701.30,0.95,0,-60,2776,2732,2696,2652,2616,2755,2675,250,805,1000,1930,5,1,24995105,671,0.00,0.00,11,0.00,0.00,0.00,3360,20240326,-20.09,2595,20241115,3.47,3360,-20.09,20240326,2595,3.47,20241115,3360,-20.09,20240326,2595,3.47,20241115,0.00,N,357250,1000,249 억,,237726,N,N,0,N,00,N 20241118,161114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2690,30,2,1.13,182094985,67598,90.37,2675,2740,2660,3455,1865,2660,2693.79,0.92,0,6965,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,672,0.00,0.00,11,0.27,0.00,0.00,3360,20240326,-19.94,2595,20241115,3.66,3360,-19.94,20240326,2595,3.66,20241115,3360,-19.94,20240326,2595,3.66,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N 20241118,151128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2670,10,2,0.38,177894935,66030,88.27,2675,2740,2660,3455,1865,2660,2694.15,0.92,0,7025,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,667,0.00,0.00,11,0.26,0.00,0.00,3360,20240326,-20.54,2595,20241115,2.89,3360,-20.54,20240326,2595,2.89,20241115,3360,-20.54,20240326,2595,2.89,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N 20241118,141129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2685,25,2,0.94,146196820,54192,72.45,2675,2740,2660,3455,1865,2660,2697.76,0.92,0,489,2730,2695,2645,2610,2560,2712,2627,250,795,1000,1910,5,1,24995105,671,0.00,0.00,11,0.22,0.00,0.00,3360,20240326,-20.09,2595,20241115,3.47,3360,-20.09,20240326,2595,3.47,20241115,3360,-20.09,20240326,2595,3.47,20241115,0.00,N,357250,1000,249 억,,229072,N,N,0,N,00,N diff --git a/357430/price/prices-20241101.csv b/357430/price/prices-20241101.csv index 9c1e258892e9..c37e5a57c4f4 100644 --- a/357430/price/prices-20241101.csv +++ b/357430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161107,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1694,17,2,1.01,41472306,24608,62.09,1680,1695,1680,2180,1174,1677,1685.32,0.61,0,4499,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,450,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-45.32,1638,20241115,3.42,3098,-45.32,20240327,1638,3.42,20241115,3150,-46.22,20240327,1638,3.42,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N +20241119,151129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1695,18,2,1.07,41363888,24544,61.93,1680,1695,1680,2180,1174,1677,1685.30,0.61,0,4441,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,451,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-45.29,1638,20241115,3.48,3098,-45.29,20240327,1638,3.48,20241115,3150,-46.19,20240327,1638,3.48,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N +20241119,141128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1692,15,2,0.89,38642415,22936,57.87,1680,1692,1680,2180,1174,1677,1684.79,0.61,0,3883,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,450,0.00,0.00,09,0.09,0.00,0.00,3098,20240327,-45.38,1638,20241115,3.30,3098,-45.38,20240327,1638,3.30,20241115,3150,-46.29,20240327,1638,3.30,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N +20241119,131130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1687,10,2,0.60,28127709,16712,42.17,1680,1688,1680,2180,1174,1677,1683.08,0.61,0,2724,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,448,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-45.55,1638,20241115,2.99,3098,-45.55,20240327,1638,2.99,20241115,3150,-46.44,20240327,1638,2.99,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N +20241119,121117,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1687,10,2,0.60,25170380,14959,37.74,1680,1688,1680,2180,1174,1677,1682.62,0.61,0,2671,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,448,0.00,0.00,09,0.06,0.00,0.00,3098,20240327,-45.55,1638,20241115,2.99,3098,-45.55,20240327,1638,2.99,20241115,3150,-46.44,20240327,1638,2.99,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N +20241119,111129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1685,8,2,0.48,21671993,12885,32.51,1680,1687,1680,2180,1174,1677,1681.96,0.61,0,2601,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,448,0.00,0.00,09,0.05,0.00,0.00,3098,20240327,-45.61,1638,20241115,2.87,3098,-45.61,20240327,1638,2.87,20241115,3150,-46.51,20240327,1638,2.87,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N +20241119,101154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1681,4,2,0.24,17185101,10220,25.79,1680,1684,1680,2180,1174,1677,1681.52,0.61,0,2278,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,447,0.00,0.00,09,0.04,0.00,0.00,3098,20240327,-45.74,1638,20241115,2.63,3098,-45.74,20240327,1638,2.63,20241115,3150,-46.63,20240327,1638,2.63,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N +20241119,091152,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1680,3,2,0.18,23520,14,0.04,1680,1680,1680,2180,1174,1677,1680.00,0.61,0,-1,1698,1687,1666,1655,1634,1693,1661,266,503,1000,1200,1,1,26580000,447,0.00,0.00,09,0.00,0.00,0.00,3098,20240327,-45.77,1638,20241115,2.56,3098,-45.77,20240327,1638,2.56,20241115,3150,-46.67,20240327,1638,2.56,20241115,0.00,N,357430,1000,265 억,,162131,N,N,0,N,00,N 20241118,161114,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1677,34,2,2.07,65954107,39632,51.70,1649,1677,1645,2135,1151,1643,1664.16,0.56,0,12753,1701,1672,1655,1626,1609,1663,1617,266,492,1000,1180,1,1,26580000,446,0.00,0.00,09,0.15,0.00,0.00,3098,20240327,-45.87,1638,20241115,2.38,3098,-45.87,20240327,1638,2.38,20241115,3150,-46.76,20240327,1638,2.38,20241115,0.00,N,357430,1000,265 억,,149378,N,N,0,N,00,N 20241118,151128,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1674,31,2,1.89,60080732,36127,47.12,1649,1675,1645,2135,1151,1643,1663.04,0.56,0,11815,1701,1672,1655,1626,1609,1663,1617,266,492,1000,1180,1,1,26580000,445,0.00,0.00,09,0.14,0.00,0.00,3098,20240327,-45.97,1638,20241115,2.20,3098,-45.97,20240327,1638,2.20,20241115,3150,-46.86,20240327,1638,2.20,20241115,0.00,N,357430,1000,265 억,,149378,N,N,0,N,00,N 20241118,141130,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1672,29,2,1.77,57194421,34402,44.87,1649,1675,1645,2135,1151,1643,1662.53,0.56,0,11467,1701,1672,1655,1626,1609,1663,1617,266,492,1000,1180,1,1,26580000,444,0.00,0.00,09,0.13,0.00,0.00,3098,20240327,-46.03,1638,20241115,2.08,3098,-46.03,20240327,1638,2.08,20241115,3150,-46.92,20240327,1638,2.08,20241115,0.00,N,357430,1000,265 억,,149378,N,N,0,N,00,N diff --git a/357550/price/prices-20241101.csv b/357550/price/prices-20241101.csv index a7cb7870acad..9c4c8dc2ef5c 100644 --- a/357550/price/prices-20241101.csv +++ b/357550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161108,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40650,350,2,0.87,397049150,10013,118.55,40300,40750,38900,52300,28250,40300,39653.37,0.46,0,485,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2217,64.22,6.15,12,0.18,633.00,6607.00,66800,20240307,-39.15,38900,20241119,4.50,66800,-39.15,20240307,38900,4.50,20241119,66800,-39.15,20240307,38900,4.50,20241119,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N +20241119,151130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40700,400,2,0.99,379697450,9586,113.50,40300,40750,38900,52300,28250,40300,39609.58,0.46,0,552,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2220,64.30,6.16,12,0.18,633.00,6607.00,66800,20240307,-39.07,38900,20241119,4.63,66800,-39.07,20240307,38900,4.63,20241119,66800,-39.07,20240307,38900,4.63,20241119,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N +20241119,141128,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,39950,-350,5,-0.87,291636400,7386,87.45,40300,40350,38900,52300,28250,40300,39485.03,0.46,0,-244,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2179,63.11,6.05,12,0.14,633.00,6607.00,66800,20240307,-40.19,38900,20241119,2.70,66800,-40.19,20240307,38900,2.70,20241119,66800,-40.19,20240307,38900,2.70,20241119,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N +20241119,131130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40100,-200,5,-0.50,288362500,7304,86.48,40300,40350,38900,52300,28250,40300,39480.08,0.46,0,-196,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2187,63.35,6.07,12,0.13,633.00,6607.00,66800,20240307,-39.97,38900,20241119,3.08,66800,-39.97,20240307,38900,3.08,20241119,66800,-39.97,20240307,38900,3.08,20241119,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N +20241119,121117,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40100,-200,5,-0.50,235535600,5974,70.73,40300,40350,38900,52300,28250,40300,39426.78,0.46,0,-203,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2187,63.35,6.07,12,0.11,633.00,6607.00,66800,20240307,-39.97,38900,20241119,3.08,66800,-39.97,20240307,38900,3.08,20241119,66800,-39.97,20240307,38900,3.08,20241119,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N +20241119,111130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40050,-250,5,-0.62,232481400,5898,69.83,40300,40300,38900,52300,28250,40300,39416.99,0.46,0,-167,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2185,63.27,6.06,12,0.11,633.00,6607.00,66800,20240307,-40.04,38900,20241119,2.96,66800,-40.04,20240307,38900,2.96,20241119,66800,-40.04,20240307,38900,2.96,20241119,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N +20241119,101154,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40050,-250,5,-0.62,200823950,5103,60.42,40300,40300,38900,52300,28250,40300,39354.10,0.46,0,-149,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2185,63.27,6.06,12,0.09,633.00,6607.00,66800,20240307,-40.04,38900,20241119,2.96,66800,-40.04,20240307,38900,2.96,20241119,66800,-40.04,20240307,38900,2.96,20241119,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N +20241119,091152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,40200,-100,5,-0.25,5718300,142,1.68,40300,40300,40150,52300,28250,40300,40269.72,0.46,0,57,43766,42032,41016,39282,38266,41525,38775,27,12000,500,29010,50,1,5455000,2193,63.51,6.08,12,0.00,633.00,6607.00,66800,20240307,-39.82,40000,20241118,0.50,66800,-39.82,20240307,40000,0.50,20241118,66800,-39.82,20240307,40000,0.50,20241118,1.08,N,357550,500,27 억,,25357,N,N,0,N,00,N 20241118,161114,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40300,-700,5,-1.71,343029800,8440,88.00,40500,42750,40000,53300,28700,41000,40643.34,0.44,0,1241,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2198,63.67,6.10,12,0.15,633.00,6607.00,66800,20240307,-39.67,40000,20241118,0.75,66800,-39.67,20240307,40000,0.75,20241118,66800,-39.67,20240307,40000,0.75,20241118,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N 20241118,151129,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40500,-500,5,-1.22,306572100,7536,78.57,40500,42750,40000,53300,28700,41000,40681.01,0.44,0,1420,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2209,63.98,6.13,12,0.14,633.00,6607.00,66800,20240307,-39.37,40000,20241118,1.25,66800,-39.37,20240307,40000,1.25,20241118,66800,-39.37,20240307,40000,1.25,20241118,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N 20241118,141130,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,40300,-700,5,-1.71,301254450,7404,77.20,40500,42750,40000,53300,28700,41000,40688.07,0.44,0,1420,42133,41566,40883,40316,39633,41625,40375,27,12300,500,29520,50,1,5455000,2198,63.67,6.10,12,0.14,633.00,6607.00,66800,20240307,-39.67,40000,20241118,0.75,66800,-39.67,20240307,40000,0.75,20241118,66800,-39.67,20240307,40000,0.75,20241118,1.08,N,357550,500,27 억,,24116,N,N,0,N,00,N diff --git a/357580/price/prices-20241101.csv b/357580/price/prices-20241101.csv index 8d73c16e9fab..201ee096bd1d 100644 --- a/357580/price/prices-20241101.csv +++ b/357580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161108,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6170,-300,5,-4.64,99202620,15809,51.48,6460,6540,6170,8410,4530,6470,6275.07,0.71,0,3028,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,692,-48.58,1.90,12,0.14,-127.00,3248.00,12410,20240119,-50.28,5750,20241115,7.30,12410,-50.28,20240119,5750,7.30,20241115,12410,-50.28,20240119,5750,7.30,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N +20241119,151130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6230,-240,5,-3.71,86150780,13697,44.60,6460,6540,6170,8410,4530,6470,6289.76,0.71,0,3304,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,699,-49.06,1.92,12,0.12,-127.00,3248.00,12410,20240119,-49.80,5750,20241115,8.35,12410,-49.80,20240119,5750,8.35,20241115,12410,-49.80,20240119,5750,8.35,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N +20241119,141128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,-230,5,-3.55,79230000,12590,41.00,6460,6540,6170,8410,4530,6470,6293.09,0.71,0,2982,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,700,-49.13,1.92,12,0.11,-127.00,3248.00,12410,20240119,-49.72,5750,20241115,8.52,12410,-49.72,20240119,5750,8.52,20241115,12410,-49.72,20240119,5750,8.52,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N +20241119,131131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6240,-230,5,-3.55,67222830,10669,34.74,6460,6540,6170,8410,4530,6470,6300.76,0.71,0,2062,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,700,-49.13,1.92,12,0.10,-127.00,3248.00,12410,20240119,-49.72,5750,20241115,8.52,12410,-49.72,20240119,5750,8.52,20241115,12410,-49.72,20240119,5750,8.52,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N +20241119,121117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6280,-190,5,-2.94,57615850,9133,29.74,6460,6540,6170,8410,4530,6470,6308.53,0.71,0,2026,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,705,-49.45,1.93,12,0.08,-127.00,3248.00,12410,20240119,-49.40,5750,20241115,9.22,12410,-49.40,20240119,5750,9.22,20241115,12410,-49.40,20240119,5750,9.22,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N +20241119,111130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6300,-170,5,-2.63,55738230,8835,28.77,6460,6540,6170,8410,4530,6470,6308.80,0.71,0,2031,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,707,-49.61,1.94,12,0.08,-127.00,3248.00,12410,20240119,-49.23,5750,20241115,9.57,12410,-49.23,20240119,5750,9.57,20241115,12410,-49.23,20240119,5750,9.57,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N +20241119,101154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6410,-60,5,-0.93,12797100,1988,6.47,6460,6540,6350,8410,4530,6470,6437.17,0.71,0,30,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,719,-50.47,1.97,12,0.02,-127.00,3248.00,12410,20240119,-48.35,5750,20241115,11.48,12410,-48.35,20240119,5750,11.48,20241115,12410,-48.35,20240119,5750,11.48,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N +20241119,091152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,0,3,0.00,1492320,231,0.75,6460,6470,6460,8410,4530,6470,6460.26,0.71,0,2,6790,6630,6500,6340,6210,6710,6420,56,1940,500,4650,10,1,11220264,726,-50.94,1.99,12,0.00,-127.00,3248.00,12410,20240119,-47.86,5750,20241115,12.52,12410,-47.86,20240119,5750,12.52,20241115,12410,-47.86,20240119,5750,12.52,20241115,1.23,N,357580,500,56 억,,79388,N,N,0,N,00,N 20241118,161114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6470,210,2,3.35,200373860,30685,107.44,6390,6660,6370,8130,4390,6260,6530.03,0.69,0,2307,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,726,-50.94,1.99,12,0.27,-127.00,3248.00,12410,20240119,-47.86,5750,20241115,12.52,12410,-47.86,20240119,5750,12.52,20241115,12410,-47.86,20240119,5750,12.52,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N 20241118,151129,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,220,2,3.51,194684220,29806,104.36,6390,6660,6370,8130,4390,6260,6531.71,0.69,0,2219,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,727,-51.02,2.00,12,0.27,-127.00,3248.00,12410,20240119,-47.78,5750,20241115,12.70,12410,-47.78,20240119,5750,12.70,20241115,12410,-47.78,20240119,5750,12.70,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N 20241118,141130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,220,2,3.51,192245030,29430,103.05,6390,6660,6370,8130,4390,6260,6532.28,0.69,0,2059,6960,6610,6180,5830,5400,6785,6005,56,1870,500,4500,10,1,11220264,727,-51.02,2.00,12,0.26,-127.00,3248.00,12410,20240119,-47.78,5750,20241115,12.70,12410,-47.78,20240119,5750,12.70,20241115,12410,-47.78,20240119,5750,12.70,20241115,1.24,N,357580,500,56 억,,77071,N,N,0,N,00,N diff --git a/357780/price/prices-20241101.csv b/357780/price/prices-20241101.csv index 8cfbed2aac70..069aab0ed647 100644 --- a/357780/price/prices-20241101.csv +++ b/357780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161108,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,187700,1100,2,0.59,3076635700,16326,66.27,186600,190700,185500,242500,130700,186600,188452.60,33.56,0,638,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14600,11.20,1.62,12,0.21,16759.00,115654.00,358500,20240528,-47.64,182000,20241115,3.13,358500,-47.64,20240528,182000,3.13,20241115,358500,-47.64,20240528,182000,3.13,20241115,0.41,N,357780,500,38 억,,2610763,N,N,429,N,00,N +20241119,151130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189100,2500,2,1.34,2361613300,12520,50.82,186600,190700,185500,242500,130700,186600,188627.26,33.56,0,1912,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14709,11.28,1.64,12,0.16,16759.00,115654.00,358500,20240528,-47.25,182000,20241115,3.90,358500,-47.25,20240528,182000,3.90,20241115,358500,-47.25,20240528,182000,3.90,20241115,0.41,N,357780,500,38 억,,2610763,N,N,515,N,00,N +20241119,141128,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,188900,2300,2,1.23,1744855800,9264,37.60,186600,190500,185500,242500,130700,186600,188347.99,33.56,0,1043,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14694,11.27,1.63,12,0.12,16759.00,115654.00,358500,20240528,-47.31,182000,20241115,3.79,358500,-47.31,20240528,182000,3.79,20241115,358500,-47.31,20240528,182000,3.79,20241115,0.41,N,357780,500,38 억,,2610763,N,N,515,N,00,N +20241119,131131,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189900,3300,2,1.77,1479931800,7866,31.93,186600,190500,185500,242500,130700,186600,188142.87,33.56,0,1310,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14771,11.33,1.64,12,0.10,16759.00,115654.00,358500,20240528,-47.03,182000,20241115,4.34,358500,-47.03,20240528,182000,4.34,20241115,358500,-47.03,20240528,182000,4.34,20241115,0.41,N,357780,500,38 억,,2610763,N,N,515,N,00,N +20241119,121117,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,190000,3400,2,1.82,1292090900,6877,27.91,186600,190500,185500,242500,130700,186600,187885.84,33.56,0,1228,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14779,11.34,1.64,12,0.09,16759.00,115654.00,358500,20240528,-47.00,182000,20241115,4.40,358500,-47.00,20240528,182000,4.40,20241115,358500,-47.00,20240528,182000,4.40,20241115,0.41,N,357780,500,38 억,,2610763,N,N,515,N,00,N +20241119,111130,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,189200,2600,2,1.39,930533300,4971,20.18,186600,189300,185500,242500,130700,186600,187192.38,33.56,0,1132,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14717,11.29,1.64,12,0.06,16759.00,115654.00,358500,20240528,-47.22,182000,20241115,3.96,358500,-47.22,20240528,182000,3.96,20241115,358500,-47.22,20240528,182000,3.96,20241115,0.41,N,357780,500,38 억,,2610763,N,N,515,N,00,N +20241119,101154,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186800,200,2,0.11,531497400,2849,11.56,186600,187700,185500,242500,130700,186600,186555.77,33.56,0,8,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14530,11.15,1.62,12,0.04,16759.00,115654.00,358500,20240528,-47.89,182000,20241115,2.64,358500,-47.89,20240528,182000,2.64,20241115,358500,-47.89,20240528,182000,2.64,20241115,0.41,N,357780,500,38 억,,2610763,N,N,515,N,00,N +20241119,091153,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186700,100,2,0.05,127270800,683,2.77,186600,187300,185500,242500,130700,186600,186340.85,33.56,0,-128,194866,190732,187466,183332,180066,189100,181700,39,55900,500,138080,100,1,7778566,14523,11.14,1.61,12,0.01,16759.00,115654.00,358500,20240528,-47.92,182000,20241115,2.58,358500,-47.92,20240528,182000,2.58,20241115,358500,-47.92,20240528,182000,2.58,20241115,0.41,N,357780,500,38 억,,2610763,N,N,515,N,00,N 20241118,161115,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186600,-4700,5,-2.46,4605062100,24623,110.77,191300,191600,184200,248500,134000,191300,187010.33,33.63,0,-7083,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14515,11.13,1.61,12,0.32,16759.00,115654.00,358500,20240528,-47.95,182000,20241115,2.53,358500,-47.95,20240528,182000,2.53,20241115,358500,-47.95,20240528,182000,2.53,20241115,0.43,N,357780,500,38 억,,2615943,N,N,514,N,00,N 20241118,151129,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,185500,-5800,5,-3.03,4317691400,23081,103.83,191300,191600,184200,248500,134000,191300,187053.30,33.63,0,-6568,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14429,11.07,1.60,12,0.30,16759.00,115654.00,358500,20240528,-48.26,182000,20241115,1.92,358500,-48.26,20240528,182000,1.92,20241115,358500,-48.26,20240528,182000,1.92,20241115,0.43,N,357780,500,38 억,,2615943,N,N,315,N,00,N 20241118,141131,55,30.00,KSQ150,,화학,N,N,N,Y,40,N,186000,-5300,5,-2.77,3952212300,21113,94.98,191300,191600,184200,248500,134000,191300,187178.86,33.63,0,-6429,197500,194400,188200,185100,178900,195950,186650,39,57200,500,141560,100,1,7778566,14468,11.10,1.61,12,0.27,16759.00,115654.00,358500,20240528,-48.12,182000,20241115,2.20,358500,-48.12,20240528,182000,2.20,20241115,358500,-48.12,20240528,182000,2.20,20241115,0.43,N,357780,500,38 억,,2615943,N,N,315,N,00,N diff --git a/357880/price/prices-20241101.csv b/357880/price/prices-20241101.csv index fb0c88a1e36b..15db59d4b9ca 100644 --- a/357880/price/prices-20241101.csv +++ b/357880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161108,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2712478000,713810,52.29,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3299,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.33,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N +20241119,151131,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2702271200,711124,52.09,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.32,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N +20241119,141129,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2689347400,707723,51.84,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.30,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N +20241119,131131,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2670792000,702840,51.48,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.28,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N +20241119,121117,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2650697600,697552,51.10,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.25,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N +20241119,111130,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2542534400,669088,49.01,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,3.12,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N +20241119,101155,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,2292741400,603353,44.20,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,2.81,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N +20241119,091153,54,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3800,875,1,29.91,1650203200,434264,31.81,3800,3800,3800,3800,2050,2925,3800.00,1.93,0,-3294,3041,2982,2866,2807,2691,3012,2837,107,875,500,1980,5,1,21443956,815,-4.12,4.49,12,2.03,-923.00,846.00,4088,20240126,-7.05,1293,20241024,193.89,4088,-7.05,20240126,1293,193.89,20241024,6980,-45.56,20240126,1495,154.18,20241113,0.53,N,357880,500,107 억,,412864,N,N,0,N,01,N 20241118,161115,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3990955150,1364631,18.28,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,281,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.36,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N 20241118,151129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3987269650,1363371,18.27,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.36,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N 20241118,141131,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2925,675,1,30.00,3982554550,1361759,18.25,2925,2925,2750,2925,1575,2250,2924.57,1.92,0,133,2566,2407,2091,1932,1616,2487,2012,107,675,500,1530,5,1,21443956,627,-3.17,3.46,12,6.35,-923.00,846.00,4088,20240126,-28.45,1293,20241024,126.22,4088,-28.45,20240126,1293,126.22,20241024,6980,-58.09,20240126,1495,95.65,20241113,0.54,N,357880,500,107 억,,412235,N,N,0,N,00,N diff --git a/358570/price/prices-20241101.csv b/358570/price/prices-20241101.csv index 562f1be9cea0..c754808c2e2f 100644 --- a/358570/price/prices-20241101.csv +++ b/358570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161109,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10240,-70,5,-0.68,4539656510,441953,53.48,10290,10500,10170,13400,7220,10310,10271.78,2.76,0,25209,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4537,-8.01,6.30,12,1.00,-1279.00,1625.00,16340,20241016,-37.33,8510,20240805,20.33,16340,-37.33,20241016,8510,20.33,20240805,27300,-62.49,20240109,8510,20.33,20240805,1.05,N,358570,500,221 억,,1222010,N,N,763,N,00,N +20241119,151131,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10230,-80,5,-0.78,4451891810,433388,52.44,10290,10500,10170,13400,7220,10310,10272.22,2.76,0,26722,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4532,-8.00,6.30,12,0.98,-1279.00,1625.00,16340,20241016,-37.39,8510,20240805,20.21,16340,-37.39,20241016,8510,20.21,20240805,27300,-62.53,20240109,8510,20.21,20240805,1.05,N,358570,500,221 억,,1222010,N,N,5946,N,00,N +20241119,141129,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10260,-50,5,-0.48,3816033110,371149,44.91,10290,10500,10170,13400,7220,10310,10281.61,2.76,0,12690,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4546,-8.02,6.31,12,0.84,-1279.00,1625.00,16340,20241016,-37.21,8510,20240805,20.56,16340,-37.21,20241016,8510,20.56,20240805,27300,-62.42,20240109,8510,20.56,20240805,1.05,N,358570,500,221 억,,1222010,N,N,5946,N,00,N +20241119,131132,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10300,-10,5,-0.10,3248060500,315600,38.19,10290,10500,10170,13400,7220,10310,10291.65,2.76,0,10349,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4563,-8.05,6.34,12,0.71,-1279.00,1625.00,16340,20241016,-36.96,8510,20240805,21.03,16340,-36.96,20241016,8510,21.03,20240805,27300,-62.27,20240109,8510,21.03,20240805,1.05,N,358570,500,221 억,,1222010,N,N,5946,N,00,N +20241119,121118,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10260,-50,5,-0.48,2716163060,263826,31.92,10290,10500,10170,13400,7220,10310,10295.23,2.76,0,7542,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4546,-8.02,6.31,12,0.60,-1279.00,1625.00,16340,20241016,-37.21,8510,20240805,20.56,16340,-37.21,20241016,8510,20.56,20240805,27300,-62.42,20240109,8510,20.56,20240805,1.05,N,358570,500,221 억,,1222010,N,N,5946,N,00,N +20241119,111131,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10240,-70,5,-0.68,2123609040,205915,24.92,10290,10500,10170,13400,7220,10310,10313.05,2.76,0,7961,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4537,-8.01,6.30,12,0.46,-1279.00,1625.00,16340,20241016,-37.33,8510,20240805,20.33,16340,-37.33,20241016,8510,20.33,20240805,27300,-62.49,20240109,8510,20.33,20240805,1.05,N,358570,500,221 억,,1222010,N,N,5946,N,00,N +20241119,101155,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10330,20,2,0.19,1455631350,140977,17.06,10290,10500,10170,13400,7220,10310,10325.41,2.76,0,-1476,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4577,-8.08,6.36,12,0.32,-1279.00,1625.00,16340,20241016,-36.78,8510,20240805,21.39,16340,-36.78,20241016,8510,21.39,20240805,27300,-62.16,20240109,8510,21.39,20240805,1.05,N,358570,500,221 억,,1222010,N,N,5946,N,00,N +20241119,091153,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10210,-100,5,-0.97,480429070,46634,5.64,10290,10440,10190,13400,7220,10310,10301.97,2.76,0,-7487,11183,10746,10393,9956,9603,10570,9780,222,3090,500,7210,10,1,44304799,4524,-7.98,6.28,12,0.11,-1279.00,1625.00,16340,20241016,-37.52,8510,20240805,19.98,16340,-37.52,20241016,8510,19.98,20240805,27300,-62.60,20240109,8510,19.98,20240805,1.05,N,358570,500,221 억,,1222010,N,N,5946,N,00,N 20241118,161115,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10310,-450,5,-4.18,8491608230,823960,157.64,10760,10830,10040,13980,7540,10760,10305.81,2.56,0,75520,11686,11222,10856,10392,10026,11040,10210,222,3220,500,7530,10,1,44304799,4568,-8.06,6.34,12,1.86,-1279.00,1625.00,16340,20241016,-36.90,8510,20240805,21.15,16340,-36.90,20241016,8510,21.15,20240805,27300,-62.23,20240109,8510,21.15,20240805,1.09,N,358570,500,221 억,,1133592,N,N,5945,N,00,N 20241118,151130,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10220,-540,5,-5.02,8224947300,797983,152.67,10760,10830,10040,13980,7540,10760,10307.13,2.56,0,67078,11686,11222,10856,10392,10026,11040,10210,222,3220,500,7530,10,1,44304799,4528,-7.99,6.29,12,1.80,-1279.00,1625.00,16340,20241016,-37.45,8510,20240805,20.09,16340,-37.45,20241016,8510,20.09,20240805,27300,-62.56,20240109,8510,20.09,20240805,1.09,N,358570,500,221 억,,1133592,N,N,3047,N,00,N 20241118,141131,57,100.00,KSQ150,,기타서비스,N,N,N,N, ,N,10170,-590,5,-5.48,7258555320,703190,134.53,10760,10830,10040,13980,7540,10760,10322.28,2.56,0,30772,11686,11222,10856,10392,10026,11040,10210,222,3220,500,7530,10,1,44304799,4506,-7.95,6.26,12,1.59,-1279.00,1625.00,16340,20241016,-37.76,8510,20240805,19.51,16340,-37.76,20241016,8510,19.51,20240805,27300,-62.75,20240109,8510,19.51,20240805,1.09,N,358570,500,221 억,,1133592,N,N,3047,N,00,N diff --git a/359090/price/prices-20241101.csv b/359090/price/prices-20241101.csv index 745c0fb85314..796a2619767c 100644 --- a/359090/price/prices-20241101.csv +++ b/359090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161109,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1135,30,2,2.71,513408103,455572,44.01,1105,1148,1097,1436,774,1105,1126.95,1.82,0,-28416,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,644,11.13,1.47,12,0.80,102.00,770.00,2395,20240422,-52.61,980,20240805,15.82,2395,-52.61,20240422,980,15.82,20240805,2395,-52.61,20240422,980,15.82,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N +20241119,151131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1138,33,2,2.99,501213125,444820,42.97,1105,1148,1097,1436,774,1105,1126.78,1.82,0,-24021,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,646,11.16,1.48,12,0.78,102.00,770.00,2395,20240422,-52.48,980,20240805,16.12,2395,-52.48,20240422,980,16.12,20240805,2395,-52.48,20240422,980,16.12,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N +20241119,141129,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1142,37,2,3.35,383534534,340615,32.91,1105,1148,1097,1436,774,1105,1126.01,1.82,0,-44646,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,648,11.20,1.48,12,0.60,102.00,770.00,2395,20240422,-52.32,980,20240805,16.53,2395,-52.32,20240422,980,16.53,20240805,2395,-52.32,20240422,980,16.53,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N +20241119,131132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1142,37,2,3.35,358537473,318706,30.79,1105,1148,1097,1436,774,1105,1124.98,1.82,0,-39713,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,648,11.20,1.48,12,0.56,102.00,770.00,2395,20240422,-52.32,980,20240805,16.53,2395,-52.32,20240422,980,16.53,20240805,2395,-52.32,20240422,980,16.53,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N +20241119,121118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1141,36,2,3.26,307338821,273883,26.46,1105,1148,1097,1436,774,1105,1122.15,1.82,0,-25552,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,647,11.19,1.48,12,0.48,102.00,770.00,2395,20240422,-52.36,980,20240805,16.43,2395,-52.36,20240422,980,16.43,20240805,2395,-52.36,20240422,980,16.43,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N +20241119,111131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1136,31,2,2.81,254655768,227505,21.98,1105,1148,1097,1436,774,1105,1119.34,1.82,0,-5133,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,644,11.14,1.48,12,0.40,102.00,770.00,2395,20240422,-52.57,980,20240805,15.92,2395,-52.57,20240422,980,15.92,20240805,2395,-52.57,20240422,980,15.92,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N +20241119,101155,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1116,11,2,1.00,116931801,105422,10.19,1105,1118,1097,1436,774,1105,1109.18,1.82,0,-24697,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,633,10.94,1.45,12,0.19,102.00,770.00,2395,20240422,-53.40,980,20240805,13.88,2395,-53.40,20240422,980,13.88,20240805,2395,-53.40,20240422,980,13.88,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N +20241119,091153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1103,-2,5,-0.18,19444156,17559,1.70,1105,1114,1097,1436,774,1105,1107.36,1.82,0,-6358,1193,1148,1109,1064,1025,1171,1087,57,331,100,720,1,1,56725891,626,10.81,1.43,12,0.03,102.00,770.00,2395,20240422,-53.95,980,20240805,12.55,2395,-53.95,20240422,980,12.55,20240805,2395,-53.95,20240422,980,12.55,20240805,2.68,N,359090,100,56 억,,1031492,N,N,0,N,00,N 20241118,161116,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1105,57,2,5.44,1138414953,1034362,346.70,1078,1154,1070,1362,734,1048,1100.63,2.09,0,-154375,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,627,10.83,1.44,12,1.82,102.00,770.00,2395,20240422,-53.86,980,20240805,12.76,2395,-53.86,20240422,980,12.76,20240805,2395,-53.86,20240422,980,12.76,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N 20241118,151130,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1101,53,2,5.06,1110928329,1009462,338.35,1078,1154,1070,1362,734,1048,1100.55,2.09,0,-154001,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,625,10.79,1.43,12,1.78,102.00,770.00,2395,20240422,-54.03,980,20240805,12.35,2395,-54.03,20240422,980,12.35,20240805,2395,-54.03,20240422,980,12.35,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N 20241118,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1102,54,2,5.15,1058392245,961706,322.34,1078,1154,1070,1362,734,1048,1100.57,2.09,0,-151042,1094,1071,1033,1010,972,1082,1021,57,314,100,690,1,1,56725891,625,10.80,1.43,12,1.70,102.00,770.00,2395,20240422,-53.99,980,20240805,12.45,2395,-53.99,20240422,980,12.45,20240805,2395,-53.99,20240422,980,12.45,20240805,2.42,N,359090,100,56 억,,1185426,N,N,0,N,00,N diff --git a/360070/price/prices-20241101.csv b/360070/price/prices-20241101.csv index ec4256b9f893..706a8c15a7aa 100644 --- a/360070/price/prices-20241101.csv +++ b/360070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161109,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30500,250,2,0.83,1261852050,43005,114.93,30000,30600,28500,39300,21200,30250,29341.95,0.00,0,5553,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2463,13.86,1.56,12,0.53,2201.00,19499.00,98600,20240223,-69.07,28500,20241119,7.02,98600,-69.07,20240223,28500,7.02,20241119,98600,-69.07,20240223,28500,7.02,20241119,3.03,N,360070,500,40 억,,0,N,N,1,N,00,N +20241119,151131,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30400,150,2,0.50,1204955200,41139,109.94,30000,30500,28500,39300,21200,30250,29289.85,0.00,0,4431,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2455,13.81,1.56,12,0.51,2201.00,19499.00,98600,20240223,-69.17,28500,20241119,6.67,98600,-69.17,20240223,28500,6.67,20241119,98600,-69.17,20240223,28500,6.67,20241119,3.03,N,360070,500,40 억,,0,N,N,28,N,00,N +20241119,141130,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30150,-100,5,-0.33,1095876050,37537,100.32,30000,30500,28500,39300,21200,30250,29194.56,0.00,0,2203,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2435,13.70,1.55,12,0.46,2201.00,19499.00,98600,20240223,-69.42,28500,20241119,5.79,98600,-69.42,20240223,28500,5.79,20241119,98600,-69.42,20240223,28500,5.79,20241119,3.03,N,360070,500,40 억,,0,N,N,28,N,00,N +20241119,131132,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30250,0,3,0.00,1053016400,36113,96.51,30000,30500,28500,39300,21200,30250,29158.93,0.00,0,1695,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2443,13.74,1.55,12,0.45,2201.00,19499.00,98600,20240223,-69.32,28500,20241119,6.14,98600,-69.32,20240223,28500,6.14,20241119,98600,-69.32,20240223,28500,6.14,20241119,3.03,N,360070,500,40 억,,0,N,N,28,N,00,N +20241119,121118,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30300,50,2,0.17,1001757150,34419,91.99,30000,30500,28500,39300,21200,30250,29104.77,0.00,0,966,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2447,13.77,1.55,12,0.43,2201.00,19499.00,98600,20240223,-69.27,28500,20241119,6.32,98600,-69.27,20240223,28500,6.32,20241119,98600,-69.27,20240223,28500,6.32,20241119,3.03,N,360070,500,40 억,,0,N,N,28,N,00,N +20241119,111131,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,30000,-250,5,-0.83,949439200,32685,87.35,30000,30500,28500,39300,21200,30250,29048.16,0.00,0,745,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2423,13.63,1.54,12,0.40,2201.00,19499.00,98600,20240223,-69.57,28500,20241119,5.26,98600,-69.57,20240223,28500,5.26,20241119,98600,-69.57,20240223,28500,5.26,20241119,3.03,N,360070,500,40 억,,0,N,N,28,N,00,N +20241119,101155,55,40.00,KSQ150,신저가,일반전기전자,N,N,N,Y,40,N,29450,-800,5,-2.64,850993800,29369,78.49,30000,30500,28500,39300,21200,30250,28975.92,0.00,0,-1366,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2379,13.38,1.51,12,0.36,2201.00,19499.00,98600,20240223,-70.13,28500,20241119,3.33,98600,-70.13,20240223,28500,3.33,20241119,98600,-70.13,20240223,28500,3.33,20241119,3.03,N,360070,500,40 억,,0,N,N,28,N,00,N +20241119,091154,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,29400,-850,5,-2.81,145947500,4928,13.17,30000,30500,29300,39300,21200,30250,29615.97,0.00,0,-1350,31716,30982,30116,29382,28516,31350,29750,40,9050,500,21780,50,1,8076743,2375,13.36,1.51,12,0.06,2201.00,19499.00,98600,20240223,-70.18,28500,20241115,3.16,98600,-70.18,20240223,28500,3.16,20241115,98600,-70.18,20240223,28500,3.16,20241115,3.03,N,360070,500,40 억,,0,N,N,28,N,00,N 20241118,161116,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,30250,250,2,0.83,1118427650,37243,72.69,29250,30850,29250,39000,21000,30000,30030.54,0.00,0,5937,32266,31132,29816,28682,27366,31700,29250,40,9000,500,21600,50,1,8076743,2443,13.74,1.55,12,0.46,2201.00,19499.00,98600,20240223,-69.32,28500,20241115,6.14,98600,-69.32,20240223,28500,6.14,20241115,98600,-69.32,20240223,28500,6.14,20241115,3.13,N,360070,500,40 억,,0,N,N,28,N,00,N 20241118,151130,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,29650,-350,5,-1.17,1086574300,36183,70.62,29250,30850,29250,39000,21000,30000,30029.97,0.00,0,5703,32266,31132,29816,28682,27366,31700,29250,40,9000,500,21600,50,1,8076743,2395,13.47,1.52,12,0.45,2201.00,19499.00,98600,20240223,-69.93,28500,20241115,4.04,98600,-69.93,20240223,28500,4.04,20241115,98600,-69.93,20240223,28500,4.04,20241115,3.13,N,360070,500,40 억,,0,N,N,0,N,00,N 20241118,141132,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,29850,-150,5,-0.50,903958300,30035,58.62,29250,30850,29250,39000,21000,30000,30096.83,0.00,0,5191,32266,31132,29816,28682,27366,31700,29250,40,9000,500,21600,50,1,8076743,2411,13.56,1.53,12,0.37,2201.00,19499.00,98600,20240223,-69.73,28500,20241115,4.74,98600,-69.73,20240223,28500,4.74,20241115,98600,-69.73,20240223,28500,4.74,20241115,3.13,N,360070,500,40 억,,0,N,N,0,N,00,N diff --git a/360350/price/prices-20241101.csv b/360350/price/prices-20241101.csv index ace0add8ec64..df790ca05935 100644 --- a/360350/price/prices-20241101.csv +++ b/360350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161109,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6550,-100,5,-1.50,181662550,27993,129.98,6550,6720,6420,8640,4660,6650,6489.55,4.75,0,9125,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,372,19.44,2.59,12,0.49,337.00,2530.00,46400,20240223,-85.88,6160,20241115,6.33,46400,-85.88,20240223,6160,6.33,20241115,46400,-85.88,20240223,6160,6.33,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N +20241119,151132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6510,-140,5,-2.11,175714080,27083,125.75,6550,6720,6420,8640,4660,6650,6487.98,4.75,0,9306,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,369,19.32,2.57,12,0.48,337.00,2530.00,46400,20240223,-85.97,6160,20241115,5.68,46400,-85.97,20240223,6160,5.68,20241115,46400,-85.97,20240223,6160,5.68,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N +20241119,141130,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6510,-140,5,-2.11,149651900,23058,107.06,6550,6720,6420,8640,4660,6650,6490.24,4.75,0,8543,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,369,19.32,2.57,12,0.41,337.00,2530.00,46400,20240223,-85.97,6160,20241115,5.68,46400,-85.97,20240223,6160,5.68,20241115,46400,-85.97,20240223,6160,5.68,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N +20241119,131132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,-200,5,-3.01,136021870,20960,97.32,6550,6720,6420,8640,4660,6650,6489.59,4.75,0,7983,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,366,19.14,2.55,12,0.37,337.00,2530.00,46400,20240223,-86.10,6160,20241115,4.71,46400,-86.10,20240223,6160,4.71,20241115,46400,-86.10,20240223,6160,4.71,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N +20241119,121118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6470,-180,5,-2.71,102575630,15776,73.25,6550,6720,6420,8640,4660,6650,6502.00,4.75,0,4512,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,367,19.20,2.56,12,0.28,337.00,2530.00,46400,20240223,-86.06,6160,20241115,5.03,46400,-86.06,20240223,6160,5.03,20241115,46400,-86.06,20240223,6160,5.03,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N +20241119,111132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6450,-200,5,-3.01,92072230,14152,65.71,6550,6720,6420,8640,4660,6650,6505.95,4.75,0,4265,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,366,19.14,2.55,12,0.25,337.00,2530.00,46400,20240223,-86.10,6160,20241115,4.71,46400,-86.10,20240223,6160,4.71,20241115,46400,-86.10,20240223,6160,4.71,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N +20241119,101156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,-170,5,-2.56,48749470,7452,34.60,6550,6720,6420,8640,4660,6650,6541.80,4.75,0,2028,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,368,19.23,2.56,12,0.13,337.00,2530.00,46400,20240223,-86.03,6160,20241115,5.19,46400,-86.03,20240223,6160,5.19,20241115,46400,-86.03,20240223,6160,5.19,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N +20241119,091154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6480,-170,5,-2.56,3428020,526,2.44,6550,6590,6480,8640,4660,6650,6517.15,4.75,0,237,6883,6766,6623,6506,6363,6695,6435,28,1990,500,4120,10,1,5671970,368,19.23,2.56,12,0.01,337.00,2530.00,46400,20240223,-86.03,6160,20241115,5.19,46400,-86.03,20240223,6160,5.19,20241115,46400,-86.03,20240223,6160,5.19,20241115,2.20,N,360350,500,28 억,,269644,N,N,0,N,00,N 20241118,161116,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6650,-30,5,-0.45,140628680,21237,52.03,6680,6740,6480,8680,4680,6680,6621.87,4.76,0,-687,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,377,19.73,2.63,12,0.37,337.00,2530.00,46400,20240223,-85.67,6160,20241115,7.95,46400,-85.67,20240223,6160,7.95,20241115,46400,-85.67,20240223,6160,7.95,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N 20241118,151131,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6570,-110,5,-1.65,133646060,20185,49.45,6680,6740,6480,8680,4680,6680,6621.06,4.76,0,-905,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,373,19.50,2.60,12,0.36,337.00,2530.00,46400,20240223,-85.84,6160,20241115,6.66,46400,-85.84,20240223,6160,6.66,20241115,46400,-85.84,20240223,6160,6.66,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N 20241118,141132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,6560,-120,5,-1.80,124545380,18801,46.06,6680,6740,6480,8680,4680,6680,6624.40,4.76,0,-1034,7026,6852,6506,6332,5986,6940,6420,28,2000,500,4140,10,1,5671970,372,19.47,2.59,12,0.33,337.00,2530.00,46400,20240223,-85.86,6160,20241115,6.49,46400,-85.86,20240223,6160,6.49,20241115,46400,-85.86,20240223,6160,6.49,20241115,2.22,N,360350,500,28 억,,270199,N,N,0,N,00,N diff --git a/361390/price/prices-20241101.csv b/361390/price/prices-20241101.csv index 7317b5365561..a41603b53158 100644 --- a/361390/price/prices-20241101.csv +++ b/361390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20000,-900,5,-4.31,9128016790,442683,89.06,20850,21450,19960,27150,14650,20900,20623.15,8.75,0,16248,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1500,90.50,4.31,12,5.90,221.00,4645.00,25000,20241108,-20.00,11290,20240911,77.15,25000,-20.00,20241108,11290,77.15,20240911,25000,-20.00,20241108,11290,77.15,20240911,0.89,N,361390,500,37 억,,656403,N,N,13,N,00,N +20241119,151132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20450,-450,5,-2.15,8598893550,416319,83.76,20850,21450,19960,27150,14650,20900,20654.56,8.75,0,14133,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1534,92.53,4.40,12,5.55,221.00,4645.00,25000,20241108,-18.20,11290,20240911,81.13,25000,-18.20,20241108,11290,81.13,20240911,25000,-18.20,20241108,11290,81.13,20240911,0.89,N,361390,500,37 억,,656403,N,N,122,N,00,N +20241119,141130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20300,-600,5,-2.87,7793217900,376504,75.75,20850,21450,19960,27150,14650,20900,20698.88,8.75,0,14812,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1523,91.86,4.37,12,5.02,221.00,4645.00,25000,20241108,-18.80,11290,20240911,79.81,25000,-18.80,20241108,11290,79.81,20240911,25000,-18.80,20241108,11290,79.81,20240911,0.89,N,361390,500,37 억,,656403,N,N,122,N,00,N +20241119,131133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20550,-350,5,-1.67,7208407100,347799,69.97,20850,21450,19960,27150,14650,20900,20725.77,8.75,0,17799,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1541,92.99,4.42,12,4.64,221.00,4645.00,25000,20241108,-17.80,11290,20240911,82.02,25000,-17.80,20241108,11290,82.02,20240911,25000,-17.80,20241108,11290,82.02,20240911,0.89,N,361390,500,37 억,,656403,N,N,122,N,00,N +20241119,121119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20600,-300,5,-1.44,6871737300,331516,66.70,20850,21450,19960,27150,14650,20900,20728.21,8.75,0,22720,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1545,93.21,4.43,12,4.42,221.00,4645.00,25000,20241108,-17.60,11290,20240911,82.46,25000,-17.60,20241108,11290,82.46,20240911,25000,-17.60,20241108,11290,82.46,20240911,0.89,N,361390,500,37 억,,656403,N,N,122,N,00,N +20241119,111132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20600,-300,5,-1.44,6478872000,312428,62.86,20850,21450,19960,27150,14650,20900,20737.16,8.75,0,23318,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1545,93.21,4.43,12,4.17,221.00,4645.00,25000,20241108,-17.60,11290,20240911,82.46,25000,-17.60,20241108,11290,82.46,20240911,25000,-17.60,20241108,11290,82.46,20240911,0.89,N,361390,500,37 억,,656403,N,N,122,N,00,N +20241119,101156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20600,-300,5,-1.44,5431524300,261461,52.60,20850,21450,19960,27150,14650,20900,20773.73,8.75,0,26975,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1545,93.21,4.43,12,3.49,221.00,4645.00,25000,20241108,-17.60,11290,20240911,82.46,25000,-17.60,20241108,11290,82.46,20240911,25000,-17.60,20241108,11290,82.46,20240911,0.89,N,361390,500,37 억,,656403,N,N,122,N,00,N +20241119,091154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20600,-300,5,-1.44,680623950,32582,6.55,20850,21200,20500,27150,14650,20900,20889.56,8.75,0,-1925,22933,21916,21333,20316,19733,21625,20025,38,6250,500,15040,50,1,7500789,1545,93.21,4.43,12,0.43,221.00,4645.00,25000,20241108,-17.60,11290,20240911,82.46,25000,-17.60,20241108,11290,82.46,20240911,25000,-17.60,20241108,11290,82.46,20240911,0.89,N,361390,500,37 억,,656403,N,N,122,N,00,N 20241118,161117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,20900,-700,5,-3.24,10529249900,490855,35.67,21650,22350,20750,28050,15150,21600,21450.75,8.79,0,-3512,23766,22682,21516,20432,19266,23225,20975,38,6450,500,15550,50,1,7500789,1568,94.57,4.50,12,6.54,221.00,4645.00,25000,20241108,-16.40,11290,20240911,85.12,25000,-16.40,20241108,11290,85.12,20240911,25000,-16.40,20241108,11290,85.12,20240911,0.92,N,361390,500,37 억,,659131,N,N,122,N,00,N 20241118,151131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21000,-600,5,-2.78,10143993750,472469,34.34,21650,22350,20750,28050,15150,21600,21469.43,8.79,0,-2387,23766,22682,21516,20432,19266,23225,20975,38,6450,500,15550,50,1,7500789,1575,95.02,4.52,12,6.30,221.00,4645.00,25000,20241108,-16.00,11290,20240911,86.01,25000,-16.00,20241108,11290,86.01,20240911,25000,-16.00,20241108,11290,86.01,20240911,0.92,N,361390,500,37 억,,659131,N,N,146,N,00,N 20241118,141132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,21000,-600,5,-2.78,9356167300,435136,31.62,21650,22350,20750,28050,15150,21600,21501.09,8.79,0,-3261,23766,22682,21516,20432,19266,23225,20975,38,6450,500,15550,50,1,7500789,1575,95.02,4.52,12,5.80,221.00,4645.00,25000,20241108,-16.00,11290,20240911,86.01,25000,-16.00,20241108,11290,86.01,20240911,25000,-16.00,20241108,11290,86.01,20240911,0.92,N,361390,500,37 억,,659131,N,N,146,N,00,N diff --git a/361570/price/prices-20241101.csv b/361570/price/prices-20241101.csv index eaffeaacf717..4feb29724335 100644 --- a/361570/price/prices-20241101.csv +++ b/361570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161110,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2235,35,2,1.59,237900725,106104,133.51,2180,2290,2180,2860,1540,2200,2242.15,2.94,0,-1887,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,640,-18.17,0.87,12,0.37,-123.00,2576.00,4575,20240220,-51.15,1930,20241111,15.80,4575,-51.15,20240220,1930,15.80,20241111,4575,-51.15,20240220,1930,15.80,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N +20241119,151132,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2220,20,2,0.91,233968655,104344,131.29,2180,2290,2180,2860,1540,2200,2242.28,2.94,0,-2079,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,636,-18.05,0.86,12,0.36,-123.00,2576.00,4575,20240220,-51.48,1930,20241111,15.03,4575,-51.48,20240220,1930,15.03,20241111,4575,-51.48,20240220,1930,15.03,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N +20241119,141130,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2230,30,2,1.36,205448960,91576,115.23,2180,2290,2180,2860,1540,2200,2243.48,2.94,0,-1129,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,639,-18.13,0.87,12,0.32,-123.00,2576.00,4575,20240220,-51.26,1930,20241111,15.54,4575,-51.26,20240220,1930,15.54,20241111,4575,-51.26,20240220,1930,15.54,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N +20241119,131133,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2245,45,2,2.05,168683110,75164,94.58,2180,2290,2180,2860,1540,2200,2244.20,2.94,0,-24,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,643,-18.25,0.87,12,0.26,-123.00,2576.00,4575,20240220,-50.93,1930,20241111,16.32,4575,-50.93,20240220,1930,16.32,20241111,4575,-50.93,20240220,1930,16.32,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N +20241119,121119,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2250,50,2,2.27,119335625,53024,66.72,2180,2290,2180,2860,1540,2200,2250.60,2.94,0,-211,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,644,-18.29,0.87,12,0.19,-123.00,2576.00,4575,20240220,-50.82,1930,20241111,16.58,4575,-50.82,20240220,1930,16.58,20241111,4575,-50.82,20240220,1930,16.58,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N +20241119,111132,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2255,55,2,2.50,110306765,49011,61.67,2180,2290,2180,2860,1540,2200,2250.65,2.94,0,1738,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,646,-18.33,0.88,12,0.17,-123.00,2576.00,4575,20240220,-50.71,1930,20241111,16.84,4575,-50.71,20240220,1930,16.84,20241111,4575,-50.71,20240220,1930,16.84,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N +20241119,101156,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2250,50,2,2.27,55245600,24753,31.15,2180,2260,2180,2860,1540,2200,2231.87,2.94,0,3922,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,644,-18.29,0.87,12,0.09,-123.00,2576.00,4575,20240220,-50.82,1930,20241111,16.58,4575,-50.82,20240220,1930,16.58,20241111,4575,-50.82,20240220,1930,16.58,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N +20241119,091154,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2220,20,2,0.91,9865425,4479,5.64,2180,2220,2180,2860,1540,2200,2202.60,2.94,0,-360,2266,2232,2201,2167,2136,2250,2185,144,660,500,1580,5,1,28635291,636,-18.05,0.86,12,0.02,-123.00,2576.00,4575,20240220,-51.48,1930,20241111,15.03,4575,-51.48,20240220,1930,15.03,20241111,4575,-51.48,20240220,1930,15.03,20241111,2.67,N,361570,500,143 억,,842897,N,N,0,N,00,N 20241118,161117,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2200,15,2,0.69,175206885,79462,56.07,2170,2235,2170,2840,1530,2185,2204.91,2.91,0,9081,2321,2252,2151,2082,1981,2287,2117,144,655,500,1570,5,1,28635291,630,-17.89,0.85,12,0.28,-123.00,2576.00,4575,20240220,-51.91,1930,20241111,13.99,4575,-51.91,20240220,1930,13.99,20241111,4575,-51.91,20240220,1930,13.99,20241111,2.69,N,361570,500,143 억,,833163,N,N,0,N,00,N 20241118,151131,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2205,20,2,0.92,169862030,77033,54.36,2170,2235,2170,2840,1530,2185,2205.06,2.91,0,9333,2321,2252,2151,2082,1981,2287,2117,144,655,500,1570,5,1,28635291,631,-17.93,0.86,12,0.27,-123.00,2576.00,4575,20240220,-51.80,1930,20241111,14.25,4575,-51.80,20240220,1930,14.25,20241111,4575,-51.80,20240220,1930,14.25,20241111,2.69,N,361570,500,143 억,,833163,N,N,0,N,00,N 20241118,141133,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2215,30,2,1.37,155448030,70512,49.75,2170,2235,2170,2840,1530,2185,2204.56,2.91,0,10336,2321,2252,2151,2082,1981,2287,2117,144,655,500,1570,5,1,28635291,634,-18.01,0.86,12,0.25,-123.00,2576.00,4575,20240220,-51.58,1930,20241111,14.77,4575,-51.58,20240220,1930,14.77,20241111,4575,-51.58,20240220,1930,14.77,20241111,2.69,N,361570,500,143 억,,833163,N,N,0,N,00,N diff --git a/361610/price/prices-20241101.csv b/361610/price/prices-20241101.csv index f3bcc025bd96..450c7b58bba1 100644 --- a/361610/price/prices-20241101.csv +++ b/361610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161110,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26600,350,2,1.33,3059848800,116824,57.94,26000,26650,25600,34100,18400,26250,26191.15,7.84,0,-19388,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18965,23.09,0.79,12,0.16,1152.00,33825.00,88000,20231208,-69.77,24350,20241115,9.24,86500,-69.25,20240105,24350,9.24,20241115,88000,-69.77,20231208,24350,9.24,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,566,N,00,N +20241119,151133,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26450,200,2,0.76,2748192950,105097,52.12,26000,26600,25600,34100,18400,26250,26149.11,7.84,0,-21176,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18858,22.96,0.78,12,0.15,1152.00,33825.00,88000,20231208,-69.94,24350,20241115,8.62,86500,-69.42,20240105,24350,8.62,20241115,88000,-69.94,20231208,24350,8.62,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,2416,N,00,N +20241119,141131,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26400,150,2,0.57,2356710000,90254,44.76,26000,26600,25600,34100,18400,26250,26111.97,7.84,0,-18979,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18823,22.92,0.78,12,0.13,1152.00,33825.00,88000,20231208,-70.00,24350,20241115,8.42,86500,-69.48,20240105,24350,8.42,20241115,88000,-70.00,20231208,24350,8.42,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,2416,N,00,N +20241119,131133,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26400,150,2,0.57,1890668600,72637,36.03,26000,26500,25600,34100,18400,26250,26029.00,7.84,0,-17869,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18823,22.92,0.78,12,0.10,1152.00,33825.00,88000,20231208,-70.00,24350,20241115,8.42,86500,-69.48,20240105,24350,8.42,20241115,88000,-70.00,20231208,24350,8.42,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,2416,N,00,N +20241119,121119,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26300,50,2,0.19,1714633000,65949,32.71,26000,26500,25600,34100,18400,26250,25999.38,7.84,0,-17618,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18751,22.83,0.78,12,0.09,1152.00,33825.00,88000,20231208,-70.11,24350,20241115,8.01,86500,-69.60,20240105,24350,8.01,20241115,88000,-70.11,20231208,24350,8.01,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,2416,N,00,N +20241119,111132,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26400,150,2,0.57,1378451850,53199,26.39,26000,26400,25600,34100,18400,26250,25911.24,7.84,0,-14933,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18823,22.92,0.78,12,0.07,1152.00,33825.00,88000,20231208,-70.00,24350,20241115,8.42,86500,-69.48,20240105,24350,8.42,20241115,88000,-70.00,20231208,24350,8.42,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,2416,N,00,N +20241119,101157,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,25700,-550,5,-2.10,886818400,34267,17.00,26000,26300,25600,34100,18400,26250,25879.66,7.84,0,-10267,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18323,22.31,0.76,12,0.05,1152.00,33825.00,88000,20231208,-70.80,24350,20241115,5.54,86500,-70.29,20240105,24350,5.54,20241115,88000,-70.80,20231208,24350,5.54,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,2416,N,00,N +20241119,091155,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,25850,-400,5,-1.52,254162700,9814,4.87,26000,26300,25700,34100,18400,26250,25897.97,7.84,0,-2739,27550,26900,25850,25200,24150,27225,25525,713,7850,1000,18900,50,1,71297592,18430,22.44,0.76,12,0.01,1152.00,33825.00,88000,20231208,-70.62,24350,20241115,6.16,86500,-70.12,20240105,24350,6.16,20241115,88000,-70.62,20231208,24350,6.16,20241115,0.86,N,361610,1000,712 억,,5587622,N,N,2416,N,00,N 20241118,161117,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26250,1100,2,4.37,5220665550,201077,47.40,24800,26500,24800,32650,17650,25150,25962.22,7.79,0,29002,26483,25816,25083,24416,23683,25450,24050,713,7500,1000,18100,50,1,71297592,18716,22.79,0.78,12,0.28,1152.00,33825.00,88000,20231208,-70.17,24350,20241115,7.80,86500,-69.65,20240105,24350,7.80,20241115,88000,-70.17,20231208,24350,7.80,20241115,0.87,N,361610,1000,712 억,,5552861,N,N,2406,N,00,N 20241118,151131,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26050,900,2,3.58,4854909500,187130,44.12,24800,26500,24800,32650,17650,25150,25944.06,7.79,0,25080,26483,25816,25083,24416,23683,25450,24050,713,7500,1000,18100,50,1,71297592,18573,22.61,0.77,12,0.26,1152.00,33825.00,88000,20231208,-70.40,24350,20241115,6.98,86500,-69.88,20240105,24350,6.98,20241115,88000,-70.40,20231208,24350,6.98,20241115,0.87,N,361610,1000,712 억,,5552861,N,N,3727,N,00,N 20241118,141133,55,30.00,KOSPI200,,전기.전자,N,N,N,Y,40,N,26050,900,2,3.58,4438995100,171170,40.35,24800,26500,24800,32650,17650,25150,25933.27,7.79,0,21698,26483,25816,25083,24416,23683,25450,24050,713,7500,1000,18100,50,1,71297592,18573,22.61,0.77,12,0.24,1152.00,33825.00,88000,20231208,-70.40,24350,20241115,6.98,86500,-69.88,20240105,24350,6.98,20241115,88000,-70.40,20231208,24350,6.98,20241115,0.87,N,361610,1000,712 억,,5552861,N,N,3727,N,00,N diff --git a/361670/price/prices-20241101.csv b/361670/price/prices-20241101.csv index 867abdce54f6..851b0b6747ef 100644 --- a/361670/price/prices-20241101.csv +++ b/361670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161110,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-170,5,-3.20,50067540,9684,125.75,5560,5560,5120,6910,3730,5320,5170.26,0.39,0,-826,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,292,-10.57,1.25,12,0.17,-487.00,4118.00,12970,20240610,-60.29,4000,20240424,28.75,12970,-60.29,20240610,4000,28.75,20240424,12970,-60.29,20240610,4000,28.75,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N +20241119,151133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5290,-30,5,-0.56,47983470,9281,120.52,5560,5560,5120,6910,3730,5320,5170.08,0.39,0,-696,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,300,-10.86,1.28,12,0.16,-487.00,4118.00,12970,20240610,-59.21,4000,20240424,32.25,12970,-59.21,20240610,4000,32.25,20240424,12970,-59.21,20240610,4000,32.25,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N +20241119,141131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-120,5,-2.26,45667580,8836,114.74,5560,5560,5120,6910,3730,5320,5168.35,0.39,0,-665,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,295,-10.68,1.26,12,0.16,-487.00,4118.00,12970,20240610,-59.91,4000,20240424,30.00,12970,-59.91,20240610,4000,30.00,20240424,12970,-59.91,20240610,4000,30.00,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N +20241119,131134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-140,5,-2.63,43899640,8495,110.31,5560,5560,5120,6910,3730,5320,5167.70,0.39,0,-665,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,294,-10.64,1.26,12,0.15,-487.00,4118.00,12970,20240610,-60.06,4000,20240424,29.50,12970,-60.06,20240610,4000,29.50,20240424,12970,-60.06,20240610,4000,29.50,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N +20241119,121119,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5140,-180,5,-3.38,40118980,7762,100.79,5560,5560,5120,6910,3730,5320,5168.64,0.39,0,-489,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,291,-10.55,1.25,12,0.14,-487.00,4118.00,12970,20240610,-60.37,4000,20240424,28.50,12970,-60.37,20240610,4000,28.50,20240424,12970,-60.37,20240610,4000,28.50,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N +20241119,111133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5240,-80,5,-1.50,13115570,2515,32.66,5560,5560,5120,6910,3730,5320,5214.94,0.39,0,-493,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,297,-10.76,1.27,12,0.04,-487.00,4118.00,12970,20240610,-59.60,4000,20240424,31.00,12970,-59.60,20240610,4000,31.00,20240424,12970,-59.60,20240610,4000,31.00,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N +20241119,101157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5270,-50,5,-0.94,6195290,1171,15.21,5560,5560,5180,6910,3730,5320,5290.60,0.39,0,-452,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,299,-10.82,1.28,12,0.02,-487.00,4118.00,12970,20240610,-59.37,4000,20240424,31.75,12970,-59.37,20240610,4000,31.75,20240424,12970,-59.37,20240610,4000,31.75,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N +20241119,091155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5520,200,2,3.76,27650,5,0.06,5560,5560,5520,6910,3730,5320,5530.00,0.39,0,-1,5806,5562,5316,5072,4826,5685,5195,28,1590,500,3290,10,1,5667658,313,-11.33,1.34,12,0.00,-487.00,4118.00,12970,20240610,-57.44,4000,20240424,38.00,12970,-57.44,20240610,4000,38.00,20240424,12970,-57.44,20240610,4000,38.00,20240424,0.00,N,361670,500,28 억,,21845,N,N,0,N,00,N 20241118,161117,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5320,100,2,1.92,41161380,7701,56.75,5210,5560,5070,6780,3660,5220,5344.94,0.38,0,292,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,302,-10.92,1.29,12,0.14,-487.00,4118.00,12970,20240610,-58.98,4000,20240424,33.00,12970,-58.98,20240610,4000,33.00,20240424,12970,-58.98,20240610,4000,33.00,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N 20241118,151132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5320,100,2,1.92,39412430,7372,54.33,5210,5560,5070,6780,3660,5220,5346.23,0.38,0,299,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,302,-10.92,1.29,12,0.13,-487.00,4118.00,12970,20240610,-58.98,4000,20240424,33.00,12970,-58.98,20240610,4000,33.00,20240424,12970,-58.98,20240610,4000,33.00,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N 20241118,141134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5350,130,2,2.49,38134030,7131,52.55,5210,5560,5070,6780,3660,5220,5347.64,0.38,0,312,5726,5472,5246,4992,4766,5360,4880,28,1560,500,3230,10,1,5667658,303,-10.99,1.30,12,0.13,-487.00,4118.00,12970,20240610,-58.75,4000,20240424,33.75,12970,-58.75,20240610,4000,33.75,20240424,12970,-58.75,20240610,4000,33.75,20240424,0.00,N,361670,500,28 억,,21535,N,N,0,N,00,N diff --git a/362320/price/prices-20241101.csv b/362320/price/prices-20241101.csv index b3d6d4e21106..4079129627c1 100644 --- a/362320/price/prices-20241101.csv +++ b/362320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161111,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,0,3,0.00,380377050,74005,37.31,5100,5210,5050,6680,3600,5140,5139.88,0.00,0,-2865,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1056,-45.09,1.62,12,0.36,-114.00,3164.00,13790,20240624,-62.73,4890,20241115,5.11,13790,-62.73,20240624,4890,5.11,20241115,13790,-62.73,20240624,4890,5.11,20241115,5.21,N,362320,500,102 억,,0,N,N,11,N,00,N +20241119,151133,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,10,2,0.19,346905590,67492,34.03,5100,5210,5050,6680,3600,5140,5139.95,0.00,0,-4652,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1058,-45.18,1.63,12,0.33,-114.00,3164.00,13790,20240624,-62.65,4890,20241115,5.32,13790,-62.65,20240624,4890,5.32,20241115,13790,-62.65,20240624,4890,5.32,20241115,5.21,N,362320,500,102 억,,0,N,N,17,N,00,N +20241119,141131,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5180,40,2,0.78,295771650,57553,29.02,5100,5210,5050,6680,3600,5140,5139.12,0.00,0,-6622,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1065,-45.44,1.64,12,0.28,-114.00,3164.00,13790,20240624,-62.44,4890,20241115,5.93,13790,-62.44,20240624,4890,5.93,20241115,13790,-62.44,20240624,4890,5.93,20241115,5.21,N,362320,500,102 억,,0,N,N,17,N,00,N +20241119,131134,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5180,40,2,0.78,258278670,50294,25.36,5100,5210,5050,6680,3600,5140,5135.38,0.00,0,-7708,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1065,-45.44,1.64,12,0.24,-114.00,3164.00,13790,20240624,-62.44,4890,20241115,5.93,13790,-62.44,20240624,4890,5.93,20241115,13790,-62.44,20240624,4890,5.93,20241115,5.21,N,362320,500,102 억,,0,N,N,17,N,00,N +20241119,121120,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5190,50,2,0.97,228348170,44516,22.45,5100,5210,5050,6680,3600,5140,5129.58,0.00,0,-7368,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1067,-45.53,1.64,12,0.22,-114.00,3164.00,13790,20240624,-62.36,4890,20241115,6.13,13790,-62.36,20240624,4890,6.13,20241115,13790,-62.36,20240624,4890,6.13,20241115,5.21,N,362320,500,102 억,,0,N,N,17,N,00,N +20241119,111133,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5170,30,2,0.58,210199490,41006,20.68,5100,5210,5050,6680,3600,5140,5126.07,0.00,0,-5993,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1063,-45.35,1.63,12,0.20,-114.00,3164.00,13790,20240624,-62.51,4890,20241115,5.73,13790,-62.51,20240624,4890,5.73,20241115,13790,-62.51,20240624,4890,5.73,20241115,5.21,N,362320,500,102 억,,0,N,N,17,N,00,N +20241119,101157,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5150,10,2,0.19,140938930,27593,13.91,5100,5180,5050,6680,3600,5140,5107.78,0.00,0,-3182,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1058,-45.18,1.63,12,0.13,-114.00,3164.00,13790,20240624,-62.65,4890,20241115,5.32,13790,-62.65,20240624,4890,5.32,20241115,13790,-62.65,20240624,4890,5.32,20241115,5.21,N,362320,500,102 억,,0,N,N,17,N,00,N +20241119,091155,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5100,-40,5,-0.78,37972090,7415,3.74,5100,5180,5090,6680,3600,5140,5120.98,0.00,0,-2385,5486,5312,5166,4992,4846,5240,4920,103,1540,500,3700,10,1,20551290,1048,-44.74,1.61,12,0.04,-114.00,3164.00,13790,20240624,-63.02,4890,20241115,4.29,13790,-63.02,20240624,4890,4.29,20241115,13790,-63.02,20240624,4890,4.29,20241115,5.21,N,362320,500,102 억,,0,N,N,17,N,00,N 20241118,161118,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5140,-80,5,-1.53,1025223340,197540,56.24,5200,5340,5020,6780,3660,5220,5190.52,0.00,0,-20818,5546,5382,5136,4972,4726,5465,5055,103,1560,500,3750,10,1,20551290,1056,-45.09,1.62,12,0.96,-114.00,3164.00,13790,20240624,-62.73,4890,20241115,5.11,13790,-62.73,20240624,4890,5.11,20241115,13790,-62.73,20240624,4890,5.11,20241115,5.80,N,362320,500,102 억,,0,N,N,17,N,00,N 20241118,151132,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5160,-60,5,-1.15,937666470,180551,51.40,5200,5340,5020,6780,3660,5220,5193.36,0.00,0,-29593,5546,5382,5136,4972,4726,5465,5055,103,1560,500,3750,10,1,20551290,1060,-45.26,1.63,12,0.88,-114.00,3164.00,13790,20240624,-62.58,4890,20241115,5.52,13790,-62.58,20240624,4890,5.52,20241115,13790,-62.58,20240624,4890,5.52,20241115,5.80,N,362320,500,102 억,,0,N,N,0,N,00,N 20241118,141134,55,60.00,KOSDAQ,,유통,N,N,N,Y,60,N,5190,-30,5,-0.57,836925670,161095,45.86,5200,5340,5020,6780,3660,5220,5195.22,0.00,0,-27697,5546,5382,5136,4972,4726,5465,5055,103,1560,500,3750,10,1,20551290,1067,-45.53,1.64,12,0.78,-114.00,3164.00,13790,20240624,-62.36,4890,20241115,6.13,13790,-62.36,20240624,4890,6.13,20241115,13790,-62.36,20240624,4890,6.13,20241115,5.80,N,362320,500,102 억,,0,N,N,0,N,00,N diff --git a/362990/price/prices-20241101.csv b/362990/price/prices-20241101.csv index 06f7dbf29cfb..fecc5777c221 100644 --- a/362990/price/prices-20241101.csv +++ b/362990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1892,-34,5,-1.77,81141093,42637,87.71,1887,1950,1886,2500,1349,1926,1903.07,0.77,0,-8301,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,318,7.79,1.37,12,0.25,243.00,1379.00,8240,20240126,-77.04,1580,20240805,19.75,8240,-77.04,20240126,1580,19.75,20240805,8240,-77.04,20240126,1580,19.75,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N +20241119,151133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1891,-35,5,-1.82,78428285,41203,84.76,1887,1950,1886,2500,1349,1926,1903.46,0.77,0,-7792,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,318,7.78,1.37,12,0.25,243.00,1379.00,8240,20240126,-77.05,1580,20240805,19.68,8240,-77.05,20240126,1580,19.68,20240805,8240,-77.05,20240126,1580,19.68,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N +20241119,141131,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1893,-33,5,-1.71,72902766,38282,78.75,1887,1950,1886,2500,1349,1926,1904.36,0.77,0,-7531,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,318,7.79,1.37,12,0.23,243.00,1379.00,8240,20240126,-77.03,1580,20240805,19.81,8240,-77.03,20240126,1580,19.81,20240805,8240,-77.03,20240126,1580,19.81,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N +20241119,131134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1904,-22,5,-1.14,72289727,37959,78.09,1887,1950,1886,2500,1349,1926,1904.42,0.77,0,-7359,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,320,7.84,1.38,12,0.23,243.00,1379.00,8240,20240126,-76.89,1580,20240805,20.51,8240,-76.89,20240126,1580,20.51,20240805,8240,-76.89,20240126,1580,20.51,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N +20241119,121120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1905,-21,5,-1.09,68234273,35820,73.69,1887,1950,1886,2500,1349,1926,1904.92,0.77,0,-6876,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,320,7.84,1.38,12,0.21,243.00,1379.00,8240,20240126,-76.88,1580,20240805,20.57,8240,-76.88,20240126,1580,20.57,20240805,8240,-76.88,20240126,1580,20.57,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N +20241119,111133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1899,-27,5,-1.40,65513368,34387,70.74,1887,1950,1886,2500,1349,1926,1905.18,0.77,0,-6103,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,319,7.81,1.38,12,0.20,243.00,1379.00,8240,20240126,-76.95,1580,20240805,20.19,8240,-76.95,20240126,1580,20.19,20240805,8240,-76.95,20240126,1580,20.19,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N +20241119,101157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1927,1,2,0.05,6948549,3649,7.51,1887,1931,1887,2500,1349,1926,1904.23,0.77,0,276,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,324,7.93,1.40,12,0.02,243.00,1379.00,8240,20240126,-76.61,1580,20240805,21.96,8240,-76.61,20240126,1580,21.96,20240805,8240,-76.61,20240126,1580,21.96,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N +20241119,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1929,3,2,0.16,4474271,2365,4.87,1887,1931,1887,2500,1349,1926,1891.87,0.77,0,303,1980,1953,1909,1882,1838,1966,1895,17,574,100,1150,1,1,16800574,324,7.94,1.40,12,0.01,243.00,1379.00,8240,20240126,-76.59,1580,20240805,22.09,8240,-76.59,20240126,1580,22.09,20240805,8240,-76.59,20240126,1580,22.09,20240805,1.88,N,362990,100,16 억,,129826,N,N,0,N,00,N 20241118,161118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1926,49,2,2.61,92145992,48607,71.51,1865,1936,1865,2440,1314,1877,1895.74,0.74,0,5799,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,324,7.93,1.40,12,0.29,243.00,1379.00,8240,20240126,-76.63,1580,20240805,21.90,8240,-76.63,20240126,1580,21.90,20240805,8240,-76.63,20240126,1580,21.90,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N 20241118,151132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1909,32,2,1.70,87005060,45933,67.58,1865,1936,1865,2440,1314,1877,1894.17,0.74,0,3588,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,321,7.86,1.38,12,0.27,243.00,1379.00,8240,20240126,-76.83,1580,20240805,20.82,8240,-76.83,20240126,1580,20.82,20240805,8240,-76.83,20240126,1580,20.82,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N 20241118,141134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1888,11,2,0.59,78262075,41316,60.79,1865,1936,1865,2440,1314,1877,1894.23,0.74,0,1559,1993,1935,1901,1843,1809,1918,1826,17,563,100,1120,1,1,16800574,317,7.77,1.37,12,0.25,243.00,1379.00,8240,20240126,-77.09,1580,20240805,19.49,8240,-77.09,20240126,1580,19.49,20240805,8240,-77.09,20240126,1580,19.49,20240805,1.87,N,362990,100,16 억,,124027,N,N,0,N,00,N diff --git a/363250/price/prices-20241101.csv b/363250/price/prices-20241101.csv index c51ac4147c9b..bccc633669c3 100644 --- a/363250/price/prices-20241101.csv +++ b/363250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161111,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9810,-590,5,-5.67,1004843450,99548,192.56,10620,10620,9560,13520,7280,10400,10094.11,1.16,0,-7106,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,687,-8.61,2.50,12,1.42,-1139.00,3931.00,13200,20231110,-25.68,5390,20240307,82.00,12800,-23.36,20240822,5390,82.00,20240307,12800,-23.36,20240822,5390,82.00,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N +20241119,151134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9870,-530,5,-5.10,898603450,88705,171.59,10620,10620,9840,13520,7280,10400,10130.25,1.16,0,-6619,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,692,-8.67,2.51,12,1.27,-1139.00,3931.00,13200,20231110,-25.23,5390,20240307,83.12,12800,-22.89,20240822,5390,83.12,20240307,12800,-22.89,20240822,5390,83.12,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N +20241119,141132,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10000,-400,5,-3.85,702758380,68935,133.35,10620,10620,9960,13520,7280,10400,10194.51,1.16,0,456,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,701,-8.78,2.54,12,0.98,-1139.00,3931.00,13200,20231110,-24.24,5390,20240307,85.53,12800,-21.88,20240822,5390,85.53,20240307,12800,-21.88,20240822,5390,85.53,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N +20241119,131134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10210,-190,5,-1.83,543976720,53140,102.79,10620,10620,10120,13520,7280,10400,10236.67,1.16,0,6049,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,715,-8.96,2.60,12,0.76,-1139.00,3931.00,13200,20231110,-22.65,5390,20240307,89.42,12800,-20.23,20240822,5390,89.42,20240307,12800,-20.23,20240822,5390,89.42,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N +20241119,121120,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10180,-220,5,-2.12,332588450,32347,62.57,10620,10620,10120,13520,7280,10400,10281.89,1.16,0,2276,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,713,-8.94,2.59,12,0.46,-1139.00,3931.00,13200,20231110,-22.88,5390,20240307,88.87,12800,-20.47,20240822,5390,88.87,20240307,12800,-20.47,20240822,5390,88.87,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N +20241119,111133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10350,-50,5,-0.48,181977150,17633,34.11,10620,10620,10120,13520,7280,10400,10320.26,1.16,0,3589,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,725,-9.09,2.63,12,0.25,-1139.00,3931.00,13200,20231110,-21.59,5390,20240307,92.02,12800,-19.14,20240822,5390,92.02,20240307,12800,-19.14,20240822,5390,92.02,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N +20241119,101158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10300,-100,5,-0.96,90060840,8760,16.95,10620,10620,10120,13520,7280,10400,10280.92,1.16,0,328,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,722,-9.04,2.62,12,0.13,-1139.00,3931.00,13200,20231110,-21.97,5390,20240307,91.09,12800,-19.53,20240822,5390,91.09,20240307,12800,-19.53,20240822,5390,91.09,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N +20241119,091156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10200,-200,5,-1.92,48477380,4711,9.11,10620,10620,10120,13520,7280,10400,10290.25,1.16,0,-861,11486,10942,10646,10102,9806,10795,9955,35,3120,500,7070,10,1,7006491,715,-8.96,2.59,12,0.07,-1139.00,3931.00,13200,20231110,-22.73,5390,20240307,89.24,12800,-20.31,20240822,5390,89.24,20240307,12800,-20.31,20240822,5390,89.24,20240307,4.95,N,363250,500,35 억,,81437,N,N,0,N,00,N 20241118,161118,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10400,-510,5,-4.67,547365610,51696,113.35,10910,11190,10350,14180,7640,10910,10588.16,1.40,0,-16391,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,729,-9.13,2.65,12,0.74,-1139.00,3931.00,13930,20231109,-25.34,5390,20240307,92.95,12800,-18.75,20240822,5390,92.95,20240307,12800,-18.75,20240822,5390,92.95,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N 20241118,151133,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10380,-530,5,-4.86,540814020,51066,111.97,10910,11190,10380,14180,7640,10910,10590.49,1.40,0,-16099,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,727,-9.11,2.64,12,0.73,-1139.00,3931.00,13930,20231109,-25.48,5390,20240307,92.58,12800,-18.91,20240822,5390,92.58,20240307,12800,-18.91,20240822,5390,92.58,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N 20241118,141134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10460,-450,5,-4.12,364963090,34160,74.90,10910,11190,10440,14180,7640,10910,10683.93,1.40,0,-11475,11703,11306,10783,10386,9863,11505,10585,35,3270,500,7410,10,1,7006491,733,-9.18,2.66,12,0.49,-1139.00,3931.00,13930,20231109,-24.91,5390,20240307,94.06,12800,-18.28,20240822,5390,94.06,20240307,12800,-18.28,20240822,5390,94.06,20240307,5.34,N,363250,500,35 억,,97822,N,N,0,N,00,N diff --git a/363260/price/prices-20241101.csv b/363260/price/prices-20241101.csv index ec4580cbd1a4..822c67620211 100644 --- a/363260/price/prices-20241101.csv +++ b/363260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161111,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1697,-53,5,-3.03,25893321797,14052935,171.31,1683,2075,1639,2275,1225,1750,1842.85,0.46,0,-28658,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,546,-60.61,1.37,12,43.69,-28.00,1239.00,4015,20240423,-57.73,1476,20241115,14.97,4015,-57.73,20240423,1476,14.97,20241115,3200,-46.97,20240529,439,286.56,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N +20241119,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1669,-81,5,-4.63,25520256797,13831857,168.61,1683,2075,1639,2275,1225,1750,1845.04,0.46,0,-69038,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,537,-59.61,1.35,12,43.00,-28.00,1239.00,4015,20240423,-58.43,1476,20241115,13.08,4015,-58.43,20240423,1476,13.08,20241115,3200,-47.84,20240529,439,280.18,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N +20241119,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2035,285,2,16.29,16401628603,8802903,107.31,1683,2075,1639,2275,1225,1750,1863.21,0.46,0,-10432,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,5,1,32163769,655,-72.68,1.64,12,27.37,-28.00,1239.00,4015,20240423,-49.32,1476,20241115,37.87,4015,-49.32,20240423,1476,37.87,20241115,3200,-36.41,20240529,439,363.55,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N +20241119,131135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1666,-84,5,-4.80,2195560712,1319431,16.08,1683,1712,1639,2275,1225,1750,1664.02,0.46,0,120630,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,536,-59.50,1.34,12,4.10,-28.00,1239.00,4015,20240423,-58.51,1476,20241115,12.87,4015,-58.51,20240423,1476,12.87,20241115,3200,-47.94,20240529,439,279.50,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N +20241119,121120,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1651,-99,5,-5.66,1987821613,1194307,14.56,1683,1712,1639,2275,1225,1750,1664.41,0.46,0,107761,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,531,-58.96,1.33,12,3.71,-28.00,1239.00,4015,20240423,-58.88,1476,20241115,11.86,4015,-58.88,20240423,1476,11.86,20241115,3200,-48.41,20240529,439,276.08,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N +20241119,111134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1651,-99,5,-5.66,1794366690,1076927,13.13,1683,1712,1639,2275,1225,1750,1666.19,0.46,0,120324,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,531,-58.96,1.33,12,3.35,-28.00,1239.00,4015,20240423,-58.88,1476,20241115,11.86,4015,-58.88,20240423,1476,11.86,20241115,3200,-48.41,20240529,439,276.08,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N +20241119,101158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1642,-108,5,-6.17,1599032140,958193,11.68,1683,1712,1639,2275,1225,1750,1668.80,0.46,0,136207,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,528,-58.64,1.33,12,2.98,-28.00,1239.00,4015,20240423,-59.10,1476,20241115,11.25,4015,-59.10,20240423,1476,11.25,20241115,3200,-48.69,20240529,439,274.03,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N +20241119,091156,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1659,-91,5,-5.20,828119962,492073,6.00,1683,1712,1655,2275,1225,1750,1682.92,0.46,0,148065,2115,1932,1716,1533,1317,2024,1625,161,525,500,1050,1,1,32163769,534,-59.25,1.34,12,1.53,-28.00,1239.00,4015,20240423,-58.68,1476,20241115,12.40,4015,-58.68,20240423,1476,12.40,20241115,3200,-48.16,20240529,439,277.90,20240416,4.54,N,363260,500,160 억,,148160,N,N,0,N,00,N 20241118,161118,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1750,234,2,15.44,13871805740,7944742,1262.24,1516,1899,1500,1970,1062,1516,1746.02,0.71,0,-85899,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,563,-62.50,1.41,12,24.70,-28.00,1239.00,4015,20240423,-56.41,1476,20241115,18.56,4015,-56.41,20240423,1476,18.56,20241115,3200,-45.31,20240529,439,298.63,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N 20241118,151133,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1858,342,2,22.56,9672799304,5626631,893.95,1516,1889,1500,1970,1062,1516,1719.13,0.71,0,-65952,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,598,-66.36,1.50,12,17.49,-28.00,1239.00,4015,20240423,-53.72,1476,20241115,25.88,4015,-53.72,20240423,1476,25.88,20241115,3200,-41.94,20240529,439,323.23,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N 20241118,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1562,46,2,3.03,857463097,548434,87.13,1516,1622,1500,1970,1062,1516,1563.52,0.71,0,24845,1632,1574,1525,1467,1418,1549,1442,161,454,500,900,1,1,32163769,502,-55.79,1.26,12,1.71,-28.00,1239.00,4015,20240423,-61.10,1476,20241115,5.83,4015,-61.10,20240423,1476,5.83,20241115,3200,-51.19,20240529,439,255.81,20240416,4.64,N,363260,500,160 억,,229361,N,N,0,N,00,N diff --git a/363280/price/prices-20241101.csv b/363280/price/prices-20241101.csv index 7fa547aa434a..27f87082e43e 100644 --- a/363280/price/prices-20241101.csv +++ b/363280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161112,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2860,5,2,0.18,68839570,24087,48.14,2840,2900,2820,3710,2000,2855,2857.96,1.22,0,-5518,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1442,-0.25,0.15,12,0.05,-11436.00,19603.00,7620,20231208,-62.47,2720,20241115,5.15,5490,-47.91,20240111,2720,5.15,20241115,7620,-62.47,20231208,2720,5.15,20241115,0.00,N,363280,500,252 억,,613285,N,N,2,N,00,N +20241119,151134,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,-10,5,-0.35,63639195,22263,44.50,2840,2900,2820,3710,2000,2855,2858.52,1.22,0,-5157,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1435,-0.25,0.15,12,0.04,-11436.00,19603.00,7620,20231208,-62.66,2720,20241115,4.60,5490,-48.18,20240111,2720,4.60,20241115,7620,-62.66,20231208,2720,4.60,20241115,0.00,N,363280,500,252 억,,613285,N,N,0,N,00,N +20241119,141132,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2850,-5,5,-0.18,61236225,21417,42.81,2840,2900,2820,3710,2000,2855,2859.23,1.22,0,-4984,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1437,-0.25,0.15,12,0.04,-11436.00,19603.00,7620,20231208,-62.60,2720,20241115,4.78,5490,-48.09,20240111,2720,4.78,20241115,7620,-62.60,20231208,2720,4.78,20241115,0.00,N,363280,500,252 억,,613285,N,N,0,N,00,N +20241119,131135,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2830,-25,5,-0.88,60386795,21118,42.21,2840,2900,2820,3710,2000,2855,2859.49,1.22,0,-4835,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1427,-0.25,0.14,12,0.04,-11436.00,19603.00,7620,20231208,-62.86,2720,20241115,4.04,5490,-48.45,20240111,2720,4.04,20241115,7620,-62.86,20231208,2720,4.04,20241115,0.00,N,363280,500,252 억,,613285,N,N,0,N,00,N +20241119,121121,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2830,-25,5,-0.88,53605600,18738,37.45,2840,2900,2820,3710,2000,2855,2860.80,1.22,0,-4208,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1427,-0.25,0.14,12,0.04,-11436.00,19603.00,7620,20231208,-62.86,2720,20241115,4.04,5490,-48.45,20240111,2720,4.04,20241115,7620,-62.86,20231208,2720,4.04,20241115,0.00,N,363280,500,252 억,,613285,N,N,0,N,00,N +20241119,111134,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2830,-25,5,-0.88,51511575,17997,35.97,2840,2900,2825,3710,2000,2855,2862.23,1.22,0,-4094,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1427,-0.25,0.14,12,0.04,-11436.00,19603.00,7620,20231208,-62.86,2720,20241115,4.04,5490,-48.45,20240111,2720,4.04,20241115,7620,-62.86,20231208,2720,4.04,20241115,0.00,N,363280,500,252 억,,613285,N,N,0,N,00,N +20241119,101158,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2835,-20,5,-0.70,43079860,15030,30.04,2840,2900,2825,3710,2000,2855,2866.26,1.22,0,-2913,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1430,-0.25,0.14,12,0.03,-11436.00,19603.00,7620,20231208,-62.80,2720,20241115,4.23,5490,-48.36,20240111,2720,4.23,20241115,7620,-62.80,20231208,2720,4.23,20241115,0.00,N,363280,500,252 억,,613285,N,N,0,N,00,N +20241119,091156,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2870,15,2,0.53,8012610,2786,5.57,2840,2885,2840,3710,2000,2855,2876.03,1.22,0,-2089,3018,2936,2868,2786,2718,2977,2827,252,855,500,1710,5,1,50429268,1447,-0.25,0.15,12,0.01,-11436.00,19603.00,7620,20231208,-62.34,2720,20241115,5.51,5490,-47.72,20240111,2720,5.51,20241115,7620,-62.34,20231208,2720,5.51,20241115,0.00,N,363280,500,252 억,,613285,N,N,0,N,00,N 20241118,161119,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2855,40,2,1.42,142467515,50029,42.43,2810,2950,2800,3655,1975,2815,2847.70,1.23,0,-6315,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1440,-0.25,0.15,12,0.10,-11436.00,19603.00,7620,20231208,-62.53,2720,20241115,4.96,5490,-48.00,20240111,2720,4.96,20241115,7620,-62.53,20231208,2720,4.96,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N 20241118,151133,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2845,30,2,1.07,137391410,48247,40.92,2810,2950,2800,3655,1975,2815,2847.67,1.23,0,-6487,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1435,-0.25,0.15,12,0.10,-11436.00,19603.00,7620,20231208,-62.66,2720,20241115,4.60,5490,-48.18,20240111,2720,4.60,20241115,7620,-62.66,20231208,2720,4.60,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N 20241118,141135,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,2865,50,2,1.78,132203625,46427,39.38,2810,2950,2800,3655,1975,2815,2847.57,1.23,0,-6399,2958,2886,2803,2731,2648,2845,2690,252,840,500,1680,5,1,50429268,1445,-0.25,0.15,12,0.09,-11436.00,19603.00,7620,20231208,-62.40,2720,20241115,5.33,5490,-47.81,20240111,2720,5.33,20241115,7620,-62.40,20231208,2720,5.33,20241115,0.00,N,363280,500,252 억,,619596,N,N,0,N,00,N diff --git a/365270/price/prices-20241101.csv b/365270/price/prices-20241101.csv index 5b8474ee1229..9799c12d9dab 100644 --- a/365270/price/prices-20241101.csv +++ b/365270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161112,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5780,-100,5,-1.70,351267790,60346,101.04,5880,6030,5750,7640,4120,5880,5820.90,0.51,0,-4712,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,802,-6.91,1.91,12,0.43,-836.00,3021.00,21350,20240408,-72.93,4900,20240805,17.96,21350,-72.93,20240408,4900,17.96,20240805,21350,-72.93,20240408,4900,17.96,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N +20241119,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5790,-90,5,-1.53,347523710,59699,99.96,5880,6030,5750,7640,4120,5880,5821.27,0.51,0,-4679,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,803,-6.93,1.92,12,0.43,-836.00,3021.00,21350,20240408,-72.88,4900,20240805,18.16,21350,-72.88,20240408,4900,18.16,20240805,21350,-72.88,20240408,4900,18.16,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N +20241119,141132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5800,-80,5,-1.36,313262750,53753,90.00,5880,6030,5760,7640,4120,5880,5827.82,0.51,0,-1704,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,805,-6.94,1.92,12,0.39,-836.00,3021.00,21350,20240408,-72.83,4900,20240805,18.37,21350,-72.83,20240408,4900,18.37,20240805,21350,-72.83,20240408,4900,18.37,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N +20241119,131135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5810,-70,5,-1.19,202328860,34555,57.86,5880,6030,5790,7640,4120,5880,5855.27,0.51,0,-1140,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,806,-6.95,1.92,12,0.25,-836.00,3021.00,21350,20240408,-72.79,4900,20240805,18.57,21350,-72.79,20240408,4900,18.57,20240805,21350,-72.79,20240408,4900,18.57,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N +20241119,121121,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5810,-70,5,-1.19,188232990,32125,53.79,5880,6030,5800,7640,4120,5880,5859.39,0.51,0,-1140,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,806,-6.95,1.92,12,0.23,-836.00,3021.00,21350,20240408,-72.79,4900,20240805,18.57,21350,-72.79,20240408,4900,18.57,20240805,21350,-72.79,20240408,4900,18.57,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N +20241119,111134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5810,-70,5,-1.19,159731310,27224,45.58,5880,6030,5800,7640,4120,5880,5867.30,0.51,0,-1221,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,806,-6.95,1.92,12,0.20,-836.00,3021.00,21350,20240408,-72.79,4900,20240805,18.57,21350,-72.79,20240408,4900,18.57,20240805,21350,-72.79,20240408,4900,18.57,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N +20241119,101158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,-50,5,-0.85,109313510,18573,31.10,5880,6030,5820,7640,4120,5880,5885.61,0.51,0,-558,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,809,-6.97,1.93,12,0.13,-836.00,3021.00,21350,20240408,-72.69,4900,20240805,18.98,21350,-72.69,20240408,4900,18.98,20240805,21350,-72.69,20240408,4900,18.98,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N +20241119,091157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5850,-30,5,-0.51,35708340,6078,10.18,5880,5900,5820,7640,4120,5880,5875.01,0.51,0,1194,6273,6076,5943,5746,5613,6010,5680,69,1760,500,4110,10,1,13873968,812,-7.00,1.94,12,0.04,-836.00,3021.00,21350,20240408,-72.60,4900,20240805,19.39,21350,-72.60,20240408,4900,19.39,20240805,21350,-72.60,20240408,4900,19.39,20240805,0.08,N,365270,500,69 억,,70651,N,N,0,N,00,N 20241118,161119,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,-120,5,-2.00,351735210,59696,43.41,5930,6140,5810,7800,4200,6000,5892.13,0.63,0,-16904,6253,6126,5873,5746,5493,6190,5810,69,1800,500,4200,10,1,13873968,816,-7.03,1.95,12,0.43,-836.00,3021.00,21350,20240408,-72.46,4900,20240805,20.00,21350,-72.46,20240408,4900,20.00,20240805,21350,-72.46,20240408,4900,20.00,20240805,0.08,N,365270,500,69 억,,87485,N,N,0,N,00,N 20241118,151134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5910,-90,5,-1.50,334379980,56748,41.27,5930,6140,5810,7800,4200,6000,5892.37,0.63,0,-15948,6253,6126,5873,5746,5493,6190,5810,69,1800,500,4200,10,1,13873968,820,-7.07,1.96,12,0.41,-836.00,3021.00,21350,20240408,-72.32,4900,20240805,20.61,21350,-72.32,20240408,4900,20.61,20240805,21350,-72.32,20240408,4900,20.61,20240805,0.08,N,365270,500,69 억,,87485,N,N,0,N,00,N 20241118,141135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,-160,5,-2.67,316771860,53745,39.09,5930,6140,5810,7800,4200,6000,5893.98,0.63,0,-17095,6253,6126,5873,5746,5493,6190,5810,69,1800,500,4200,10,1,13873968,810,-6.99,1.93,12,0.39,-836.00,3021.00,21350,20240408,-72.65,4900,20240805,19.18,21350,-72.65,20240408,4900,19.18,20240805,21350,-72.65,20240408,4900,19.18,20240805,0.08,N,365270,500,69 억,,87485,N,N,0,N,00,N diff --git a/365330/price/prices-20241101.csv b/365330/price/prices-20241101.csv index e6f699c64e35..b8ea24ef5c34 100644 --- a/365330/price/prices-20241101.csv +++ b/365330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161112,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8690,410,2,4.95,146133736960,17630855,96.66,8100,8820,7700,10760,5800,8280,8287.39,0.88,0,138230,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2660,19.66,5.75,12,57.60,442.00,1510.00,8820,20241119,-1.47,2125,20240628,308.94,8820,-1.47,20241119,2125,308.94,20240628,8820,-1.47,20241119,2125,308.94,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N +20241119,151135,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8450,170,2,2.05,128428515630,15587357,85.45,8100,8760,7700,10760,5800,8280,8239.26,0.88,0,139474,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2587,19.12,5.60,12,50.92,442.00,1510.00,8760,20241119,-3.54,2125,20240628,297.65,8760,-3.54,20241119,2125,297.65,20240628,8760,-3.54,20241119,2125,297.65,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N +20241119,141133,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8310,30,2,0.36,92022719300,11268349,61.78,8100,8760,7700,10760,5800,8280,8166.42,0.88,0,287604,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2544,18.80,5.50,12,36.81,442.00,1510.00,8760,20241119,-5.14,2125,20240628,291.06,8760,-5.14,20241119,2125,291.06,20240628,8760,-5.14,20241119,2125,291.06,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N +20241119,131135,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8080,-200,5,-2.42,77406246840,9492968,52.04,8100,8760,7700,10760,5800,8280,8153.98,0.88,0,324819,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2473,18.28,5.35,12,31.01,442.00,1510.00,8760,20241119,-7.76,2125,20240628,280.24,8760,-7.76,20241119,2125,280.24,20240628,8760,-7.76,20241119,2125,280.24,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N +20241119,121121,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7940,-340,5,-4.11,73808158950,9046400,49.59,8100,8760,7700,10760,5800,8280,8158.76,0.88,0,291415,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2430,17.96,5.26,12,29.55,442.00,1510.00,8760,20241119,-9.36,2125,20240628,273.65,8760,-9.36,20241119,2125,273.65,20240628,8760,-9.36,20241119,2125,273.65,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N +20241119,111134,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8170,-110,5,-1.33,69867958830,8556295,46.91,8100,8760,7700,10760,5800,8280,8165.60,0.88,0,254475,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2501,18.48,5.41,12,27.95,442.00,1510.00,8760,20241119,-6.74,2125,20240628,284.47,8760,-6.74,20241119,2125,284.47,20240628,8760,-6.74,20241119,2125,284.47,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N +20241119,101159,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,7760,-520,5,-6.28,59746943480,7294223,39.99,8100,8760,7700,10760,5800,8280,8190.92,0.88,0,104449,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2375,17.56,5.14,12,23.83,442.00,1510.00,8760,20241119,-11.42,2125,20240628,265.18,8760,-11.42,20241119,2125,265.18,20240628,8760,-11.42,20241119,2125,265.18,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N +20241119,091157,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,8120,-160,5,-1.93,6484497930,798496,4.38,8100,8180,8070,10760,5800,8280,8119.66,0.88,0,98346,8853,8566,8263,7976,7673,8415,7825,153,2480,500,5130,10,1,30610000,2486,18.37,5.38,12,2.61,442.00,1510.00,8550,20241118,-5.03,2125,20240628,282.12,8550,-5.03,20241118,2125,282.12,20240628,8550,-5.03,20241118,2125,282.12,20240628,7.16,N,365330,500,153 억,,270760,N,N,0,N,00,N 20241118,161119,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8280,90,2,1.10,148018489320,17960244,83.95,8290,8550,7960,10640,5740,8190,8241.98,0.58,0,90942,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2535,18.73,5.48,12,58.67,442.00,1510.00,8550,20241118,-3.16,2125,20240628,289.65,8550,-3.16,20241118,2125,289.65,20240628,8550,-3.16,20241118,2125,289.65,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N 20241118,151134,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8250,60,2,0.73,132473450150,16095689,75.24,8290,8550,7960,10640,5740,8190,8230.94,0.58,0,175763,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2525,18.67,5.46,12,52.58,442.00,1510.00,8550,20241118,-3.51,2125,20240628,288.24,8550,-3.51,20241118,2125,288.24,20240628,8550,-3.51,20241118,2125,288.24,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N 20241118,141135,57,100.00,KOSDAQ,신고가,금속,N,N,N,N, ,N,8160,-30,5,-0.37,120654774970,14657468,68.51,8290,8550,7960,10640,5740,8190,8232.28,0.58,0,257110,9663,8926,7453,6716,5243,9295,7085,153,2450,500,5070,10,1,30610000,2498,18.46,5.40,12,47.88,442.00,1510.00,8550,20241118,-4.56,2125,20240628,284.00,8550,-4.56,20241118,2125,284.00,20240628,8550,-4.56,20241118,2125,284.00,20240628,6.84,N,365330,500,153 억,,177653,N,N,0,N,00,N diff --git a/365340/price/prices-20241101.csv b/365340/price/prices-20241101.csv index ca42e9109b7f..347cff3a65c6 100644 --- a/365340/price/prices-20241101.csv +++ b/365340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161112,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43550,-50,5,-0.11,591794600,13637,57.67,42900,44150,42650,56600,30550,43600,43395.68,2.59,0,2561,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5286,21.06,1.70,12,0.11,2068.00,25675.00,115300,20231222,-62.23,39750,20241115,9.56,109100,-60.08,20240102,39750,9.56,20241115,115300,-62.23,20231222,39750,9.56,20241115,1.14,N,365340,500,60 억,,314670,N,N,171,N,00,N +20241119,151135,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,44000,400,2,0.92,565555200,13038,55.13,42900,44050,42650,56600,30550,43600,43377.45,2.59,0,2567,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5340,21.28,1.71,12,0.11,2068.00,25675.00,115300,20231222,-61.84,39750,20241115,10.69,109100,-59.67,20240102,39750,10.69,20241115,115300,-61.84,20231222,39750,10.69,20241115,1.14,N,365340,500,60 억,,314670,N,N,395,N,00,N +20241119,141133,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43550,-50,5,-0.11,466190950,10771,45.55,42900,43950,42650,56600,30550,43600,43282.05,2.59,0,1588,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5286,21.06,1.70,12,0.09,2068.00,25675.00,115300,20231222,-62.23,39750,20241115,9.56,109100,-60.08,20240102,39750,9.56,20241115,115300,-62.23,20231222,39750,9.56,20241115,1.14,N,365340,500,60 억,,314670,N,N,395,N,00,N +20241119,131136,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43650,50,2,0.11,408238450,9445,39.94,42900,43800,42650,56600,30550,43600,43222.71,2.59,0,1216,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5298,21.11,1.70,12,0.08,2068.00,25675.00,115300,20231222,-62.14,39750,20241115,9.81,109100,-59.99,20240102,39750,9.81,20241115,115300,-62.14,20231222,39750,9.81,20241115,1.14,N,365340,500,60 억,,314670,N,N,395,N,00,N +20241119,121121,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43550,-50,5,-0.11,347933450,8062,34.09,42900,43600,42650,56600,30550,43600,43157.21,2.59,0,901,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5286,21.06,1.70,12,0.07,2068.00,25675.00,115300,20231222,-62.23,39750,20241115,9.56,109100,-60.08,20240102,39750,9.56,20241115,115300,-62.23,20231222,39750,9.56,20241115,1.14,N,365340,500,60 억,,314670,N,N,395,N,00,N +20241119,111135,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43400,-200,5,-0.46,270473900,6281,26.56,42900,43550,42650,56600,30550,43600,43062.24,2.59,0,668,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5268,20.99,1.69,12,0.05,2068.00,25675.00,115300,20231222,-62.36,39750,20241115,9.18,109100,-60.22,20240102,39750,9.18,20241115,115300,-62.36,20231222,39750,9.18,20241115,1.14,N,365340,500,60 억,,314670,N,N,395,N,00,N +20241119,101159,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42900,-700,5,-1.61,171720950,3992,16.88,42900,43550,42650,56600,30550,43600,43016.27,2.59,0,-677,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5207,20.74,1.67,12,0.03,2068.00,25675.00,115300,20231222,-62.79,39750,20241115,7.92,109100,-60.68,20240102,39750,7.92,20241115,115300,-62.79,20231222,39750,7.92,20241115,1.14,N,365340,500,60 억,,314670,N,N,395,N,00,N +20241119,091157,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43050,-550,5,-1.26,39544800,916,3.87,42900,43550,42900,56600,30550,43600,43171.18,2.59,0,274,45400,44500,42750,41850,40100,44950,42300,61,13000,500,32260,50,1,12137347,5225,20.82,1.68,12,0.01,2068.00,25675.00,115300,20231222,-62.66,39750,20241115,8.30,109100,-60.54,20240102,39750,8.30,20241115,115300,-62.66,20231222,39750,8.30,20241115,1.14,N,365340,500,60 억,,314670,N,N,395,N,00,N 20241118,161120,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43600,1600,2,3.81,1011998750,23623,26.96,41300,43650,41000,54600,29400,42000,42836.09,2.46,0,5840,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5292,21.08,1.70,12,0.19,2068.00,25675.00,115300,20231222,-62.19,39750,20241115,9.69,109100,-60.04,20240102,39750,9.69,20241115,115300,-62.19,20231222,39750,9.69,20241115,1.17,N,365340,500,60 억,,298265,N,N,394,N,00,N 20241118,151134,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,43100,1100,2,2.62,950538500,22208,25.35,41300,43650,41000,54600,29400,42000,42801.63,2.46,0,5305,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5231,20.84,1.68,12,0.18,2068.00,25675.00,115300,20231222,-62.62,39750,20241115,8.43,109100,-60.49,20240102,39750,8.43,20241115,115300,-62.62,20231222,39750,8.43,20241115,1.17,N,365340,500,60 억,,298265,N,N,752,N,00,N 20241118,141136,55,60.00,KSQ150,,화학,N,N,N,Y,60,N,42900,900,2,2.14,868606900,20305,23.18,41300,43650,41000,54600,29400,42000,42777.98,2.46,0,4123,47100,44550,42150,39600,37200,43350,38400,61,12600,500,31080,50,1,12137347,5207,20.74,1.67,12,0.17,2068.00,25675.00,115300,20231222,-62.79,39750,20241115,7.92,109100,-60.68,20240102,39750,7.92,20241115,115300,-62.79,20231222,39750,7.92,20241115,1.17,N,365340,500,60 억,,298265,N,N,752,N,00,N diff --git a/365550/price/prices-20241101.csv b/365550/price/prices-20241101.csv index 7ebb56e917fa..4677265badc6 100644 --- a/365550/price/prices-20241101.csv +++ b/365550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161113,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4665,15,2,0.32,775922730,166409,92.89,4605,4715,4605,6040,3255,4650,4662.74,43.11,0,-17980,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9941,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-12.64,3265,20231114,42.88,5340,-12.64,20240920,3530,32.15,20240118,5340,-12.64,20240920,3450,35.22,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,507,N,00,N +20241119,151135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4665,15,2,0.32,707290150,151697,84.68,4605,4715,4605,6040,3255,4650,4662.52,43.11,0,-15189,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9941,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-12.64,3265,20231114,42.88,5340,-12.64,20240920,3530,32.15,20240118,5340,-12.64,20240920,3450,35.22,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,724,N,00,N +20241119,141133,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4655,5,2,0.11,591480230,126855,70.81,4605,4715,4605,6040,3255,4650,4662.65,43.11,0,-6985,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9919,0.00,0.00,11,0.06,0.00,0.00,5340,20240920,-12.83,3265,20231114,42.57,5340,-12.83,20240920,3530,31.87,20240118,5340,-12.83,20240920,3450,34.93,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,724,N,00,N +20241119,131136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4680,30,2,0.65,496922235,106573,59.49,4605,4715,4605,6040,3255,4650,4662.74,43.11,0,-8316,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9973,0.00,0.00,11,0.05,0.00,0.00,5340,20240920,-12.36,3265,20231114,43.34,5340,-12.36,20240920,3530,32.58,20240118,5340,-12.36,20240920,3450,35.65,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,724,N,00,N +20241119,121122,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4645,-5,5,-0.11,421865310,90442,50.48,4605,4715,4605,6040,3255,4650,4664.48,43.11,0,-11905,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9898,0.00,0.00,11,0.04,0.00,0.00,5340,20240920,-13.01,3265,20231114,42.27,5340,-13.01,20240920,3530,31.59,20240118,5340,-13.01,20240920,3450,34.64,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,724,N,00,N +20241119,111135,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4655,5,2,0.11,304909920,65327,36.47,4605,4715,4605,6040,3255,4650,4667.44,43.11,0,-15576,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9919,0.00,0.00,11,0.03,0.00,0.00,5340,20240920,-12.83,3265,20231114,42.57,5340,-12.83,20240920,3530,31.87,20240118,5340,-12.83,20240920,3450,34.93,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,724,N,00,N +20241119,101159,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4660,10,2,0.22,166460055,35692,19.92,4605,4690,4605,6040,3255,4650,4663.79,43.11,0,-7596,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9930,0.00,0.00,11,0.02,0.00,0.00,5340,20240920,-12.73,3265,20231114,42.73,5340,-12.73,20240920,3530,32.01,20240118,5340,-12.73,20240920,3450,35.07,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,724,N,00,N +20241119,091157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4690,40,2,0.86,14285265,3061,1.71,4605,4690,4605,6040,3255,4650,4666.86,43.11,0,-990,4863,4756,4703,4596,4543,4730,4570,2131,1390,1000,3530,5,1,213089000,9994,0.00,0.00,11,0.00,0.00,0.00,5340,20240920,-12.17,3265,20231114,43.64,5340,-12.17,20240920,3530,32.86,20240118,5340,-12.17,20240920,3450,35.94,20231120,0.00,N,365550,1000,2130 억,,91853480,N,N,724,N,00,N 20241118,161120,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4650,-10,5,-0.21,849288945,179147,158.61,4695,4810,4650,6050,3265,4660,4740.75,43.10,0,-22124,4796,4727,4681,4612,4566,4705,4590,2131,1390,1000,3540,5,1,213089000,9909,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-12.92,3265,20231114,42.42,5340,-12.92,20240920,3530,31.73,20240118,5340,-12.92,20240920,3450,34.78,20231120,0.00,N,365550,1000,2130 억,,91839914,N,N,724,N,00,N 20241118,151134,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4660,0,3,0.00,819336810,172717,152.91,4695,4810,4660,6050,3265,4660,4743.81,43.10,0,-18542,4796,4727,4681,4612,4566,4705,4590,2131,1390,1000,3540,5,1,213089000,9930,0.00,0.00,11,0.08,0.00,0.00,5340,20240920,-12.73,3265,20231114,42.73,5340,-12.73,20240920,3530,32.01,20240118,5340,-12.73,20240920,3450,35.07,20231120,0.00,N,365550,1000,2130 억,,91839914,N,N,3884,N,00,N 20241118,141136,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4680,20,2,0.43,715168875,150431,133.18,4695,4810,4680,6050,3265,4660,4754.13,43.10,0,-11393,4796,4727,4681,4612,4566,4705,4590,2131,1390,1000,3540,5,1,213089000,9973,0.00,0.00,11,0.07,0.00,0.00,5340,20240920,-12.36,3265,20231114,43.34,5340,-12.36,20240920,3530,32.58,20240118,5340,-12.36,20240920,3450,35.65,20231120,0.00,N,365550,1000,2130 억,,91839914,N,N,3884,N,00,N diff --git a/365590/price/prices-20241101.csv b/365590/price/prices-20241101.csv index f444d6cbd58c..63764738efec 100644 --- a/365590/price/prices-20241101.csv +++ b/365590/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161113,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,755,14,2,1.89,42637811,57530,75.94,741,772,730,963,519,741,741.13,4.54,0,2944,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1091,-11.44,6.86,12,0.04,-66.00,110.00,1801,20231128,-58.08,699,20241115,8.01,1797,-57.99,20240123,699,8.01,20241115,1801,-58.08,20231128,699,8.01,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N +20241119,151135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,737,-4,5,-0.54,37471388,50641,66.85,741,772,730,963,519,741,739.94,4.54,0,3053,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1065,-11.17,6.70,12,0.04,-66.00,110.00,1801,20231128,-59.08,699,20241115,5.44,1797,-58.99,20240123,699,5.44,20241115,1801,-59.08,20231128,699,5.44,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N +20241119,141133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,730,-11,5,-1.48,33463957,45156,59.61,741,772,730,963,519,741,741.07,4.54,0,3324,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1054,-11.06,6.64,12,0.03,-66.00,110.00,1801,20231128,-59.47,699,20241115,4.43,1797,-59.38,20240123,699,4.43,20241115,1801,-59.47,20231128,699,4.43,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N +20241119,131136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,731,-10,5,-1.35,26688158,35919,47.41,741,772,730,963,519,741,743.01,4.54,0,5132,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1056,-11.08,6.65,12,0.02,-66.00,110.00,1801,20231128,-59.41,699,20241115,4.58,1797,-59.32,20240123,699,4.58,20241115,1801,-59.41,20231128,699,4.58,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N +20241119,121122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,739,-2,5,-0.27,26339408,35443,46.78,741,772,730,963,519,741,743.15,4.54,0,5306,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1067,-11.20,6.72,12,0.02,-66.00,110.00,1801,20231128,-58.97,699,20241115,5.72,1797,-58.88,20240123,699,5.72,20241115,1801,-58.97,20231128,699,5.72,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N +20241119,111135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,742,1,2,0.13,13826032,18482,24.40,741,772,741,963,519,741,748.08,4.54,0,2257,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1072,-11.24,6.75,12,0.01,-66.00,110.00,1801,20231128,-58.80,699,20241115,6.15,1797,-58.71,20240123,699,6.15,20241115,1801,-58.80,20231128,699,6.15,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N +20241119,101159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,752,11,2,1.48,3975622,5264,6.95,741,772,741,963,519,741,755.25,4.54,0,-338,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1086,-11.39,6.84,12,0.00,-66.00,110.00,1801,20231128,-58.25,699,20241115,7.58,1797,-58.15,20240123,699,7.58,20241115,1801,-58.25,20231128,699,7.58,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N +20241119,091157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,768,27,2,3.64,317759,428,0.56,741,772,741,963,519,741,742.43,4.54,0,122,807,774,742,709,677,790,725,144,222,100,530,1,1,144447309,1109,-11.64,6.98,12,0.00,-66.00,110.00,1801,20231128,-57.36,699,20241115,9.87,1797,-57.26,20240123,699,9.87,20241115,1801,-57.36,20231128,699,9.87,20241115,0.23,N,365590,100,144 억,,6555528,N,N,0,N,00,N 20241118,161120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,741,1,2,0.14,56973382,75562,20.04,740,775,710,962,518,740,754.00,4.55,0,-12721,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1070,-11.23,6.74,12,0.05,-66.00,110.00,1801,20231128,-58.86,699,20241115,6.01,1797,-58.76,20240123,699,6.01,20241115,1801,-58.86,20231128,699,6.01,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N 20241118,151135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,752,12,2,1.62,55660113,73791,19.57,740,775,710,962,518,740,754.29,4.55,0,-11068,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1086,-11.39,6.84,12,0.05,-66.00,110.00,1801,20231128,-58.25,699,20241115,7.58,1797,-58.15,20240123,699,7.58,20241115,1801,-58.25,20231128,699,7.58,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N 20241118,141136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,761,21,2,2.84,50507457,66944,17.75,740,775,710,962,518,740,754.47,4.55,0,-11613,791,765,732,706,673,749,690,144,222,100,530,1,1,144447309,1099,-11.53,6.92,12,0.05,-66.00,110.00,1801,20231128,-57.75,699,20241115,8.87,1797,-57.65,20240123,699,8.87,20241115,1801,-57.75,20231128,699,8.87,20241115,0.23,N,365590,100,144 억,,6568248,N,N,0,N,00,N diff --git a/365900/price/prices-20241101.csv b/365900/price/prices-20241101.csv index 730d698e59c5..edfe5f8f322b 100644 --- a/365900/price/prices-20241101.csv +++ b/365900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161113,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2845,0,3,0.00,16420535,5796,90.08,2860,2875,2800,3695,1995,2845,2833.08,0.46,0,-295,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,208,-1.74,0.54,12,0.08,-1637.00,5266.00,5490,20240719,-48.18,2755,20241114,3.27,5490,-48.18,20240719,2755,3.27,20241114,5490,-48.18,20240719,2755,3.27,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N +20241119,151136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2845,0,3,0.00,15584105,5502,85.51,2860,2875,2800,3695,1995,2845,2832.44,0.46,0,-270,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,208,-1.74,0.54,12,0.08,-1637.00,5266.00,5490,20240719,-48.18,2755,20241114,3.27,5490,-48.18,20240719,2755,3.27,20241114,5490,-48.18,20240719,2755,3.27,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N +20241119,141134,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2820,-25,5,-0.88,15496090,5471,85.03,2860,2875,2800,3695,1995,2845,2832.41,0.46,0,-243,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,206,-1.72,0.54,12,0.07,-1637.00,5266.00,5490,20240719,-48.63,2755,20241114,2.36,5490,-48.63,20240719,2755,2.36,20241114,5490,-48.63,20240719,2755,2.36,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N +20241119,131137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2855,10,2,0.35,14261710,5034,78.24,2860,2875,2800,3695,1995,2845,2833.08,0.46,0,-268,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,209,-1.74,0.54,12,0.07,-1637.00,5266.00,5490,20240719,-48.00,2755,20241114,3.63,5490,-48.00,20240719,2755,3.63,20241114,5490,-48.00,20240719,2755,3.63,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N +20241119,121122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2805,-40,5,-1.41,12583105,4440,69.01,2860,2875,2800,3695,1995,2845,2834.03,0.46,0,-256,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,205,-1.71,0.53,12,0.06,-1637.00,5266.00,5490,20240719,-48.91,2755,20241114,1.81,5490,-48.91,20240719,2755,1.81,20241114,5490,-48.91,20240719,2755,1.81,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N +20241119,111136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2850,5,2,0.18,6768380,2376,36.93,2860,2875,2835,3695,1995,2845,2848.64,0.46,0,-206,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,208,-1.74,0.54,12,0.03,-1637.00,5266.00,5490,20240719,-48.09,2755,20241114,3.45,5490,-48.09,20240719,2755,3.45,20241114,5490,-48.09,20240719,2755,3.45,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N +20241119,101200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2855,10,2,0.35,4157945,1456,22.63,2860,2875,2845,3695,1995,2845,2855.73,0.46,0,-164,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,209,-1.74,0.54,12,0.02,-1637.00,5266.00,5490,20240719,-48.00,2755,20241114,3.63,5490,-48.00,20240719,2755,3.63,20241114,5490,-48.00,20240719,2755,3.63,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N +20241119,091158,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2855,10,2,0.35,3252080,1138,17.69,2860,2875,2845,3695,1995,2845,2857.72,0.46,0,-157,3011,2927,2861,2777,2711,2970,2820,37,850,500,1870,5,1,7310300,209,-1.74,0.54,12,0.02,-1637.00,5266.00,5490,20240719,-48.00,2755,20241114,3.63,5490,-48.00,20240719,2755,3.63,20241114,5490,-48.00,20240719,2755,3.63,20241114,0.24,N,365900,500,36 억,,33636,N,N,0,N,00,N 20241118,161120,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2845,50,2,1.79,18180340,6421,102.97,2795,2945,2795,3630,1960,2795,2831.39,0.46,0,221,3095,2945,2850,2700,2605,2897,2652,37,835,500,1840,5,1,7310300,208,-1.74,0.54,12,0.09,-1637.00,5266.00,5490,20240719,-48.18,2755,20241114,3.27,5490,-48.18,20240719,2755,3.27,20241114,5490,-48.18,20240719,2755,3.27,20241114,0.24,N,365900,500,36 억,,33405,N,N,0,N,00,N 20241118,151135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2840,45,2,1.61,16852575,5951,95.43,2795,2945,2795,3630,1960,2795,2831.89,0.46,0,313,3095,2945,2850,2700,2605,2897,2652,37,835,500,1840,5,1,7310300,208,-1.73,0.54,12,0.08,-1637.00,5266.00,5490,20240719,-48.27,2755,20241114,3.09,5490,-48.27,20240719,2755,3.09,20241114,5490,-48.27,20240719,2755,3.09,20241114,0.24,N,365900,500,36 억,,33405,N,N,0,N,00,N 20241118,141136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2830,35,2,1.25,16694450,5895,94.53,2795,2945,2795,3630,1960,2795,2831.97,0.46,0,270,3095,2945,2850,2700,2605,2897,2652,37,835,500,1840,5,1,7310300,207,-1.73,0.54,12,0.08,-1637.00,5266.00,5490,20240719,-48.45,2755,20241114,2.72,5490,-48.45,20240719,2755,2.72,20241114,5490,-48.45,20240719,2755,2.72,20241114,0.24,N,365900,500,36 억,,33405,N,N,0,N,00,N diff --git a/366030/price/prices-20241101.csv b/366030/price/prices-20241101.csv index a8a909ec74ac..ee1c681bab5e 100644 --- a/366030/price/prices-20241101.csv +++ b/366030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161113,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3825,-20,5,-0.52,140237085,36516,73.66,3845,3875,3800,4995,2695,3845,3840.43,0.71,0,-285,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,867,8.60,1.31,12,0.16,445.00,2925.00,7870,20240527,-51.40,3410,20241115,12.17,7870,-51.40,20240527,3410,12.17,20241115,7870,-51.40,20240527,3410,12.17,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N +20241119,151136,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3840,-5,5,-0.13,134613570,35046,70.69,3845,3875,3800,4995,2695,3845,3841.05,0.71,0,-315,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,870,8.63,1.31,12,0.15,445.00,2925.00,7870,20240527,-51.21,3410,20241115,12.61,7870,-51.21,20240527,3410,12.61,20241115,7870,-51.21,20240527,3410,12.61,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N +20241119,141134,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3830,-15,5,-0.39,121232025,31546,63.63,3845,3875,3800,4995,2695,3845,3843.02,0.71,0,-681,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,868,8.61,1.31,12,0.14,445.00,2925.00,7870,20240527,-51.33,3410,20241115,12.32,7870,-51.33,20240527,3410,12.32,20241115,7870,-51.33,20240527,3410,12.32,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N +20241119,131137,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3860,15,2,0.39,110761975,28821,58.13,3845,3875,3800,4995,2695,3845,3843.10,0.71,0,162,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,874,8.67,1.32,12,0.13,445.00,2925.00,7870,20240527,-50.95,3410,20241115,13.20,7870,-50.95,20240527,3410,13.20,20241115,7870,-50.95,20240527,3410,13.20,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N +20241119,121122,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3850,5,2,0.13,94119830,24506,49.43,3845,3875,3800,4995,2695,3845,3840.69,0.71,0,-902,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,872,8.65,1.32,12,0.11,445.00,2925.00,7870,20240527,-51.08,3410,20241115,12.90,7870,-51.08,20240527,3410,12.90,20241115,7870,-51.08,20240527,3410,12.90,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N +20241119,111136,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3850,5,2,0.13,87428050,22771,45.93,3845,3875,3800,4995,2695,3845,3839.45,0.71,0,-543,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,872,8.65,1.32,12,0.10,445.00,2925.00,7870,20240527,-51.08,3410,20241115,12.90,7870,-51.08,20240527,3410,12.90,20241115,7870,-51.08,20240527,3410,12.90,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N +20241119,101200,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3845,0,3,0.00,51707900,13490,27.21,3845,3865,3800,4995,2695,3845,3833.05,0.71,0,-1684,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,871,8.64,1.31,12,0.06,445.00,2925.00,7870,20240527,-51.14,3410,20241115,12.76,7870,-51.14,20240527,3410,12.76,20241115,7870,-51.14,20240527,3410,12.76,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N +20241119,091158,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3835,-10,5,-0.26,20475615,5348,10.79,3845,3860,3800,4995,2695,3845,3828.65,0.71,0,-893,3961,3902,3831,3772,3701,3932,3802,23,1150,100,2760,5,1,22653850,869,8.62,1.31,12,0.02,445.00,2925.00,7870,20240527,-51.27,3410,20241115,12.46,7870,-51.27,20240527,3410,12.46,20241115,7870,-51.27,20240527,3410,12.46,20241115,3.63,N,366030,100,22 억,,160281,N,N,0,N,00,N 20241118,161121,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3845,85,2,2.26,189008185,49268,35.05,3765,3890,3760,4885,2635,3760,3836.31,0.69,0,4378,4060,3910,3660,3510,3260,3985,3585,23,1125,100,2700,5,1,22653850,871,8.64,1.31,12,0.22,445.00,2925.00,7870,20240527,-51.14,3410,20241115,12.76,7870,-51.14,20240527,3410,12.76,20241115,7870,-51.14,20240527,3410,12.76,20241115,3.66,N,366030,100,22 억,,155792,N,N,0,N,00,N 20241118,151135,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3845,85,2,2.26,180913315,47162,33.55,3765,3890,3760,4885,2635,3760,3836.00,0.69,0,4246,4060,3910,3660,3510,3260,3985,3585,23,1125,100,2700,5,1,22653850,871,8.64,1.31,12,0.21,445.00,2925.00,7870,20240527,-51.14,3410,20241115,12.76,7870,-51.14,20240527,3410,12.76,20241115,7870,-51.14,20240527,3410,12.76,20241115,3.66,N,366030,100,22 억,,155792,N,N,0,N,00,N 20241118,141137,55,60.00,KOSDAQ,,섬유.의류,N,N,N,Y,60,N,3825,65,2,1.73,170884645,44540,31.69,3765,3890,3760,4885,2635,3760,3836.66,0.69,0,3651,4060,3910,3660,3510,3260,3985,3585,23,1125,100,2700,5,1,22653850,867,8.60,1.31,12,0.20,445.00,2925.00,7870,20240527,-51.40,3410,20241115,12.17,7870,-51.40,20240527,3410,12.17,20241115,7870,-51.40,20240527,3410,12.17,20241115,3.66,N,366030,100,22 억,,155792,N,N,0,N,00,N diff --git a/367000/price/prices-20241101.csv b/367000/price/prices-20241101.csv index 95b848ac44ce..3639f223ea2f 100644 --- a/367000/price/prices-20241101.csv +++ b/367000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161114,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,65,2,1.57,25647865,6245,51.85,4095,4200,4020,5370,2895,4135,4106.72,0.25,0,-1319,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,352,-10.82,0.77,12,0.07,-388.00,5423.00,10890,20240122,-61.43,3950,20241113,6.33,10890,-61.43,20240122,3950,6.33,20241113,10890,-61.43,20240122,3950,6.33,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N +20241119,151136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,10,2,0.24,24583065,5990,49.73,4095,4180,4020,5370,2895,4135,4104.02,0.25,0,-1225,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,348,-10.68,0.76,12,0.07,-388.00,5423.00,10890,20240122,-61.94,3950,20241113,4.94,10890,-61.94,20240122,3950,4.94,20241113,10890,-61.94,20240122,3950,4.94,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N +20241119,141134,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,0,3,0.00,20541060,5014,41.63,4095,4180,4020,5370,2895,4135,4096.74,0.25,0,-794,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,347,-10.66,0.76,12,0.06,-388.00,5423.00,10890,20240122,-62.03,3950,20241113,4.68,10890,-62.03,20240122,3950,4.68,20241113,10890,-62.03,20240122,3950,4.68,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N +20241119,131137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4100,-35,5,-0.85,17619175,4301,35.71,4095,4180,4020,5370,2895,4135,4096.53,0.25,0,-693,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,344,-10.57,0.76,12,0.05,-388.00,5423.00,10890,20240122,-62.35,3950,20241113,3.80,10890,-62.35,20240122,3950,3.80,20241113,10890,-62.35,20240122,3950,3.80,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N +20241119,121123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,5,2,0.12,10600710,2599,21.58,4095,4140,4020,5370,2895,4135,4078.76,0.25,0,-513,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,347,-10.67,0.76,12,0.03,-388.00,5423.00,10890,20240122,-61.98,3950,20241113,4.81,10890,-61.98,20240122,3950,4.81,20241113,10890,-61.98,20240122,3950,4.81,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N +20241119,111136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4065,-70,5,-1.69,8838215,2170,18.02,4095,4135,4020,5370,2895,4135,4072.91,0.25,0,-295,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,341,-10.48,0.75,12,0.03,-388.00,5423.00,10890,20240122,-62.67,3950,20241113,2.91,10890,-62.67,20240122,3950,2.91,20241113,10890,-62.67,20240122,3950,2.91,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N +20241119,101200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,-25,5,-0.60,6763565,1660,13.78,4095,4135,4020,5370,2895,4135,4074.44,0.25,0,-384,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,345,-10.59,0.76,12,0.02,-388.00,5423.00,10890,20240122,-62.26,3950,20241113,4.05,10890,-62.26,20240122,3950,4.05,20241113,10890,-62.26,20240122,3950,4.05,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N +20241119,091158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,-25,5,-0.60,1216130,298,2.47,4095,4135,4020,5370,2895,4135,4080.97,0.25,0,3,4255,4195,4140,4080,4025,4167,4052,42,1235,500,2890,5,1,8388207,345,-10.59,0.76,12,0.00,-388.00,5423.00,10890,20240122,-62.26,3950,20241113,4.05,10890,-62.26,20240122,3950,4.05,20241113,10890,-62.26,20240122,3950,4.05,20241113,1.44,N,367000,500,41 억,,21358,N,N,0,N,00,N 20241118,161121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,-65,5,-1.55,49591630,12044,112.20,4195,4200,4085,5460,2940,4200,4117.54,0.26,0,-439,4453,4326,4163,4036,3873,4245,3955,42,1260,500,2940,5,1,8388207,347,-10.66,0.76,12,0.14,-388.00,5423.00,10890,20240122,-62.03,3950,20241113,4.68,10890,-62.03,20240122,3950,4.68,20241113,10890,-62.03,20240122,3950,4.68,20241113,1.47,N,367000,500,41 억,,21804,N,N,0,N,00,N 20241118,151135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4135,-65,5,-1.55,49029270,11908,110.94,4195,4200,4085,5460,2940,4200,4117.34,0.26,0,-328,4453,4326,4163,4036,3873,4245,3955,42,1260,500,2940,5,1,8388207,347,-10.66,0.76,12,0.14,-388.00,5423.00,10890,20240122,-62.03,3950,20241113,4.68,10890,-62.03,20240122,3950,4.68,20241113,10890,-62.03,20240122,3950,4.68,20241113,1.47,N,367000,500,41 억,,21804,N,N,0,N,00,N 20241118,141137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,-80,5,-1.90,48273550,11725,109.23,4195,4200,4085,5460,2940,4200,4117.15,0.26,0,-194,4453,4326,4163,4036,3873,4245,3955,42,1260,500,2940,5,1,8388207,346,-10.62,0.76,12,0.14,-388.00,5423.00,10890,20240122,-62.17,3950,20241113,4.30,10890,-62.17,20240122,3950,4.30,20241113,10890,-62.17,20240122,3950,4.30,20241113,1.47,N,367000,500,41 억,,21804,N,N,0,N,00,N diff --git a/368600/price/prices-20241101.csv b/368600/price/prices-20241101.csv index 805d66fdc892..c1f5edd8baad 100644 --- a/368600/price/prices-20241101.csv +++ b/368600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161114,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3140,35,2,1.13,189667060,60849,189.35,3055,3160,3035,4035,2175,3105,3117.01,0.34,0,3316,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,551,-5.03,0.97,12,0.35,-624.00,3253.00,6900,20240514,-54.49,2930,20241115,7.17,6900,-54.49,20240514,2930,7.17,20241115,6900,-54.49,20240514,2930,7.17,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N +20241119,151136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,0,3,0.00,186553750,59855,186.26,3055,3160,3035,4035,2175,3105,3116.76,0.34,0,3428,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,545,-4.98,0.95,12,0.34,-624.00,3253.00,6900,20240514,-55.00,2930,20241115,5.97,6900,-55.00,20240514,2930,5.97,20241115,6900,-55.00,20240514,2930,5.97,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N +20241119,141135,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3145,40,2,1.29,176405085,56602,176.13,3055,3160,3035,4035,2175,3105,3116.59,0.34,0,3190,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,552,-5.04,0.97,12,0.32,-624.00,3253.00,6900,20240514,-54.42,2930,20241115,7.34,6900,-54.42,20240514,2930,7.34,20241115,6900,-54.42,20240514,2930,7.34,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N +20241119,131138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,30,2,0.97,172197430,55263,171.97,3055,3160,3035,4035,2175,3105,3115.96,0.34,0,3793,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,550,-5.02,0.96,12,0.32,-624.00,3253.00,6900,20240514,-54.57,2930,20241115,7.00,6900,-54.57,20240514,2930,7.00,20241115,6900,-54.57,20240514,2930,7.00,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N +20241119,121123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3135,30,2,0.97,167522650,53769,167.32,3055,3160,3035,4035,2175,3105,3115.60,0.34,0,4189,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,550,-5.02,0.96,12,0.31,-624.00,3253.00,6900,20240514,-54.57,2930,20241115,7.00,6900,-54.57,20240514,2930,7.00,20241115,6900,-54.57,20240514,2930,7.00,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N +20241119,111136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3150,45,2,1.45,165914695,53256,165.72,3055,3160,3035,4035,2175,3105,3115.42,0.34,0,4400,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,552,-5.05,0.97,12,0.30,-624.00,3253.00,6900,20240514,-54.35,2930,20241115,7.51,6900,-54.35,20240514,2930,7.51,20241115,6900,-54.35,20240514,2930,7.51,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N +20241119,101200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3125,20,2,0.64,128918980,41443,128.96,3055,3160,3035,4035,2175,3105,3110.75,0.34,0,4373,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,548,-5.01,0.96,12,0.24,-624.00,3253.00,6900,20240514,-54.71,2930,20241115,6.66,6900,-54.71,20240514,2930,6.66,20241115,6900,-54.71,20240514,2930,6.66,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N +20241119,091159,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3045,-60,5,-1.93,2616885,858,2.67,3055,3125,3040,4035,2175,3105,3049.98,0.34,0,-193,3288,3196,3098,3006,2908,3242,3052,88,930,500,2170,5,1,17538346,534,-4.88,0.94,12,0.00,-624.00,3253.00,6900,20240514,-55.87,2930,20241115,3.92,6900,-55.87,20240514,2930,3.92,20241115,6900,-55.87,20240514,2930,3.92,20241115,0.86,N,368600,500,87 억,,58794,N,N,0,N,00,N 20241118,161121,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,40,2,1.31,98542270,32136,41.86,3035,3190,3000,3980,2150,3065,3066.41,0.32,0,2461,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,545,-4.98,0.95,12,0.18,-624.00,3253.00,6900,20240514,-55.00,2930,20241115,5.97,6900,-55.00,20240514,2930,5.97,20241115,6900,-55.00,20240514,2930,5.97,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N 20241118,151136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,15,2,0.49,95303750,31084,40.49,3035,3190,3000,3980,2150,3065,3066.01,0.32,0,2927,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,540,-4.94,0.95,12,0.18,-624.00,3253.00,6900,20240514,-55.36,2930,20241115,5.12,6900,-55.36,20240514,2930,5.12,20241115,6900,-55.36,20240514,2930,5.12,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N 20241118,141137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3105,40,2,1.31,77609835,25284,32.94,3035,3190,3000,3980,2150,3065,3069.52,0.32,0,2957,3201,3132,3031,2962,2861,3167,2997,88,915,500,2140,5,1,17538346,545,-4.98,0.95,12,0.14,-624.00,3253.00,6900,20240514,-55.00,2930,20241115,5.97,6900,-55.00,20240514,2930,5.97,20241115,6900,-55.00,20240514,2930,5.97,20241115,0.90,N,368600,500,87 억,,56382,N,N,0,N,00,N diff --git a/368770/price/prices-20241101.csv b/368770/price/prices-20241101.csv index 28a333a3b1d8..237158a25da4 100644 --- a/368770/price/prices-20241101.csv +++ b/368770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161114,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4795,-110,5,-2.24,3780126055,780708,95.35,5000,5010,4715,6370,3435,4905,4842.06,1.26,0,-186968,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1575,55.11,4.92,12,2.38,87.00,975.00,5760,20241108,-16.75,2825,20240805,69.73,5760,-16.75,20241108,2825,69.73,20240805,5760,-16.75,20241108,2825,69.73,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N +20241119,151137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4845,-60,5,-1.22,3597354735,742711,90.70,5000,5010,4715,6370,3435,4905,4843.52,1.26,0,-182658,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1592,55.69,4.97,12,2.26,87.00,975.00,5760,20241108,-15.89,2825,20240805,71.50,5760,-15.89,20241108,2825,71.50,20240805,5760,-15.89,20241108,2825,71.50,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N +20241119,141135,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4765,-140,5,-2.85,3099546985,639442,78.09,5000,5010,4715,6370,3435,4905,4847.24,1.26,0,-168501,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1566,54.77,4.89,12,1.95,87.00,975.00,5760,20241108,-17.27,2825,20240805,68.67,5760,-17.27,20241108,2825,68.67,20240805,5760,-17.27,20241108,2825,68.67,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N +20241119,131138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4735,-170,5,-3.47,2939261090,605707,73.97,5000,5010,4715,6370,3435,4905,4852.58,1.26,0,-149184,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1556,54.43,4.86,12,1.84,87.00,975.00,5760,20241108,-17.80,2825,20240805,67.61,5760,-17.80,20241108,2825,67.61,20240805,5760,-17.80,20241108,2825,67.61,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N +20241119,121123,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4785,-120,5,-2.45,2565981170,527363,64.41,5000,5010,4740,6370,3435,4905,4865.66,1.26,0,-138334,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1572,55.00,4.91,12,1.61,87.00,975.00,5760,20241108,-16.93,2825,20240805,69.38,5760,-16.93,20241108,2825,69.38,20240805,5760,-16.93,20241108,2825,69.38,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N +20241119,111137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4775,-130,5,-2.65,2348020855,481695,58.83,5000,5010,4770,6370,3435,4905,4874.48,1.26,0,-130145,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1569,54.89,4.90,12,1.47,87.00,975.00,5760,20241108,-17.10,2825,20240805,69.03,5760,-17.10,20241108,2825,69.03,20240805,5760,-17.10,20241108,2825,69.03,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N +20241119,101201,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4820,-85,5,-1.73,1773187555,362446,44.26,5000,5010,4795,6370,3435,4905,4892.27,1.26,0,-88775,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1584,55.40,4.94,12,1.10,87.00,975.00,5760,20241108,-16.32,2825,20240805,70.62,5760,-16.32,20241108,2825,70.62,20240805,5760,-16.32,20241108,2825,70.62,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N +20241119,091159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4945,40,2,0.82,887814045,179387,21.91,5000,5010,4860,6370,3435,4905,4949.24,1.26,0,-59165,5141,5022,4821,4702,4501,5082,4762,33,1465,100,3530,5,1,32854225,1625,56.84,5.07,12,0.55,87.00,975.00,5760,20241108,-14.15,2825,20240805,75.04,5760,-14.15,20241108,2825,75.04,20240805,5760,-14.15,20241108,2825,75.04,20240805,3.32,N,368770,100,32 억,,415300,N,N,0,N,00,N 20241118,161121,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4905,285,2,6.17,3946221685,813597,106.74,4620,4940,4620,6000,3235,4620,4850.24,1.10,0,56107,4873,4746,4638,4511,4403,4692,4457,33,1380,100,3320,5,1,32854225,1611,56.38,5.03,12,2.48,87.00,975.00,5760,20241108,-14.84,2825,20240805,73.63,5760,-14.84,20241108,2825,73.63,20240805,5760,-14.84,20241108,2825,73.63,20240805,3.48,N,368770,100,32 억,,360210,N,N,0,N,00,N 20241118,151136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4860,240,2,5.19,3683507715,759807,99.68,4620,4940,4620,6000,3235,4620,4848.00,1.10,0,55156,4873,4746,4638,4511,4403,4692,4457,33,1380,100,3320,5,1,32854225,1597,55.86,4.98,12,2.31,87.00,975.00,5760,20241108,-15.62,2825,20240805,72.04,5760,-15.62,20241108,2825,72.04,20240805,5760,-15.62,20241108,2825,72.04,20240805,3.48,N,368770,100,32 억,,360210,N,N,0,N,00,N 20241118,141137,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,4855,235,2,5.09,3140526290,648472,85.08,4620,4940,4620,6000,3235,4620,4843.01,1.10,0,59526,4873,4746,4638,4511,4403,4692,4457,33,1380,100,3320,5,1,32854225,1595,55.80,4.98,12,1.97,87.00,975.00,5760,20241108,-15.71,2825,20240805,71.86,5760,-15.71,20241108,2825,71.86,20240805,5760,-15.71,20241108,2825,71.86,20240805,3.48,N,368770,100,32 억,,360210,N,N,0,N,00,N diff --git a/368970/price/prices-20241101.csv b/368970/price/prices-20241101.csv index 59872030ea7e..b8c1f2b2398f 100644 --- a/368970/price/prices-20241101.csv +++ b/368970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161114,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2855,60,2,2.15,56684025,19922,53.30,2795,3020,2780,3630,1960,2795,2845.32,0.98,0,715,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,267,-73.21,0.78,12,0.21,-39.00,3675.00,6990,20231212,-59.16,2750,20241118,3.82,6280,-54.54,20240102,2750,3.82,20241118,6990,-59.16,20231212,2750,3.82,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N +20241119,151137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2860,65,2,2.33,53144920,18687,50.00,2795,3020,2780,3630,1960,2795,2843.97,0.98,0,1272,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,267,-73.33,0.78,12,0.20,-39.00,3675.00,6990,20231212,-59.08,2750,20241118,4.00,6280,-54.46,20240102,2750,4.00,20241118,6990,-59.08,20231212,2750,4.00,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N +20241119,141135,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,-5,5,-0.18,26732565,9560,25.58,2795,2815,2780,3630,1960,2795,2796.29,0.98,0,1094,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,261,-71.54,0.76,12,0.10,-39.00,3675.00,6990,20231212,-60.09,2750,20241118,1.45,6280,-55.57,20240102,2750,1.45,20241118,6990,-60.09,20231212,2750,1.45,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N +20241119,131138,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,5,2,0.18,23279350,8323,22.27,2795,2815,2780,3630,1960,2795,2796.99,0.98,0,1045,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,262,-71.79,0.76,12,0.09,-39.00,3675.00,6990,20231212,-59.94,2750,20241118,1.82,6280,-55.41,20240102,2750,1.82,20241118,6990,-59.94,20231212,2750,1.82,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N +20241119,121123,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2800,5,2,0.18,20707540,7407,19.82,2795,2815,2780,3630,1960,2795,2795.67,0.98,0,800,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,262,-71.79,0.76,12,0.08,-39.00,3675.00,6990,20231212,-59.94,2750,20241118,1.82,6280,-55.41,20240102,2750,1.82,20241118,6990,-59.94,20231212,2750,1.82,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N +20241119,111137,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,-5,5,-0.18,16717005,5980,16.00,2795,2815,2780,3630,1960,2795,2795.49,0.98,0,687,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,261,-71.54,0.76,12,0.06,-39.00,3675.00,6990,20231212,-60.09,2750,20241118,1.45,6280,-55.57,20240102,2750,1.45,20241118,6990,-60.09,20231212,2750,1.45,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N +20241119,101201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2810,15,2,0.54,14152070,5061,13.54,2795,2815,2780,3630,1960,2795,2796.30,0.98,0,710,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,263,-72.05,0.76,12,0.05,-39.00,3675.00,6990,20231212,-59.80,2750,20241118,2.18,6280,-55.25,20240102,2750,2.18,20241118,6990,-59.80,20231212,2750,2.18,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N +20241119,091159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,2790,-5,5,-0.18,6810640,2437,6.52,2795,2815,2780,3630,1960,2795,2794.68,0.98,0,368,2958,2876,2813,2731,2668,2845,2700,47,835,500,1950,5,1,9346160,261,-71.54,0.76,12,0.03,-39.00,3675.00,6990,20231212,-60.09,2750,20241118,1.45,6280,-55.57,20240102,2750,1.45,20241118,6990,-60.09,20231212,2750,1.45,20241118,1.45,N,368970,500,46 억,,91320,N,N,0,N,00,N 20241118,161122,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2795,-70,5,-2.44,104966510,37374,39.40,2800,2895,2750,3720,2010,2865,2808.54,0.95,0,1762,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,261,-71.67,0.76,12,0.40,-39.00,3675.00,6990,20231212,-60.01,2750,20241118,1.64,6280,-55.49,20240102,2750,1.64,20241118,6990,-60.01,20231212,2750,1.64,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N 20241118,151136,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2800,-65,5,-2.27,100158855,35654,37.59,2800,2895,2750,3720,2010,2865,2809.19,0.95,0,2067,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,262,-71.79,0.76,12,0.38,-39.00,3675.00,6990,20231212,-59.94,2750,20241118,1.82,6280,-55.41,20240102,2750,1.82,20241118,6990,-59.94,20231212,2750,1.82,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N 20241118,141137,57,100.00,KOSDAQ,신저가,음식.담배,N,N,N,N, ,N,2775,-90,5,-3.14,90020290,32029,33.76,2800,2895,2750,3720,2010,2865,2810.59,0.95,0,1962,3165,3015,2900,2750,2635,2957,2692,47,855,500,2000,5,1,9346160,259,-71.15,0.76,12,0.34,-39.00,3675.00,6990,20231212,-60.30,2750,20241118,0.91,6280,-55.81,20240102,2750,0.91,20241118,6990,-60.30,20231212,2750,0.91,20241118,1.47,N,368970,500,46 억,,88518,N,N,0,N,00,N diff --git a/369370/price/prices-20241101.csv b/369370/price/prices-20241101.csv index 394ff970c91d..92c161354f64 100644 --- a/369370/price/prices-20241101.csv +++ b/369370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161115,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1670,118,2,7.60,19894446,12612,137.52,1552,1671,1535,2015,1087,1552,1577.42,8.80,0,-28,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,833,-7.42,2.72,12,0.03,-225.00,615.00,3165,20231124,-47.24,1500,20241115,11.33,2745,-39.16,20240409,1500,11.33,20241115,3165,-47.24,20231124,1500,11.33,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N +20241119,151137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1671,119,2,7.67,15716117,10110,110.24,1552,1671,1535,2015,1087,1552,1554.51,8.80,0,-28,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,833,-7.43,2.72,12,0.02,-225.00,615.00,3165,20231124,-47.20,1500,20241115,11.40,2745,-39.13,20240409,1500,11.40,20241115,3165,-47.20,20231124,1500,11.40,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N +20241119,141135,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1552,0,3,0.00,430435,278,3.03,1552,1552,1535,2015,1087,1552,1548.33,8.80,0,-28,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,774,-6.90,2.52,12,0.00,-225.00,615.00,3165,20231124,-50.96,1500,20241115,3.47,2745,-43.46,20240409,1500,3.47,20241115,3165,-50.96,20231124,1500,3.47,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N +20241119,131138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1552,0,3,0.00,382358,247,2.69,1552,1552,1535,2015,1087,1552,1548.01,8.80,0,-27,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,774,-6.90,2.52,12,0.00,-225.00,615.00,3165,20231124,-50.96,1500,20241115,3.47,2745,-43.46,20240409,1500,3.47,20241115,3165,-50.96,20231124,1500,3.47,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N +20241119,121124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1552,0,3,0.00,377702,244,2.66,1552,1552,1535,2015,1087,1552,1547.96,8.80,0,-27,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,774,-6.90,2.52,12,0.00,-225.00,615.00,3165,20231124,-50.96,1500,20241115,3.47,2745,-43.46,20240409,1500,3.47,20241115,3165,-50.96,20231124,1500,3.47,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N +20241119,111137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1552,0,3,0.00,377702,244,2.66,1552,1552,1535,2015,1087,1552,1547.96,8.80,0,-27,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,774,-6.90,2.52,12,0.00,-225.00,615.00,3165,20231124,-50.96,1500,20241115,3.47,2745,-43.46,20240409,1500,3.47,20241115,3165,-50.96,20231124,1500,3.47,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N +20241119,101201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1552,0,3,0.00,260702,168,1.83,1552,1552,1535,2015,1087,1552,1551.80,8.80,0,-27,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,774,-6.90,2.52,12,0.00,-225.00,615.00,3165,20231124,-50.96,1500,20241115,3.47,2745,-43.46,20240409,1500,3.47,20241115,3165,-50.96,20231124,1500,3.47,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N +20241119,091159,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1552,0,3,0.00,155200,100,1.09,1552,1552,1552,2015,1087,1552,1552.00,8.80,0,-25,1596,1574,1543,1521,1490,1558,1505,50,463,100,1020,1,1,49871911,774,-6.90,2.52,12,0.00,-225.00,615.00,3165,20231124,-50.96,1500,20241115,3.47,2745,-43.46,20240409,1500,3.47,20241115,3165,-50.96,20231124,1500,3.47,20241115,0.09,N,369370,100,49 억,,4388902,N,N,0,N,00,N 20241118,161122,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1552,-24,5,-1.52,14113405,9169,39.43,1565,1565,1512,2045,1104,1576,1539.25,8.80,0,240,1792,1684,1592,1484,1392,1638,1438,50,469,100,1040,1,1,49871911,774,-6.90,2.52,12,0.02,-225.00,615.00,3165,20231124,-50.96,1500,20241115,3.47,2745,-43.46,20240409,1500,3.47,20241115,3165,-50.96,20231124,1500,3.47,20241115,0.09,N,369370,100,49 억,,4388718,N,N,0,N,00,N 20241118,151137,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1554,-22,5,-1.40,13443443,8734,37.56,1565,1565,1512,2045,1104,1576,1539.21,8.80,0,237,1792,1684,1592,1484,1392,1638,1438,50,469,100,1040,1,1,49871911,775,-6.91,2.53,12,0.02,-225.00,615.00,3165,20231124,-50.90,1500,20241115,3.60,2745,-43.39,20240409,1500,3.60,20241115,3165,-50.90,20231124,1500,3.60,20241115,0.09,N,369370,100,49 억,,4388718,N,N,0,N,00,N 20241118,141138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,1553,-23,5,-1.46,13260178,8616,37.05,1565,1565,1512,2045,1104,1576,1539.02,8.80,0,236,1792,1684,1592,1484,1392,1638,1438,50,469,100,1040,1,1,49871911,775,-6.90,2.53,12,0.02,-225.00,615.00,3165,20231124,-50.93,1500,20241115,3.53,2745,-43.42,20240409,1500,3.53,20241115,3165,-50.93,20231124,1500,3.53,20241115,0.09,N,369370,100,49 억,,4388718,N,N,0,N,00,N diff --git a/370090/price/prices-20241101.csv b/370090/price/prices-20241101.csv index c91d71c54c3d..e9413d09ce1b 100644 --- a/370090/price/prices-20241101.csv +++ b/370090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161115,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26950,1150,2,4.46,136372801450,4698196,155.71,26100,31750,26100,33500,18100,25800,29031.14,1.14,0,-16804,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2295,29.20,4.50,12,55.16,923.00,5992.00,37350,20231128,-27.84,12010,20240805,124.40,34550,-22.00,20240102,12010,124.40,20240805,37350,-27.84,20231128,12010,124.40,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N +20241119,151138,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26950,1150,2,4.46,134133511400,4615019,152.95,26100,31750,26100,33500,18100,25800,29065.93,1.14,0,-20522,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2295,29.20,4.50,12,54.19,923.00,5992.00,37350,20231128,-27.84,12010,20240805,124.40,34550,-22.00,20240102,12010,124.40,20240805,37350,-27.84,20231128,12010,124.40,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N +20241119,141136,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,26650,850,2,3.29,128774977100,4414114,146.30,26100,31750,26100,33500,18100,25800,29174.93,1.14,0,-32996,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2270,28.87,4.45,12,51.83,923.00,5992.00,37350,20231128,-28.65,12010,20240805,121.90,34550,-22.87,20240102,12010,121.90,20240805,37350,-28.65,20231128,12010,121.90,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N +20241119,131139,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27300,1500,2,5.81,121912432950,4158782,137.83,26100,31750,26100,33500,18100,25800,29316.09,1.14,0,-70542,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2325,29.58,4.56,12,48.83,923.00,5992.00,37350,20231128,-26.91,12010,20240805,127.31,34550,-20.98,20240102,12010,127.31,20240805,37350,-26.91,20231128,12010,127.31,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N +20241119,121124,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,27850,2050,2,7.95,117209869500,3988380,132.19,26100,31750,26100,33500,18100,25800,29389.57,1.14,0,-82054,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2372,30.17,4.65,12,46.83,923.00,5992.00,37350,20231128,-25.44,12010,20240805,131.89,34550,-19.39,20240102,12010,131.89,20240805,37350,-25.44,20231128,12010,131.89,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N +20241119,111138,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,28650,2850,2,11.05,107280061350,3633672,120.43,26100,31750,26100,33500,18100,25800,29525.85,1.14,0,-76213,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2440,31.04,4.78,12,42.66,923.00,5992.00,37350,20231128,-23.29,12010,20240805,138.55,34550,-17.08,20240102,12010,138.55,20240805,37350,-23.29,20231128,12010,138.55,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N +20241119,101202,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,28850,3050,2,11.82,98958673800,3345899,110.89,26100,31750,26100,33500,18100,25800,29578.29,1.14,0,-67532,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2457,31.26,4.81,12,39.29,923.00,5992.00,37350,20231128,-22.76,12010,20240805,140.22,34550,-16.50,20240102,12010,140.22,20240805,37350,-22.76,20231128,12010,140.22,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N +20241119,091200,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,30550,4750,2,18.41,40653305300,1418586,47.02,26100,30650,26100,33500,18100,25800,28661.51,1.14,0,-37152,28900,27350,24600,23050,20300,28125,23825,43,7700,500,18570,50,1,8516830,2602,33.10,5.10,12,16.66,923.00,5992.00,37350,20231128,-18.21,12010,20240805,154.37,34550,-11.58,20240102,12010,154.37,20240805,37350,-18.21,20231128,12010,154.37,20240805,3.68,N,370090,500,43 억,,97013,N,N,0,N,00,N 20241118,161122,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,25800,5100,2,24.64,72696937050,2976680,991.37,22100,26150,21850,26900,14500,20700,24418.22,0.83,0,25753,21766,21232,20616,20082,19466,21500,20350,43,6200,500,14900,50,1,8516830,2197,27.95,4.31,12,34.95,923.00,5992.00,37350,20231128,-30.92,12010,20240805,114.82,34550,-25.33,20240102,12010,114.82,20240805,37350,-30.92,20231128,12010,114.82,20240805,3.84,N,370090,500,43 억,,71027,N,N,0,N,00,N 20241118,151137,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,25350,4650,2,22.46,65320312300,2690275,895.99,22100,25900,21850,26900,14500,20700,24280.78,0.83,0,40296,21766,21232,20616,20082,19466,21500,20350,43,6200,500,14900,50,1,8516830,2159,27.46,4.23,12,31.59,923.00,5992.00,37350,20231128,-32.13,12010,20240805,111.07,34550,-26.63,20240102,12010,111.07,20240805,37350,-32.13,20231128,12010,111.07,20240805,3.84,N,370090,500,43 억,,71027,N,N,0,N,00,N 20241118,141138,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,25400,4700,2,22.71,58652557700,2427468,808.46,22100,25900,21850,26900,14500,20700,24162.69,0.83,0,28947,21766,21232,20616,20082,19466,21500,20350,43,6200,500,14900,50,1,8516830,2163,27.52,4.24,12,28.50,923.00,5992.00,37350,20231128,-31.99,12010,20240805,111.49,34550,-26.48,20240102,12010,111.49,20240805,37350,-31.99,20231128,12010,111.49,20240805,3.84,N,370090,500,43 억,,71027,N,N,0,N,00,N diff --git a/371950/price/prices-20241101.csv b/371950/price/prices-20241101.csv index f5bd143e76bf..9f46d33c8861 100644 --- a/371950/price/prices-20241101.csv +++ b/371950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161115,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9280,130,2,1.42,145056830,15578,42.46,9150,9500,9060,11890,6410,9150,9311.65,0.11,0,-1673,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1953,-8.94,3.38,12,0.07,-1038.00,2742.00,18000,20240627,-48.44,5910,20240319,57.02,18000,-48.44,20240627,5910,57.02,20240319,18000,-48.44,20240627,5910,57.02,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N +20241119,151138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9240,90,2,0.98,130818630,14040,38.27,9150,9500,9060,11890,6410,9150,9317.57,0.11,0,-1652,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1944,-8.90,3.37,12,0.07,-1038.00,2742.00,18000,20240627,-48.67,5910,20240319,56.35,18000,-48.67,20240627,5910,56.35,20240319,18000,-48.67,20240627,5910,56.35,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N +20241119,141136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9300,150,2,1.64,121643570,13050,35.57,9150,9500,9060,11890,6410,9150,9321.35,0.11,0,-1814,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1957,-8.96,3.39,12,0.06,-1038.00,2742.00,18000,20240627,-48.33,5910,20240319,57.36,18000,-48.33,20240627,5910,57.36,20240319,18000,-48.33,20240627,5910,57.36,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N +20241119,131139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9260,110,2,1.20,114306870,12258,33.41,9150,9500,9060,11890,6410,9150,9325.08,0.11,0,-1494,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1948,-8.92,3.38,12,0.06,-1038.00,2742.00,18000,20240627,-48.56,5910,20240319,56.68,18000,-48.56,20240627,5910,56.68,20240319,18000,-48.56,20240627,5910,56.68,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N +20241119,121124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9340,190,2,2.08,103575920,11100,30.26,9150,9500,9060,11890,6410,9150,9331.16,0.11,0,-1612,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1965,-9.00,3.41,12,0.05,-1038.00,2742.00,18000,20240627,-48.11,5910,20240319,58.04,18000,-48.11,20240627,5910,58.04,20240319,18000,-48.11,20240627,5910,58.04,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N +20241119,111138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9300,150,2,1.64,97262220,10422,28.41,9150,9500,9060,11890,6410,9150,9332.39,0.11,0,-1610,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1957,-8.96,3.39,12,0.05,-1038.00,2742.00,18000,20240627,-48.33,5910,20240319,57.36,18000,-48.33,20240627,5910,57.36,20240319,18000,-48.33,20240627,5910,57.36,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N +20241119,101202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9340,190,2,2.08,86527690,9270,25.27,9150,9500,9060,11890,6410,9150,9334.16,0.11,0,-1540,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1965,-9.00,3.41,12,0.04,-1038.00,2742.00,18000,20240627,-48.11,5910,20240319,58.04,18000,-48.11,20240627,5910,58.04,20240319,18000,-48.11,20240627,5910,58.04,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N +20241119,091200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9370,220,2,2.40,17407180,1883,5.13,9150,9500,9060,11890,6410,9150,9244.39,0.11,0,-371,9636,9392,8956,8712,8276,9515,8835,105,2740,500,5670,10,1,21040488,1971,-9.03,3.42,12,0.01,-1038.00,2742.00,18000,20240627,-47.94,5910,20240319,58.54,18000,-47.94,20240627,5910,58.54,20240319,18000,-47.94,20240627,5910,58.54,20240319,1.39,N,371950,500,105 억,,22316,N,N,0,N,00,N 20241118,161123,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9150,630,2,7.39,327017510,36669,22.22,8520,9200,8520,11070,5970,8520,8918.06,0.08,0,5435,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1925,-8.82,3.34,12,0.17,-1038.00,2742.00,18000,20240627,-49.17,5910,20240319,54.82,18000,-49.17,20240627,5910,54.82,20240319,18000,-49.17,20240627,5910,54.82,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N 20241118,151137,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9080,560,2,6.57,294018020,33050,20.02,8520,9200,8520,11070,5970,8520,8896.16,0.08,0,4864,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1910,-8.75,3.31,12,0.16,-1038.00,2742.00,18000,20240627,-49.56,5910,20240319,53.64,18000,-49.56,20240627,5910,53.64,20240319,18000,-49.56,20240627,5910,53.64,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N 20241118,141138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9000,480,2,5.63,272014120,30613,18.55,8520,9200,8520,11070,5970,8520,8885.58,0.08,0,3856,10606,9562,8656,7612,6706,9110,7160,105,2550,500,5280,10,1,21040488,1894,-8.67,3.28,12,0.15,-1038.00,2742.00,18000,20240627,-50.00,5910,20240319,52.28,18000,-50.00,20240627,5910,52.28,20240319,18000,-50.00,20240627,5910,52.28,20240319,1.43,N,371950,500,105 억,,16874,N,N,0,N,00,N diff --git a/372170/price/prices-20241101.csv b/372170/price/prices-20241101.csv index 83fcc80cbba7..58a0e9045798 100644 --- a/372170/price/prices-20241101.csv +++ b/372170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161115,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42400,0,3,0.00,714239550,16952,51.67,42400,43200,41200,55100,29700,42400,42130.61,3.36,0,-1994,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3383,13.80,2.10,12,0.21,3073.00,20202.00,130000,20231201,-67.38,38650,20241115,9.70,114200,-62.87,20240102,38650,9.70,20241115,130000,-67.38,20231201,38650,9.70,20241115,1.69,N,372170,100,7 억,,268046,N,N,2,N,00,N +20241119,151138,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42450,50,2,0.12,665481500,15802,48.16,42400,43200,41200,55100,29700,42400,42113.75,3.36,0,-1739,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3387,13.81,2.10,12,0.20,3073.00,20202.00,130000,20231201,-67.35,38650,20241115,9.83,114200,-62.83,20240102,38650,9.83,20241115,130000,-67.35,20231201,38650,9.83,20241115,1.69,N,372170,100,7 억,,268046,N,N,24,N,00,N +20241119,141136,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42400,0,3,0.00,557430700,13237,40.34,42400,43200,41200,55100,29700,42400,42111.56,3.36,0,-2568,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3383,13.80,2.10,12,0.17,3073.00,20202.00,130000,20231201,-67.38,38650,20241115,9.70,114200,-62.87,20240102,38650,9.70,20241115,130000,-67.38,20231201,38650,9.70,20241115,1.69,N,372170,100,7 억,,268046,N,N,24,N,00,N +20241119,131139,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42500,100,2,0.24,505942650,12024,36.65,42400,43200,41200,55100,29700,42400,42077.73,3.36,0,-2254,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3391,13.83,2.10,12,0.15,3073.00,20202.00,130000,20231201,-67.31,38650,20241115,9.96,114200,-62.78,20240102,38650,9.96,20241115,130000,-67.31,20231201,38650,9.96,20241115,1.69,N,372170,100,7 억,,268046,N,N,24,N,00,N +20241119,121124,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42500,100,2,0.24,448295700,10666,32.51,42400,43200,41200,55100,29700,42400,42030.35,3.36,0,-2505,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3391,13.83,2.10,12,0.13,3073.00,20202.00,130000,20231201,-67.31,38650,20241115,9.96,114200,-62.78,20240102,38650,9.96,20241115,130000,-67.31,20231201,38650,9.96,20241115,1.69,N,372170,100,7 억,,268046,N,N,24,N,00,N +20241119,111138,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42500,100,2,0.24,391164400,9324,28.42,42400,43200,41200,55100,29700,42400,41952.42,3.36,0,-2575,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3391,13.83,2.10,12,0.12,3073.00,20202.00,130000,20231201,-67.31,38650,20241115,9.96,114200,-62.78,20240102,38650,9.96,20241115,130000,-67.31,20231201,38650,9.96,20241115,1.69,N,372170,100,7 억,,268046,N,N,24,N,00,N +20241119,101202,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41800,-600,5,-1.42,269530950,6462,19.69,42400,42700,41200,55100,29700,42400,41710.14,3.36,0,-1925,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3335,13.60,2.07,12,0.08,3073.00,20202.00,130000,20231201,-67.85,38650,20241115,8.15,114200,-63.40,20240102,38650,8.15,20241115,130000,-67.85,20231201,38650,8.15,20241115,1.69,N,372170,100,7 억,,268046,N,N,24,N,00,N +20241119,091200,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41650,-750,5,-1.77,97385500,2318,7.06,42400,42700,41450,55100,29700,42400,42012.73,3.36,0,-648,44666,43532,41766,40632,38866,44100,41200,8,12700,100,30520,50,1,7979048,3323,13.55,2.06,12,0.03,3073.00,20202.00,130000,20231201,-67.96,38650,20241115,7.76,114200,-63.53,20240102,38650,7.76,20241115,130000,-67.96,20231201,38650,7.76,20241115,1.69,N,372170,100,7 억,,268046,N,N,24,N,00,N 20241118,161123,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42400,1600,2,3.92,1365501750,32623,33.60,40000,42900,40000,53000,28600,40800,41856.29,3.26,0,7355,46233,43516,41083,38366,35933,42300,37150,8,12200,100,29370,50,1,7979048,3383,13.80,2.10,12,0.41,3073.00,20202.00,130000,20231201,-67.38,38650,20241115,9.70,114200,-62.87,20240102,38650,9.70,20241115,130000,-67.38,20231201,38650,9.70,20241115,1.74,N,372170,100,7 억,,260358,N,N,24,N,00,N 20241118,151138,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,42000,1200,2,2.94,1279384650,30589,31.51,40000,42900,40000,53000,28600,40800,41824.99,3.26,0,6011,46233,43516,41083,38366,35933,42300,37150,8,12200,100,29370,50,1,7979048,3351,13.67,2.08,12,0.38,3073.00,20202.00,130000,20231201,-67.69,38650,20241115,8.67,114200,-63.22,20240102,38650,8.67,20241115,130000,-67.69,20231201,38650,8.67,20241115,1.74,N,372170,100,7 억,,260358,N,N,3,N,00,N 20241118,141139,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,41850,1050,2,2.57,1160009700,27750,28.58,40000,42900,40000,53000,28600,40800,41802.15,3.26,0,4934,46233,43516,41083,38366,35933,42300,37150,8,12200,100,29370,50,1,7979048,3339,13.62,2.07,12,0.35,3073.00,20202.00,130000,20231201,-67.81,38650,20241115,8.28,114200,-63.35,20240102,38650,8.28,20241115,130000,-67.81,20231201,38650,8.28,20241115,1.74,N,372170,100,7 억,,260358,N,N,3,N,00,N diff --git a/372320/price/prices-20241101.csv b/372320/price/prices-20241101.csv index cf217347e0ac..22cf92bda47f 100644 --- a/372320/price/prices-20241101.csv +++ b/372320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161116,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25300,-400,5,-1.56,1298498100,51243,103.36,26000,26050,24800,33400,18000,25700,25340.02,0.15,0,1669,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3571,-10.45,5.83,12,0.36,-2422.00,4341.00,43000,20240307,-41.16,20250,20231110,24.94,43000,-41.16,20240307,23250,8.82,20240805,43000,-41.16,20240307,23050,9.76,20231205,0.85,N,372320,500,70 억,,20765,N,N,59,N,00,N +20241119,151138,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25150,-550,5,-2.14,1231705400,48592,98.02,26000,26050,24800,33400,18000,25700,25347.91,0.15,0,2633,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3549,-10.38,5.79,12,0.34,-2422.00,4341.00,43000,20240307,-41.51,20250,20231110,24.20,43000,-41.51,20240307,23250,8.17,20240805,43000,-41.51,20240307,23050,9.11,20231205,0.85,N,372320,500,70 억,,20765,N,N,118,N,00,N +20241119,141136,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25050,-650,5,-2.53,864069150,33873,68.33,26000,26050,25000,33400,18000,25700,25509.08,0.15,0,780,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3535,-10.34,5.77,12,0.24,-2422.00,4341.00,43000,20240307,-41.74,20250,20231110,23.70,43000,-41.74,20240307,23250,7.74,20240805,43000,-41.74,20240307,23050,8.68,20231205,0.85,N,372320,500,70 억,,20765,N,N,118,N,00,N +20241119,131139,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25600,-100,5,-0.39,491002500,19091,38.51,26000,26050,25550,33400,18000,25700,25719.06,0.15,0,-1212,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3613,-10.57,5.90,12,0.14,-2422.00,4341.00,43000,20240307,-40.47,20250,20231110,26.42,43000,-40.47,20240307,23250,10.11,20240805,43000,-40.47,20240307,23050,11.06,20231205,0.85,N,372320,500,70 억,,20765,N,N,118,N,00,N +20241119,121125,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25750,50,2,0.19,360307550,13998,28.24,26000,26050,25550,33400,18000,25700,25739.93,0.15,0,-1457,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3634,-10.63,5.93,12,0.10,-2422.00,4341.00,43000,20240307,-40.12,20250,20231110,27.16,43000,-40.12,20240307,23250,10.75,20240805,43000,-40.12,20240307,23050,11.71,20231205,0.85,N,372320,500,70 억,,20765,N,N,118,N,00,N +20241119,111138,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25650,-50,5,-0.19,263603800,10231,20.64,26000,26050,25550,33400,18000,25700,25765.20,0.15,0,-1367,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3620,-10.59,5.91,12,0.07,-2422.00,4341.00,43000,20240307,-40.35,20250,20231110,26.67,43000,-40.35,20240307,23250,10.32,20240805,43000,-40.35,20240307,23050,11.28,20231205,0.85,N,372320,500,70 억,,20765,N,N,118,N,00,N +20241119,101203,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25550,-150,5,-0.58,211561150,8207,16.55,26000,26050,25550,33400,18000,25700,25778.13,0.15,0,-1196,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3606,-10.55,5.89,12,0.06,-2422.00,4341.00,43000,20240307,-40.58,20250,20231110,26.17,43000,-40.58,20240307,23250,9.89,20240805,43000,-40.58,20240307,23050,10.85,20231205,0.85,N,372320,500,70 억,,20765,N,N,118,N,00,N +20241119,091200,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,26000,300,2,1.17,57663850,2225,4.49,26000,26050,25700,33400,18000,25700,25916.34,0.15,0,118,26766,26232,25316,24782,23866,26500,25050,71,7700,500,17990,50,1,14113124,3669,-10.73,5.99,12,0.02,-2422.00,4341.00,43000,20240307,-39.53,20250,20231110,28.40,43000,-39.53,20240307,23250,11.83,20240805,43000,-39.53,20240307,23050,12.80,20231205,0.85,N,372320,500,70 억,,20765,N,N,118,N,00,N 20241118,161123,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25700,250,2,0.98,1250145250,49509,71.73,25200,25850,24400,33050,17850,25450,25250.87,0.19,0,-5720,26383,25916,25133,24666,23883,26150,24900,71,7600,500,17810,50,1,14113124,3627,-10.61,5.92,12,0.35,-2422.00,4341.00,43000,20240307,-40.23,18200,20231109,41.21,43000,-40.23,20240307,23250,10.54,20240805,43000,-40.23,20240307,23050,11.50,20231205,0.92,N,372320,500,70 억,,26449,N,N,118,N,00,N 20241118,151138,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25650,200,2,0.79,1206882400,47819,69.28,25200,25850,24400,33050,17850,25450,25238.55,0.19,0,-5521,26383,25916,25133,24666,23883,26150,24900,71,7600,500,17810,50,1,14113124,3620,-10.59,5.91,12,0.34,-2422.00,4341.00,43000,20240307,-40.35,18200,20231109,40.93,43000,-40.35,20240307,23250,10.32,20240805,43000,-40.35,20240307,23050,11.28,20231205,0.92,N,372320,500,70 억,,26449,N,N,3,N,00,N 20241118,141139,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,25350,-100,5,-0.39,1118708650,44366,64.27,25200,25850,24400,33050,17850,25450,25215.45,0.19,0,-4556,26383,25916,25133,24666,23883,26150,24900,71,7600,500,17810,50,1,14113124,3578,-10.47,5.84,12,0.31,-2422.00,4341.00,43000,20240307,-41.05,18200,20231109,39.29,43000,-41.05,20240307,23250,9.03,20240805,43000,-41.05,20240307,23050,9.98,20231205,0.92,N,372320,500,70 억,,26449,N,N,3,N,00,N diff --git a/372800/price/prices-20241101.csv b/372800/price/prices-20241101.csv index f0995f13e9a5..88118159fba4 100644 --- a/372800/price/prices-20241101.csv +++ b/372800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161116,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,60,2,1.18,13300640,2552,48.34,5210,5420,5090,6600,3560,5080,5213.52,0.44,0,250,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,310,-4.57,1.70,12,0.04,-1125.00,3024.00,10490,20240822,-51.00,4900,20240723,4.90,10490,-51.00,20240822,4900,4.90,20240723,10490,-51.00,20240822,4900,4.90,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N +20241119,151138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5270,190,2,3.74,10776500,2063,39.08,5210,5420,5090,6600,3560,5080,5223.70,0.44,0,272,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,318,-4.68,1.74,12,0.03,-1125.00,3024.00,10490,20240822,-49.76,4900,20240723,7.55,10490,-49.76,20240822,4900,7.55,20240723,10490,-49.76,20240822,4900,7.55,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N +20241119,141137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,170,2,3.35,8918760,1713,32.45,5210,5420,5090,6600,3560,5080,5206.51,0.44,0,292,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,316,-4.67,1.74,12,0.03,-1125.00,3024.00,10490,20240822,-49.95,4900,20240723,7.14,10490,-49.95,20240822,4900,7.14,20240723,10490,-49.95,20240822,4900,7.14,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N +20241119,131140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,150,2,2.95,8310120,1597,30.25,5210,5420,5090,6600,3560,5080,5203.58,0.44,0,290,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,315,-4.65,1.73,12,0.03,-1125.00,3024.00,10490,20240822,-50.14,4900,20240723,6.73,10490,-50.14,20240822,4900,6.73,20240723,10490,-50.14,20240822,4900,6.73,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N +20241119,121125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5250,170,2,3.35,6455930,1242,23.53,5210,5420,5090,6600,3560,5080,5198.01,0.44,0,288,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,316,-4.67,1.74,12,0.02,-1125.00,3024.00,10490,20240822,-49.95,4900,20240723,7.14,10490,-49.95,20240822,4900,7.14,20240723,10490,-49.95,20240822,4900,7.14,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N +20241119,111139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5280,200,2,3.94,4440360,855,16.20,5210,5420,5090,6600,3560,5080,5193.40,0.44,0,241,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,318,-4.69,1.75,12,0.01,-1125.00,3024.00,10490,20240822,-49.67,4900,20240723,7.76,10490,-49.67,20240822,4900,7.76,20240723,10490,-49.67,20240822,4900,7.76,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N +20241119,101203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,100,2,1.97,1541280,300,5.68,5210,5210,5090,6600,3560,5080,5137.60,0.44,0,26,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,312,-4.60,1.71,12,0.00,-1125.00,3024.00,10490,20240822,-50.62,4900,20240723,5.71,10490,-50.62,20240822,4900,5.71,20240723,10490,-50.62,20240822,4900,5.71,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N +20241119,091201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,100,2,1.97,86850,17,0.32,5210,5210,5090,6600,3560,5080,5108.82,0.44,0,0,5506,5292,5186,4972,4866,5240,4920,30,1520,500,3450,10,1,6026990,312,-4.60,1.71,12,0.00,-1125.00,3024.00,10490,20240822,-50.62,4900,20240723,5.71,10490,-50.62,20240822,4900,5.71,20240723,10490,-50.62,20240822,4900,5.71,20240723,0.00,N,372800,500,30 억,,26302,N,N,0,N,00,N 20241118,161123,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5080,-180,5,-3.42,27259090,5279,46.34,5150,5400,5080,6830,3690,5260,5163.68,0.44,0,1,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,306,-4.52,1.68,12,0.09,-1125.00,3024.00,10490,20240822,-51.57,4900,20240723,3.67,10490,-51.57,20240822,4900,3.67,20240723,10490,-51.57,20240822,4900,3.67,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N 20241118,151138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5140,-120,5,-2.28,21431080,4133,36.28,5150,5400,5140,6830,3690,5260,5185.36,0.44,0,1,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,310,-4.57,1.70,12,0.07,-1125.00,3024.00,10490,20240822,-51.00,4900,20240723,4.90,10490,-51.00,20240822,4900,4.90,20240723,10490,-51.00,20240822,4900,4.90,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N 20241118,141139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,-80,5,-1.52,9232850,1760,15.45,5150,5400,5150,6830,3690,5260,5245.94,0.44,0,-231,5546,5402,5216,5072,4886,5310,4980,30,1570,500,3570,10,1,6026990,312,-4.60,1.71,12,0.03,-1125.00,3024.00,10490,20240822,-50.62,4900,20240723,5.71,10490,-50.62,20240822,4900,5.71,20240723,10490,-50.62,20240822,4900,5.71,20240723,0.00,N,372800,500,30 억,,26289,N,N,0,N,00,N diff --git a/372910/price/prices-20241101.csv b/372910/price/prices-20241101.csv index d114c66fc64b..82f042de3231 100644 --- a/372910/price/prices-20241101.csv +++ b/372910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161116,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3805,0,3,0.00,436603030,115128,77.28,3775,3835,3765,4945,2665,3805,3792.32,1.98,0,-13667,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1053,126.83,0.83,12,0.42,30.00,4609.00,7630,20240424,-50.13,3595,20241115,5.84,7630,-50.13,20240424,3595,5.84,20241115,7630,-50.13,20240424,3595,5.84,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N +20241119,151139,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3805,0,3,0.00,424438500,111929,75.13,3775,3835,3765,4945,2665,3805,3792.03,1.98,0,-12570,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1053,126.83,0.83,12,0.40,30.00,4609.00,7630,20240424,-50.13,3595,20241115,5.84,7630,-50.13,20240424,3595,5.84,20241115,7630,-50.13,20240424,3595,5.84,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N +20241119,141137,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3815,10,2,0.26,330617125,87125,58.48,3775,3835,3775,4945,2665,3805,3794.74,1.98,0,-6011,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1056,127.17,0.83,12,0.31,30.00,4609.00,7630,20240424,-50.00,3595,20241115,6.12,7630,-50.00,20240424,3595,6.12,20241115,7630,-50.00,20240424,3595,6.12,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N +20241119,131140,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3810,5,2,0.13,294137475,77532,52.04,3775,3835,3775,4945,2665,3805,3793.76,1.98,0,-8405,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1054,127.00,0.83,12,0.28,30.00,4609.00,7630,20240424,-50.07,3595,20241115,5.98,7630,-50.07,20240424,3595,5.98,20241115,7630,-50.07,20240424,3595,5.98,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N +20241119,121125,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3790,-15,5,-0.39,251761790,66350,44.54,3775,3835,3775,4945,2665,3805,3794.45,1.98,0,-7522,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1049,126.33,0.82,12,0.24,30.00,4609.00,7630,20240424,-50.33,3595,20241115,5.42,7630,-50.33,20240424,3595,5.42,20241115,7630,-50.33,20240424,3595,5.42,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N +20241119,111139,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3800,-5,5,-0.13,223453875,58876,39.52,3775,3835,3775,4945,2665,3805,3795.33,1.98,0,-5286,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1052,126.67,0.82,12,0.21,30.00,4609.00,7630,20240424,-50.20,3595,20241115,5.70,7630,-50.20,20240424,3595,5.70,20241115,7630,-50.20,20240424,3595,5.70,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N +20241119,101203,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3805,0,3,0.00,200935320,52942,35.54,3775,3835,3775,4945,2665,3805,3795.39,1.98,0,-5437,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1053,126.83,0.83,12,0.19,30.00,4609.00,7630,20240424,-50.13,3595,20241115,5.84,7630,-50.13,20240424,3595,5.84,20241115,7630,-50.13,20240424,3595,5.84,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N +20241119,091201,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3795,-10,5,-0.26,112561060,29730,19.96,3775,3835,3775,4945,2665,3805,3786.11,1.98,0,6523,3891,3847,3796,3752,3701,3870,3775,55,1140,200,2430,5,1,27674406,1050,126.50,0.82,12,0.11,30.00,4609.00,7630,20240424,-50.26,3595,20241115,5.56,7630,-50.26,20240424,3595,5.56,20241115,7630,-50.26,20240424,3595,5.56,20241115,4.70,N,372910,200,55 억,,547981,N,N,0,N,00,N 20241118,161124,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3805,55,2,1.47,567056190,148665,63.88,3795,3840,3745,4875,2625,3750,3814.47,1.78,0,52111,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1053,126.83,0.83,12,0.54,30.00,4609.00,7630,20240424,-50.13,3595,20241115,5.84,7630,-50.13,20240424,3595,5.84,20241115,7630,-50.13,20240424,3595,5.84,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N 20241118,151138,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3810,60,2,1.60,524296650,137425,59.05,3795,3840,3745,4875,2625,3750,3815.15,1.78,0,50321,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1054,127.00,0.83,12,0.50,30.00,4609.00,7630,20240424,-50.07,3595,20241115,5.98,7630,-50.07,20240424,3595,5.98,20241115,7630,-50.07,20240424,3595,5.98,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N 20241118,141140,55,60.00,KOSPI,,의료정밀,N,N,N,Y,60,N,3805,55,2,1.47,454984045,119216,51.23,3795,3840,3745,4875,2625,3750,3816.47,1.78,0,47127,3873,3811,3703,3641,3533,3842,3672,55,1125,200,2400,5,1,27674406,1053,126.83,0.83,12,0.43,30.00,4609.00,7630,20240424,-50.13,3595,20241115,5.84,7630,-50.13,20240424,3595,5.84,20241115,7630,-50.13,20240424,3595,5.84,20241115,4.45,N,372910,200,55 억,,492316,N,N,0,N,00,N diff --git a/373110/price/prices-20241101.csv b/373110/price/prices-20241101.csv index 4d9c54e91c73..74bd9161e4bd 100644 --- a/373110/price/prices-20241101.csv +++ b/373110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161116,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,-50,5,-1.08,744879750,161145,100.72,4670,4760,4570,6040,3255,4650,4622.44,2.67,0,-13697,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,502,-4.39,17.69,12,1.48,-1049.00,260.00,12900,20240715,-64.34,4450,20241118,3.37,12900,-64.34,20240715,4450,3.37,20241118,12900,-64.34,20240715,4450,3.37,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N +20241119,151139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4595,-55,5,-1.18,716742410,155028,96.90,4670,4760,4570,6040,3255,4650,4623.31,2.67,0,-13720,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,502,-4.38,17.67,12,1.42,-1049.00,260.00,12900,20240715,-64.38,4450,20241118,3.26,12900,-64.38,20240715,4450,3.26,20241118,12900,-64.38,20240715,4450,3.26,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N +20241119,141137,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,-60,5,-1.29,582808725,125844,78.66,4670,4760,4570,6040,3255,4650,4631.20,2.67,0,-22797,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,501,-4.38,17.65,12,1.15,-1049.00,260.00,12900,20240715,-64.42,4450,20241118,3.15,12900,-64.42,20240715,4450,3.15,20241118,12900,-64.42,20240715,4450,3.15,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N +20241119,131140,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4590,-60,5,-1.29,451480760,97230,60.77,4670,4760,4570,6040,3255,4650,4643.43,2.67,0,-18599,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,501,-4.38,17.65,12,0.89,-1049.00,260.00,12900,20240715,-64.42,4450,20241118,3.15,12900,-64.42,20240715,4450,3.15,20241118,12900,-64.42,20240715,4450,3.15,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N +20241119,121126,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4640,-10,5,-0.22,409202920,88065,55.04,4670,4760,4570,6040,3255,4650,4646.60,2.67,0,-20421,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,507,-4.42,17.85,12,0.81,-1049.00,260.00,12900,20240715,-64.03,4450,20241118,4.27,12900,-64.03,20240715,4450,4.27,20241118,12900,-64.03,20240715,4450,4.27,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N +20241119,111139,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4600,-50,5,-1.08,325796255,69914,43.70,4670,4760,4580,6040,3255,4650,4659.96,2.67,0,-20341,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,502,-4.39,17.69,12,0.64,-1049.00,260.00,12900,20240715,-64.34,4450,20241118,3.37,12900,-64.34,20240715,4450,3.37,20241118,12900,-64.34,20240715,4450,3.37,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N +20241119,101203,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4645,-5,5,-0.11,226037070,48309,30.20,4670,4760,4620,6040,3255,4650,4678.98,2.67,0,-4620,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,507,-4.43,17.87,12,0.44,-1049.00,260.00,12900,20240715,-63.99,4450,20241118,4.38,12900,-63.99,20240715,4450,4.38,20241118,12900,-63.99,20240715,4450,4.38,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N +20241119,091201,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4685,35,2,0.75,87908810,18739,11.71,4670,4760,4660,6040,3255,4650,4691.22,2.67,0,-347,4963,4806,4628,4471,4293,4885,4550,55,1390,500,3250,5,1,10918462,512,-4.47,18.02,12,0.17,-1049.00,260.00,12900,20240715,-63.68,4450,20241118,5.28,12900,-63.68,20240715,4450,5.28,20241118,12900,-63.68,20240715,4450,5.28,20241118,4.43,N,373110,500,54 억,,291252,N,N,0,N,00,N 20241118,161124,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4650,35,2,0.76,744496390,159387,67.22,4575,4785,4450,5990,3235,4615,4671.03,2.76,0,-9686,4801,4707,4596,4502,4391,4755,4550,55,1375,500,3230,5,1,10918462,508,-4.43,17.88,12,1.46,-1049.00,260.00,12900,20240715,-63.95,4450,20241118,4.49,12900,-63.95,20240715,4450,4.49,20241118,12900,-63.95,20240715,4450,4.49,20241118,4.55,N,373110,500,54 억,,300806,N,N,0,N,00,N 20241118,151139,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4675,60,2,1.30,712189640,152445,64.30,4575,4785,4450,5990,3235,4615,4671.79,2.76,0,-11882,4801,4707,4596,4502,4391,4755,4550,55,1375,500,3230,5,1,10918462,510,-4.46,17.98,12,1.40,-1049.00,260.00,12900,20240715,-63.76,4450,20241118,5.06,12900,-63.76,20240715,4450,5.06,20241118,12900,-63.76,20240715,4450,5.06,20241118,4.55,N,373110,500,54 억,,300806,N,N,0,N,00,N 20241118,141140,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,4665,50,2,1.08,626309430,134048,56.54,4575,4785,4450,5990,3235,4615,4672.29,2.76,0,-10851,4801,4707,4596,4502,4391,4755,4550,55,1375,500,3230,5,1,10918462,509,-4.45,17.94,12,1.23,-1049.00,260.00,12900,20240715,-63.84,4450,20241118,4.83,12900,-63.84,20240715,4450,4.83,20241118,12900,-63.84,20240715,4450,4.83,20241118,4.55,N,373110,500,54 억,,300806,N,N,0,N,00,N diff --git a/373170/price/prices-20241101.csv b/373170/price/prices-20241101.csv index 2a8f30953862..6eba0df3c10e 100644 --- a/373170/price/prices-20241101.csv +++ b/373170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161117,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7370,210,2,2.93,29219360,4158,54.32,6910,7370,6910,9300,5020,7160,7025.19,0.17,0,134,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,371,12.24,1.59,12,0.08,602.00,4626.00,18360,20231129,-59.86,6400,20241115,15.16,17790,-58.57,20240111,6400,15.16,20241115,18360,-59.86,20231129,6400,15.16,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N +20241119,151139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7010,-150,5,-2.09,21938650,3144,41.07,6910,7140,6910,9300,5020,7160,6977.94,0.17,0,232,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,353,11.64,1.52,12,0.06,602.00,4626.00,18360,20231129,-61.82,6400,20241115,9.53,17790,-60.60,20240111,6400,9.53,20241115,18360,-61.82,20231129,6400,9.53,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N +20241119,141137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7080,-80,5,-1.12,20420550,2927,38.24,6910,7140,6910,9300,5020,7160,6976.61,0.17,0,150,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,357,11.76,1.53,12,0.06,602.00,4626.00,18360,20231129,-61.44,6400,20241115,10.62,17790,-60.20,20240111,6400,10.62,20241115,18360,-61.44,20231129,6400,10.62,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N +20241119,131140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7100,-60,5,-0.84,16821870,2414,31.53,6910,7140,6910,9300,5020,7160,6968.46,0.17,0,191,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,358,11.79,1.53,12,0.05,602.00,4626.00,18360,20231129,-61.33,6400,20241115,10.94,17790,-60.09,20240111,6400,10.94,20241115,18360,-61.33,20231129,6400,10.94,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N +20241119,121126,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7020,-140,5,-1.96,16224680,2329,30.42,6910,7100,6910,9300,5020,7160,6966.37,0.17,0,191,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,354,11.66,1.52,12,0.05,602.00,4626.00,18360,20231129,-61.76,6400,20241115,9.69,17790,-60.54,20240111,6400,9.69,20241115,18360,-61.76,20231129,6400,9.69,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N +20241119,111139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7000,-160,5,-2.23,14607070,2098,27.41,6910,7100,6910,9300,5020,7160,6962.38,0.17,0,191,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,353,11.63,1.51,12,0.04,602.00,4626.00,18360,20231129,-61.87,6400,20241115,9.38,17790,-60.65,20240111,6400,9.38,20241115,18360,-61.87,20231129,6400,9.38,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N +20241119,101204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7020,-140,5,-1.96,12914100,1856,24.25,6910,7100,6910,9300,5020,7160,6958.03,0.17,0,218,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,354,11.66,1.52,12,0.04,602.00,4626.00,18360,20231129,-61.76,6400,20241115,9.69,17790,-60.54,20240111,6400,9.69,20241115,18360,-61.76,20231129,6400,9.69,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N +20241119,091202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7040,-120,5,-1.68,10252480,1478,19.31,6910,7100,6910,9300,5020,7160,6936.73,0.17,0,200,7420,7290,7110,6980,6800,7200,6890,5,2140,100,4860,10,1,5037930,355,11.69,1.52,12,0.03,602.00,4626.00,18360,20231129,-61.66,6400,20241115,10.00,17790,-60.43,20240111,6400,10.00,20241115,18360,-61.66,20231129,6400,10.00,20241115,0.29,N,373170,100,5 억,,8596,N,N,0,N,00,N 20241118,161124,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7160,-40,5,-0.56,54438330,7595,62.70,7240,7240,6930,9360,5040,7200,7167.65,0.16,0,462,7733,7466,6933,6666,6133,7600,6800,5,2160,100,4890,10,1,5037930,361,11.89,1.55,12,0.15,602.00,4626.00,18360,20231129,-61.00,6400,20241115,11.88,17790,-59.75,20240111,6400,11.88,20241115,18360,-61.00,20231129,6400,11.88,20241115,0.29,N,373170,100,5 억,,8096,N,N,0,N,00,N 20241118,151139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7120,-80,5,-1.11,45467560,6333,52.28,7240,7240,6930,9360,5040,7200,7179.47,0.16,0,439,7733,7466,6933,6666,6133,7600,6800,5,2160,100,4890,10,1,5037930,359,11.83,1.54,12,0.13,602.00,4626.00,18360,20231129,-61.22,6400,20241115,11.25,17790,-59.98,20240111,6400,11.25,20241115,18360,-61.22,20231129,6400,11.25,20241115,0.29,N,373170,100,5 억,,8096,N,N,0,N,00,N 20241118,141140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7130,-70,5,-0.97,40599270,5648,46.63,7240,7240,6930,9360,5040,7200,7188.26,0.16,0,348,7733,7466,6933,6666,6133,7600,6800,5,2160,100,4890,10,1,5037930,359,11.84,1.54,12,0.11,602.00,4626.00,18360,20231129,-61.17,6400,20241115,11.41,17790,-59.92,20240111,6400,11.41,20241115,18360,-61.17,20231129,6400,11.41,20241115,0.29,N,373170,100,5 억,,8096,N,N,0,N,00,N diff --git a/373200/price/prices-20241101.csv b/373200/price/prices-20241101.csv index 9034f47e0cc7..472367a182b5 100644 --- a/373200/price/prices-20241101.csv +++ b/373200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,595,19,2,3.30,191556741,326858,38.31,581,600,575,748,404,576,586.05,0.56,0,39503,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,450,-5.27,9.02,12,0.43,-113.00,66.00,2270,20240223,-73.79,410,20241014,45.12,2270,-73.79,20240223,410,45.12,20241014,8200,-92.74,20231205,410,45.12,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N +20241119,151140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,595,19,2,3.30,175234035,299420,35.09,581,600,575,748,404,576,585.24,0.56,0,40973,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,450,-5.27,9.02,12,0.40,-113.00,66.00,2270,20240223,-73.79,410,20241014,45.12,2270,-73.79,20240223,410,45.12,20241014,8200,-92.74,20231205,410,45.12,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N +20241119,141138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,591,15,2,2.60,161548069,276194,32.37,581,600,575,748,404,576,584.91,0.56,0,38239,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,447,-5.23,8.95,12,0.36,-113.00,66.00,2270,20240223,-73.96,410,20241014,44.15,2270,-73.96,20240223,410,44.15,20241014,8200,-92.79,20231205,410,44.15,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N +20241119,131141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,598,22,2,3.82,87115240,148204,17.37,581,600,575,748,404,576,587.81,0.56,0,5517,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,453,-5.29,9.06,12,0.20,-113.00,66.00,2270,20240223,-73.66,410,20241014,45.85,2270,-73.66,20240223,410,45.85,20241014,8200,-92.71,20231205,410,45.85,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N +20241119,121126,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,589,13,2,2.26,72899615,124272,14.57,581,600,575,748,404,576,586.61,0.56,0,-4193,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,446,-5.21,8.92,12,0.16,-113.00,66.00,2270,20240223,-74.05,410,20241014,43.66,2270,-74.05,20240223,410,43.66,20241014,8200,-92.82,20231205,410,43.66,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N +20241119,111140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,585,9,2,1.56,53430085,90754,10.64,581,600,581,748,404,576,588.74,0.56,0,-7090,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,443,-5.18,8.86,12,0.12,-113.00,66.00,2270,20240223,-74.23,410,20241014,42.68,2270,-74.23,20240223,410,42.68,20241014,8200,-92.87,20231205,410,42.68,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N +20241119,101204,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,581,5,2,0.87,43867340,74347,8.71,581,600,581,748,404,576,590.04,0.56,0,-4304,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,440,-5.14,8.80,12,0.10,-113.00,66.00,2270,20240223,-74.41,410,20241014,41.71,2270,-74.41,20240223,410,41.71,20241014,8200,-92.91,20231205,410,41.71,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N +20241119,091202,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,592,16,2,2.78,7803155,13267,1.55,581,593,581,748,404,576,588.16,0.56,0,-739,612,593,577,558,542,586,551,76,172,100,400,1,1,75705657,448,-5.24,8.97,12,0.02,-113.00,66.00,2270,20240223,-73.92,410,20241014,44.39,2270,-73.92,20240223,410,44.39,20241014,8200,-92.78,20231205,410,44.39,20241014,0.29,N,373200,100,75 억,,420360,N,N,0,N,00,N 20241118,161124,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,576,-21,5,-3.52,480073017,834215,73.59,586,596,561,776,418,597,575.48,0.64,0,-65368,655,625,604,574,553,615,564,76,179,100,410,1,1,75705657,436,-5.10,8.73,12,1.10,-113.00,66.00,2270,20240223,-74.63,410,20241014,40.49,2270,-74.63,20240223,410,40.49,20241014,8200,-92.98,20231205,410,40.49,20241014,0.29,N,373200,100,75 억,,485675,N,Y,0,N,00,N 20241118,151139,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,576,-21,5,-3.52,469290495,815495,71.94,586,596,561,776,418,597,575.47,0.64,0,-60750,655,625,604,574,553,615,564,76,179,100,410,1,1,75705657,436,-5.10,8.73,12,1.08,-113.00,66.00,2270,20240223,-74.63,410,20241014,40.49,2270,-74.63,20240223,410,40.49,20241014,8200,-92.98,20231205,410,40.49,20241014,0.29,N,373200,100,75 억,,485675,N,N,0,N,00,N 20241118,141140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,572,-25,5,-4.19,459595449,798582,70.45,586,596,561,776,418,597,575.51,0.64,0,-57160,655,625,604,574,553,615,564,76,179,100,410,1,1,75705657,433,-5.06,8.67,12,1.05,-113.00,66.00,2270,20240223,-74.80,410,20241014,39.51,2270,-74.80,20240223,410,39.51,20241014,8200,-93.02,20231205,410,39.51,20241014,0.29,N,373200,100,75 억,,485675,N,N,0,N,00,N diff --git a/373220/price/prices-20241101.csv b/373220/price/prices-20241101.csv index 6703fceb24fe..612976a1bc2c 100644 --- a/373220/price/prices-20241101.csv +++ b/373220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161117,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,393500,10000,2,2.61,113308796500,290781,79.48,384500,395500,380500,498500,268500,383500,389666.32,4.91,0,31959,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,920790,74.43,4.56,12,0.12,5287.00,86328.00,460000,20231115,-14.46,311000,20240805,26.53,444000,-11.37,20241008,311000,26.53,20240805,454500,-13.42,20231130,311000,26.53,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,3332,N,00,N +20241119,151140,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,394000,10500,2,2.74,103281532500,265315,72.52,384500,395500,380500,498500,268500,383500,389279.78,4.91,0,32683,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,921960,74.52,4.56,12,0.11,5287.00,86328.00,460000,20231115,-14.35,311000,20240805,26.69,444000,-11.26,20241008,311000,26.69,20240805,454500,-13.31,20231130,311000,26.69,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,7731,N,00,N +20241119,141138,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,392500,9000,2,2.35,84160702500,216747,59.25,384500,394000,380500,498500,268500,383500,388290.93,4.91,0,18047,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,918450,74.24,4.55,12,0.09,5287.00,86328.00,460000,20231115,-14.67,311000,20240805,26.21,444000,-11.60,20241008,311000,26.21,20240805,454500,-13.64,20231130,311000,26.21,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,7731,N,00,N +20241119,131141,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,392500,9000,2,2.35,72453623500,186942,51.10,384500,394000,380500,498500,268500,383500,387573.61,4.91,0,16381,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,918450,74.24,4.55,12,0.08,5287.00,86328.00,460000,20231115,-14.67,311000,20240805,26.21,444000,-11.60,20241008,311000,26.21,20240805,454500,-13.64,20231130,311000,26.21,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,7731,N,00,N +20241119,121126,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,392000,8500,2,2.22,62766964000,162190,44.33,384500,394000,380500,498500,268500,383500,386997.37,4.91,0,16918,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,917280,74.14,4.54,12,0.07,5287.00,86328.00,460000,20231115,-14.78,311000,20240805,26.05,444000,-11.71,20241008,311000,26.05,20240805,454500,-13.75,20231130,311000,26.05,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,7731,N,00,N +20241119,111140,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,389500,6000,2,1.56,44167407000,114725,31.36,384500,390000,380500,498500,268500,383500,384985.54,4.91,0,7648,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,911430,73.67,4.51,12,0.05,5287.00,86328.00,460000,20231115,-15.33,311000,20240805,25.24,444000,-12.27,20241008,311000,25.24,20240805,454500,-14.30,20231130,311000,25.24,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,7731,N,00,N +20241119,101204,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,386500,3000,2,0.78,28037345500,73131,19.99,384500,386500,380500,498500,268500,383500,383385.17,4.91,0,1976,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,904410,73.10,4.48,12,0.03,5287.00,86328.00,460000,20231115,-15.98,311000,20240805,24.28,444000,-12.95,20241008,311000,24.28,20240805,454500,-14.96,20231130,311000,24.28,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,7731,N,00,N +20241119,091202,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,383000,-500,5,-0.13,9021500000,23527,6.43,384500,385500,380500,498500,268500,383500,383452.97,4.91,0,-1147,391833,387666,381333,377166,370833,389750,379250,1170,115000,500,283790,500,1,234000000,896220,72.44,4.44,12,0.01,5287.00,86328.00,460000,20231115,-16.74,311000,20240805,23.15,444000,-13.74,20241008,311000,23.15,20240805,454500,-15.73,20231130,311000,23.15,20240805,0.08,N,373220,500,1170 억,,11496043,N,N,7731,N,00,N 20241118,161125,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,383500,12500,2,3.37,138567363500,363760,35.79,375000,385500,375000,482000,260000,371000,380952.52,4.90,0,45158,414333,392666,381833,360166,349333,387250,354750,1170,111000,500,274540,500,1,234000000,897390,72.54,4.44,12,0.16,5287.00,86328.00,460000,20231115,-16.63,311000,20240805,23.31,444000,-13.63,20241008,311000,23.31,20240805,454500,-15.62,20231130,311000,23.31,20240805,0.08,N,373220,500,1170 억,,11469865,N,N,7718,N,00,N 20241118,151139,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,383000,12000,2,3.23,127629351500,335240,32.98,375000,385500,375000,482000,260000,371000,380739.65,4.90,0,38983,414333,392666,381833,360166,349333,387250,354750,1170,111000,500,274540,500,1,234000000,896220,72.44,4.44,12,0.14,5287.00,86328.00,460000,20231115,-16.74,311000,20240805,23.15,444000,-13.74,20241008,311000,23.15,20240805,454500,-15.73,20231130,311000,23.15,20240805,0.08,N,373220,500,1170 억,,11469865,N,N,15159,N,00,N 20241118,141141,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,382000,11000,2,2.96,118069446000,310244,30.52,375000,385500,375000,482000,260000,371000,380600.80,4.90,0,34241,414333,392666,381833,360166,349333,387250,354750,1170,111000,500,274540,500,1,234000000,893880,72.25,4.42,12,0.13,5287.00,86328.00,460000,20231115,-16.96,311000,20240805,22.83,444000,-13.96,20241008,311000,22.83,20240805,454500,-15.95,20231130,311000,22.83,20240805,0.08,N,373220,500,1170 억,,11469865,N,N,15159,N,00,N diff --git a/375500/price/prices-20241101.csv b/375500/price/prices-20241101.csv index 4faa4c9180ac..ede3164cac21 100644 --- a/375500/price/prices-20241101.csv +++ b/375500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161117,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30850,200,2,0.65,1393482550,45585,60.40,30350,30850,30300,39800,21500,30650,30568.72,27.62,0,14105,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11937,7.05,0.27,12,0.12,4377.00,113560.00,44150,20240202,-30.12,28600,20240805,7.87,44150,-30.12,20240202,28600,7.87,20240805,44150,-30.12,20240202,28600,7.87,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,71,N,00,N +20241119,151140,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30600,-50,5,-0.16,1010324750,33157,43.93,30350,30600,30300,39800,21500,30650,30470.91,27.62,0,7285,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11840,6.99,0.27,12,0.09,4377.00,113560.00,44150,20240202,-30.69,28600,20240805,6.99,44150,-30.69,20240202,28600,6.99,20240805,44150,-30.69,20240202,28600,6.99,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,451,N,00,N +20241119,141138,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30550,-100,5,-0.33,918723300,30159,39.96,30350,30600,30300,39800,21500,30650,30462.63,27.62,0,6586,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11821,6.98,0.27,12,0.08,4377.00,113560.00,44150,20240202,-30.80,28600,20240805,6.82,44150,-30.80,20240202,28600,6.82,20240805,44150,-30.80,20240202,28600,6.82,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,451,N,00,N +20241119,131141,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30400,-250,5,-0.82,712374150,23402,31.01,30350,30600,30300,39800,21500,30650,30440.69,27.62,0,5959,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11763,6.95,0.27,12,0.06,4377.00,113560.00,44150,20240202,-31.14,28600,20240805,6.29,44150,-31.14,20240202,28600,6.29,20240805,44150,-31.14,20240202,28600,6.29,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,451,N,00,N +20241119,121127,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30400,-250,5,-0.82,677018650,22240,29.47,30350,30600,30300,39800,21500,30650,30441.44,27.62,0,5417,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11763,6.95,0.27,12,0.06,4377.00,113560.00,44150,20240202,-31.14,28600,20240805,6.29,44150,-31.14,20240202,28600,6.29,20240805,44150,-31.14,20240202,28600,6.29,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,451,N,00,N +20241119,111140,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30500,-150,5,-0.49,449326450,14744,19.54,30350,30600,30300,39800,21500,30650,30475.15,27.62,0,3692,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11802,6.97,0.27,12,0.04,4377.00,113560.00,44150,20240202,-30.92,28600,20240805,6.64,44150,-30.92,20240202,28600,6.64,20240805,44150,-30.92,20240202,28600,6.64,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,451,N,00,N +20241119,101204,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30500,-150,5,-0.49,319900450,10503,13.92,30350,30600,30300,39800,21500,30650,30457.92,27.62,0,2177,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11802,6.97,0.27,12,0.03,4377.00,113560.00,44150,20240202,-30.92,28600,20240805,6.64,44150,-30.92,20240202,28600,6.64,20240805,44150,-30.92,20240202,28600,6.64,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,451,N,00,N +20241119,091202,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30500,-150,5,-0.49,116466300,3831,5.08,30350,30600,30300,39800,21500,30650,30400.69,27.62,0,701,31216,30932,30466,30182,29716,31075,30325,2082,9150,5000,22680,50,1,38693623,11802,6.97,0.27,12,0.01,4377.00,113560.00,44150,20240202,-30.92,28600,20240805,6.64,44150,-30.92,20240202,28600,6.64,20240805,44150,-30.92,20240202,28600,6.64,20240805,0.59,N,375500,5000,2081 억,,10685731,N,N,451,N,00,N 20241118,161125,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30650,500,2,1.66,2292856600,75278,105.21,30150,30750,30000,39150,21150,30150,30458.52,27.60,0,2734,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11860,7.00,0.27,12,0.19,4377.00,113560.00,44150,20240202,-30.58,28600,20240805,7.17,44150,-30.58,20240202,28600,7.17,20240805,44150,-30.58,20240202,28600,7.17,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,451,N,00,N 20241118,151140,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30450,300,2,1.00,2128311450,69901,97.70,30150,30750,30000,39150,21150,30150,30447.66,27.60,0,232,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11782,6.96,0.27,12,0.18,4377.00,113560.00,44150,20240202,-31.03,28600,20240805,6.47,44150,-31.03,20240202,28600,6.47,20240805,44150,-31.03,20240202,28600,6.47,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,650,N,00,N 20241118,141141,55,40.00,KOSPI200,,건설업,N,N,N,Y,40,N,30450,300,2,1.00,1825327300,59955,83.79,30150,30750,30000,39150,21150,30150,30445.12,27.60,0,-529,30983,30566,30183,29766,29383,30375,29575,2082,9000,5000,22310,50,1,38693623,11782,6.96,0.27,12,0.15,4377.00,113560.00,44150,20240202,-31.03,28600,20240805,6.47,44150,-31.03,20240202,28600,6.47,20240805,44150,-31.03,20240202,28600,6.47,20240805,0.61,N,375500,5000,2081 억,,10678062,N,N,650,N,00,N diff --git a/376180/price/prices-20241101.csv b/376180/price/prices-20241101.csv index f57e21e65fda..ca0d3fc041d0 100644 --- a/376180/price/prices-20241101.csv +++ b/376180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161117,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2630,-60,5,-2.23,225547500,85478,97.92,2690,2690,2605,3495,1885,2690,2638.69,1.31,0,-47368,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,486,10.87,1.33,12,0.46,242.00,1977.00,6160,20231228,-57.31,2350,20240806,11.91,5870,-55.20,20240104,2350,11.91,20240806,6160,-57.31,20231228,2350,11.91,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N +20241119,151141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2640,-50,5,-1.86,213395600,80861,92.63,2690,2690,2605,3495,1885,2690,2639.04,1.31,0,-46356,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,488,10.91,1.34,12,0.44,242.00,1977.00,6160,20231228,-57.14,2350,20240806,12.34,5870,-55.03,20240104,2350,12.34,20240806,6160,-57.14,20231228,2350,12.34,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N +20241119,141138,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2645,-45,5,-1.67,160527970,60706,69.54,2690,2690,2620,3495,1885,2690,2644.35,1.31,0,-32925,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,489,10.93,1.34,12,0.33,242.00,1977.00,6160,20231228,-57.06,2350,20240806,12.55,5870,-54.94,20240104,2350,12.55,20240806,6160,-57.06,20231228,2350,12.55,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N +20241119,131141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2640,-50,5,-1.86,127762800,48322,55.35,2690,2690,2620,3495,1885,2690,2643.99,1.31,0,-23213,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,488,10.91,1.34,12,0.26,242.00,1977.00,6160,20231228,-57.14,2350,20240806,12.34,5870,-55.03,20240104,2350,12.34,20240806,6160,-57.14,20231228,2350,12.34,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N +20241119,121127,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2640,-50,5,-1.86,116342890,43997,50.40,2690,2690,2620,3495,1885,2690,2644.34,1.31,0,-21124,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,488,10.91,1.34,12,0.24,242.00,1977.00,6160,20231228,-57.14,2350,20240806,12.34,5870,-55.03,20240104,2350,12.34,20240806,6160,-57.14,20231228,2350,12.34,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N +20241119,111141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2645,-45,5,-1.67,104644280,39552,45.31,2690,2690,2620,3495,1885,2690,2645.74,1.31,0,-18462,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,489,10.93,1.34,12,0.21,242.00,1977.00,6160,20231228,-57.06,2350,20240806,12.55,5870,-54.94,20240104,2350,12.55,20240806,6160,-57.06,20231228,2350,12.55,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N +20241119,101205,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2645,-45,5,-1.67,88292655,33349,38.20,2690,2690,2620,3495,1885,2690,2647.54,1.31,0,-16025,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,489,10.93,1.34,12,0.18,242.00,1977.00,6160,20231228,-57.06,2350,20240806,12.55,5870,-54.94,20240104,2350,12.55,20240806,6160,-57.06,20231228,2350,12.55,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N +20241119,091203,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2645,-45,5,-1.67,30347900,11392,13.05,2690,2690,2630,3495,1885,2690,2663.97,1.31,0,-8221,2786,2737,2641,2592,2496,2762,2617,19,805,100,1660,5,1,18491378,489,10.93,1.34,12,0.06,242.00,1977.00,6160,20231228,-57.06,2350,20240806,12.55,5870,-54.94,20240104,2350,12.55,20240806,6160,-57.06,20231228,2350,12.55,20240806,3.43,N,376180,100,18 억,,242638,N,N,0,N,00,N 20241118,161125,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2690,85,2,3.26,228867745,86914,49.13,2575,2690,2545,3385,1825,2605,2632.86,1.31,0,-1575,2748,2676,2543,2471,2338,2712,2507,19,780,100,1610,5,1,18491378,497,11.12,1.36,12,0.47,242.00,1977.00,6160,20231228,-56.33,2350,20240806,14.47,5870,-54.17,20240104,2350,14.47,20240806,6160,-56.33,20231228,2350,14.47,20240806,3.79,N,376180,100,18 억,,242823,N,N,0,N,00,N 20241118,151140,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2660,55,2,2.11,202136425,76902,43.47,2575,2680,2545,3385,1825,2605,2628.49,1.31,0,-3009,2748,2676,2543,2471,2338,2712,2507,19,780,100,1610,5,1,18491378,492,10.99,1.35,12,0.42,242.00,1977.00,6160,20231228,-56.82,2350,20240806,13.19,5870,-54.68,20240104,2350,13.19,20240806,6160,-56.82,20231228,2350,13.19,20240806,3.79,N,376180,100,18 억,,242823,N,N,0,N,00,N 20241118,141141,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,2645,40,2,1.54,168575800,64162,36.27,2575,2680,2545,3385,1825,2605,2627.35,1.31,0,-5347,2748,2676,2543,2471,2338,2712,2507,19,780,100,1610,5,1,18491378,489,10.93,1.34,12,0.35,242.00,1977.00,6160,20231228,-57.06,2350,20240806,12.55,5870,-54.94,20240104,2350,12.55,20240806,6160,-57.06,20231228,2350,12.55,20240806,3.79,N,376180,100,18 억,,242823,N,N,0,N,00,N diff --git a/376190/price/prices-20241101.csv b/376190/price/prices-20241101.csv index f34bf6996b4b..f8d880460e04 100644 --- a/376190/price/prices-20241101.csv +++ b/376190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,25,2,0.65,41499940,10846,87.97,3790,3900,3790,4975,2685,3830,3826.29,26.94,0,2940,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,948,80.31,0.47,12,0.04,48.00,8276.00,9700,20240126,-60.26,3650,20241114,5.62,9700,-60.26,20240126,3650,5.62,20241114,9700,-60.26,20240126,3650,5.62,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N +20241119,151141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3830,0,3,0.00,32195635,8407,68.19,3790,3900,3790,4975,2685,3830,3829.62,26.94,0,2939,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,942,79.79,0.46,12,0.03,48.00,8276.00,9700,20240126,-60.52,3650,20241114,4.93,9700,-60.52,20240126,3650,4.93,20241114,9700,-60.52,20240126,3650,4.93,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N +20241119,141139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3850,20,2,0.52,27169350,7094,57.54,3790,3900,3790,4975,2685,3830,3829.91,26.94,0,3039,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,947,80.21,0.47,12,0.03,48.00,8276.00,9700,20240126,-60.31,3650,20241114,5.48,9700,-60.31,20240126,3650,5.48,20241114,9700,-60.31,20240126,3650,5.48,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N +20241119,131142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3825,-5,5,-0.13,24783685,6471,52.49,3790,3900,3790,4975,2685,3830,3829.96,26.94,0,2615,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,941,79.69,0.46,12,0.03,48.00,8276.00,9700,20240126,-60.57,3650,20241114,4.79,9700,-60.57,20240126,3650,4.79,20241114,9700,-60.57,20240126,3650,4.79,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N +20241119,121127,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3825,-5,5,-0.13,23700070,6188,50.19,3790,3900,3790,4975,2685,3830,3830.00,26.94,0,2500,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,941,79.69,0.46,12,0.03,48.00,8276.00,9700,20240126,-60.57,3650,20241114,4.79,9700,-60.57,20240126,3650,4.79,20241114,9700,-60.57,20240126,3650,4.79,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N +20241119,111141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3900,70,2,1.83,5592695,1451,11.77,3790,3900,3790,4975,2685,3830,3854.37,26.94,0,-90,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,959,81.25,0.47,12,0.01,48.00,8276.00,9700,20240126,-59.79,3650,20241114,6.85,9700,-59.79,20240126,3650,6.85,20241114,9700,-59.79,20240126,3650,6.85,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N +20241119,101205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3860,30,2,0.78,4210930,1094,8.87,3790,3900,3790,4975,2685,3830,3849.11,26.94,0,-90,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,950,80.42,0.47,12,0.00,48.00,8276.00,9700,20240126,-60.21,3650,20241114,5.75,9700,-60.21,20240126,3650,5.75,20241114,9700,-60.21,20240126,3650,5.75,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N +20241119,091203,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3855,25,2,0.65,1623810,428,3.47,3790,3855,3790,4975,2685,3830,3793.95,26.94,0,-63,3940,3885,3815,3760,3690,3912,3787,128,1145,500,2370,5,1,24600000,948,80.31,0.47,12,0.00,48.00,8276.00,9700,20240126,-60.26,3650,20241114,5.62,9700,-60.26,20240126,3650,5.62,20241114,9700,-60.26,20240126,3650,5.62,20241114,0.84,N,376190,500,128 억,,6626600,N,N,0,N,00,N 20241118,161125,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3830,85,2,2.27,46468655,12229,102.24,3790,3870,3745,4865,2625,3745,3799.86,26.95,0,-2789,3861,3802,3726,3667,3591,3832,3697,128,1120,500,2320,5,1,24600000,942,79.79,0.46,12,0.05,48.00,8276.00,9700,20240126,-60.52,3650,20241114,4.93,9700,-60.52,20240126,3650,4.93,20241114,9700,-60.52,20240126,3650,4.93,20241114,0.86,N,376190,500,128 억,,6629364,N,N,0,N,00,N 20241118,151140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3785,40,2,1.07,40957095,10785,90.17,3790,3870,3745,4865,2625,3745,3797.60,26.95,0,-1782,3861,3802,3726,3667,3591,3832,3697,128,1120,500,2320,5,1,24600000,931,78.85,0.46,12,0.04,48.00,8276.00,9700,20240126,-60.98,3650,20241114,3.70,9700,-60.98,20240126,3650,3.70,20241114,9700,-60.98,20240126,3650,3.70,20241114,0.86,N,376190,500,128 억,,6629364,N,N,0,N,00,N 20241118,141142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3790,45,2,1.20,29907990,7862,65.73,3790,3870,3745,4865,2625,3745,3804.12,26.95,0,109,3861,3802,3726,3667,3591,3832,3697,128,1120,500,2320,5,1,24600000,932,78.96,0.46,12,0.03,48.00,8276.00,9700,20240126,-60.93,3650,20241114,3.84,9700,-60.93,20240126,3650,3.84,20241114,9700,-60.93,20240126,3650,3.84,20241114,0.86,N,376190,500,128 억,,6629364,N,N,0,N,00,N diff --git a/376270/price/prices-20241101.csv b/376270/price/prices-20241101.csv index 4837994b448c..a724b97f87f0 100644 --- a/376270/price/prices-20241101.csv +++ b/376270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161118,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,12090,-20,5,-0.17,620837920,51081,117.54,12110,12530,11920,15740,8480,12110,12154.00,0.29,0,733,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,842,-6.25,4.34,12,0.73,-1935.00,2783.00,20650,20241105,-41.45,11920,20241119,1.43,20650,-41.45,20241105,11920,1.43,20241119,20650,-41.45,20241105,11920,1.43,20241119,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N +20241119,151141,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,12100,-10,5,-0.08,606991830,49936,114.91,12110,12530,11920,15740,8480,12110,12155.40,0.29,0,935,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,842,-6.25,4.35,12,0.72,-1935.00,2783.00,20650,20241105,-41.40,11920,20241119,1.51,20650,-41.40,20241105,11920,1.51,20241119,20650,-41.40,20241105,11920,1.51,20241119,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N +20241119,141139,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,12050,-60,5,-0.50,555584250,45690,105.14,12110,12530,11920,15740,8480,12110,12159.87,0.29,0,1071,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,839,-6.23,4.33,12,0.66,-1935.00,2783.00,20650,20241105,-41.65,11920,20241119,1.09,20650,-41.65,20241105,11920,1.09,20241119,20650,-41.65,20241105,11920,1.09,20241119,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N +20241119,131142,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,12040,-70,5,-0.58,530821230,43632,100.40,12110,12530,11920,15740,8480,12110,12165.87,0.29,0,1843,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,838,-6.22,4.33,12,0.63,-1935.00,2783.00,20650,20241105,-41.69,11920,20241119,1.01,20650,-41.69,20241105,11920,1.01,20241119,20650,-41.69,20241105,11920,1.01,20241119,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N +20241119,121127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12390,280,2,2.31,231690440,19011,43.75,12110,12390,12010,15740,8480,12110,12187.18,0.29,0,-1128,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,863,-6.40,4.45,12,0.27,-1935.00,2783.00,20650,20241105,-40.00,12000,20241115,3.25,20650,-40.00,20241105,12000,3.25,20241115,20650,-40.00,20241105,12000,3.25,20241115,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N +20241119,111141,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12020,-90,5,-0.74,162784680,13387,30.81,12110,12370,12010,15740,8480,12110,12159.91,0.29,0,-265,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,837,-6.21,4.32,12,0.19,-1935.00,2783.00,20650,20241105,-41.79,12000,20241115,0.17,20650,-41.79,20241105,12000,0.17,20241115,20650,-41.79,20241105,12000,0.17,20241115,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N +20241119,101205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12200,90,2,0.74,83405600,6828,15.71,12110,12370,12110,15740,8480,12110,12215.23,0.29,0,-790,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,849,-6.30,4.38,12,0.10,-1935.00,2783.00,20650,20241105,-40.92,12000,20241115,1.67,20650,-40.92,20241105,12000,1.67,20241115,20650,-40.92,20241105,12000,1.67,20241115,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N +20241119,091203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12210,100,2,0.83,19734930,1623,3.73,12110,12370,12110,15740,8480,12110,12159.54,0.29,0,-89,12576,12342,12196,11962,11816,12270,11890,35,3630,500,8470,10,1,6962039,850,-6.31,4.39,12,0.02,-1935.00,2783.00,20650,20241105,-40.87,12000,20241115,1.75,20650,-40.87,20241105,12000,1.75,20241115,20650,-40.87,20241105,12000,1.75,20241115,0.00,N,376270,500,34 억,,20265,N,N,0,N,00,N 20241118,161126,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12110,-190,5,-1.54,528330830,43249,72.71,12170,12430,12050,15990,8610,12300,12216.53,0.29,0,-215,13086,12692,12346,11952,11606,12670,11930,35,3690,500,8610,10,1,6962039,843,-6.26,4.35,12,0.62,-1935.00,2783.00,20650,20241105,-41.36,12000,20241115,0.92,20650,-41.36,20241105,12000,0.92,20241115,20650,-41.36,20241105,12000,0.92,20241115,0.00,N,376270,500,34 억,,20480,N,N,0,N,00,N 20241118,151140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12220,-80,5,-0.65,480296720,39298,66.06,12170,12430,12050,15990,8610,12300,12221.91,0.29,0,-437,13086,12692,12346,11952,11606,12670,11930,35,3690,500,8610,10,1,6962039,851,-6.32,4.39,12,0.56,-1935.00,2783.00,20650,20241105,-40.82,12000,20241115,1.83,20650,-40.82,20241105,12000,1.83,20241115,20650,-40.82,20241105,12000,1.83,20241115,0.00,N,376270,500,34 억,,20480,N,N,0,N,00,N 20241118,141142,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12390,90,2,0.73,429819380,35183,59.15,12170,12430,12050,15990,8610,12300,12216.68,0.29,0,-369,13086,12692,12346,11952,11606,12670,11930,35,3690,500,8610,10,1,6962039,863,-6.40,4.45,12,0.51,-1935.00,2783.00,20650,20241105,-40.00,12000,20241115,3.25,20650,-40.00,20241105,12000,3.25,20241115,20650,-40.00,20241105,12000,3.25,20241115,0.00,N,376270,500,34 억,,20480,N,N,0,N,00,N diff --git a/376290/price/prices-20241101.csv b/376290/price/prices-20241101.csv index 26baff8b20f0..bd48cb6fd9ad 100644 --- a/376290/price/prices-20241101.csv +++ b/376290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161118,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3075,40,2,1.32,10544895,3468,60.97,3090,3095,3025,3945,2125,3035,3040.63,69.68,0,-548,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,543,59.13,0.54,12,0.02,52.00,5693.00,4045,20240604,-23.98,2865,20240417,7.33,4045,-23.98,20240604,2865,7.33,20240417,4045,-23.98,20240604,2865,7.33,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N +20241119,151141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3080,45,2,1.48,10200495,3356,59.00,3090,3095,3025,3945,2125,3035,3039.48,69.68,0,-456,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,544,59.23,0.54,12,0.02,52.00,5693.00,4045,20240604,-23.86,2865,20240417,7.50,4045,-23.86,20240604,2865,7.50,20240417,4045,-23.86,20240604,2865,7.50,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N +20241119,141139,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3030,-5,5,-0.16,4333525,1424,25.04,3090,3095,3030,3945,2125,3035,3043.21,69.68,0,-372,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,535,58.27,0.53,12,0.01,52.00,5693.00,4045,20240604,-25.09,2865,20240417,5.76,4045,-25.09,20240604,2865,5.76,20240417,4045,-25.09,20240604,2865,5.76,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N +20241119,131142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3060,25,2,0.82,4205870,1382,24.30,3090,3095,3035,3945,2125,3035,3043.32,69.68,0,-366,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,540,58.85,0.54,12,0.01,52.00,5693.00,4045,20240604,-24.35,2865,20240417,6.81,4045,-24.35,20240604,2865,6.81,20240417,4045,-24.35,20240604,2865,6.81,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N +20241119,121128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,0,3,0.00,2740605,900,15.82,3090,3095,3035,3945,2125,3035,3045.12,69.68,0,-133,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,536,58.37,0.53,12,0.01,52.00,5693.00,4045,20240604,-24.97,2865,20240417,5.93,4045,-24.97,20240604,2865,5.93,20240417,4045,-24.97,20240604,2865,5.93,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N +20241119,111141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3055,20,2,0.66,849580,277,4.87,3090,3095,3035,3945,2125,3035,3067.08,69.68,0,-111,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,539,58.75,0.54,12,0.00,52.00,5693.00,4045,20240604,-24.47,2865,20240417,6.63,4045,-24.47,20240604,2865,6.63,20240417,4045,-24.47,20240604,2865,6.63,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N +20241119,101206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,0,3,0.00,611095,199,3.50,3090,3095,3035,3945,2125,3035,3070.83,69.68,0,-39,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,536,58.37,0.53,12,0.00,52.00,5693.00,4045,20240604,-24.97,2865,20240417,5.93,4045,-24.97,20240604,2865,5.93,20240417,4045,-24.97,20240604,2865,5.93,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N +20241119,091204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3095,60,2,1.98,231205,75,1.32,3090,3095,3040,3945,2125,3035,3082.73,69.68,0,-6,3211,3122,3061,2972,2911,3167,3017,88,910,500,2120,5,1,17657500,546,59.52,0.54,12,0.00,52.00,5693.00,4045,20240604,-23.49,2865,20240417,8.03,4045,-23.49,20240604,2865,8.03,20240417,4045,-23.49,20240604,2865,8.03,20240417,0.81,N,376290,500,88 억,,12303439,N,N,0,N,00,N 20241118,161126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3035,20,2,0.66,17308780,5688,79.56,3015,3150,3000,3915,2115,3015,3043.03,69.68,0,-901,3135,3075,3010,2950,2885,3105,2980,88,900,500,2110,5,1,17657500,536,58.37,0.53,12,0.03,52.00,5693.00,4045,20240604,-24.97,2865,20240417,5.93,4045,-24.97,20240604,2865,5.93,20240417,4045,-24.97,20240604,2865,5.93,20240417,0.82,N,376290,500,88 억,,12304339,N,N,0,N,00,N 20241118,151141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,25,2,0.83,17002240,5587,78.15,3015,3150,3000,3915,2115,3015,3043.18,69.68,0,-876,3135,3075,3010,2950,2885,3105,2980,88,900,500,2110,5,1,17657500,537,58.46,0.53,12,0.03,52.00,5693.00,4045,20240604,-24.85,2865,20240417,6.11,4045,-24.85,20240604,2865,6.11,20240417,4045,-24.85,20240604,2865,6.11,20240417,0.82,N,376290,500,88 억,,12304339,N,N,0,N,00,N 20241118,141142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3040,25,2,0.83,16813780,5525,77.28,3015,3150,3000,3915,2115,3015,3043.22,69.68,0,-904,3135,3075,3010,2950,2885,3105,2980,88,900,500,2110,5,1,17657500,537,58.46,0.53,12,0.03,52.00,5693.00,4045,20240604,-24.85,2865,20240417,6.11,4045,-24.85,20240604,2865,6.11,20240417,4045,-24.85,20240604,2865,6.11,20240417,0.82,N,376290,500,88 억,,12304339,N,N,0,N,00,N diff --git a/376300/price/prices-20241101.csv b/376300/price/prices-20241101.csv index d1164c9e90b3..960c50f4136a 100644 --- a/376300/price/prices-20241101.csv +++ b/376300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161118,57,100.00,KSQ150,신고가,출판.매체,N,N,N,N, ,N,39450,-450,5,-1.13,16533641300,414232,114.03,39600,40700,38850,51800,27950,39900,39914.61,3.24,0,-48766,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9365,35.73,5.52,12,1.74,1104.00,7141.00,40700,20241119,-3.07,17640,20240909,123.64,40700,-3.07,20241119,17640,123.64,20240909,40700,-3.07,20241119,17640,123.64,20240909,1.30,N,376300,500,118 억,,769083,N,N,805,N,00,N +20241119,151142,57,100.00,KSQ150,신고가,출판.매체,N,N,N,N, ,N,39700,-200,5,-0.50,15936861450,399110,109.87,39600,40700,38850,51800,27950,39900,39931.00,3.24,0,-55087,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9424,35.96,5.56,12,1.68,1104.00,7141.00,40700,20241119,-2.46,17640,20240909,125.06,40700,-2.46,20241119,17640,125.06,20240909,40700,-2.46,20241119,17640,125.06,20240909,1.30,N,376300,500,118 억,,769083,N,N,96,N,00,N +20241119,141139,57,100.00,KSQ150,신고가,출판.매체,N,N,N,N, ,N,39850,-50,5,-0.13,14083307250,352564,97.05,39600,40700,38850,51800,27950,39900,39945.40,3.24,0,-45026,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9460,36.10,5.58,12,1.49,1104.00,7141.00,40700,20241119,-2.09,17640,20240909,125.91,40700,-2.09,20241119,17640,125.91,20240909,40700,-2.09,20241119,17640,125.91,20240909,1.30,N,376300,500,118 억,,769083,N,N,96,N,00,N +20241119,131142,57,100.00,KSQ150,신고가,출판.매체,N,N,N,N, ,N,39650,-250,5,-0.63,13054142850,326615,89.91,39600,40700,38850,51800,27950,39900,39967.99,3.24,0,-34631,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9412,35.91,5.55,12,1.38,1104.00,7141.00,40700,20241119,-2.58,17640,20240909,124.77,40700,-2.58,20241119,17640,124.77,20240909,40700,-2.58,20241119,17640,124.77,20240909,1.30,N,376300,500,118 억,,769083,N,N,96,N,00,N +20241119,121128,57,100.00,KSQ150,신고가,출판.매체,N,N,N,N, ,N,39250,-650,5,-1.63,12159242900,303960,83.67,39600,40700,38850,51800,27950,39900,40002.79,3.24,0,-27929,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9317,35.55,5.50,12,1.28,1104.00,7141.00,40700,20241119,-3.56,17640,20240909,122.51,40700,-3.56,20241119,17640,122.51,20240909,40700,-3.56,20241119,17640,122.51,20240909,1.30,N,376300,500,118 억,,769083,N,N,96,N,00,N +20241119,111141,57,100.00,KSQ150,신고가,출판.매체,N,N,N,N, ,N,39950,50,2,0.13,10875303000,271622,74.77,39600,40700,38850,51800,27950,39900,40038.40,3.24,0,-9216,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9483,36.19,5.59,12,1.14,1104.00,7141.00,40700,20241119,-1.84,17640,20240909,126.47,40700,-1.84,20241119,17640,126.47,20240909,40700,-1.84,20241119,17640,126.47,20240909,1.30,N,376300,500,118 억,,769083,N,N,96,N,00,N +20241119,101206,57,100.00,KSQ150,신고가,출판.매체,N,N,N,N, ,N,40400,500,2,1.25,8233916200,205799,56.65,39600,40700,38850,51800,27950,39900,40009.53,3.24,0,585,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9590,36.59,5.66,12,0.87,1104.00,7141.00,40700,20241119,-0.74,17640,20240909,129.02,40700,-0.74,20241119,17640,129.02,20240909,40700,-0.74,20241119,17640,129.02,20240909,1.30,N,376300,500,118 억,,769083,N,N,96,N,00,N +20241119,091204,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39950,50,2,0.13,2280931850,57403,15.80,39600,40150,38850,51800,27950,39900,39735.25,3.24,0,-24496,42800,41350,38800,37350,34800,42075,38075,119,11900,500,27930,50,1,23738406,9483,36.19,5.59,12,0.24,1104.00,7141.00,40500,20241107,-1.36,17640,20240909,126.47,40500,-1.36,20241107,17640,126.47,20240909,40500,-1.36,20241107,17640,126.47,20240909,1.30,N,376300,500,118 억,,769083,N,N,96,N,00,N 20241118,161126,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39900,1650,2,4.31,14035651250,361405,198.39,37200,40250,36250,49700,26800,38250,38833.97,3.28,0,8406,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,9472,36.14,5.59,12,1.52,1104.00,7141.00,40500,20241107,-1.48,17640,20240909,126.19,40500,-1.48,20241107,17640,126.19,20240909,40500,-1.48,20241107,17640,126.19,20240909,1.27,N,376300,500,118 억,,779021,N,N,96,N,00,N 20241118,151141,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,39950,1700,2,4.44,13456478700,346858,190.40,37200,40250,36250,49700,26800,38250,38795.39,3.28,0,9678,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,9483,36.19,5.59,12,1.46,1104.00,7141.00,40500,20241107,-1.36,17640,20240909,126.47,40500,-1.36,20241107,17640,126.47,20240909,40500,-1.36,20241107,17640,126.47,20240909,1.27,N,376300,500,118 억,,779021,N,N,123,N,00,N 20241118,141143,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,38450,200,2,0.52,7058630300,185884,102.04,37200,39200,36250,49700,26800,38250,37973.27,3.28,0,36776,39616,38932,38016,37332,36416,39275,37675,119,11450,500,26770,50,1,23738406,9127,34.83,5.38,12,0.78,1104.00,7141.00,40500,20241107,-5.06,17640,20240909,117.97,40500,-5.06,20241107,17640,117.97,20240909,40500,-5.06,20241107,17640,117.97,20240909,1.27,N,376300,500,118 억,,779021,N,N,123,N,00,N diff --git a/376930/price/prices-20241101.csv b/376930/price/prices-20241101.csv index 99606a300a35..979cfa6517e2 100644 --- a/376930/price/prices-20241101.csv +++ b/376930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161119,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2265,-30,5,-1.31,1142505440,503100,52.58,2255,2300,2250,2980,1610,2295,2270.93,9.01,0,-37746,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,837,-4.10,1.95,12,1.36,-553.00,1164.00,6660,20231120,-65.99,1820,20240909,24.45,4105,-44.82,20240102,1820,24.45,20240909,6660,-65.99,20231120,1820,24.45,20240909,0.82,N,376930,500,184 억,,3328042,N,N,5,N,00,N +20241119,151142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2260,-35,5,-1.53,1111970965,489629,51.18,2255,2300,2250,2980,1610,2295,2271.05,9.01,0,-40861,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,835,-4.09,1.94,12,1.33,-553.00,1164.00,6660,20231120,-66.07,1820,20240909,24.18,4105,-44.95,20240102,1820,24.18,20240909,6660,-66.07,20231120,1820,24.18,20240909,0.82,N,376930,500,184 억,,3328042,N,N,6,N,00,N +20241119,141140,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2295,0,3,0.00,954644185,420277,43.93,2255,2300,2250,2980,1610,2295,2271.46,9.01,0,-28154,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,848,-4.15,1.97,12,1.14,-553.00,1164.00,6660,20231120,-65.54,1820,20240909,26.10,4105,-44.09,20240102,1820,26.10,20240909,6660,-65.54,20231120,1820,26.10,20240909,0.82,N,376930,500,184 억,,3328042,N,N,6,N,00,N +20241119,131143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2265,-30,5,-1.31,784584905,345347,36.10,2255,2300,2250,2980,1610,2295,2271.87,9.01,0,-16200,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,837,-4.10,1.95,12,0.93,-553.00,1164.00,6660,20231120,-65.99,1820,20240909,24.45,4105,-44.82,20240102,1820,24.45,20240909,6660,-65.99,20231120,1820,24.45,20240909,0.82,N,376930,500,184 억,,3328042,N,N,6,N,00,N +20241119,121128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,-25,5,-1.09,661235690,290963,30.41,2255,2300,2250,2980,1610,2295,2272.58,9.01,0,-14005,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,839,-4.10,1.95,12,0.79,-553.00,1164.00,6660,20231120,-65.92,1820,20240909,24.73,4105,-44.70,20240102,1820,24.73,20240909,6660,-65.92,20231120,1820,24.73,20240909,0.82,N,376930,500,184 억,,3328042,N,N,6,N,00,N +20241119,111142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2270,-25,5,-1.09,588251580,258727,27.04,2255,2300,2250,2980,1610,2295,2273.64,9.01,0,-4200,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,839,-4.10,1.95,12,0.70,-553.00,1164.00,6660,20231120,-65.92,1820,20240909,24.73,4105,-44.70,20240102,1820,24.73,20240909,6660,-65.92,20231120,1820,24.73,20240909,0.82,N,376930,500,184 억,,3328042,N,N,6,N,00,N +20241119,101206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2285,-10,5,-0.44,410806605,180585,18.87,2255,2300,2250,2980,1610,2295,2274.86,9.01,0,-5725,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,844,-4.13,1.96,12,0.49,-553.00,1164.00,6660,20231120,-65.69,1820,20240909,25.55,4105,-44.34,20240102,1820,25.55,20240909,6660,-65.69,20231120,1820,25.55,20240909,0.82,N,376930,500,184 억,,3328042,N,N,6,N,00,N +20241119,091204,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2260,-35,5,-1.53,132800580,58702,6.14,2255,2290,2250,2980,1610,2295,2262.28,9.01,0,4757,2408,2351,2278,2221,2148,2315,2185,185,685,500,1420,5,1,36947060,835,-4.09,1.94,12,0.16,-553.00,1164.00,6660,20231120,-66.07,1820,20240909,24.18,4105,-44.95,20240102,1820,24.18,20240909,6660,-66.07,20231120,1820,24.18,20240909,0.82,N,376930,500,184 억,,3328042,N,N,6,N,00,N 20241118,161126,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2295,-55,5,-2.34,2146014855,944233,56.63,2305,2335,2205,3055,1645,2350,2272.72,8.89,0,42196,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,848,-4.15,1.97,12,2.56,-553.00,1164.00,6660,20231120,-65.54,1820,20240909,26.10,4105,-44.09,20240102,1820,26.10,20240909,6660,-65.54,20231120,1820,26.10,20240909,0.89,N,376930,500,184 억,,3286188,N,N,6,N,00,N 20241118,151141,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2285,-65,5,-2.77,2096181915,922482,55.33,2305,2335,2205,3055,1645,2350,2272.32,8.89,0,37192,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,844,-4.13,1.96,12,2.50,-553.00,1164.00,6660,20231120,-65.69,1820,20240909,25.55,4105,-44.34,20240102,1820,25.55,20240909,6660,-65.69,20231120,1820,25.55,20240909,0.89,N,376930,500,184 억,,3286188,N,N,1,N,00,N 20241118,141143,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,2290,-60,5,-2.55,1782069405,786011,47.14,2305,2320,2205,3055,1645,2350,2267.22,8.89,0,41204,2636,2492,2321,2177,2006,2565,2250,185,705,500,1450,5,1,36947060,846,-4.14,1.97,12,2.13,-553.00,1164.00,6660,20231120,-65.62,1820,20240909,25.82,4105,-44.21,20240102,1820,25.82,20240909,6660,-65.62,20231120,1820,25.82,20240909,0.89,N,376930,500,184 억,,3286188,N,N,1,N,00,N diff --git a/376980/price/prices-20241101.csv b/376980/price/prices-20241101.csv index 73eb3a3aaa4c..889df0c6cb8f 100644 --- a/376980/price/prices-20241101.csv +++ b/376980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4110,-30,5,-0.72,66546275,15990,158.91,4145,4245,4110,5380,2900,4140,4161.78,1.58,0,-285,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,401,27.58,0.87,12,0.16,149.00,4740.00,13810,20231205,-70.24,3980,20241115,3.27,11580,-64.51,20240111,3980,3.27,20241115,13810,-70.24,20231205,3980,3.27,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N +20241119,151142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4120,-20,5,-0.48,62267415,14949,148.57,4145,4245,4115,5380,2900,4140,4165.32,1.58,0,492,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,402,27.65,0.87,12,0.15,149.00,4740.00,13810,20231205,-70.17,3980,20241115,3.52,11580,-64.42,20240111,3980,3.52,20241115,13810,-70.17,20231205,3980,3.52,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N +20241119,141140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4125,-15,5,-0.36,56907470,13648,135.64,4145,4245,4125,5380,2900,4140,4169.66,1.58,0,874,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,402,27.68,0.87,12,0.14,149.00,4740.00,13810,20231205,-70.13,3980,20241115,3.64,11580,-64.38,20240111,3980,3.64,20241115,13810,-70.13,20231205,3980,3.64,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N +20241119,131143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4130,-10,5,-0.24,55433285,13291,132.09,4145,4245,4125,5380,2900,4140,4170.74,1.58,0,890,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,403,27.72,0.87,12,0.14,149.00,4740.00,13810,20231205,-70.09,3980,20241115,3.77,11580,-64.34,20240111,3980,3.77,20241115,13810,-70.09,20231205,3980,3.77,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N +20241119,121128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,5,2,0.12,52573735,12600,125.22,4145,4245,4135,5380,2900,4140,4172.52,1.58,0,588,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,404,27.82,0.87,12,0.13,149.00,4740.00,13810,20231205,-69.99,3980,20241115,4.15,11580,-64.21,20240111,3980,4.15,20241115,13810,-69.99,20231205,3980,4.15,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N +20241119,111142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4240,100,2,2.42,21431460,5084,50.53,4145,4245,4145,5380,2900,4140,4215.47,1.58,0,-624,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,414,28.46,0.89,12,0.05,149.00,4740.00,13810,20231205,-69.30,3980,20241115,6.53,11580,-63.39,20240111,3980,6.53,20241115,13810,-69.30,20231205,3980,6.53,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N +20241119,101206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4200,60,2,1.45,7668205,1832,18.21,4145,4210,4145,5380,2900,4140,4185.70,1.58,0,-433,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,410,28.19,0.89,12,0.02,149.00,4740.00,13810,20231205,-69.59,3980,20241115,5.53,11580,-63.73,20240111,3980,5.53,20241115,13810,-69.59,20231205,3980,5.53,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N +20241119,091204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4195,55,2,1.33,4099245,980,9.74,4145,4210,4145,5380,2900,4140,4182.90,1.58,0,-419,4213,4176,4128,4091,4043,4152,4067,49,1240,500,2890,5,1,9754994,409,28.15,0.89,12,0.01,149.00,4740.00,13810,20231205,-69.62,3980,20241115,5.40,11580,-63.77,20240111,3980,5.40,20241115,13810,-69.62,20231205,3980,5.40,20241115,2.71,N,376980,500,48 억,,154190,N,N,0,N,00,N 20241118,161127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4140,100,2,2.48,41719070,10060,31.20,4150,4165,4080,5250,2830,4040,4147.03,1.57,0,758,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,404,27.79,0.87,12,0.10,149.00,4740.00,13810,20231205,-70.02,3980,20241115,4.02,11580,-64.25,20240111,3980,4.02,20241115,13810,-70.02,20231205,3980,4.02,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N 20241118,151141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4145,105,2,2.60,35069505,8454,26.22,4150,4165,4080,5250,2830,4040,4148.27,1.57,0,735,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,404,27.82,0.87,12,0.09,149.00,4740.00,13810,20231205,-69.99,3980,20241115,4.15,11580,-64.21,20240111,3980,4.15,20241115,13810,-69.99,20231205,3980,4.15,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N 20241118,141143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4155,115,2,2.85,31466360,7586,23.53,4150,4165,4080,5250,2830,4040,4147.95,1.57,0,158,4226,4132,4056,3962,3886,4095,3925,49,1210,500,2820,5,1,9754994,405,27.89,0.88,12,0.08,149.00,4740.00,13810,20231205,-69.91,3980,20241115,4.40,11580,-64.12,20240111,3980,4.40,20241115,13810,-69.91,20231205,3980,4.40,20241115,2.77,N,376980,500,48 억,,153434,N,N,0,N,00,N diff --git a/377030/price/prices-20241101.csv b/377030/price/prices-20241101.csv index e7633efa77b8..39290fcc4918 100644 --- a/377030/price/prices-20241101.csv +++ b/377030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161119,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1922,19,2,1.00,112900009,58695,85.06,1930,1960,1900,2470,1333,1903,1923.50,1.01,0,6919,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,376,-3.04,1.57,12,0.30,-633.00,1221.00,9096,20240109,-78.87,1786,20241115,7.61,9096,-78.87,20240109,1786,7.61,20241115,10390,-81.50,20240109,1786,7.61,20241115,0.29,N,377030,500,97 억,,197058,N,N,38,N,00,N +20241119,151142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1913,10,2,0.53,107666432,55968,81.11,1930,1960,1900,2470,1333,1903,1923.71,1.01,0,5303,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,374,-3.02,1.57,12,0.29,-633.00,1221.00,9096,20240109,-78.97,1786,20241115,7.11,9096,-78.97,20240109,1786,7.11,20241115,10390,-81.59,20240109,1786,7.11,20241115,0.29,N,377030,500,97 억,,197058,N,N,15,N,00,N +20241119,141140,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1917,14,2,0.74,87932470,45636,66.13,1930,1960,1900,2470,1333,1903,1926.82,1.01,0,1021,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,375,-3.03,1.57,12,0.23,-633.00,1221.00,9096,20240109,-78.92,1786,20241115,7.33,9096,-78.92,20240109,1786,7.33,20241115,10390,-81.55,20240109,1786,7.33,20241115,0.29,N,377030,500,97 억,,197058,N,N,15,N,00,N +20241119,131143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1920,17,2,0.89,70783909,36701,53.19,1930,1960,1900,2470,1333,1903,1928.66,1.01,0,7592,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,376,-3.03,1.57,12,0.19,-633.00,1221.00,9096,20240109,-78.89,1786,20241115,7.50,9096,-78.89,20240109,1786,7.50,20241115,10390,-81.52,20240109,1786,7.50,20241115,0.29,N,377030,500,97 억,,197058,N,N,15,N,00,N +20241119,121129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1931,28,2,1.47,48303858,25056,36.31,1930,1960,1900,2470,1333,1903,1927.84,1.01,0,2647,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,378,-3.05,1.58,12,0.13,-633.00,1221.00,9096,20240109,-78.77,1786,20241115,8.12,9096,-78.77,20240109,1786,8.12,20241115,10390,-81.41,20240109,1786,8.12,20241115,0.29,N,377030,500,97 억,,197058,N,N,15,N,00,N +20241119,111142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1931,28,2,1.47,41368117,21458,31.10,1930,1960,1900,2470,1333,1903,1927.86,1.01,0,1295,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,378,-3.05,1.58,12,0.11,-633.00,1221.00,9096,20240109,-78.77,1786,20241115,8.12,9096,-78.77,20240109,1786,8.12,20241115,10390,-81.41,20240109,1786,8.12,20241115,0.29,N,377030,500,97 억,,197058,N,N,15,N,00,N +20241119,101207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1929,26,2,1.37,33656223,17469,25.32,1930,1960,1900,2470,1333,1903,1926.63,1.01,0,787,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,378,-3.05,1.58,12,0.09,-633.00,1221.00,9096,20240109,-78.79,1786,20241115,8.01,9096,-78.79,20240109,1786,8.01,20241115,10390,-81.43,20240109,1786,8.01,20241115,0.29,N,377030,500,97 억,,197058,N,N,15,N,00,N +20241119,091205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1900,-3,5,-0.16,9932760,5191,7.52,1930,1930,1900,2470,1333,1903,1913.46,1.01,0,-316,1999,1951,1887,1839,1775,1975,1863,98,567,500,1290,1,1,19570882,372,-3.00,1.56,12,0.03,-633.00,1221.00,9096,20240109,-79.11,1786,20241115,6.38,9096,-79.11,20240109,1786,6.38,20241115,10390,-81.71,20240109,1786,6.38,20241115,0.29,N,377030,500,97 억,,197058,N,N,15,N,00,N 20241118,161127,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1903,24,2,1.28,129290945,68279,60.90,1877,1935,1823,2440,1316,1879,1893.55,1.01,0,-1328,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,372,-2.82,1.46,12,0.35,-676.00,1304.00,9096,20240109,-79.08,1786,20241115,6.55,9096,-79.08,20240109,1786,6.55,20241115,10390,-81.68,20240109,1786,6.55,20241115,0.31,N,377030,500,97 억,,198369,N,N,15,N,00,N 20241118,151142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1908,29,2,1.54,127780916,67487,60.20,1877,1935,1823,2440,1316,1879,1893.42,1.01,0,-1324,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,373,-2.82,1.46,12,0.34,-676.00,1304.00,9096,20240109,-79.02,1786,20241115,6.83,9096,-79.02,20240109,1786,6.83,20241115,10390,-81.64,20240109,1786,6.83,20241115,0.31,N,377030,500,97 억,,198369,N,N,110,N,00,N 20241118,141143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,1905,26,2,1.38,112403982,59421,53.00,1877,1935,1823,2440,1316,1879,1891.65,1.01,0,-6066,1959,1918,1852,1811,1745,1939,1832,98,561,500,1270,1,1,19570882,373,-2.82,1.46,12,0.30,-676.00,1304.00,9096,20240109,-79.06,1786,20241115,6.66,9096,-79.06,20240109,1786,6.66,20241115,10390,-81.67,20240109,1786,6.66,20241115,0.31,N,377030,500,97 억,,198369,N,N,110,N,00,N diff --git a/377190/price/prices-20241101.csv b/377190/price/prices-20241101.csv index 95add3ea9870..2a171cacca93 100644 --- a/377190/price/prices-20241101.csv +++ b/377190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161119,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2825,20,2,0.71,287006760,102221,61.46,2825,2840,2790,3645,1965,2805,2807.71,0.70,0,-6925,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1819,0.00,0.00,09,0.16,0.00,0.00,3748,20240826,-24.63,2620,20241112,7.82,3748,-24.63,20240826,2620,7.82,20241112,3785,-25.36,20240826,2620,7.82,20241112,0.01,N,377190,1000,644 억,,450794,N,N,146,N,00,N +20241119,151143,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2810,5,2,0.18,278221845,99104,59.58,2825,2840,2790,3645,1965,2805,2807.37,0.70,0,-7103,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1810,0.00,0.00,09,0.15,0.00,0.00,3748,20240826,-25.03,2620,20241112,7.25,3748,-25.03,20240826,2620,7.25,20241112,3785,-25.76,20240826,2620,7.25,20241112,0.01,N,377190,1000,644 억,,450794,N,N,361,N,00,N +20241119,141140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2805,0,3,0.00,214414385,76340,45.90,2825,2840,2790,3645,1965,2805,2808.68,0.70,0,-1615,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1806,0.00,0.00,09,0.12,0.00,0.00,3748,20240826,-25.16,2620,20241112,7.06,3748,-25.16,20240826,2620,7.06,20241112,3785,-25.89,20240826,2620,7.06,20241112,0.01,N,377190,1000,644 억,,450794,N,N,361,N,00,N +20241119,131144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,-10,5,-0.36,191018335,67993,40.88,2825,2840,2790,3645,1965,2805,2809.38,0.70,0,-23,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1800,0.00,0.00,09,0.11,0.00,0.00,3748,20240826,-25.43,2620,20241112,6.68,3748,-25.43,20240826,2620,6.68,20241112,3785,-26.16,20240826,2620,6.68,20241112,0.01,N,377190,1000,644 억,,450794,N,N,361,N,00,N +20241119,121129,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2805,0,3,0.00,162806645,57925,34.83,2825,2840,2790,3645,1965,2805,2810.65,0.70,0,3573,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1806,0.00,0.00,09,0.09,0.00,0.00,3748,20240826,-25.16,2620,20241112,7.06,3748,-25.16,20240826,2620,7.06,20241112,3785,-25.89,20240826,2620,7.06,20241112,0.01,N,377190,1000,644 억,,450794,N,N,361,N,00,N +20241119,111142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2800,-5,5,-0.18,134944555,47984,28.85,2825,2840,2790,3645,1965,2805,2812.28,0.70,0,5650,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1803,0.00,0.00,09,0.07,0.00,0.00,3748,20240826,-25.29,2620,20241112,6.87,3748,-25.29,20240826,2620,6.87,20241112,3785,-26.02,20240826,2620,6.87,20241112,0.01,N,377190,1000,644 억,,450794,N,N,361,N,00,N +20241119,101207,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2805,0,3,0.00,108588405,38596,23.21,2825,2840,2790,3645,1965,2805,2813.46,0.70,0,8279,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1806,0.00,0.00,09,0.06,0.00,0.00,3748,20240826,-25.16,2620,20241112,7.06,3748,-25.16,20240826,2620,7.06,20241112,3785,-25.89,20240826,2620,7.06,20241112,0.01,N,377190,1000,644 억,,450794,N,N,361,N,00,N +20241119,091205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2830,25,2,0.89,9270050,3287,1.98,2825,2830,2805,3645,1965,2805,2820.22,0.70,0,2123,2925,2865,2775,2715,2625,2895,2745,644,840,1000,2010,5,1,64400000,1823,0.00,0.00,09,0.01,0.00,0.00,3748,20240826,-24.49,2620,20241112,8.02,3748,-24.49,20240826,2620,8.02,20241112,3785,-25.23,20240826,2620,8.02,20241112,0.01,N,377190,1000,644 억,,450794,N,N,361,N,00,N 20241118,161127,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2805,120,2,4.47,465283250,166323,218.32,2715,2835,2685,3490,1880,2685,2797.47,0.73,0,-13761,2721,2702,2676,2657,2631,2712,2667,644,805,1000,1930,5,1,64400000,1806,0.00,0.00,09,0.26,0.00,0.00,3748,20240826,-25.16,2620,20241112,7.06,3748,-25.16,20240826,2620,7.06,20241112,3785,-25.89,20240826,2620,7.06,20241112,0.01,N,377190,1000,644 억,,467505,N,N,361,N,00,N 20241118,151142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2795,110,2,4.10,436313635,155948,204.70,2715,2835,2685,3490,1880,2685,2797.81,0.73,0,-15521,2721,2702,2676,2657,2631,2712,2667,644,805,1000,1930,5,1,64400000,1800,0.00,0.00,09,0.24,0.00,0.00,3748,20240826,-25.43,2620,20241112,6.68,3748,-25.43,20240826,2620,6.68,20241112,3785,-26.16,20240826,2620,6.68,20241112,0.01,N,377190,1000,644 억,,467505,N,N,825,N,00,N 20241118,141144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2820,135,2,5.03,382345530,136811,179.58,2715,2835,2685,3490,1880,2685,2794.70,0.73,0,-8980,2721,2702,2676,2657,2631,2712,2667,644,805,1000,1930,5,1,64400000,1816,0.00,0.00,09,0.21,0.00,0.00,3748,20240826,-24.76,2620,20241112,7.63,3748,-24.76,20240826,2620,7.63,20241112,3785,-25.50,20240826,2620,7.63,20241112,0.01,N,377190,1000,644 억,,467505,N,N,825,N,00,N diff --git a/377220/price/prices-20241101.csv b/377220/price/prices-20241101.csv index 257d031a2c9c..82ccf92b25d6 100644 --- a/377220/price/prices-20241101.csv +++ b/377220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161120,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1993,2,2,0.10,66385770,33442,78.86,2005,2005,1974,2585,1394,1991,1985.10,0.46,0,335,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,564,-5.10,0.74,12,0.12,-391.00,2707.00,3580,20240313,-44.33,1454,20240806,37.07,3580,-44.33,20240313,1454,37.07,20240806,6740,-70.43,20231219,1454,37.07,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N +20241119,151143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1998,7,2,0.35,60779303,30629,72.23,2005,2005,1974,2585,1394,1991,1984.37,0.46,0,1382,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,566,-5.11,0.74,12,0.11,-391.00,2707.00,3580,20240313,-44.19,1454,20240806,37.41,3580,-44.19,20240313,1454,37.41,20240806,6740,-70.36,20231219,1454,37.41,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N +20241119,141141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1983,-8,5,-0.40,52303681,26356,62.15,2005,2005,1974,2585,1394,1991,1984.51,0.46,0,1431,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,561,-5.07,0.73,12,0.09,-391.00,2707.00,3580,20240313,-44.61,1454,20240806,36.38,3580,-44.61,20240313,1454,36.38,20240806,6740,-70.58,20231219,1454,36.38,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N +20241119,131144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1981,-10,5,-0.50,48606698,24486,57.74,2005,2005,1976,2585,1394,1991,1985.08,0.46,0,2724,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,561,-5.07,0.73,12,0.09,-391.00,2707.00,3580,20240313,-44.66,1454,20240806,36.24,3580,-44.66,20240313,1454,36.24,20240806,6740,-70.61,20231219,1454,36.24,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N +20241119,121129,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1997,6,2,0.30,39708672,19997,47.15,2005,2005,1980,2585,1394,1991,1985.73,0.46,0,4562,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,565,-5.11,0.74,12,0.07,-391.00,2707.00,3580,20240313,-44.22,1454,20240806,37.35,3580,-44.22,20240313,1454,37.35,20240806,6740,-70.37,20231219,1454,37.35,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N +20241119,111143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1996,5,2,0.25,24771994,12479,29.43,2005,2005,1980,2585,1394,1991,1985.09,0.46,0,3607,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,565,-5.10,0.74,12,0.04,-391.00,2707.00,3580,20240313,-44.25,1454,20240806,37.28,3580,-44.25,20240313,1454,37.28,20240806,6740,-70.39,20231219,1454,37.28,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N +20241119,101207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1982,-9,5,-0.45,11530146,5809,13.70,2005,2005,1980,2585,1394,1991,1984.88,0.46,0,-198,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,561,-5.07,0.73,12,0.02,-391.00,2707.00,3580,20240313,-44.64,1454,20240806,36.31,3580,-44.64,20240313,1454,36.31,20240806,6740,-70.59,20231219,1454,36.31,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N +20241119,091205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1998,7,2,0.35,3907567,1964,4.63,2005,2005,1983,2585,1394,1991,1989.60,0.46,0,-173,2035,2012,1976,1953,1917,2024,1965,28,594,100,1430,1,1,28310000,566,-5.11,0.74,12,0.01,-391.00,2707.00,3580,20240313,-44.19,1454,20240806,37.41,3580,-44.19,20240313,1454,37.41,20240806,6740,-70.36,20231219,1454,37.41,20240806,2.96,N,377220,100,28 억,,129897,N,N,0,N,00,N 20241118,161127,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1991,13,2,0.66,83339114,42342,59.84,1976,1999,1940,2570,1385,1978,1968.19,0.46,0,471,2064,2020,1952,1908,1840,1987,1875,28,592,100,1420,1,1,28310000,564,-5.09,0.74,12,0.15,-391.00,2707.00,3580,20240313,-44.39,1454,20240806,36.93,3580,-44.39,20240313,1454,36.93,20240806,6740,-70.46,20231219,1454,36.93,20240806,2.99,N,377220,100,28 억,,129396,N,N,0,N,00,N 20241118,151142,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1978,0,3,0.00,80096703,40710,57.54,1976,1999,1940,2570,1385,1978,1967.49,0.46,0,681,2064,2020,1952,1908,1840,1987,1875,28,592,100,1420,1,1,28310000,560,-5.06,0.73,12,0.14,-391.00,2707.00,3580,20240313,-44.75,1454,20240806,36.04,3580,-44.75,20240313,1454,36.04,20240806,6740,-70.65,20231219,1454,36.04,20240806,2.99,N,377220,100,28 억,,129396,N,N,0,N,00,N 20241118,141144,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1965,-13,5,-0.66,64326183,32707,46.23,1976,1999,1940,2570,1385,1978,1966.74,0.46,0,-654,2064,2020,1952,1908,1840,1987,1875,28,592,100,1420,1,1,28310000,556,-5.03,0.73,12,0.12,-391.00,2707.00,3580,20240313,-45.11,1454,20240806,35.14,3580,-45.11,20240313,1454,35.14,20240806,6740,-70.85,20231219,1454,35.14,20240806,2.99,N,377220,100,28 억,,129396,N,N,0,N,00,N diff --git a/377300/price/prices-20241101.csv b/377300/price/prices-20241101.csv index 0bb500055571..379d414a16d7 100644 --- a/377300/price/prices-20241101.csv +++ b/377300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161120,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22700,50,2,0.22,2240889100,98494,55.64,22250,23000,22250,29400,15900,22650,22751.61,37.72,0,-10314,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30559,1194.74,1.62,12,0.07,19.00,13981.00,60200,20240111,-62.29,21200,20241115,7.08,60200,-62.29,20240111,21200,7.08,20241115,60200,-62.29,20240111,21200,7.08,20241115,0.37,N,377300,500,673 억,,50773964,N,N,177,N,00,N +20241119,151143,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22800,150,2,0.66,1829491050,80378,45.40,22250,23000,22250,29400,15900,22650,22761.09,37.72,0,-8416,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30694,1200.00,1.63,12,0.06,19.00,13981.00,60200,20240111,-62.13,21200,20241115,7.55,60200,-62.13,20240111,21200,7.55,20241115,60200,-62.13,20240111,21200,7.55,20241115,0.37,N,377300,500,673 억,,50773964,N,N,84,N,00,N +20241119,141141,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22750,100,2,0.44,1718629650,75510,42.65,22250,23000,22250,29400,15900,22650,22760.29,37.72,0,-8042,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30627,1197.37,1.63,12,0.06,19.00,13981.00,60200,20240111,-62.21,21200,20241115,7.31,60200,-62.21,20240111,21200,7.31,20241115,60200,-62.21,20240111,21200,7.31,20241115,0.37,N,377300,500,673 억,,50773964,N,N,84,N,00,N +20241119,131144,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22800,150,2,0.66,1570183000,68991,38.97,22250,23000,22250,29400,15900,22650,22759.25,37.72,0,-6395,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30694,1200.00,1.63,12,0.05,19.00,13981.00,60200,20240111,-62.13,21200,20241115,7.55,60200,-62.13,20240111,21200,7.55,20241115,60200,-62.13,20240111,21200,7.55,20241115,0.37,N,377300,500,673 억,,50773964,N,N,84,N,00,N +20241119,121129,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22800,150,2,0.66,1383417150,60811,34.35,22250,23000,22250,29400,15900,22650,22749.46,37.72,0,-8034,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30694,1200.00,1.63,12,0.05,19.00,13981.00,60200,20240111,-62.13,21200,20241115,7.55,60200,-62.13,20240111,21200,7.55,20241115,60200,-62.13,20240111,21200,7.55,20241115,0.37,N,377300,500,673 억,,50773964,N,N,84,N,00,N +20241119,111143,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22850,200,2,0.88,1186587550,52185,29.48,22250,23000,22250,29400,15900,22650,22738.10,37.72,0,-7344,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30761,1202.63,1.63,12,0.04,19.00,13981.00,60200,20240111,-62.04,21200,20241115,7.78,60200,-62.04,20240111,21200,7.78,20241115,60200,-62.04,20240111,21200,7.78,20241115,0.37,N,377300,500,673 억,,50773964,N,N,84,N,00,N +20241119,101207,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22800,150,2,0.66,891596150,39283,22.19,22250,23000,22250,29400,15900,22650,22696.74,37.72,0,-4917,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30694,1200.00,1.63,12,0.03,19.00,13981.00,60200,20240111,-62.13,21200,20241115,7.55,60200,-62.13,20240111,21200,7.55,20241115,60200,-62.13,20240111,21200,7.55,20241115,0.37,N,377300,500,673 억,,50773964,N,N,84,N,00,N +20241119,091206,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22700,50,2,0.22,181271650,8073,4.56,22250,22700,22250,29400,15900,22650,22454.04,37.72,0,-2094,23650,23150,22400,21900,21150,23400,22150,673,6750,500,16760,50,1,134622559,30559,1194.74,1.62,12,0.01,19.00,13981.00,60200,20240111,-62.29,21200,20241115,7.08,60200,-62.29,20240111,21200,7.08,20241115,60200,-62.29,20240111,21200,7.08,20241115,0.37,N,377300,500,673 억,,50773964,N,N,84,N,00,N 20241118,161128,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22650,750,2,3.42,3978332900,176598,76.42,21700,22900,21650,28450,15350,21900,22527.57,37.67,0,61985,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,30492,1192.11,1.62,12,0.13,19.00,13981.00,60200,20240111,-62.38,21200,20241115,6.84,60200,-62.38,20240111,21200,6.84,20241115,60200,-62.38,20240111,21200,6.84,20241115,0.38,N,377300,500,673 억,,50716234,N,N,84,N,00,N 20241118,151142,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22450,550,2,2.51,3761438200,167000,72.27,21700,22900,21650,28450,15350,21900,22523.58,37.67,0,59178,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,30223,1181.58,1.61,12,0.12,19.00,13981.00,60200,20240111,-62.71,21200,20241115,5.90,60200,-62.71,20240111,21200,5.90,20241115,60200,-62.71,20240111,21200,5.90,20241115,0.38,N,377300,500,673 억,,50716234,N,N,94,N,00,N 20241118,141144,55,40.00,KOSPI200,,금융업,N,N,N,Y,40,N,22650,750,2,3.42,3243714800,144047,62.34,21700,22900,21650,28450,15350,21900,22518.45,37.67,0,55995,23166,22532,21866,21232,20566,22200,20900,673,6550,500,16200,50,1,134622559,30492,1192.11,1.62,12,0.11,19.00,13981.00,60200,20240111,-62.38,21200,20241115,6.84,60200,-62.38,20240111,21200,6.84,20241115,60200,-62.38,20240111,21200,6.84,20241115,0.38,N,377300,500,673 억,,50716234,N,N,94,N,00,N diff --git a/377330/price/prices-20241101.csv b/377330/price/prices-20241101.csv index 77c0ecf307a6..bd074ea639bc 100644 --- a/377330/price/prices-20241101.csv +++ b/377330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161120,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5010,-180,5,-3.47,24168730,4782,127.86,5190,5190,5000,6740,3640,5190,5054.82,0.63,0,-353,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,408,-15.85,0.70,12,0.06,-316.00,7122.00,9370,20231116,-46.53,4800,20241113,4.38,8940,-43.96,20240405,4800,4.38,20241113,9000,-44.33,20231124,4800,4.38,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N +20241119,151143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5000,-190,5,-3.66,22200680,4389,117.35,5190,5190,5000,6740,3640,5190,5058.25,0.63,0,-60,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,407,-15.82,0.70,12,0.05,-316.00,7122.00,9370,20231116,-46.64,4800,20241113,4.17,8940,-44.07,20240405,4800,4.17,20241113,9000,-44.44,20231124,4800,4.17,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N +20241119,141141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-40,5,-0.77,5848370,1137,30.40,5190,5190,5100,6740,3640,5190,5143.69,0.63,0,-447,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,419,-16.30,0.72,12,0.01,-316.00,7122.00,9370,20231116,-45.04,4800,20241113,7.29,8940,-42.39,20240405,4800,7.29,20241113,9000,-42.78,20231124,4800,7.29,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N +20241119,131144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-20,5,-0.39,4141990,804,21.50,5190,5190,5120,6740,3640,5190,5151.73,0.63,0,-413,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,421,-16.36,0.73,12,0.01,-316.00,7122.00,9370,20231116,-44.82,4800,20241113,7.71,8940,-42.17,20240405,4800,7.71,20241113,9000,-42.56,20231124,4800,7.71,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N +20241119,121130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-20,5,-0.39,3086100,599,16.02,5190,5190,5120,6740,3640,5190,5152.09,0.63,0,-214,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,421,-16.36,0.73,12,0.01,-316.00,7122.00,9370,20231116,-44.82,4800,20241113,7.71,8940,-42.17,20240405,4800,7.71,20241113,9000,-42.56,20231124,4800,7.71,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N +20241119,111143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-20,5,-0.39,2812170,546,14.60,5190,5190,5120,6740,3640,5190,5150.49,0.63,0,-166,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,421,-16.36,0.73,12,0.01,-316.00,7122.00,9370,20231116,-44.82,4800,20241113,7.71,8940,-42.17,20240405,4800,7.71,20241113,9000,-42.56,20231124,4800,7.71,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N +20241119,101208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-40,5,-0.77,1325580,257,6.87,5190,5190,5130,6740,3640,5190,5157.90,0.63,0,-67,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,419,-16.30,0.72,12,0.00,-316.00,7122.00,9370,20231116,-45.04,4800,20241113,7.29,8940,-42.39,20240405,4800,7.29,20241113,9000,-42.78,20231124,4800,7.29,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N +20241119,091206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,0,3,0.00,872130,169,4.52,5190,5190,5130,6740,3640,5190,5160.53,0.63,0,-50,5396,5292,5196,5092,4996,5245,5045,41,1550,500,3730,10,1,8139954,422,-16.42,0.73,12,0.00,-316.00,7122.00,9370,20231116,-44.61,4800,20241113,8.12,8940,-41.95,20240405,4800,8.12,20241113,9000,-42.33,20231124,4800,8.12,20241113,0.32,N,377330,500,40 억,,51232,N,N,0,N,00,N 20241118,161128,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,-10,5,-0.19,19057780,3679,35.12,5220,5300,5100,6760,3640,5200,5180.10,0.64,0,-636,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,422,-16.42,0.73,12,0.05,-316.00,7122.00,9370,20231116,-44.61,4800,20241113,8.12,8940,-41.95,20240405,4800,8.12,20241113,9000,-42.33,20231124,4800,8.12,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N 20241118,151143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-30,5,-0.58,17884880,3453,32.96,5220,5300,5100,6760,3640,5200,5179.52,0.64,0,-588,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,421,-16.36,0.73,12,0.04,-316.00,7122.00,9370,20231116,-44.82,4800,20241113,7.71,8940,-42.17,20240405,4800,7.71,20241113,9000,-42.56,20231124,4800,7.71,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N 20241118,141144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-20,5,-0.38,14039140,2704,25.81,5220,5300,5120,6760,3640,5200,5191.99,0.64,0,-423,5396,5297,5101,5002,4806,5347,5052,41,1560,500,3740,10,1,8139954,422,-16.39,0.73,12,0.03,-316.00,7122.00,9370,20231116,-44.72,4800,20241113,7.92,8940,-42.06,20240405,4800,7.92,20241113,9000,-42.44,20231124,4800,7.92,20241113,0.33,N,377330,500,40 억,,51868,N,N,0,N,00,N diff --git a/377450/price/prices-20241101.csv b/377450/price/prices-20241101.csv index bed1a52552af..e6d9881236ba 100644 --- a/377450/price/prices-20241101.csv +++ b/377450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161121,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14100,500,2,3.68,1108075560,78754,143.63,13420,14240,13420,17680,9520,13600,14070.09,3.53,0,12083,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2444,11.27,1.36,12,0.45,1251.00,10358.00,15410,20241007,-8.50,7700,20231110,83.12,15410,-8.50,20241007,8450,66.86,20240117,15410,-8.50,20241007,7890,78.71,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N +20241119,151144,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14030,430,2,3.16,1057818220,75187,137.13,13420,14240,13420,17680,9520,13600,14069.16,3.53,0,14385,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2431,11.22,1.35,12,0.43,1251.00,10358.00,15410,20241007,-8.96,7700,20231110,82.21,15410,-8.96,20241007,8450,66.04,20240117,15410,-8.96,20241007,7890,77.82,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N +20241119,141142,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14080,480,2,3.53,984723900,69989,127.65,13420,14240,13420,17680,9520,13600,14069.70,3.53,0,15676,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2440,11.25,1.36,12,0.40,1251.00,10358.00,15410,20241007,-8.63,7700,20231110,82.86,15410,-8.63,20241007,8450,66.63,20240117,15410,-8.63,20241007,7890,78.45,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N +20241119,131145,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14140,540,2,3.97,911991640,64831,118.24,13420,14240,13420,17680,9520,13600,14067.22,3.53,0,17744,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2450,11.30,1.37,12,0.37,1251.00,10358.00,15410,20241007,-8.24,7700,20231110,83.64,15410,-8.24,20241007,8450,67.34,20240117,15410,-8.24,20241007,7890,79.21,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N +20241119,121130,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14130,530,2,3.90,812895810,57821,105.46,13420,14240,13420,17680,9520,13600,14058.83,3.53,0,18016,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2449,11.29,1.36,12,0.33,1251.00,10358.00,15410,20241007,-8.31,7700,20231110,83.51,15410,-8.31,20241007,8450,67.22,20240117,15410,-8.31,20241007,7890,79.09,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N +20241119,111144,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14140,540,2,3.97,766497680,54539,99.47,13420,14240,13420,17680,9520,13600,14054.12,3.53,0,18045,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2450,11.30,1.37,12,0.31,1251.00,10358.00,15410,20241007,-8.24,7700,20231110,83.64,15410,-8.24,20241007,8450,67.34,20240117,15410,-8.24,20241007,7890,79.21,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N +20241119,101208,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13980,380,2,2.79,287919670,20587,37.55,13420,14050,13420,17680,9520,13600,13985.51,3.53,0,4482,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2423,11.18,1.35,12,0.12,1251.00,10358.00,15410,20241007,-9.28,7700,20231110,81.56,15410,-9.28,20241007,8450,65.44,20240117,15410,-9.28,20241007,7890,77.19,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N +20241119,091206,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13940,340,2,2.50,15362680,1116,2.04,13420,13940,13420,17680,9520,13600,13765.84,3.53,0,373,14373,13986,13593,13206,12813,14180,13400,17,4080,100,10060,10,1,17330000,2416,11.14,1.35,12,0.01,1251.00,10358.00,15410,20241007,-9.54,7700,20231110,81.04,15410,-9.54,20241007,8450,64.97,20240117,15410,-9.54,20241007,7890,76.68,20231120,3.26,N,377450,100,17 억,,611180,N,N,0,N,00,N 20241118,161128,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13600,-90,5,-0.66,751788340,54726,60.35,13200,13980,13200,17790,9590,13690,13737.34,3.62,0,-8132,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2357,10.87,1.31,12,0.32,1251.00,10358.00,15410,20241007,-11.75,7680,20231109,77.08,15410,-11.75,20241007,8450,60.95,20240117,15410,-11.75,20241007,7890,72.37,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N 20241118,151143,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13830,140,2,1.02,728880030,53051,58.50,13200,13980,13200,17790,9590,13690,13739.23,3.62,0,-8334,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2397,11.06,1.34,12,0.31,1251.00,10358.00,15410,20241007,-10.25,7680,20231109,80.08,15410,-10.25,20241007,8450,63.67,20240117,15410,-10.25,20241007,7890,75.29,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N 20241118,141145,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13850,160,2,1.17,520235750,37953,41.85,13200,13980,13200,17790,9590,13690,13707.37,3.62,0,-8896,14523,14106,13663,13246,12803,13885,13025,17,4100,100,10130,10,1,17330000,2400,11.07,1.34,12,0.22,1251.00,10358.00,15410,20241007,-10.12,7680,20231109,80.34,15410,-10.12,20241007,8450,63.91,20240117,15410,-10.12,20241007,7890,75.54,20231120,3.24,N,377450,100,17 억,,627491,N,N,0,N,00,N diff --git a/377460/price/prices-20241101.csv b/377460/price/prices-20241101.csv index 0e194997a717..3f781cac3117 100644 --- a/377460/price/prices-20241101.csv +++ b/377460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161121,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241119,151144,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241119,141142,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241119,131145,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241119,121130,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241119,111144,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241119,101208,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N +20241119,091206,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241118,161128,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241118,151143,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N 20241118,141145,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.21,0.34,12,0.00,-8025.00,4966.00,2435,20231122,-30.55,1565,20231121,8.05,1691,0.00,20240102,1691,0.00,20240102,2435,-30.55,20231122,1565,8.05,20231121,0.00,N,377460,500,76 억,,125775,N,N,0,N,00,N diff --git a/377480/price/prices-20241101.csv b/377480/price/prices-20241101.csv index 46251b9fd4be..74116f9a3c8e 100644 --- a/377480/price/prices-20241101.csv +++ b/377480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161121,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12040,230,2,1.95,1292370010,108356,99.55,12010,12210,11650,15350,8270,11810,11927.07,0.00,0,-2795,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,751,-13.33,3.68,12,1.74,-903.00,3271.00,31850,20240108,-62.20,9900,20240805,21.62,31850,-62.20,20240108,9900,21.62,20240805,31850,-62.20,20240108,9900,21.62,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241119,151144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12060,250,2,2.12,1274236430,106853,98.17,12010,12210,11650,15350,8270,11810,11925.13,0.00,0,-3181,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,752,-13.36,3.69,12,1.71,-903.00,3271.00,31850,20240108,-62.14,9900,20240805,21.82,31850,-62.14,20240108,9900,21.82,20240805,31850,-62.14,20240108,9900,21.82,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241119,141142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,12170,360,2,3.05,939977380,78979,72.56,12010,12210,11650,15350,8270,11810,11901.61,0.00,0,-6286,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,759,-13.48,3.72,12,1.27,-903.00,3271.00,31850,20240108,-61.79,9900,20240805,22.93,31850,-61.79,20240108,9900,22.93,20240805,31850,-61.79,20240108,9900,22.93,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241119,131145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11870,60,2,0.51,607801170,51465,47.28,12010,12150,11650,15350,8270,11810,11809.99,0.00,0,1994,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,741,-13.15,3.63,12,0.82,-903.00,3271.00,31850,20240108,-62.73,9900,20240805,19.90,31850,-62.73,20240108,9900,19.90,20240805,31850,-62.73,20240108,9900,19.90,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241119,121130,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11820,10,2,0.08,561457670,47557,43.69,12010,12150,11650,15350,8270,11810,11805.99,0.00,0,1389,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,737,-13.09,3.61,12,0.76,-903.00,3271.00,31850,20240108,-62.89,9900,20240805,19.39,31850,-62.89,20240108,9900,19.39,20240805,31850,-62.89,20240108,9900,19.39,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241119,111144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11760,-50,5,-0.42,526319070,44577,40.96,12010,12150,11650,15350,8270,11810,11806.96,0.00,0,1015,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,734,-13.02,3.60,12,0.71,-903.00,3271.00,31850,20240108,-63.08,9900,20240805,18.79,31850,-63.08,20240108,9900,18.79,20240805,31850,-63.08,20240108,9900,18.79,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241119,101209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11780,-30,5,-0.25,434373420,36764,33.78,12010,12150,11650,15350,8270,11810,11815.18,0.00,0,1498,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,735,-13.05,3.60,12,0.59,-903.00,3271.00,31850,20240108,-63.01,9900,20240805,18.99,31850,-63.01,20240108,9900,18.99,20240805,31850,-63.01,20240108,9900,18.99,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N +20241119,091207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11770,-40,5,-0.34,133453230,11201,10.29,12010,12150,11750,15350,8270,11810,11914.40,0.00,0,-5550,12550,12180,11550,11180,10550,12365,11365,31,3540,500,8500,10,1,6239246,734,-13.03,3.60,12,0.18,-903.00,3271.00,31850,20240108,-63.05,9900,20240805,18.89,31850,-63.05,20240108,9900,18.89,20240805,31850,-63.05,20240108,9900,18.89,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N 20241118,161128,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11810,800,2,7.27,1258901190,107891,178.13,11000,11920,10920,14310,7710,11010,11667.59,0.00,0,10589,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,737,-13.08,3.61,12,1.73,-903.00,3271.00,31850,20240108,-62.92,9900,20240805,19.29,31850,-62.92,20240108,9900,19.29,20240805,31850,-62.92,20240108,9900,19.29,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N 20241118,151143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11770,760,2,6.90,1229783350,105426,174.06,11000,11920,10920,14310,7710,11010,11664.91,0.00,0,10248,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,734,-13.03,3.60,12,1.69,-903.00,3271.00,31850,20240108,-63.05,9900,20240805,18.89,31850,-63.05,20240108,9900,18.89,20240805,31850,-63.05,20240108,9900,18.89,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N 20241118,141145,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,11780,770,2,6.99,1166905430,100076,165.22,11000,11920,10920,14310,7710,11010,11660.21,0.00,0,8937,11656,11332,10956,10632,10256,11495,10795,31,3300,500,7920,10,1,6239246,735,-13.05,3.60,12,1.60,-903.00,3271.00,31850,20240108,-63.01,9900,20240805,18.99,31850,-63.01,20240108,9900,18.99,20240805,31850,-63.01,20240108,9900,18.99,20240805,0.10,N,377480,500,31 억,,0,N,N,0,N,00,N diff --git a/377740/price/prices-20241101.csv b/377740/price/prices-20241101.csv index 3a988b9cc8b5..ae557a486f74 100644 --- a/377740/price/prices-20241101.csv +++ b/377740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161121,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4700,55,2,1.18,504254320,108356,112.07,4620,4725,4595,6030,3255,4645,4653.66,0.47,0,-12010,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4797,-23.38,0.31,12,0.11,-201.00,15252.00,6400,20240819,-26.56,3865,20240408,21.60,6400,-26.56,20240819,3865,21.60,20240408,6400,-26.56,20240819,3865,21.60,20240408,0.49,N,377740,500,510 억,,480567,N,N,3761,N,00,N +20241119,151145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4705,60,2,1.29,479025835,102990,106.52,4620,4725,4595,6030,3255,4645,4651.23,0.47,0,-13009,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4802,-23.41,0.31,12,0.10,-201.00,15252.00,6400,20240819,-26.48,3865,20240408,21.73,6400,-26.48,20240819,3865,21.73,20240408,6400,-26.48,20240819,3865,21.73,20240408,0.49,N,377740,500,510 억,,480567,N,N,10380,N,00,N +20241119,141142,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4710,65,2,1.40,406053510,87451,90.45,4620,4725,4595,6030,3255,4645,4643.20,0.47,0,-13755,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4807,-23.43,0.31,12,0.09,-201.00,15252.00,6400,20240819,-26.41,3865,20240408,21.86,6400,-26.41,20240819,3865,21.86,20240408,6400,-26.41,20240819,3865,21.86,20240408,0.49,N,377740,500,510 억,,480567,N,N,10380,N,00,N +20241119,131145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4625,-20,5,-0.43,307311895,66385,68.66,4620,4700,4595,6030,3255,4645,4629.09,0.47,0,-11774,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4720,-23.01,0.30,12,0.07,-201.00,15252.00,6400,20240819,-27.73,3865,20240408,19.66,6400,-27.73,20240819,3865,19.66,20240408,6400,-27.73,20240819,3865,19.66,20240408,0.49,N,377740,500,510 억,,480567,N,N,10380,N,00,N +20241119,121131,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4620,-25,5,-0.54,284071265,61350,63.45,4620,4700,4595,6030,3255,4645,4630.19,0.47,0,-12052,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4715,-22.99,0.30,12,0.06,-201.00,15252.00,6400,20240819,-27.81,3865,20240408,19.53,6400,-27.81,20240819,3865,19.53,20240408,6400,-27.81,20240819,3865,19.53,20240408,0.49,N,377740,500,510 억,,480567,N,N,10380,N,00,N +20241119,111145,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4610,-35,5,-0.75,253875850,54802,56.68,4620,4700,4595,6030,3255,4645,4632.46,0.47,0,-11082,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4705,-22.94,0.30,12,0.05,-201.00,15252.00,6400,20240819,-27.97,3865,20240408,19.28,6400,-27.97,20240819,3865,19.28,20240408,6400,-27.97,20240819,3865,19.28,20240408,0.49,N,377740,500,510 억,,480567,N,N,10380,N,00,N +20241119,101209,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4665,20,2,0.43,98610240,21197,21.92,4620,4700,4605,6030,3255,4645,4652.30,0.47,0,-1782,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4761,-23.21,0.31,12,0.02,-201.00,15252.00,6400,20240819,-27.11,3865,20240408,20.70,6400,-27.11,20240819,3865,20.70,20240408,6400,-27.11,20240819,3865,20.70,20240408,0.49,N,377740,500,510 억,,480567,N,N,10380,N,00,N +20241119,091207,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4685,40,2,0.86,47031730,10146,10.49,4620,4690,4605,6030,3255,4645,4634.87,0.47,0,154,4871,4757,4701,4587,4531,4730,4560,510,1385,500,3430,5,1,102056048,4781,-23.31,0.31,12,0.01,-201.00,15252.00,6400,20240819,-26.80,3865,20240408,21.22,6400,-26.80,20240819,3865,21.22,20240408,6400,-26.80,20240819,3865,21.22,20240408,0.49,N,377740,500,510 억,,480567,N,N,10380,N,00,N 20241118,161129,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4645,-75,5,-1.59,452117590,96415,47.67,4675,4815,4645,6130,3305,4720,4689.57,0.50,0,-25592,4893,4806,4693,4606,4493,4850,4650,510,1410,500,3490,5,1,102056048,4741,-23.11,0.30,12,0.09,-201.00,15252.00,6400,20240819,-27.42,3865,20240408,20.18,6400,-27.42,20240819,3865,20.18,20240408,6400,-27.42,20240819,3865,20.18,20240408,0.51,N,377740,500,510 억,,512860,N,N,10380,N,00,N 20241118,151144,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4665,-55,5,-1.17,374522920,79726,39.42,4675,4815,4650,6130,3305,4720,4697.63,0.50,0,-25810,4893,4806,4693,4606,4493,4850,4650,510,1410,500,3490,5,1,102056048,4761,-23.21,0.31,12,0.08,-201.00,15252.00,6400,20240819,-27.11,3865,20240408,20.70,6400,-27.11,20240819,3865,20.70,20240408,6400,-27.11,20240819,3865,20.70,20240408,0.51,N,377740,500,510 억,,512860,N,N,30619,N,00,N 20241118,141146,55,60.00,KOSPI,,의약품,N,N,N,Y,60,N,4660,-60,5,-1.27,338970320,72118,35.66,4675,4815,4650,6130,3305,4720,4700.22,0.50,0,-24979,4893,4806,4693,4606,4493,4850,4650,510,1410,500,3490,5,1,102056048,4756,-23.18,0.31,12,0.07,-201.00,15252.00,6400,20240819,-27.19,3865,20240408,20.57,6400,-27.19,20240819,3865,20.57,20240408,6400,-27.19,20240819,3865,20.57,20240408,0.51,N,377740,500,510 억,,512860,N,N,30619,N,00,N diff --git a/378340/price/prices-20241101.csv b/378340/price/prices-20241101.csv index 71c5f4cf5f45..37cd923c8c21 100644 --- a/378340/price/prices-20241101.csv +++ b/378340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161122,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14410,-30,5,-0.21,3533184630,247483,61.78,14410,14590,14100,18770,10110,14440,14275.44,1.47,0,-24341,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3067,-43.14,2.39,12,1.16,-334.00,6025.00,35700,20240329,-59.64,11880,20240808,21.30,35700,-59.64,20240329,11880,21.30,20240808,35700,-59.64,20240329,11880,21.30,20240808,2.81,N,378340,500,106 억,,313201,N,N,62,N,00,N +20241119,151145,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14300,-140,5,-0.97,3335572100,233747,58.35,14410,14590,14100,18770,10110,14440,14270.01,1.47,0,-24614,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3044,-42.81,2.37,12,1.10,-334.00,6025.00,35700,20240329,-59.94,11880,20240808,20.37,35700,-59.94,20240329,11880,20.37,20240808,35700,-59.94,20240329,11880,20.37,20240808,2.81,N,378340,500,106 억,,313201,N,N,128,N,00,N +20241119,141143,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14170,-270,5,-1.87,2722354250,190511,47.55,14410,14590,14120,18770,10110,14440,14289.75,1.47,0,-32842,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3016,-42.43,2.35,12,0.90,-334.00,6025.00,35700,20240329,-60.31,11880,20240808,19.28,35700,-60.31,20240329,11880,19.28,20240808,35700,-60.31,20240329,11880,19.28,20240808,2.81,N,378340,500,106 억,,313201,N,N,128,N,00,N +20241119,131146,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14310,-130,5,-0.90,2245615330,156914,39.17,14410,14590,14150,18770,10110,14440,14311.12,1.47,0,-25067,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3046,-42.84,2.38,12,0.74,-334.00,6025.00,35700,20240329,-59.92,11880,20240808,20.45,35700,-59.92,20240329,11880,20.45,20240808,35700,-59.92,20240329,11880,20.45,20240808,2.81,N,378340,500,106 억,,313201,N,N,128,N,00,N +20241119,121131,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14320,-120,5,-0.83,2011773210,140527,35.08,14410,14590,14150,18770,10110,14440,14315.92,1.47,0,-23899,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3048,-42.87,2.38,12,0.66,-334.00,6025.00,35700,20240329,-59.89,11880,20240808,20.54,35700,-59.89,20240329,11880,20.54,20240808,35700,-59.89,20240329,11880,20.54,20240808,2.81,N,378340,500,106 억,,313201,N,N,128,N,00,N +20241119,111145,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14270,-170,5,-1.18,1705990020,119089,29.73,14410,14590,14150,18770,10110,14440,14325.34,1.47,0,-20337,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3037,-42.72,2.37,12,0.56,-334.00,6025.00,35700,20240329,-60.03,11880,20240808,20.12,35700,-60.03,20240329,11880,20.12,20240808,35700,-60.03,20240329,11880,20.12,20240808,2.81,N,378340,500,106 억,,313201,N,N,128,N,00,N +20241119,101209,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14240,-200,5,-1.39,1345449820,93910,23.44,14410,14590,14150,18770,10110,14440,14327.01,1.47,0,-17023,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3031,-42.63,2.36,12,0.44,-334.00,6025.00,35700,20240329,-60.11,11880,20240808,19.87,35700,-60.11,20240329,11880,19.87,20240808,35700,-60.11,20240329,11880,19.87,20240808,2.81,N,378340,500,106 억,,313201,N,N,128,N,00,N +20241119,091207,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14250,-190,5,-1.32,448082810,31140,7.77,14410,14590,14250,18770,10110,14440,14389.30,1.47,0,-8714,15113,14776,14553,14216,13993,14665,14105,106,4330,500,10100,10,1,21285882,3033,-42.66,2.37,12,0.15,-334.00,6025.00,35700,20240329,-60.08,11880,20240808,19.95,35700,-60.08,20240329,11880,19.95,20240808,35700,-60.08,20240329,11880,19.95,20240808,2.81,N,378340,500,106 억,,313201,N,N,128,N,00,N 20241118,161129,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14440,-130,5,-0.89,5783489960,395612,38.05,14570,14890,14330,18940,10200,14570,14619.52,1.69,0,-47697,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3074,-43.23,2.40,12,1.86,-334.00,6025.00,35700,20240329,-59.55,11880,20240808,21.55,35700,-59.55,20240329,11880,21.55,20240808,35700,-59.55,20240329,11880,21.55,20240808,3.15,N,378340,500,106 억,,360405,N,N,127,N,00,N 20241118,151144,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14400,-170,5,-1.17,5567513420,380656,36.61,14570,14890,14330,18940,10200,14570,14626.12,1.69,0,-52116,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3065,-43.11,2.39,12,1.79,-334.00,6025.00,35700,20240329,-59.66,11880,20240808,21.21,35700,-59.66,20240329,11880,21.21,20240808,35700,-59.66,20240329,11880,21.21,20240808,3.15,N,378340,500,106 억,,360405,N,N,317,N,00,N 20241118,141146,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,14450,-120,5,-0.82,4869394700,332136,31.95,14570,14890,14400,18940,10200,14570,14660.87,1.69,0,-52609,16170,15370,14660,13860,13150,15015,13505,106,4370,500,10190,10,1,21285882,3076,-43.26,2.40,12,1.56,-334.00,6025.00,35700,20240329,-59.52,11880,20240808,21.63,35700,-59.52,20240329,11880,21.63,20240808,35700,-59.52,20240329,11880,21.63,20240808,3.15,N,378340,500,106 억,,360405,N,N,317,N,00,N diff --git a/378800/price/prices-20241101.csv b/378800/price/prices-20241101.csv index b3f113a981b5..8ec6c5d59e46 100644 --- a/378800/price/prices-20241101.csv +++ b/378800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161122,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4680,-170,5,-3.51,8997090645,1867714,23.63,4815,4965,4680,6300,3395,4850,4817.38,1.90,0,-76110,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1411,-8.65,5.69,12,6.20,-541.00,823.00,5900,20241023,-20.68,1389,20240708,236.93,5900,-20.68,20241023,1389,236.93,20240708,5900,-20.68,20241023,1389,236.93,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N +20241119,151145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4735,-115,5,-2.37,8628794780,1789357,22.64,4815,4965,4700,6300,3395,4850,4822.27,1.90,0,-72178,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1427,-8.75,5.75,12,5.94,-541.00,823.00,5900,20241023,-19.75,1389,20240708,240.89,5900,-19.75,20241023,1389,240.89,20240708,5900,-19.75,20241023,1389,240.89,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N +20241119,141143,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4755,-95,5,-1.96,7728446505,1598867,20.23,4815,4965,4740,6300,3395,4850,4833.69,1.90,0,-107801,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1433,-8.79,5.78,12,5.30,-541.00,823.00,5900,20241023,-19.41,1389,20240708,242.33,5900,-19.41,20241023,1389,242.33,20240708,5900,-19.41,20241023,1389,242.33,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N +20241119,131146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4805,-45,5,-0.93,6916739120,1428755,18.08,4815,4965,4760,6300,3395,4850,4841.09,1.90,0,-114285,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1448,-8.88,5.84,12,4.74,-541.00,823.00,5900,20241023,-18.56,1389,20240708,245.93,5900,-18.56,20241023,1389,245.93,20240708,5900,-18.56,20241023,1389,245.93,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N +20241119,121131,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4835,-15,5,-0.31,6209447040,1281762,16.22,4815,4965,4760,6300,3395,4850,4844.46,1.90,0,-44899,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1457,-8.94,5.87,12,4.25,-541.00,823.00,5900,20241023,-18.05,1389,20240708,248.09,5900,-18.05,20241023,1389,248.09,20240708,5900,-18.05,20241023,1389,248.09,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N +20241119,111145,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4830,-20,5,-0.41,5548130495,1145419,14.49,4815,4965,4760,6300,3395,4850,4843.75,1.90,0,-69277,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1456,-8.93,5.87,12,3.80,-541.00,823.00,5900,20241023,-18.14,1389,20240708,247.73,5900,-18.14,20241023,1389,247.73,20240708,5900,-18.14,20241023,1389,247.73,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N +20241119,101210,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4770,-80,5,-1.65,4302746450,888491,11.24,4815,4965,4760,6300,3395,4850,4842.75,1.90,0,-86351,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1438,-8.82,5.80,12,2.95,-541.00,823.00,5900,20241023,-19.15,1389,20240708,243.41,5900,-19.15,20241023,1389,243.41,20240708,5900,-19.15,20241023,1389,243.41,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N +20241119,091208,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4910,60,2,1.24,1400642310,288926,3.66,4815,4940,4760,6300,3395,4850,4847.75,1.90,0,-13624,5650,5250,4800,4400,3950,5450,4600,151,1450,500,3000,5,1,30143031,1480,-9.08,5.97,12,0.96,-541.00,823.00,5900,20241023,-16.78,1389,20240708,253.49,5900,-16.78,20241023,1389,253.49,20240708,5900,-16.78,20241023,1389,253.49,20240708,0.03,N,378800,500,150 억,,572654,N,N,0,N,00,N 20241118,161129,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4850,345,2,7.66,38844147630,7865993,258.52,4460,5200,4350,5850,3155,4505,4938.48,0.45,0,449784,5121,4812,4556,4247,3991,4967,4402,151,1345,500,2790,5,1,30143031,1462,-8.96,5.89,12,26.10,-541.00,823.00,5900,20241023,-17.80,1389,20240708,249.17,5900,-17.80,20241023,1389,249.17,20240708,5900,-17.80,20241023,1389,249.17,20240708,0.02,N,378800,500,150 억,,134979,N,N,0,N,00,N 20241118,151144,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4870,365,2,8.10,38198120845,7732830,254.14,4460,5200,4350,5850,3155,4505,4939.89,0.45,0,460995,5121,4812,4556,4247,3991,4967,4402,151,1345,500,2790,5,1,30143031,1468,-9.00,5.92,12,25.65,-541.00,823.00,5900,20241023,-17.46,1389,20240708,250.61,5900,-17.46,20241023,1389,250.61,20240708,5900,-17.46,20241023,1389,250.61,20240708,0.02,N,378800,500,150 억,,134979,N,N,0,N,00,N 20241118,141146,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4875,370,2,8.21,36790147435,7443206,244.63,4460,5200,4350,5850,3155,4505,4942.94,0.45,0,485087,5121,4812,4556,4247,3991,4967,4402,151,1345,500,2790,5,1,30143031,1469,-9.01,5.92,12,24.69,-541.00,823.00,5900,20241023,-17.37,1389,20240708,250.97,5900,-17.37,20241023,1389,250.97,20240708,5900,-17.37,20241023,1389,250.97,20240708,0.02,N,378800,500,150 억,,134979,N,N,0,N,00,N diff --git a/378850/price/prices-20241101.csv b/378850/price/prices-20241101.csv index 271b2ae36aa5..691a2e2f0007 100644 --- a/378850/price/prices-20241101.csv +++ b/378850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161122,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-5,5,-0.15,119460465,35115,50.59,3415,3430,3385,4435,2395,3415,3401.98,0.91,0,-7448,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,648,2.67,0.58,12,0.18,1275.00,5925.00,5560,20240621,-38.67,3250,20241115,4.92,5560,-38.67,20240621,3250,4.92,20241115,5560,-38.67,20240621,3250,4.92,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N +20241119,151145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,-15,5,-0.44,113784265,33444,48.18,3415,3430,3385,4435,2395,3415,3402.23,0.91,0,-7330,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,646,2.67,0.57,12,0.18,1275.00,5925.00,5560,20240621,-38.85,3250,20241115,4.62,5560,-38.85,20240621,3250,4.62,20241115,5560,-38.85,20240621,3250,4.62,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N +20241119,141143,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3395,-20,5,-0.59,83564170,24533,35.34,3415,3430,3385,4435,2395,3415,3406.19,0.91,0,-4935,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,645,2.66,0.57,12,0.13,1275.00,5925.00,5560,20240621,-38.94,3250,20241115,4.46,5560,-38.94,20240621,3250,4.46,20241115,5560,-38.94,20240621,3250,4.46,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N +20241119,131146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-5,5,-0.15,80298010,23573,33.96,3415,3430,3385,4435,2395,3415,3406.36,0.91,0,-4403,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,648,2.67,0.58,12,0.12,1275.00,5925.00,5560,20240621,-38.67,3250,20241115,4.92,5560,-38.67,20240621,3250,4.92,20241115,5560,-38.67,20240621,3250,4.92,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N +20241119,121131,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,-15,5,-0.44,68828220,20206,29.11,3415,3430,3385,4435,2395,3415,3406.33,0.91,0,-2899,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,646,2.67,0.57,12,0.11,1275.00,5925.00,5560,20240621,-38.85,3250,20241115,4.62,5560,-38.85,20240621,3250,4.62,20241115,5560,-38.85,20240621,3250,4.62,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N +20241119,111145,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3400,-15,5,-0.44,50821110,14910,21.48,3415,3430,3385,4435,2395,3415,3408.53,0.91,0,-875,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,646,2.67,0.57,12,0.08,1275.00,5925.00,5560,20240621,-38.85,3250,20241115,4.62,5560,-38.85,20240621,3250,4.62,20241115,5560,-38.85,20240621,3250,4.62,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N +20241119,101210,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3425,10,2,0.29,39090000,11466,16.52,3415,3425,3385,4435,2395,3415,3409.21,0.91,0,65,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,651,2.69,0.58,12,0.06,1275.00,5925.00,5560,20240621,-38.40,3250,20241115,5.38,5560,-38.40,20240621,3250,5.38,20241115,5560,-38.40,20240621,3250,5.38,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N +20241119,091208,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,-5,5,-0.15,14428320,4231,6.10,3415,3420,3395,4435,2395,3415,3410.14,0.91,0,-927,3478,3446,3423,3391,3368,3462,3407,95,1020,500,2180,5,1,18993623,648,2.67,0.58,12,0.02,1275.00,5925.00,5560,20240621,-38.67,3250,20241115,4.92,5560,-38.67,20240621,3250,4.92,20241115,5560,-38.67,20240621,3250,4.92,20241115,1.83,N,378850,500,94 억,,172149,N,N,8,N,00,N 20241118,161129,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3415,5,2,0.15,237703435,69409,84.50,3410,3455,3400,4430,2390,3410,3424.68,0.88,0,3740,3530,3470,3360,3300,3190,3500,3330,95,1020,500,2180,5,1,18993623,649,2.68,0.58,12,0.37,1275.00,5925.00,5560,20240621,-38.58,3250,20241115,5.08,5560,-38.58,20240621,3250,5.08,20241115,5560,-38.58,20240621,3250,5.08,20241115,1.87,N,378850,500,94 억,,168053,N,N,8,N,00,N 20241118,151144,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3435,25,2,0.73,232817200,67976,82.76,3410,3455,3400,4430,2390,3410,3424.99,0.88,0,3705,3530,3470,3360,3300,3190,3500,3330,95,1020,500,2180,5,1,18993623,652,2.69,0.58,12,0.36,1275.00,5925.00,5560,20240621,-38.22,3250,20241115,5.69,5560,-38.22,20240621,3250,5.69,20241115,5560,-38.22,20240621,3250,5.69,20241115,1.87,N,378850,500,94 억,,168053,N,N,0,N,00,N 20241118,141146,57,100.00,KOSPI,,운수.장비,N,N,N,N, ,N,3410,0,3,0.00,196338445,57302,69.76,3410,3455,3400,4430,2390,3410,3426.38,0.88,0,8035,3530,3470,3360,3300,3190,3500,3330,95,1020,500,2180,5,1,18993623,648,2.67,0.58,12,0.30,1275.00,5925.00,5560,20240621,-38.67,3250,20241115,4.92,5560,-38.67,20240621,3250,4.92,20241115,5560,-38.67,20240621,3250,4.92,20241115,1.87,N,378850,500,94 억,,168053,N,N,0,N,00,N diff --git a/379390/price/prices-20241101.csv b/379390/price/prices-20241101.csv index 07b3160e09fa..0798073b11f5 100644 --- a/379390/price/prices-20241101.csv +++ b/379390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161122,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-200,5,-2.04,48400,5,500.00,9800,9800,9600,11270,8330,9800,9680.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241119,151146,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-200,5,-2.04,48400,5,500.00,9800,9800,9600,11270,8330,9800,9680.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241119,141143,57,100.00,KONEX,,,N,N,N,N, ,N,9600,-200,5,-2.04,48400,5,500.00,9800,9800,9600,11270,8330,9800,9680.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,273,29.00,2.41,12,0.00,331.00,3986.00,10000,20240621,-4.00,7910,20231115,21.37,10000,-4.00,20240621,8190,17.22,20240527,10000,-4.00,20240621,8190,17.22,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241119,131146,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,19600,2,200.00,9800,9800,9800,11270,8330,9800,9800.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,278,29.61,2.46,12,0.00,331.00,3986.00,10000,20240621,-2.00,7910,20231115,23.89,10000,-2.00,20240621,8190,19.66,20240527,10000,-2.00,20240621,8190,19.66,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241119,121132,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,19600,2,200.00,9800,9800,9800,11270,8330,9800,9800.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,278,29.61,2.46,12,0.00,331.00,3986.00,10000,20240621,-2.00,7910,20231115,23.89,10000,-2.00,20240621,8190,19.66,20240527,10000,-2.00,20240621,8190,19.66,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241119,111146,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,19600,2,200.00,9800,9800,9800,11270,8330,9800,9800.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,278,29.61,2.46,12,0.00,331.00,3986.00,10000,20240621,-2.00,7910,20231115,23.89,10000,-2.00,20240621,8190,19.66,20240527,10000,-2.00,20240621,8190,19.66,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241119,101210,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,9800,1,100.00,9800,9800,9800,11270,8330,9800,9800.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,278,29.61,2.46,12,0.00,331.00,3986.00,10000,20240621,-2.00,7910,20231115,23.89,10000,-2.00,20240621,8190,19.66,20240527,10000,-2.00,20240621,8190,19.66,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N +20241119,091208,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6660,10,1,2841460,278,29.61,2.46,12,0.00,331.00,3986.00,10000,20240621,-2.00,7910,20231115,23.89,10000,-2.00,20240621,8190,19.66,20240527,10000,-2.00,20240621,8190,19.66,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241118,161130,57,100.00,KONEX,,,N,N,N,N, ,N,9800,110,2,1.14,9800,1,100.00,9800,9800,9800,11140,8240,9690,9800.00,0.00,0,0,9690,9690,9690,9690,9690,9690,9690,14,1450,500,6580,10,1,2841460,278,29.61,2.46,12,0.00,331.00,3986.00,10000,20240621,-2.00,7910,20231115,23.89,10000,-2.00,20240621,8190,19.66,20240527,10000,-2.00,20240621,8190,19.66,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241118,151145,57,100.00,KONEX,,,N,N,N,N, ,N,9800,110,2,1.14,9800,1,100.00,9800,9800,9800,11140,8240,9690,9800.00,0.00,0,0,9690,9690,9690,9690,9690,9690,9690,14,1450,500,6580,10,1,2841460,278,29.61,2.46,12,0.00,331.00,3986.00,10000,20240621,-2.00,7910,20231115,23.89,10000,-2.00,20240621,8190,19.66,20240527,10000,-2.00,20240621,8190,19.66,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N 20241118,141146,57,100.00,KONEX,,,N,N,N,N, ,N,9800,110,2,1.14,9800,1,100.00,9800,9800,9800,11140,8240,9690,9800.00,0.00,0,0,9690,9690,9690,9690,9690,9690,9690,14,1450,500,6580,10,1,2841460,278,29.61,2.46,12,0.00,331.00,3986.00,10000,20240621,-2.00,7910,20231115,23.89,10000,-2.00,20240621,8190,19.66,20240527,10000,-2.00,20240621,8190,19.66,20240527,0.00,N,379390,500,14 억,,0,N,N,0,N,00,N diff --git a/380540/price/prices-20241101.csv b/380540/price/prices-20241101.csv index 459ff976cc3e..fb2463202285 100644 --- a/380540/price/prices-20241101.csv +++ b/380540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161122,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1400,-49,5,-3.38,6768712989,4650759,271.17,1557,1600,1300,1883,1015,1449,1455.41,2.68,0,-676904,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,417,-8.97,1.77,12,15.62,-156.00,791.00,2220,20240112,-36.94,950,20240923,47.37,2220,-36.94,20240112,950,47.37,20240923,2220,-36.94,20240112,950,47.37,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N +20241119,151146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1389,-60,5,-4.14,6727496630,4621189,269.44,1557,1600,1300,1883,1015,1449,1455.79,2.68,0,-668891,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,414,-8.90,1.76,12,15.52,-156.00,791.00,2220,20240112,-37.43,950,20240923,46.21,2220,-37.43,20240112,950,46.21,20240923,2220,-37.43,20240112,950,46.21,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N +20241119,141144,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1447,-2,5,-0.14,6472332017,4440886,258.93,1557,1600,1300,1883,1015,1449,1457.44,2.68,0,-703385,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,431,-9.28,1.83,12,14.91,-156.00,791.00,2220,20240112,-34.82,950,20240923,52.32,2220,-34.82,20240112,950,52.32,20240923,2220,-34.82,20240112,950,52.32,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N +20241119,131147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1357,-92,5,-6.35,5830998644,3985052,232.35,1557,1600,1300,1883,1015,1449,1463.22,2.68,0,-698996,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,404,-8.70,1.72,12,13.38,-156.00,791.00,2220,20240112,-38.87,950,20240923,42.84,2220,-38.87,20240112,950,42.84,20240923,2220,-38.87,20240112,950,42.84,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N +20241119,121132,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1326,-123,5,-8.49,5595504032,3811159,222.21,1557,1600,1300,1883,1015,1449,1468.19,2.68,0,-662495,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,395,-8.50,1.68,12,12.80,-156.00,791.00,2220,20240112,-40.27,950,20240923,39.58,2220,-40.27,20240112,950,39.58,20240923,2220,-40.27,20240112,950,39.58,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N +20241119,111146,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1300,-149,5,-10.28,5498894580,3737788,217.94,1557,1600,1300,1883,1015,1449,1471.16,2.68,0,-634459,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,387,-8.33,1.64,12,12.55,-156.00,791.00,2220,20240112,-41.44,950,20240923,36.84,2220,-41.44,20240112,950,36.84,20240923,2220,-41.44,20240112,950,36.84,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N +20241119,101211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1348,-101,5,-6.97,4996752756,3360019,195.91,1557,1600,1340,1883,1015,1449,1487.12,2.68,0,-569803,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,401,-8.64,1.70,12,11.28,-156.00,791.00,2220,20240112,-39.28,950,20240923,41.89,2220,-39.28,20240112,950,41.89,20240923,2220,-39.28,20240112,950,41.89,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N +20241119,091208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1484,35,2,2.42,3152664662,2058383,120.02,1557,1600,1470,1883,1015,1449,1531.62,2.68,0,-501429,1537,1493,1405,1361,1273,1515,1383,30,434,100,920,1,1,29779596,442,-9.51,1.88,12,6.91,-156.00,791.00,2220,20240112,-33.15,950,20240923,56.21,2220,-33.15,20240112,950,56.21,20240923,2220,-33.15,20240112,950,56.21,20240923,1.98,N,380540,100,29 억,,796662,N,N,0,N,00,N 20241118,161130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1449,132,2,10.02,2026357062,1433437,144.06,1318,1449,1317,1712,922,1317,1413.56,2.28,0,124692,1445,1380,1322,1257,1199,1413,1290,30,395,100,840,1,1,29779596,432,-9.29,1.83,12,4.81,-156.00,791.00,2220,20240112,-34.73,950,20240923,52.53,2220,-34.73,20240112,950,52.53,20240923,2220,-34.73,20240112,950,52.53,20240923,2.03,N,380540,100,29 억,,680334,N,N,0,N,00,N 20241118,151145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1423,106,2,8.05,1830524252,1297146,130.36,1318,1444,1317,1712,922,1317,1411.19,2.28,0,78490,1445,1380,1322,1257,1199,1413,1290,30,395,100,840,1,1,29779596,424,-9.12,1.80,12,4.36,-156.00,791.00,2220,20240112,-35.90,950,20240923,49.79,2220,-35.90,20240112,950,49.79,20240923,2220,-35.90,20240112,950,49.79,20240923,2.03,N,380540,100,29 억,,680334,N,N,0,N,00,N 20241118,141147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,1422,105,2,7.97,1647095475,1167912,117.37,1318,1444,1317,1712,922,1317,1410.29,2.28,0,61915,1445,1380,1322,1257,1199,1413,1290,30,395,100,840,1,1,29779596,423,-9.12,1.80,12,3.92,-156.00,791.00,2220,20240112,-35.95,950,20240923,49.68,2220,-35.95,20240112,950,49.68,20240923,2220,-35.95,20240112,950,49.68,20240923,2.03,N,380540,100,29 억,,680334,N,N,0,N,00,N diff --git a/381620/price/prices-20241101.csv b/381620/price/prices-20241101.csv index 6865713c471c..4840c938a844 100644 --- a/381620/price/prices-20241101.csv +++ b/381620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23700,550,2,2.38,721169750,30402,74.74,23100,24150,23000,30050,16250,23150,23722.26,0.61,0,2841,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1036,30.11,4.28,12,0.70,787.00,5536.00,64200,20240930,-63.08,21950,20241115,7.97,64200,-63.08,20240930,21950,7.97,20241115,64200,-63.08,20240930,21950,7.97,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N +20241119,151146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23500,350,2,1.51,674013900,28415,69.86,23100,24150,23000,30050,16250,23150,23721.56,0.61,0,2823,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1028,29.86,4.24,12,0.65,787.00,5536.00,64200,20240930,-63.40,21950,20241115,7.06,64200,-63.40,20240930,21950,7.06,20241115,64200,-63.40,20240930,21950,7.06,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N +20241119,141144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23700,550,2,2.38,617197400,26005,63.93,23100,24150,23000,30050,16250,23150,23735.15,0.61,0,2001,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1036,30.11,4.28,12,0.59,787.00,5536.00,64200,20240930,-63.08,21950,20241115,7.97,64200,-63.08,20240930,21950,7.97,20241115,64200,-63.08,20240930,21950,7.97,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N +20241119,131147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23850,700,2,3.02,562225200,23682,58.22,23100,24150,23000,30050,16250,23150,23742.11,0.61,0,1812,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1043,30.30,4.31,12,0.54,787.00,5536.00,64200,20240930,-62.85,21950,20241115,8.66,64200,-62.85,20240930,21950,8.66,20241115,64200,-62.85,20240930,21950,8.66,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N +20241119,121132,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23850,700,2,3.02,523651850,22063,54.24,23100,24150,23000,30050,16250,23150,23735.98,0.61,0,1449,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1043,30.30,4.31,12,0.50,787.00,5536.00,64200,20240930,-62.85,21950,20241115,8.66,64200,-62.85,20240930,21950,8.66,20241115,64200,-62.85,20240930,21950,8.66,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N +20241119,111146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23550,400,2,1.73,462051950,19463,47.85,23100,24150,23000,30050,16250,23150,23741.84,0.61,0,690,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1030,29.92,4.25,12,0.45,787.00,5536.00,64200,20240930,-63.32,21950,20241115,7.29,64200,-63.32,20240930,21950,7.29,20241115,64200,-63.32,20240930,21950,7.29,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N +20241119,101211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,24050,900,2,3.89,333861000,14084,34.62,23100,24100,23000,30050,16250,23150,23707.36,0.61,0,618,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1052,30.56,4.34,12,0.32,787.00,5536.00,64200,20240930,-62.54,21950,20241115,9.57,64200,-62.54,20240930,21950,9.57,20241115,64200,-62.54,20240930,21950,9.57,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N +20241119,091209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23000,-150,5,-0.65,28951250,1253,3.08,23100,23400,23000,30050,16250,23150,23103.31,0.61,0,-553,24050,23600,23000,22550,21950,23825,22775,4,6900,100,16200,50,1,4372640,1006,29.22,4.15,12,0.03,787.00,5536.00,64200,20240930,-64.17,21950,20241115,4.78,64200,-64.17,20240930,21950,4.78,20241115,64200,-64.17,20240930,21950,4.78,20241115,0.28,N,381620,100,4 억,,26830,N,N,0,N,00,N 20241118,161130,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23150,750,2,3.35,934290800,40364,76.89,22400,23450,22400,29100,15700,22400,23149.61,0.38,0,10226,23566,22982,22466,21882,21366,22725,21625,4,6700,100,15680,50,1,4372640,1012,29.42,4.18,12,0.92,787.00,5536.00,64200,20240930,-63.94,21950,20241115,5.47,64200,-63.94,20240930,21950,5.47,20241115,64200,-63.94,20240930,21950,5.47,20241115,0.23,N,381620,100,4 억,,16692,N,N,0,N,00,N 20241118,151145,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23100,700,2,3.12,917854300,39654,75.54,22400,23450,22400,29100,15700,22400,23149.60,0.38,0,9841,23566,22982,22466,21882,21366,22725,21625,4,6700,100,15680,50,1,4372640,1010,29.35,4.17,12,0.91,787.00,5536.00,64200,20240930,-64.02,21950,20241115,5.24,64200,-64.02,20240930,21950,5.24,20241115,64200,-64.02,20240930,21950,5.24,20241115,0.23,N,381620,100,4 억,,16692,N,N,0,N,00,N 20241118,141147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,23100,700,2,3.12,843546000,36441,69.42,22400,23450,22400,29100,15700,22400,23151.57,0.38,0,9252,23566,22982,22466,21882,21366,22725,21625,4,6700,100,15680,50,1,4372640,1010,29.35,4.17,12,0.83,787.00,5536.00,64200,20240930,-64.02,21950,20241115,5.24,64200,-64.02,20240930,21950,5.24,20241115,64200,-64.02,20240930,21950,5.24,20241115,0.23,N,381620,100,4 억,,16692,N,N,0,N,00,N diff --git a/381970/price/prices-20241101.csv b/381970/price/prices-20241101.csv index 046cef474146..096685ffc709 100644 --- a/381970/price/prices-20241101.csv +++ b/381970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161123,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12490,-40,5,-0.32,344752330,27624,58.49,12500,12580,12400,16280,8780,12530,12480.17,8.55,0,-4061,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,6018,21.17,2.56,12,0.06,590.00,4876.00,15000,20240618,-16.73,9960,20231114,25.40,15000,-16.73,20240618,10460,19.41,20240119,15000,-16.73,20240618,10100,23.66,20231211,0.37,N,381970,500,240 억,,4117891,N,N,39,N,00,N +20241119,151147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12470,-60,5,-0.48,332066510,26608,56.34,12500,12580,12400,16280,8780,12530,12479.95,8.55,0,-3967,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,6008,21.14,2.56,12,0.06,590.00,4876.00,15000,20240618,-16.87,9960,20231114,25.20,15000,-16.87,20240618,10460,19.22,20240119,15000,-16.87,20240618,10100,23.47,20231211,0.37,N,381970,500,240 억,,4117891,N,N,6304,N,00,N +20241119,141144,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12500,-30,5,-0.24,246423950,19750,41.82,12500,12580,12400,16280,8780,12530,12477.16,8.55,0,-2700,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,6023,21.19,2.56,12,0.04,590.00,4876.00,15000,20240618,-16.67,9960,20231114,25.50,15000,-16.67,20240618,10460,19.50,20240119,15000,-16.67,20240618,10100,23.76,20231211,0.37,N,381970,500,240 억,,4117891,N,N,6304,N,00,N +20241119,131147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12450,-80,5,-0.64,165452820,13278,28.12,12500,12550,12400,16280,8780,12530,12460.67,8.55,0,-4295,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,5999,21.10,2.55,12,0.03,590.00,4876.00,15000,20240618,-17.00,9960,20231114,25.00,15000,-17.00,20240618,10460,19.02,20240119,15000,-17.00,20240618,10100,23.27,20231211,0.37,N,381970,500,240 억,,4117891,N,N,6304,N,00,N +20241119,121132,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12420,-110,5,-0.88,144408660,11592,24.55,12500,12550,12400,16280,8780,12530,12457.61,8.55,0,-4100,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,5984,21.05,2.55,12,0.02,590.00,4876.00,15000,20240618,-17.20,9960,20231114,24.70,15000,-17.20,20240618,10460,18.74,20240119,15000,-17.20,20240618,10100,22.97,20231211,0.37,N,381970,500,240 억,,4117891,N,N,6304,N,00,N +20241119,111146,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12420,-110,5,-0.88,132447650,10630,22.51,12500,12550,12400,16280,8780,12530,12459.80,8.55,0,-3835,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,5984,21.05,2.55,12,0.02,590.00,4876.00,15000,20240618,-17.20,9960,20231114,24.70,15000,-17.20,20240618,10460,18.74,20240119,15000,-17.20,20240618,10100,22.97,20231211,0.37,N,381970,500,240 억,,4117891,N,N,6304,N,00,N +20241119,101211,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12420,-110,5,-0.88,103602810,8306,17.59,12500,12550,12410,16280,8780,12530,12473.25,8.55,0,-2477,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,5984,21.05,2.55,12,0.02,590.00,4876.00,15000,20240618,-17.20,9960,20231114,24.70,15000,-17.20,20240618,10460,18.74,20240119,15000,-17.20,20240618,10100,22.97,20231211,0.37,N,381970,500,240 억,,4117891,N,N,6304,N,00,N +20241119,091209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12520,-10,5,-0.08,19504690,1559,3.30,12500,12530,12490,16280,8780,12530,12511.03,8.55,0,-201,13030,12780,12550,12300,12070,12905,12425,241,3750,500,9270,10,1,48182073,6032,21.22,2.57,12,0.00,590.00,4876.00,15000,20240618,-16.53,9960,20231114,25.70,15000,-16.53,20240618,10460,19.69,20240119,15000,-16.53,20240618,10100,23.96,20231211,0.37,N,381970,500,240 억,,4117891,N,N,6304,N,00,N 20241118,161130,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12530,220,2,1.79,594897900,47206,179.44,12340,12800,12320,16000,8620,12310,12602.18,8.52,0,10263,12583,12446,12263,12126,11943,12515,12195,241,3690,500,9100,10,1,48182073,6037,21.24,2.57,12,0.10,590.00,4876.00,15000,20240618,-16.47,9960,20231114,25.80,15000,-16.47,20240618,10460,19.79,20240119,15000,-16.47,20240618,10100,24.06,20231211,0.37,N,381970,500,240 억,,4105316,N,N,6303,N,00,N 20241118,151145,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12500,190,2,1.54,542796640,43037,163.59,12340,12800,12320,16000,8620,12310,12612.33,8.52,0,7366,12583,12446,12263,12126,11943,12515,12195,241,3690,500,9100,10,1,48182073,6023,21.19,2.56,12,0.09,590.00,4876.00,15000,20240618,-16.67,9960,20231114,25.50,15000,-16.67,20240618,10460,19.50,20240119,15000,-16.67,20240618,10100,23.76,20231211,0.37,N,381970,500,240 억,,4105316,N,N,2686,N,00,N 20241118,141147,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12530,220,2,1.79,488052620,38660,146.95,12340,12800,12320,16000,8620,12310,12624.23,8.52,0,5664,12583,12446,12263,12126,11943,12515,12195,241,3690,500,9100,10,1,48182073,6037,21.24,2.57,12,0.08,590.00,4876.00,15000,20240618,-16.47,9960,20231114,25.80,15000,-16.47,20240618,10460,19.79,20240119,15000,-16.47,20240618,10100,24.06,20231211,0.37,N,381970,500,240 억,,4105316,N,N,2686,N,00,N diff --git a/382480/price/prices-20241101.csv b/382480/price/prices-20241101.csv index 2a1ab0ebfeeb..72305f107d5e 100644 --- a/382480/price/prices-20241101.csv +++ b/382480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161123,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,0,3,0.00,53919710,25539,46.86,2085,2130,2085,2740,1480,2110,2111.27,0.32,0,-2291,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,830,12.79,1.04,12,0.06,165.00,2027.00,3655,20231214,-42.27,1930,20240805,9.33,3565,-40.81,20240312,1930,9.33,20240805,3655,-42.27,20231214,1930,9.33,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N +20241119,151147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2100,-10,5,-0.47,51101110,24203,44.41,2085,2130,2085,2740,1480,2110,2111.35,0.32,0,-1998,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,826,12.73,1.04,12,0.06,165.00,2027.00,3655,20231214,-42.54,1930,20240805,8.81,3565,-41.09,20240312,1930,8.81,20240805,3655,-42.54,20231214,1930,8.81,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N +20241119,141144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,0,3,0.00,45826110,21700,39.81,2085,2130,2085,2740,1480,2110,2111.80,0.32,0,-1583,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,830,12.79,1.04,12,0.06,165.00,2027.00,3655,20231214,-42.27,1930,20240805,9.33,3565,-40.81,20240312,1930,9.33,20240805,3655,-42.27,20231214,1930,9.33,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N +20241119,131148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,0,3,0.00,43350570,20526,37.66,2085,2130,2085,2740,1480,2110,2111.98,0.32,0,-1251,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,830,12.79,1.04,12,0.05,165.00,2027.00,3655,20231214,-42.27,1930,20240805,9.33,3565,-40.81,20240312,1930,9.33,20240805,3655,-42.27,20231214,1930,9.33,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N +20241119,121133,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,0,3,0.00,34999765,16562,30.39,2085,2130,2085,2740,1480,2110,2113.26,0.32,0,-1461,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,830,12.79,1.04,12,0.04,165.00,2027.00,3655,20231214,-42.27,1930,20240805,9.33,3565,-40.81,20240312,1930,9.33,20240805,3655,-42.27,20231214,1930,9.33,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N +20241119,111146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,15,2,0.71,32408090,15336,28.14,2085,2130,2085,2740,1480,2110,2113.20,0.32,0,-1191,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,836,12.88,1.05,12,0.04,165.00,2027.00,3655,20231214,-41.86,1930,20240805,10.10,3565,-40.39,20240312,1930,10.10,20240805,3655,-41.86,20231214,1930,10.10,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N +20241119,101211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2125,15,2,0.71,21495855,10189,18.69,2085,2130,2085,2740,1480,2110,2109.71,0.32,0,1048,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,836,12.88,1.05,12,0.03,165.00,2027.00,3655,20231214,-41.86,1930,20240805,10.10,3565,-40.39,20240312,1930,10.10,20240805,3655,-41.86,20231214,1930,10.10,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N +20241119,091209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2105,-5,5,-0.24,9395390,4481,8.22,2085,2110,2085,2740,1480,2110,2096.72,0.32,0,3014,2190,2150,2100,2060,2010,2170,2080,39,630,100,1510,5,1,39357140,828,12.76,1.04,12,0.01,165.00,2027.00,3655,20231214,-42.41,1930,20240805,9.07,3565,-40.95,20240312,1930,9.07,20240805,3655,-42.41,20231214,1930,9.07,20240805,3.03,N,382480,100,39 억,,124835,N,N,0,N,00,N 20241118,161131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-5,5,-0.24,112698415,53506,84.72,2055,2140,2050,2745,1485,2115,2106.22,0.31,0,868,2188,2151,2078,2041,1968,2170,2060,39,630,100,1520,5,1,39357140,830,12.79,1.04,12,0.14,165.00,2027.00,3655,20231214,-42.27,1930,20240805,9.33,3565,-40.81,20240312,1930,9.33,20240805,3655,-42.27,20231214,1930,9.33,20240805,3.05,N,382480,100,39 억,,123838,N,N,0,N,00,N 20241118,151146,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2110,-5,5,-0.24,106950995,50783,80.41,2055,2140,2050,2745,1485,2115,2106.03,0.31,0,1242,2188,2151,2078,2041,1968,2170,2060,39,630,100,1520,5,1,39357140,830,12.79,1.04,12,0.13,165.00,2027.00,3655,20231214,-42.27,1930,20240805,9.33,3565,-40.81,20240312,1930,9.33,20240805,3655,-42.27,20231214,1930,9.33,20240805,3.05,N,382480,100,39 억,,123838,N,N,0,N,00,N 20241118,141148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,2120,5,2,0.24,103732385,49266,78.01,2055,2140,2050,2745,1485,2115,2105.55,0.31,0,1125,2188,2151,2078,2041,1968,2170,2060,39,630,100,1520,5,1,39357140,834,12.85,1.05,12,0.13,165.00,2027.00,3655,20231214,-42.00,1930,20240805,9.84,3565,-40.53,20240312,1930,9.84,20240805,3655,-42.00,20231214,1930,9.84,20240805,3.05,N,382480,100,39 억,,123838,N,N,0,N,00,N diff --git a/382800/price/prices-20241101.csv b/382800/price/prices-20241101.csv index aa4d9bfc883d..769014c1be75 100644 --- a/382800/price/prices-20241101.csv +++ b/382800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161123,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2870,40,2,1.41,126178755,44295,60.18,2835,2880,2805,3675,1985,2830,2848.60,6.94,0,4375,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,908,4.88,0.94,12,0.14,588.00,3047.00,7260,20240110,-60.47,2680,20241115,7.09,7260,-60.47,20240110,2680,7.09,20241115,7260,-60.47,20240110,2680,7.09,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N +20241119,151147,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2850,20,2,0.71,122881375,43146,58.62,2835,2880,2805,3675,1985,2830,2848.04,6.94,0,4488,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,901,4.85,0.94,12,0.14,588.00,3047.00,7260,20240110,-60.74,2680,20241115,6.34,7260,-60.74,20240110,2680,6.34,20241115,7260,-60.74,20240110,2680,6.34,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N +20241119,141145,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2860,30,2,1.06,116948590,41063,55.79,2835,2880,2805,3675,1985,2830,2848.03,6.94,0,3934,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,905,4.86,0.94,12,0.13,588.00,3047.00,7260,20240110,-60.61,2680,20241115,6.72,7260,-60.61,20240110,2680,6.72,20241115,7260,-60.61,20240110,2680,6.72,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N +20241119,131148,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,45,2,1.59,99820870,35084,47.67,2835,2875,2805,3675,1985,2830,2845.20,6.94,0,3703,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,909,4.89,0.94,12,0.11,588.00,3047.00,7260,20240110,-60.40,2680,20241115,7.28,7260,-60.40,20240110,2680,7.28,20241115,7260,-60.40,20240110,2680,7.28,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N +20241119,121133,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2875,45,2,1.59,80255360,28275,38.42,2835,2875,2805,3675,1985,2830,2838.39,6.94,0,4315,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,909,4.89,0.94,12,0.09,588.00,3047.00,7260,20240110,-60.40,2680,20241115,7.28,7260,-60.40,20240110,2680,7.28,20241115,7260,-60.40,20240110,2680,7.28,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N +20241119,111147,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2855,25,2,0.88,64680600,22829,31.02,2835,2855,2805,3675,1985,2830,2833.27,6.94,0,4821,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,903,4.86,0.94,12,0.07,588.00,3047.00,7260,20240110,-60.67,2680,20241115,6.53,7260,-60.67,20240110,2680,6.53,20241115,7260,-60.67,20240110,2680,6.53,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N +20241119,101212,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2840,10,2,0.35,44149905,15593,21.18,2835,2850,2805,3675,1985,2830,2831.39,6.94,0,4464,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,898,4.83,0.93,12,0.05,588.00,3047.00,7260,20240110,-60.88,2680,20241115,5.97,7260,-60.88,20240110,2680,5.97,20241115,7260,-60.88,20240110,2680,5.97,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N +20241119,091209,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2820,-10,5,-0.35,4260330,1509,2.05,2835,2835,2805,3675,1985,2830,2823.26,6.94,0,-705,2946,2887,2821,2762,2696,2917,2792,159,845,500,1920,5,1,31631041,892,4.80,0.93,12,0.00,588.00,3047.00,7260,20240110,-61.16,2680,20241115,5.22,7260,-61.16,20240110,2680,5.22,20241115,7260,-61.16,20240110,2680,5.22,20241115,3.88,N,382800,500,158 억,,2194071,N,N,0,N,00,N 20241118,161131,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2830,-5,5,-0.18,208075805,73603,55.83,2805,2880,2755,3685,1985,2835,2827.00,6.87,0,19493,2951,2892,2786,2727,2621,2922,2757,159,850,500,1920,5,1,31631041,895,4.81,0.93,12,0.23,588.00,3047.00,7260,20240110,-61.02,2680,20241115,5.60,7260,-61.02,20240110,2680,5.60,20241115,7260,-61.02,20240110,2680,5.60,20241115,3.91,N,382800,500,158 억,,2174555,N,N,0,N,00,N 20241118,151146,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2815,-20,5,-0.71,203197120,71872,54.51,2805,2880,2755,3685,1985,2835,2827.21,6.87,0,18380,2951,2892,2786,2727,2621,2922,2757,159,850,500,1920,5,1,31631041,890,4.79,0.92,12,0.23,588.00,3047.00,7260,20240110,-61.23,2680,20241115,5.04,7260,-61.23,20240110,2680,5.04,20241115,7260,-61.23,20240110,2680,5.04,20241115,3.91,N,382800,500,158 억,,2174555,N,N,0,N,00,N 20241118,141148,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,2825,-10,5,-0.35,146403820,51677,39.20,2805,2880,2755,3685,1985,2835,2833.06,6.87,0,17040,2951,2892,2786,2727,2621,2922,2757,159,850,500,1920,5,1,31631041,894,4.80,0.93,12,0.16,588.00,3047.00,7260,20240110,-61.09,2680,20241115,5.41,7260,-61.09,20240110,2680,5.41,20241115,7260,-61.09,20240110,2680,5.41,20241115,3.91,N,382800,500,158 억,,2174555,N,N,0,N,00,N diff --git a/382840/price/prices-20241101.csv b/382840/price/prices-20241101.csv index e32343d56bb6..0e4a7f3c2e79 100644 --- a/382840/price/prices-20241101.csv +++ b/382840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161124,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11060,-130,5,-1.16,862980480,78059,67.09,11190,11270,10960,14540,7840,11190,11055.42,2.25,0,-5257,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1689,30.14,1.39,12,0.51,367.00,7939.00,21650,20231201,-48.91,8600,20240805,28.60,21300,-48.08,20240104,8600,28.60,20240805,21650,-48.91,20231201,8600,28.60,20240805,4.72,N,382840,100,15 억,,344085,N,N,41,N,00,N +20241119,151147,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11080,-110,5,-0.98,796836730,72095,61.96,11190,11270,10960,14540,7840,11190,11052.52,2.25,0,-3537,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1692,30.19,1.40,12,0.47,367.00,7939.00,21650,20231201,-48.82,8600,20240805,28.84,21300,-47.98,20240104,8600,28.84,20240805,21650,-48.82,20231201,8600,28.84,20240805,4.72,N,382840,100,15 억,,344085,N,N,98,N,00,N +20241119,141145,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11020,-170,5,-1.52,571925100,51676,44.41,11190,11270,10960,14540,7840,11190,11067.43,2.25,0,-9130,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1683,30.03,1.39,12,0.34,367.00,7939.00,21650,20231201,-49.10,8600,20240805,28.14,21300,-48.26,20240104,8600,28.14,20240805,21650,-49.10,20231201,8600,28.14,20240805,4.72,N,382840,100,15 억,,344085,N,N,98,N,00,N +20241119,131148,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11030,-160,5,-1.43,523507080,47291,40.64,11190,11270,10960,14540,7840,11190,11069.82,2.25,0,-8709,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1684,30.05,1.39,12,0.31,367.00,7939.00,21650,20231201,-49.05,8600,20240805,28.26,21300,-48.22,20240104,8600,28.26,20240805,21650,-49.05,20231201,8600,28.26,20240805,4.72,N,382840,100,15 억,,344085,N,N,98,N,00,N +20241119,121133,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11080,-110,5,-0.98,449553370,40589,34.88,11190,11270,10960,14540,7840,11190,11075.64,2.25,0,-8865,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1692,30.19,1.40,12,0.27,367.00,7939.00,21650,20231201,-48.82,8600,20240805,28.84,21300,-47.98,20240104,8600,28.84,20240805,21650,-48.82,20231201,8600,28.84,20240805,4.72,N,382840,100,15 억,,344085,N,N,98,N,00,N +20241119,111147,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11070,-120,5,-1.07,338533330,30534,26.24,11190,11270,10960,14540,7840,11190,11086.97,2.25,0,-9681,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1691,30.16,1.39,12,0.20,367.00,7939.00,21650,20231201,-48.87,8600,20240805,28.72,21300,-48.03,20240104,8600,28.72,20240805,21650,-48.87,20231201,8600,28.72,20240805,4.72,N,382840,100,15 억,,344085,N,N,98,N,00,N +20241119,101212,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11100,-90,5,-0.80,238699610,21507,18.48,11190,11270,10960,14540,7840,11190,11098.54,2.25,0,-9822,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1695,30.25,1.40,12,0.14,367.00,7939.00,21650,20231201,-48.73,8600,20240805,29.07,21300,-47.89,20240104,8600,29.07,20240805,21650,-48.73,20231201,8600,29.07,20240805,4.72,N,382840,100,15 억,,344085,N,N,98,N,00,N +20241119,091210,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11060,-130,5,-1.16,68541500,6151,5.29,11190,11250,11050,14540,7840,11190,11142.86,2.25,0,-1112,11930,11560,11110,10740,10290,11745,10925,15,3350,100,8050,10,1,15271581,1689,30.14,1.39,12,0.04,367.00,7939.00,21650,20231201,-48.91,8600,20240805,28.60,21300,-48.08,20240104,8600,28.60,20240805,21650,-48.91,20231201,8600,28.60,20240805,4.72,N,382840,100,15 억,,344085,N,N,98,N,00,N 20241118,161131,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11190,390,2,3.61,1278980670,114803,43.14,10700,11480,10660,14040,7560,10800,11141.16,2.11,0,20396,11466,11132,10836,10502,10206,10985,10355,15,3240,100,7770,10,1,15271581,1709,30.49,1.41,12,0.75,367.00,7939.00,21650,20231201,-48.31,8600,20240805,30.12,21300,-47.46,20240104,8600,30.12,20240805,21650,-48.31,20231201,8600,30.12,20240805,4.81,N,382840,100,15 억,,322172,N,N,98,N,00,N 20241118,151146,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11150,350,2,3.24,1225710660,110038,41.35,10700,11480,10660,14040,7560,10800,11139.53,2.11,0,18371,11466,11132,10836,10502,10206,10985,10355,15,3240,100,7770,10,1,15271581,1703,30.38,1.40,12,0.72,367.00,7939.00,21650,20231201,-48.50,8600,20240805,29.65,21300,-47.65,20240104,8600,29.65,20240805,21650,-48.50,20231201,8600,29.65,20240805,4.81,N,382840,100,15 억,,322172,N,N,244,N,00,N 20241118,141148,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,11130,330,2,3.06,1100810920,98804,37.13,10700,11480,10660,14040,7560,10800,11141.98,2.11,0,12007,11466,11132,10836,10502,10206,10985,10355,15,3240,100,7770,10,1,15271581,1700,30.33,1.40,12,0.65,367.00,7939.00,21650,20231201,-48.59,8600,20240805,29.42,21300,-47.75,20240104,8600,29.42,20240805,21650,-48.59,20231201,8600,29.42,20240805,4.81,N,382840,100,15 억,,322172,N,N,244,N,00,N diff --git a/382900/price/prices-20241101.csv b/382900/price/prices-20241101.csv index e77c1b0891ee..e1ec4795e80f 100644 --- a/382900/price/prices-20241101.csv +++ b/382900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161124,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13370,310,2,2.37,282270920,21298,41.11,13000,13520,12970,16970,9150,13060,13254.35,2.07,0,1347,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1171,-49.34,1.07,12,0.24,-271.00,12498.00,29500,20240527,-54.68,11990,20241115,11.51,29500,-54.68,20240527,11990,11.51,20241115,29500,-54.68,20240527,11990,11.51,20241115,1.87,N,382900,500,43 억,,181105,N,N,3,N,00,N +20241119,151148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13410,350,2,2.68,272756470,20587,39.74,13000,13520,12970,16970,9150,13060,13250.04,2.07,0,1239,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1175,-49.48,1.07,12,0.23,-271.00,12498.00,29500,20240527,-54.54,11990,20241115,11.84,29500,-54.54,20240527,11990,11.84,20241115,29500,-54.54,20240527,11990,11.84,20241115,1.87,N,382900,500,43 억,,181105,N,N,10,N,00,N +20241119,141145,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13410,350,2,2.68,241827210,18266,35.26,13000,13520,12970,16970,9150,13060,13240.34,2.07,0,397,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1175,-49.48,1.07,12,0.21,-271.00,12498.00,29500,20240527,-54.54,11990,20241115,11.84,29500,-54.54,20240527,11990,11.84,20241115,29500,-54.54,20240527,11990,11.84,20241115,1.87,N,382900,500,43 억,,181105,N,N,10,N,00,N +20241119,131148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13420,360,2,2.76,226649170,17135,33.07,13000,13520,12970,16970,9150,13060,13228.40,2.07,0,313,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1176,-49.52,1.07,12,0.20,-271.00,12498.00,29500,20240527,-54.51,11990,20241115,11.93,29500,-54.51,20240527,11990,11.93,20241115,29500,-54.51,20240527,11990,11.93,20241115,1.87,N,382900,500,43 억,,181105,N,N,10,N,00,N +20241119,121133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13350,290,2,2.22,194927750,14781,28.53,13000,13440,12970,16970,9150,13060,13188.73,2.07,0,338,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1170,-49.26,1.07,12,0.17,-271.00,12498.00,29500,20240527,-54.75,11990,20241115,11.34,29500,-54.75,20240527,11990,11.34,20241115,29500,-54.75,20240527,11990,11.34,20241115,1.87,N,382900,500,43 억,,181105,N,N,10,N,00,N +20241119,111147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13400,340,2,2.60,174886110,13282,25.64,13000,13400,12970,16970,9150,13060,13168.10,2.07,0,-142,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1174,-49.45,1.07,12,0.15,-271.00,12498.00,29500,20240527,-54.58,11990,20241115,11.76,29500,-54.58,20240527,11990,11.76,20241115,29500,-54.58,20240527,11990,11.76,20241115,1.87,N,382900,500,43 억,,181105,N,N,10,N,00,N +20241119,101212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13220,160,2,1.23,130110020,9920,19.15,13000,13270,12970,16970,9150,13060,13116.59,2.07,0,-1609,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1158,-48.78,1.06,12,0.11,-271.00,12498.00,29500,20240527,-55.19,11990,20241115,10.26,29500,-55.19,20240527,11990,10.26,20241115,29500,-55.19,20240527,11990,10.26,20241115,1.87,N,382900,500,43 억,,181105,N,N,10,N,00,N +20241119,091210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,90,2,0.69,39707570,3039,5.87,13000,13170,13000,16970,9150,13060,13066.24,2.07,0,768,13946,13502,13186,12742,12426,13725,12965,44,3910,500,9400,10,1,8761000,1152,-48.52,1.05,12,0.03,-271.00,12498.00,29500,20240527,-55.42,11990,20241115,9.67,29500,-55.42,20240527,11990,9.67,20241115,29500,-55.42,20240527,11990,9.67,20241115,1.87,N,382900,500,43 억,,181105,N,N,10,N,00,N 20241118,161131,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13060,500,2,3.98,684274490,51527,103.08,12940,13630,12870,16320,8800,12560,13280.10,1.95,0,10695,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1144,-48.19,1.04,12,0.59,-271.00,12498.00,29500,20240527,-55.73,11990,20241115,8.92,29500,-55.73,20240527,11990,8.92,20241115,29500,-55.73,20240527,11990,8.92,20241115,1.89,N,382900,500,43 억,,170422,N,N,10,N,00,N 20241118,151147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13080,520,2,4.14,677047440,50974,101.97,12940,13630,12870,16320,8800,12560,13282.21,1.95,0,10653,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1146,-48.27,1.05,12,0.58,-271.00,12498.00,29500,20240527,-55.66,11990,20241115,9.09,29500,-55.66,20240527,11990,9.09,20241115,29500,-55.66,20240527,11990,9.09,20241115,1.89,N,382900,500,43 억,,170422,N,N,7,N,00,N 20241118,141148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13130,570,2,4.54,645593270,48569,97.16,12940,13630,12870,16320,8800,12560,13292.29,1.95,0,9265,13313,12936,12463,12086,11613,13125,12275,44,3760,500,9040,10,1,8761000,1150,-48.45,1.05,12,0.55,-271.00,12498.00,29500,20240527,-55.49,11990,20241115,9.51,29500,-55.49,20240527,11990,9.51,20241115,29500,-55.49,20240527,11990,9.51,20241115,1.89,N,382900,500,43 억,,170422,N,N,7,N,00,N diff --git a/383220/price/prices-20241101.csv b/383220/price/prices-20241101.csv index 5f08c0a17727..c9d5f3c857ec 100644 --- a/383220/price/prices-20241101.csv +++ b/383220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161124,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51200,-700,5,-1.35,3608969300,70440,107.84,51400,52100,50600,67400,36400,51900,51234.72,12.31,0,-9462,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19613,4.61,1.50,12,0.18,11096.00,34188.00,93700,20231110,-45.36,47150,20240805,8.59,89500,-42.79,20240102,47150,8.59,20240805,90800,-43.61,20231121,47150,8.59,20240805,0.53,N,383220,100,38 억,,4715023,N,N,92,N,00,N +20241119,151148,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51400,-500,5,-0.96,3378890800,65952,100.97,51400,52100,50600,67400,36400,51900,51232.58,12.31,0,-10530,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19690,4.63,1.50,12,0.17,11096.00,34188.00,93700,20231110,-45.14,47150,20240805,9.01,89500,-42.57,20240102,47150,9.01,20240805,90800,-43.39,20231121,47150,9.01,20240805,0.53,N,383220,100,38 억,,4715023,N,N,255,N,00,N +20241119,141145,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51100,-800,5,-1.54,2874342900,56109,85.90,51400,52100,50600,67400,36400,51900,51227.84,12.31,0,-8945,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19575,4.61,1.49,12,0.15,11096.00,34188.00,93700,20231110,-45.46,47150,20240805,8.38,89500,-42.91,20240102,47150,8.38,20240805,90800,-43.72,20231121,47150,8.38,20240805,0.53,N,383220,100,38 억,,4715023,N,N,255,N,00,N +20241119,131149,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51700,-200,5,-0.39,2423988300,47369,72.52,51400,52100,50600,67400,36400,51900,51172.46,12.31,0,-8333,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19805,4.66,1.51,12,0.12,11096.00,34188.00,93700,20231110,-44.82,47150,20240805,9.65,89500,-42.23,20240102,47150,9.65,20240805,90800,-43.06,20231121,47150,9.65,20240805,0.53,N,383220,100,38 억,,4715023,N,N,255,N,00,N +20241119,121134,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51500,-400,5,-0.77,2107991900,41246,63.15,51400,52100,50600,67400,36400,51900,51107.79,12.31,0,-9260,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19728,4.64,1.51,12,0.11,11096.00,34188.00,93700,20231110,-45.04,47150,20240805,9.23,89500,-42.46,20240102,47150,9.23,20240805,90800,-43.28,20231121,47150,9.23,20240805,0.53,N,383220,100,38 억,,4715023,N,N,255,N,00,N +20241119,111147,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51200,-700,5,-1.35,1805637300,35362,54.14,51400,52100,50600,67400,36400,51900,51061.52,12.31,0,-8718,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19613,4.61,1.50,12,0.09,11096.00,34188.00,93700,20231110,-45.36,47150,20240805,8.59,89500,-42.79,20240102,47150,8.59,20240805,90800,-43.61,20231121,47150,8.59,20240805,0.53,N,383220,100,38 억,,4715023,N,N,255,N,00,N +20241119,101212,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,50600,-1300,5,-2.50,1122735000,21974,33.64,51400,52100,50600,67400,36400,51900,51093.79,12.31,0,-10438,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19383,4.56,1.48,12,0.06,11096.00,34188.00,93700,20231110,-46.00,47150,20240805,7.32,89500,-43.46,20240102,47150,7.32,20240805,90800,-44.27,20231121,47150,7.32,20240805,0.53,N,383220,100,38 억,,4715023,N,N,255,N,00,N +20241119,091210,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51200,-700,5,-1.35,191244500,3713,5.68,51400,52100,51200,67400,36400,51900,51506.73,12.31,0,-1934,54300,53100,52100,50900,49900,53700,51500,38,15500,100,38400,100,1,38307075,19613,4.61,1.50,12,0.01,11096.00,34188.00,93700,20231110,-45.36,47150,20240805,8.59,89500,-42.79,20240102,47150,8.59,20240805,90800,-43.61,20231121,47150,8.59,20240805,0.53,N,383220,100,38 억,,4715023,N,N,255,N,00,N 20241118,161132,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51900,500,2,0.97,3375983100,64973,89.63,51400,53300,51100,66800,36000,51400,51959.89,12.31,0,-3258,53533,52466,51233,50166,48933,53000,50700,38,15400,100,38030,100,1,38307075,19881,4.68,1.52,12,0.17,11096.00,34188.00,95100,20231109,-45.43,47150,20240805,10.07,89500,-42.01,20240102,47150,10.07,20240805,90800,-42.84,20231121,47150,10.07,20240805,0.56,N,383220,100,38 억,,4714714,N,N,254,N,00,N 20241118,151147,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51700,300,2,0.58,3215900000,61886,85.37,51400,53300,51100,66800,36000,51400,51964.95,12.31,0,-3849,53533,52466,51233,50166,48933,53000,50700,38,15400,100,38030,100,1,38307075,19805,4.66,1.51,12,0.16,11096.00,34188.00,95100,20231109,-45.64,47150,20240805,9.65,89500,-42.23,20240102,47150,9.65,20240805,90800,-43.06,20231121,47150,9.65,20240805,0.56,N,383220,100,38 억,,4714714,N,N,676,N,00,N 20241118,141149,55,30.00,KOSPI200,,섬유.의복,N,N,N,Y,40,N,51500,100,2,0.19,2619676200,50294,69.38,51400,53300,51100,66800,36000,51400,52087.32,12.31,0,-5769,53533,52466,51233,50166,48933,53000,50700,38,15400,100,38030,100,1,38307075,19728,4.64,1.51,12,0.13,11096.00,34188.00,95100,20231109,-45.85,47150,20240805,9.23,89500,-42.46,20240102,47150,9.23,20240805,90800,-43.28,20231121,47150,9.23,20240805,0.56,N,383220,100,38 억,,4714714,N,N,676,N,00,N diff --git a/383310/price/prices-20241101.csv b/383310/price/prices-20241101.csv index 4dba7b8af2c7..bcdfe7d77866 100644 --- a/383310/price/prices-20241101.csv +++ b/383310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161124,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,40000,1300,2,3.36,2642677650,67940,104.44,38000,40000,37200,50300,27100,38700,38896.54,10.31,0,209,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,6122,18.25,5.38,12,0.44,2192.00,7434.00,92753,20240319,-56.87,33941,20240910,17.85,92753,-56.87,20240319,33941,17.85,20240910,99200,-59.68,20240319,35000,14.29,20241115,2.37,N,383310,500,76 억,,1577884,N,N,374,N,00,N +20241119,151148,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39800,1100,2,2.84,2447165200,63040,96.91,38000,40000,37200,50300,27100,38700,38819.24,10.31,0,2414,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,6091,18.16,5.35,12,0.41,2192.00,7434.00,92753,20240319,-57.09,33941,20240910,17.26,92753,-57.09,20240319,33941,17.26,20240910,99200,-59.88,20240319,35000,13.71,20241115,2.37,N,383310,500,76 억,,1577884,N,N,102,N,00,N +20241119,141146,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39200,500,2,1.29,2089478350,53992,83.00,38000,39700,37200,50300,27100,38700,38699.78,10.31,0,925,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,6000,17.88,5.27,12,0.35,2192.00,7434.00,92753,20240319,-57.74,33941,20240910,15.49,92753,-57.74,20240319,33941,15.49,20240910,99200,-60.48,20240319,35000,12.00,20241115,2.37,N,383310,500,76 억,,1577884,N,N,102,N,00,N +20241119,131149,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39650,950,2,2.45,1844525950,47775,73.44,38000,39700,37200,50300,27100,38700,38608.60,10.31,0,1347,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,6068,18.09,5.33,12,0.31,2192.00,7434.00,92753,20240319,-57.25,33941,20240910,16.82,92753,-57.25,20240319,33941,16.82,20240910,99200,-60.03,20240319,35000,13.29,20241115,2.37,N,383310,500,76 억,,1577884,N,N,102,N,00,N +20241119,121134,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,39300,600,2,1.55,1539379750,40042,61.55,38000,39700,37200,50300,27100,38700,38444.13,10.31,0,-213,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,6015,17.93,5.29,12,0.26,2192.00,7434.00,92753,20240319,-57.63,33941,20240910,15.79,92753,-57.63,20240319,33941,15.79,20240910,99200,-60.38,20240319,35000,12.29,20241115,2.37,N,383310,500,76 억,,1577884,N,N,102,N,00,N +20241119,111147,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38950,250,2,0.65,1173736650,30710,47.21,38000,39150,37200,50300,27100,38700,38220.01,10.31,0,2860,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,5961,17.77,5.24,12,0.20,2192.00,7434.00,92753,20240319,-58.01,33941,20240910,14.76,92753,-58.01,20240319,33941,14.76,20240910,99200,-60.74,20240319,35000,11.29,20241115,2.37,N,383310,500,76 억,,1577884,N,N,102,N,00,N +20241119,101213,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38450,-250,5,-0.65,778481700,20510,31.53,38000,38750,37200,50300,27100,38700,37956.20,10.31,0,1828,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,5885,17.54,5.17,12,0.13,2192.00,7434.00,92753,20240319,-58.55,33941,20240910,13.28,92753,-58.55,20240319,33941,13.28,20240910,99200,-61.24,20240319,35000,9.86,20241115,2.37,N,383310,500,76 억,,1577884,N,N,102,N,00,N +20241119,091210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,37900,-800,5,-2.07,410073250,10869,16.71,38000,38400,37200,50300,27100,38700,37728.70,10.31,0,770,40500,39600,38100,37200,35700,40050,37650,77,11600,500,27090,50,1,15304932,5801,17.29,5.10,12,0.07,2192.00,7434.00,92753,20240319,-59.14,33941,20240910,11.66,92753,-59.14,20240319,33941,11.66,20240910,99200,-61.79,20240319,35000,8.29,20241115,2.37,N,383310,500,76 억,,1577884,N,N,102,N,00,N 20241118,161132,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38700,1800,2,4.88,2458979150,64271,33.82,36900,39000,36600,47950,25850,36900,38259.72,10.29,0,3590,39500,38200,36600,35300,33700,38350,35450,77,11050,500,25830,50,1,15304932,5923,17.66,5.21,12,0.42,2192.00,7434.00,92753,20240319,-58.28,33941,20240910,14.02,92753,-58.28,20240319,33941,14.02,20240910,99200,-60.99,20240319,35000,10.57,20241115,2.48,N,383310,500,76 억,,1574746,N,N,101,N,00,N 20241118,151147,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38400,1500,2,4.07,2306247750,60315,31.74,36900,39000,36600,47950,25850,36900,38237.90,10.29,0,1595,39500,38200,36600,35300,33700,38350,35450,77,11050,500,25830,50,1,15304932,5877,17.52,5.17,12,0.39,2192.00,7434.00,92753,20240319,-58.60,33941,20240910,13.14,92753,-58.60,20240319,33941,13.14,20240910,99200,-61.29,20240319,35000,9.71,20241115,2.48,N,383310,500,76 억,,1574746,N,N,16,N,00,N 20241118,141149,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,38400,1500,2,4.07,2131462700,55753,29.34,36900,39000,36600,47950,25850,36900,38231.72,10.29,0,201,39500,38200,36600,35300,33700,38350,35450,77,11050,500,25830,50,1,15304932,5877,17.52,5.17,12,0.36,2192.00,7434.00,92753,20240319,-58.60,33941,20240910,13.14,92753,-58.60,20240319,33941,13.14,20240910,99200,-61.29,20240319,35000,9.71,20241115,2.48,N,383310,500,76 억,,1574746,N,N,16,N,00,N diff --git a/383800/price/prices-20241101.csv b/383800/price/prices-20241101.csv index 55cb63626caf..2509fa51ba46 100644 --- a/383800/price/prices-20241101.csv +++ b/383800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161125,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6820,110,2,1.64,1260468880,185676,85.21,6710,6860,6710,8720,4700,6710,6788.54,10.48,0,33590,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5202,6.73,0.32,12,0.24,1014.00,21399.00,7900,20240201,-13.67,6660,20241115,2.40,7900,-13.67,20240201,6660,2.40,20241115,7900,-13.67,20240201,6660,2.40,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,22,N,00,N +20241119,151148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6820,110,2,1.64,1227043700,180772,82.96,6710,6860,6710,8720,4700,6710,6787.80,10.48,0,32490,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5202,6.73,0.32,12,0.24,1014.00,21399.00,7900,20240201,-13.67,6660,20241115,2.40,7900,-13.67,20240201,6660,2.40,20241115,7900,-13.67,20240201,6660,2.40,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,43,N,00,N +20241119,141146,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6780,70,2,1.04,1017328020,149909,68.79,6710,6860,6710,8720,4700,6710,6786.30,10.48,0,42911,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5172,6.69,0.32,12,0.20,1014.00,21399.00,7900,20240201,-14.18,6660,20241115,1.80,7900,-14.18,20240201,6660,1.80,20241115,7900,-14.18,20240201,6660,1.80,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,43,N,00,N +20241119,131149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6760,50,2,0.75,946923600,139520,64.03,6710,6860,6710,8720,4700,6710,6787.01,10.48,0,46805,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5157,6.67,0.32,12,0.18,1014.00,21399.00,7900,20240201,-14.43,6660,20241115,1.50,7900,-14.43,20240201,6660,1.50,20241115,7900,-14.43,20240201,6660,1.50,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,43,N,00,N +20241119,121134,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6780,70,2,1.04,608096750,89385,41.02,6710,6860,6710,8720,4700,6710,6803.12,10.48,0,30134,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5172,6.69,0.32,12,0.12,1014.00,21399.00,7900,20240201,-14.18,6660,20241115,1.80,7900,-14.18,20240201,6660,1.80,20241115,7900,-14.18,20240201,6660,1.80,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,43,N,00,N +20241119,111148,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6780,70,2,1.04,522444030,76743,35.22,6710,6860,6710,8720,4700,6710,6807.71,10.48,0,31984,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5172,6.69,0.32,12,0.10,1014.00,21399.00,7900,20240201,-14.18,6660,20241115,1.80,7900,-14.18,20240201,6660,1.80,20241115,7900,-14.18,20240201,6660,1.80,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,43,N,00,N +20241119,101213,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6810,100,2,1.49,442959220,65048,29.85,6710,6860,6710,8720,4700,6710,6809.73,10.48,0,34951,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5195,6.72,0.32,12,0.09,1014.00,21399.00,7900,20240201,-13.80,6660,20241115,2.25,7900,-13.80,20240201,6660,2.25,20241115,7900,-13.80,20240201,6660,2.25,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,43,N,00,N +20241119,091211,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6840,130,2,1.94,200321170,29555,13.56,6710,6850,6710,8720,4700,6710,6777.91,10.48,0,24002,6850,6780,6730,6660,6610,6815,6695,763,2010,1000,5090,10,1,76280690,5218,6.75,0.32,12,0.04,1014.00,21399.00,7900,20240201,-13.42,6660,20241115,2.70,7900,-13.42,20240201,6660,2.70,20241115,7900,-13.42,20240201,6660,2.70,20241115,0.28,N,383800,1000,762 억,,7996862,N,N,43,N,00,N 20241118,161132,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6710,10,2,0.15,1465810060,217612,129.34,6680,6800,6680,8710,4690,6700,6735.89,10.54,0,-21570,6793,6746,6703,6656,6613,6725,6635,763,2010,1000,5090,10,1,76280690,5118,6.62,0.31,12,0.29,1014.00,21399.00,7900,20240201,-15.06,6660,20241115,0.75,7900,-15.06,20240201,6660,0.75,20241115,7900,-15.06,20240201,6660,0.75,20241115,0.26,N,383800,1000,762 억,,8042472,N,N,43,N,00,N 20241118,151147,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6720,20,2,0.30,1413454150,209814,124.71,6680,6800,6680,8710,4690,6700,6736.70,10.54,0,-18086,6793,6746,6703,6656,6613,6725,6635,763,2010,1000,5090,10,1,76280690,5126,6.63,0.31,12,0.28,1014.00,21399.00,7900,20240201,-14.94,6660,20241115,0.90,7900,-14.94,20240201,6660,0.90,20241115,7900,-14.94,20240201,6660,0.90,20241115,0.26,N,383800,1000,762 억,,8042472,N,N,0,N,00,N 20241118,141149,55,60.00,KOSPI,,금융업,N,N,N,Y,60,N,6730,30,2,0.45,1228754340,182289,108.35,6680,6800,6680,8710,4690,6700,6740.69,10.54,0,-11333,6793,6746,6703,6656,6613,6725,6635,763,2010,1000,5090,10,1,76280690,5134,6.64,0.31,12,0.24,1014.00,21399.00,7900,20240201,-14.81,6660,20241115,1.05,7900,-14.81,20240201,6660,1.05,20241115,7900,-14.81,20240201,6660,1.05,20241115,0.26,N,383800,1000,762 억,,8042472,N,N,0,N,00,N diff --git a/383930/price/prices-20241101.csv b/383930/price/prices-20241101.csv index 4278ae90e281..a57f0b9661b3 100644 --- a/383930/price/prices-20241101.csv +++ b/383930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161125,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,0,3,0.00,801593780,138905,55.66,5800,5920,5620,7630,4110,5870,5770.50,0.58,0,875,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,750,-4.48,2.36,12,1.09,-1311.00,2488.00,24400,20240109,-75.94,3415,20231115,71.89,24400,-75.94,20240109,5580,5.20,20240416,24400,-75.94,20240109,5580,5.20,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N +20241119,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5900,30,2,0.51,765633840,132783,53.21,5800,5920,5620,7630,4110,5870,5766.05,0.58,0,1474,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,753,-4.50,2.37,12,1.04,-1311.00,2488.00,24400,20240109,-75.82,3415,20231115,72.77,24400,-75.82,20240109,5580,5.73,20240416,24400,-75.82,20240109,5580,5.73,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N +20241119,141146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5760,-110,5,-1.87,695048820,120685,48.36,5800,5920,5620,7630,4110,5870,5759.20,0.58,0,1189,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,736,-4.39,2.32,12,0.95,-1311.00,2488.00,24400,20240109,-76.39,3415,20231115,68.67,24400,-76.39,20240109,5580,3.23,20240416,24400,-76.39,20240109,5580,3.23,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N +20241119,131149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5810,-60,5,-1.02,635731880,110410,44.24,5800,5920,5620,7630,4110,5870,5757.92,0.58,0,-1391,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,742,-4.43,2.34,12,0.86,-1311.00,2488.00,24400,20240109,-76.19,3415,20231115,70.13,24400,-76.19,20240109,5580,4.12,20240416,24400,-76.19,20240109,5580,4.12,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N +20241119,121134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5840,-30,5,-0.51,591283130,102782,41.19,5800,5920,5620,7630,4110,5870,5752.79,0.58,0,-1573,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,746,-4.45,2.35,12,0.80,-1311.00,2488.00,24400,20240109,-76.07,3415,20231115,71.01,24400,-76.07,20240109,5580,4.66,20240416,24400,-76.07,20240109,5580,4.66,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N +20241119,111148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,0,3,0.00,524331180,91290,36.58,5800,5920,5620,7630,4110,5870,5743.58,0.58,0,-505,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,750,-4.48,2.36,12,0.71,-1311.00,2488.00,24400,20240109,-75.94,3415,20231115,71.89,24400,-75.94,20240109,5580,5.20,20240416,24400,-75.94,20240109,5580,5.20,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N +20241119,101213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5750,-120,5,-2.04,463147020,80810,32.38,5800,5900,5620,7630,4110,5870,5731.31,0.58,0,2472,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,734,-4.39,2.31,12,0.63,-1311.00,2488.00,24400,20240109,-76.43,3415,20231115,68.37,24400,-76.43,20240109,5580,3.05,20240416,24400,-76.43,20240109,5580,3.05,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N +20241119,091211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5770,-100,5,-1.70,174928880,30152,12.08,5800,5900,5770,7630,4110,5870,5801.57,0.58,0,2629,6623,6246,6053,5676,5483,6150,5580,64,1760,500,3630,10,1,12770512,737,-4.40,2.32,12,0.24,-1311.00,2488.00,24400,20240109,-76.35,3415,20231115,68.96,24400,-76.35,20240109,5580,3.41,20240416,24400,-76.35,20240109,5580,3.41,20240416,1.53,N,383930,500,63 억,,73608,N,N,0,N,00,N 20241118,161132,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,-480,5,-7.56,1484589520,248811,72.73,6070,6430,5860,8250,4450,6350,5966.77,0.84,0,-33517,7216,6782,6286,5852,5356,6535,5605,64,1900,500,3930,10,1,12770512,750,-4.48,2.36,12,1.95,-1311.00,2488.00,24400,20240109,-75.94,3415,20231115,71.89,24400,-75.94,20240109,5580,5.20,20240416,24400,-75.94,20240109,5580,5.20,20240416,1.52,N,383930,500,63 억,,107116,N,N,0,N,00,N 20241118,151148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,-480,5,-7.56,1430661530,239628,70.05,6070,6430,5860,8250,4450,6350,5970.34,0.84,0,-32241,7216,6782,6286,5852,5356,6535,5605,64,1900,500,3930,10,1,12770512,750,-4.48,2.36,12,1.88,-1311.00,2488.00,24400,20240109,-75.94,3415,20231115,71.89,24400,-75.94,20240109,5580,5.20,20240416,24400,-75.94,20240109,5580,5.20,20240416,1.52,N,383930,500,63 억,,107116,N,N,0,N,00,N 20241118,141150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5910,-440,5,-6.93,1153923950,192586,56.30,6070,6430,5860,8250,4450,6350,5991.73,0.84,0,-19776,7216,6782,6286,5852,5356,6535,5605,64,1900,500,3930,10,1,12770512,755,-4.51,2.38,12,1.51,-1311.00,2488.00,24400,20240109,-75.78,3415,20231115,73.06,24400,-75.78,20240109,5580,5.91,20240416,24400,-75.78,20240109,5580,5.91,20240416,1.52,N,383930,500,63 억,,107116,N,N,0,N,00,N diff --git a/384470/price/prices-20241101.csv b/384470/price/prices-20241101.csv index abb7b2e440d3..7f115864d865 100644 --- a/384470/price/prices-20241101.csv +++ b/384470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161125,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7340,130,2,1.80,1857410990,246457,179.85,7210,7920,7210,9370,5050,7210,7536.56,1.79,0,-7581,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,942,-6.20,7.75,12,1.92,-1184.00,947.00,32700,20231220,-77.55,6240,20241115,17.63,31050,-76.36,20240110,6240,17.63,20241115,32700,-77.55,20231220,6240,17.63,20241115,0.47,N,384470,500,64 억,,229079,N,N,283,N,00,N +20241119,151149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7400,190,2,2.64,1821032160,241504,176.24,7210,7920,7210,9370,5050,7210,7540.38,1.79,0,-8710,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,950,-6.25,7.81,12,1.88,-1184.00,947.00,32700,20231220,-77.37,6240,20241115,18.59,31050,-76.17,20240110,6240,18.59,20241115,32700,-77.37,20231220,6240,18.59,20241115,0.47,N,384470,500,64 억,,229079,N,N,314,N,00,N +20241119,141146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7390,180,2,2.50,1685527400,223102,162.81,7210,7920,7210,9370,5050,7210,7554.96,1.79,0,-10291,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,948,-6.24,7.80,12,1.74,-1184.00,947.00,32700,20231220,-77.40,6240,20241115,18.43,31050,-76.20,20240110,6240,18.43,20241115,32700,-77.40,20231220,6240,18.43,20241115,0.47,N,384470,500,64 억,,229079,N,N,314,N,00,N +20241119,131150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7360,150,2,2.08,1294967370,171234,124.96,7210,7920,7210,9370,5050,7210,7562.56,1.79,0,-7554,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,944,-6.22,7.77,12,1.33,-1184.00,947.00,32700,20231220,-77.49,6240,20241115,17.95,31050,-76.30,20240110,6240,17.95,20241115,32700,-77.49,20231220,6240,17.95,20241115,0.47,N,384470,500,64 억,,229079,N,N,314,N,00,N +20241119,121135,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7410,200,2,2.77,1138303570,150031,109.48,7210,7920,7210,9370,5050,7210,7587.12,1.79,0,-12876,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,951,-6.26,7.82,12,1.17,-1184.00,947.00,32700,20231220,-77.34,6240,20241115,18.75,31050,-76.14,20240110,6240,18.75,20241115,32700,-77.34,20231220,6240,18.75,20241115,0.47,N,384470,500,64 억,,229079,N,N,314,N,00,N +20241119,111148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7410,200,2,2.77,1095564520,144312,105.31,7210,7920,7210,9370,5050,7210,7591.64,1.79,0,-14087,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,951,-6.26,7.82,12,1.12,-1184.00,947.00,32700,20231220,-77.34,6240,20241115,18.75,31050,-76.14,20240110,6240,18.75,20241115,32700,-77.34,20231220,6240,18.75,20241115,0.47,N,384470,500,64 억,,229079,N,N,314,N,00,N +20241119,101214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7450,240,2,3.33,998695320,131320,95.83,7210,7920,7210,9370,5050,7210,7605.05,1.79,0,-15979,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,956,-6.29,7.87,12,1.02,-1184.00,947.00,32700,20231220,-77.22,6240,20241115,19.39,31050,-76.01,20240110,6240,19.39,20241115,32700,-77.22,20231220,6240,19.39,20241115,0.47,N,384470,500,64 억,,229079,N,N,314,N,00,N +20241119,091211,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7780,570,2,7.91,534662030,69461,50.69,7210,7920,7210,9370,5050,7210,7697.30,1.79,0,-3299,8083,7646,7113,6676,6143,7865,6895,64,2160,500,4470,10,1,12832064,998,-6.57,8.22,12,0.54,-1184.00,947.00,32700,20231220,-76.21,6240,20241115,24.68,31050,-74.94,20240110,6240,24.68,20241115,32700,-76.21,20231220,6240,24.68,20241115,0.47,N,384470,500,64 억,,229079,N,N,314,N,00,N 20241118,161133,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7210,420,2,6.19,991475100,136720,180.15,7000,7550,6580,8820,4760,6790,7251.87,1.51,0,36149,7330,7060,6650,6380,5970,7195,6515,64,2030,500,4200,10,1,12832064,925,-6.09,7.61,12,1.07,-1184.00,947.00,32700,20231220,-77.95,6240,20241115,15.54,31050,-76.78,20240110,6240,15.54,20241115,32700,-77.95,20231220,6240,15.54,20241115,0.48,N,384470,500,64 억,,193655,N,N,314,N,00,N 20241118,151148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7310,520,2,7.66,941364080,129755,170.97,7000,7550,6580,8820,4760,6790,7254.93,1.51,0,33176,7330,7060,6650,6380,5970,7195,6515,64,2030,500,4200,10,1,12832064,938,-6.17,7.72,12,1.01,-1184.00,947.00,32700,20231220,-77.65,6240,20241115,17.15,31050,-76.46,20240110,6240,17.15,20241115,32700,-77.65,20231220,6240,17.15,20241115,0.48,N,384470,500,64 억,,193655,N,N,8,N,00,N 20241118,141150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,7290,500,2,7.36,806546490,111157,146.47,7000,7550,6580,8820,4760,6790,7255.92,1.51,0,25332,7330,7060,6650,6380,5970,7195,6515,64,2030,500,4200,10,1,12832064,935,-6.16,7.70,12,0.87,-1184.00,947.00,32700,20231220,-77.71,6240,20241115,16.83,31050,-76.52,20240110,6240,16.83,20241115,32700,-77.71,20231220,6240,16.83,20241115,0.48,N,384470,500,64 억,,193655,N,N,8,N,00,N diff --git a/388050/price/prices-20241101.csv b/388050/price/prices-20241101.csv index 47e4604b0fef..cad2a4344bbd 100644 --- a/388050/price/prices-20241101.csv +++ b/388050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161126,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9530,330,2,3.59,54543898820,5575850,170.07,9510,10040,9470,11960,6440,9200,9782.65,0.95,0,-174359,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1783,257.57,5.51,12,29.80,37.00,1730.00,12740,20240529,-25.20,4960,20241004,92.14,12740,-25.20,20240529,4960,92.14,20241004,12740,-25.20,20240529,4960,92.14,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N +20241119,151149,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9570,370,2,4.02,53550133000,5471773,166.90,9510,10040,9470,11960,6440,9200,9786.88,0.95,0,-186225,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1790,258.65,5.53,12,29.25,37.00,1730.00,12740,20240529,-24.88,4960,20241004,92.94,12740,-24.88,20240529,4960,92.94,20241004,12740,-24.88,20240529,4960,92.94,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N +20241119,141147,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9570,370,2,4.02,51621345370,5270838,160.77,9510,10040,9470,11960,6440,9200,9794.04,0.95,0,-187507,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1790,258.65,5.53,12,28.17,37.00,1730.00,12740,20240529,-24.88,4960,20241004,92.94,12740,-24.88,20240529,4960,92.94,20241004,12740,-24.88,20240529,4960,92.94,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N +20241119,131150,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9570,370,2,4.02,49342194870,5033788,153.54,9510,10040,9470,11960,6440,9200,9802.49,0.95,0,-188350,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1790,258.65,5.53,12,26.91,37.00,1730.00,12740,20240529,-24.88,4960,20241004,92.94,12740,-24.88,20240529,4960,92.94,20241004,12740,-24.88,20240529,4960,92.94,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N +20241119,121135,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9600,400,2,4.35,48259199080,4921069,150.10,9510,10040,9470,11960,6440,9200,9806.95,0.95,0,-187997,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1796,259.46,5.55,12,26.30,37.00,1730.00,12740,20240529,-24.65,4960,20241004,93.55,12740,-24.65,20240529,4960,93.55,20241004,12740,-24.65,20240529,4960,93.55,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N +20241119,111148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9680,480,2,5.22,45178648830,4600422,140.32,9510,10040,9470,11960,6440,9200,9820.87,0.95,0,-183644,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1811,261.62,5.60,12,24.59,37.00,1730.00,12740,20240529,-24.02,4960,20241004,95.16,12740,-24.02,20240529,4960,95.16,20241004,12740,-24.02,20240529,4960,95.16,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N +20241119,101214,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9920,720,2,7.83,37611089180,3828315,116.77,9510,10040,9470,11960,6440,9200,9824.85,0.95,0,-166260,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1856,268.11,5.73,12,20.46,37.00,1730.00,12740,20240529,-22.14,4960,20241004,100.00,12740,-22.14,20240529,4960,100.00,20241004,12740,-22.14,20240529,4960,100.00,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N +20241119,091211,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9810,610,2,6.63,21291986970,2160037,65.88,9510,10040,9470,11960,6440,9200,9857.98,0.95,0,-132558,9960,9580,9300,8920,8640,9770,9110,94,2760,500,6620,10,1,18709437,1835,265.14,5.67,12,11.55,37.00,1730.00,12740,20240529,-23.00,4960,20241004,97.78,12740,-23.00,20240529,4960,97.78,20241004,12740,-23.00,20240529,4960,97.78,20241004,8.98,N,388050,500,93 억,,178011,N,N,18,N,00,N 20241118,161133,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9200,20,2,0.22,30375195580,3229268,121.26,9150,9680,9020,11930,6430,9180,9408.00,1.17,0,-44130,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1721,248.65,5.32,12,17.26,37.00,1730.00,12740,20240529,-27.79,4960,20241004,85.48,12740,-27.79,20240529,4960,85.48,20241004,12740,-27.79,20240529,4960,85.48,20241004,8.29,N,388050,500,93 억,,218302,N,N,18,N,00,N 20241118,151148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9200,20,2,0.22,29362667510,3119159,117.12,9150,9680,9020,11930,6430,9180,9414.79,1.17,0,-61031,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1721,248.65,5.32,12,16.67,37.00,1730.00,12740,20240529,-27.79,4960,20241004,85.48,12740,-27.79,20240529,4960,85.48,20241004,12740,-27.79,20240529,4960,85.48,20241004,8.29,N,388050,500,93 억,,218302,N,N,0,N,00,N 20241118,141150,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,9400,220,2,2.40,27022628530,2867197,107.66,9150,9680,9020,11930,6430,9180,9426.06,1.17,0,-103109,9940,9560,9270,8890,8600,9415,8745,94,2750,500,6600,10,1,18709437,1759,254.05,5.43,12,15.32,37.00,1730.00,12740,20240529,-26.22,4960,20241004,89.52,12740,-26.22,20240529,4960,89.52,20241004,12740,-26.22,20240529,4960,89.52,20241004,8.29,N,388050,500,93 억,,218302,N,N,0,N,00,N diff --git a/388610/price/prices-20241101.csv b/388610/price/prices-20241101.csv index b45279ed681e..f644130f14d4 100644 --- a/388610/price/prices-20241101.csv +++ b/388610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161126,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-500,5,-3.71,9281410,735,147.00,13500,14000,12520,15510,11470,13490,12627.77,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,404,57.22,5.32,12,0.02,227.00,2443.00,19690,20240814,-34.03,3950,20231115,228.86,19690,-34.03,20240814,4700,176.38,20240119,19690,-34.03,20240814,4000,224.75,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241119,151149,57,100.00,KONEX,,,N,N,N,N, ,N,12990,-500,5,-3.71,9281410,735,147.00,13500,14000,12520,15510,11470,13490,12627.77,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,404,57.22,5.32,12,0.02,227.00,2443.00,19690,20240814,-34.03,3950,20231115,228.86,19690,-34.03,20240814,4700,176.38,20240119,19690,-34.03,20240814,4000,224.75,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241119,141147,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-490,5,-3.63,2565590,199,39.80,13500,14000,12520,15510,11470,13490,12892.41,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,404,57.27,5.32,12,0.01,227.00,2443.00,19690,20240814,-33.98,3950,20231115,229.11,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4000,225.00,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241119,131150,57,100.00,KONEX,,,N,N,N,N, ,N,12520,-970,5,-7.19,2527550,196,39.20,13500,14000,12520,15510,11470,13490,12895.66,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,389,55.15,5.12,12,0.01,227.00,2443.00,19690,20240814,-36.41,3950,20231115,216.96,19690,-36.41,20240814,4700,166.38,20240119,19690,-36.41,20240814,4000,213.00,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241119,121135,57,100.00,KONEX,,,N,N,N,N, ,N,13500,10,2,0.07,465000,35,7.00,13500,14000,13000,15510,11470,13490,13285.71,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,419,59.47,5.53,12,0.00,227.00,2443.00,19690,20240814,-31.44,3950,20231115,241.77,19690,-31.44,20240814,4700,187.23,20240119,19690,-31.44,20240814,4000,237.50,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241119,111149,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-490,5,-3.63,451500,34,6.80,13500,14000,13000,15510,11470,13490,13279.41,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,404,57.27,5.32,12,0.00,227.00,2443.00,19690,20240814,-33.98,3950,20231115,229.11,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4000,225.00,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241119,101214,57,100.00,KONEX,,,N,N,N,N, ,N,13000,-490,5,-3.63,451500,34,6.80,13500,14000,13000,15510,11470,13490,13279.41,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,404,57.27,5.32,12,0.00,227.00,2443.00,19690,20240814,-33.98,3950,20231115,229.11,19690,-33.98,20240814,4700,176.60,20240119,19690,-33.98,20240814,4000,225.00,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N +20241119,091212,57,100.00,KONEX,,,N,N,N,N, ,N,13490,0,3,0.00,0,0,0.00,0,0,0,15510,11470,13490,0.00,0.00,0,0,14816,14152,13326,12662,11836,13740,12250,16,2020,500,8090,10,1,3106578,419,59.43,5.52,12,0.00,227.00,2443.00,19690,20240814,-31.49,3950,20231115,241.52,19690,-31.49,20240814,4700,187.02,20240119,19690,-31.49,20240814,4000,237.25,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241118,161133,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-500,5,-3.57,6601160,500,145.35,13990,13990,12500,16080,11900,13990,13202.32,0.00,0,0,15703,14846,13923,13066,12143,14385,12605,16,2090,500,8390,10,1,3106578,419,59.43,5.52,12,0.02,227.00,2443.00,19690,20240814,-31.49,3950,20231115,241.52,19690,-31.49,20240814,4700,187.02,20240119,19690,-31.49,20240814,4000,237.25,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241118,151149,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-500,5,-3.57,5924180,448,130.23,13990,13990,12500,16080,11900,13990,13223.62,0.00,0,0,15703,14846,13923,13066,12143,14385,12605,16,2090,500,8390,10,1,3106578,419,59.43,5.52,12,0.01,227.00,2443.00,19690,20240814,-31.49,3950,20231115,241.52,19690,-31.49,20240814,4700,187.02,20240119,19690,-31.49,20240814,4000,237.25,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N 20241118,141150,57,100.00,KONEX,,,N,N,N,N, ,N,13490,-500,5,-3.57,5924180,448,130.23,13990,13990,12500,16080,11900,13990,13223.62,0.00,0,0,15703,14846,13923,13066,12143,14385,12605,16,2090,500,8390,10,1,3106578,419,59.43,5.52,12,0.01,227.00,2443.00,19690,20240814,-31.49,3950,20231115,241.52,19690,-31.49,20240814,4700,187.02,20240119,19690,-31.49,20240814,4000,237.25,20231120,0.00,N,388610,500,15 억,,0,N,N,0,N,00,N diff --git a/388720/price/prices-20241101.csv b/388720/price/prices-20241101.csv index 7b2cb4e55027..1f52ce00fcb3 100644 --- a/388720/price/prices-20241101.csv +++ b/388720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161126,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29500,650,2,2.25,1785555450,59990,159.56,29500,30250,28700,37500,20200,28850,29764.49,15.45,0,-17523,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3379,-39.39,7.56,12,0.52,-749.00,3903.00,41500,20240529,-28.92,20500,20231207,43.90,41500,-28.92,20240529,22350,31.99,20240805,41500,-28.92,20240529,20500,43.90,20231207,3.17,N,388720,500,57 억,,1769280,N,N,63,N,00,N +20241119,151150,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29700,850,2,2.95,1748492900,58734,156.22,29500,30250,28700,37500,20200,28850,29769.69,15.45,0,-17774,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3402,-39.65,7.61,12,0.51,-749.00,3903.00,41500,20240529,-28.43,20500,20231207,44.88,41500,-28.43,20240529,22350,32.89,20240805,41500,-28.43,20240529,20500,44.88,20231207,3.17,N,388720,500,57 억,,1769280,N,N,110,N,00,N +20241119,141147,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29850,1000,2,3.47,1673625900,56218,149.53,29500,30250,28700,37500,20200,28850,29770.29,15.45,0,-16795,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3419,-39.85,7.65,12,0.49,-749.00,3903.00,41500,20240529,-28.07,20500,20231207,45.61,41500,-28.07,20240529,22350,33.56,20240805,41500,-28.07,20240529,20500,45.61,20231207,3.17,N,388720,500,57 억,,1769280,N,N,110,N,00,N +20241119,131150,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29700,850,2,2.95,1525543300,51245,136.30,29500,30250,28700,37500,20200,28850,29769.60,15.45,0,-14458,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3402,-39.65,7.61,12,0.45,-749.00,3903.00,41500,20240529,-28.43,20500,20231207,44.88,41500,-28.43,20240529,22350,32.89,20240805,41500,-28.43,20240529,20500,44.88,20231207,3.17,N,388720,500,57 억,,1769280,N,N,110,N,00,N +20241119,121136,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29800,950,2,3.29,1327423600,44553,118.50,29500,30250,28700,37500,20200,28850,29794.26,15.45,0,-15305,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3413,-39.79,7.64,12,0.39,-749.00,3903.00,41500,20240529,-28.19,20500,20231207,45.37,41500,-28.19,20240529,22350,33.33,20240805,41500,-28.19,20240529,20500,45.37,20231207,3.17,N,388720,500,57 억,,1769280,N,N,110,N,00,N +20241119,111149,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29650,800,2,2.77,1260574500,42302,112.52,29500,30250,28700,37500,20200,28850,29799.41,15.45,0,-14388,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3396,-39.59,7.60,12,0.37,-749.00,3903.00,41500,20240529,-28.55,20500,20231207,44.63,41500,-28.55,20240529,22350,32.66,20240805,41500,-28.55,20240529,20500,44.63,20231207,3.17,N,388720,500,57 억,,1769280,N,N,110,N,00,N +20241119,101214,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29900,1050,2,3.64,981461900,32991,87.75,29500,30200,28700,37500,20200,28850,29749.38,15.45,0,-12558,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3425,-39.92,7.66,12,0.29,-749.00,3903.00,41500,20240529,-27.95,20500,20231207,45.85,41500,-27.95,20240529,22350,33.78,20240805,41500,-27.95,20240529,20500,45.85,20231207,3.17,N,388720,500,57 억,,1769280,N,N,110,N,00,N +20241119,091212,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,29100,250,2,0.87,86960500,2991,7.96,29500,29500,28700,37500,20200,28850,29074.06,15.45,0,-1311,30083,29466,28383,27766,26683,29775,28075,57,8650,500,20770,50,1,11453434,3333,-38.85,7.46,12,0.03,-749.00,3903.00,41500,20240529,-29.88,20500,20231207,41.95,41500,-29.88,20240529,22350,30.20,20240805,41500,-29.88,20240529,20500,41.95,20231207,3.17,N,388720,500,57 억,,1769280,N,N,110,N,00,N 20241118,161133,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28850,750,2,2.67,1069900100,37401,65.74,28150,29000,27300,36500,19700,28100,28607.04,15.45,0,-20,29066,28582,27916,27432,26766,28825,27675,57,8400,500,20230,50,1,11453434,3304,-38.52,7.39,12,0.33,-749.00,3903.00,41500,20240529,-30.48,20500,20231207,40.73,41500,-30.48,20240529,22350,29.08,20240805,41500,-30.48,20240529,20500,40.73,20231207,3.20,N,388720,500,57 억,,1769347,N,N,110,N,00,N 20241118,151149,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28750,650,2,2.31,953700950,33365,58.65,28150,29000,27300,36500,19700,28100,28585.59,15.45,0,-28,29066,28582,27916,27432,26766,28825,27675,57,8400,500,20230,50,1,11453434,3293,-38.38,7.37,12,0.29,-749.00,3903.00,41500,20240529,-30.72,20500,20231207,40.24,41500,-30.72,20240529,22350,28.64,20240805,41500,-30.72,20240529,20500,40.24,20231207,3.20,N,388720,500,57 억,,1769347,N,N,3,N,00,N 20241118,141151,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,28650,550,2,1.96,844395150,29538,51.92,28150,29000,27300,36500,19700,28100,28588.69,15.45,0,-1019,29066,28582,27916,27432,26766,28825,27675,57,8400,500,20230,50,1,11453434,3281,-38.25,7.34,12,0.26,-749.00,3903.00,41500,20240529,-30.96,20500,20231207,39.76,41500,-30.96,20240529,22350,28.19,20240805,41500,-30.96,20240529,20500,39.76,20231207,3.20,N,388720,500,57 억,,1769347,N,N,3,N,00,N diff --git a/388790/price/prices-20241101.csv b/388790/price/prices-20241101.csv index 708e27cd93b0..1bc50cbb4a6a 100644 --- a/388790/price/prices-20241101.csv +++ b/388790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161126,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3520,-230,5,-6.13,55135009195,14168845,110.46,3815,4115,3470,4875,2625,3750,3891.62,0.63,0,63505,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1053,-18.14,4.32,12,47.37,-194.00,814.00,5270,20240627,-33.21,1782,20240315,97.53,5270,-33.21,20240627,1782,97.53,20240315,5270,-33.21,20240627,1782,97.53,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N +20241119,151150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3540,-210,5,-5.60,54609556010,14019687,109.29,3815,4115,3470,4875,2625,3750,3895.23,0.63,0,34289,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1059,-18.25,4.35,12,46.87,-194.00,814.00,5270,20240627,-32.83,1782,20240315,98.65,5270,-32.83,20240627,1782,98.65,20240315,5270,-32.83,20240627,1782,98.65,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N +20241119,141148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3535,-215,5,-5.73,52980527620,13556062,105.68,3815,4115,3525,4875,2625,3750,3908.29,0.63,0,-22331,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1057,-18.22,4.34,12,45.32,-194.00,814.00,5270,20240627,-32.92,1782,20240315,98.37,5270,-32.92,20240627,1782,98.37,20240315,5270,-32.92,20240627,1782,98.37,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N +20241119,131151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3540,-210,5,-5.60,51803234245,13223838,103.09,3815,4115,3530,4875,2625,3750,3917.45,0.63,0,-96050,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1059,-18.25,4.35,12,44.21,-194.00,814.00,5270,20240627,-32.83,1782,20240315,98.65,5270,-32.83,20240627,1782,98.65,20240315,5270,-32.83,20240627,1782,98.65,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N +20241119,121136,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3595,-155,5,-4.13,49577223395,12602533,98.25,3815,4115,3565,4875,2625,3750,3933.95,0.63,0,-54817,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1075,-18.53,4.42,12,42.13,-194.00,814.00,5270,20240627,-31.78,1782,20240315,101.74,5270,-31.78,20240627,1782,101.74,20240315,5270,-31.78,20240627,1782,101.74,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N +20241119,111149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3915,165,2,4.40,41884308400,10535998,82.14,3815,4115,3815,4875,2625,3750,3975.41,0.63,0,-94156,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1171,-20.18,4.81,12,35.22,-194.00,814.00,5270,20240627,-25.71,1782,20240315,119.70,5270,-25.71,20240627,1782,119.70,20240315,5270,-25.71,20240627,1782,119.70,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N +20241119,101215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3925,175,2,4.67,36939057915,9274886,72.30,3815,4115,3815,4875,2625,3750,3982.76,0.63,0,-72003,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1174,-20.23,4.82,12,31.01,-194.00,814.00,5270,20240627,-25.52,1782,20240315,120.26,5270,-25.52,20240627,1782,120.26,20240315,5270,-25.52,20240627,1782,120.26,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N +20241119,091212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,4000,250,2,6.67,17021620955,4295069,33.48,3815,4065,3815,4875,2625,3750,3963.20,0.63,0,22690,4133,3941,3623,3431,3113,4037,3527,30,1125,100,2400,5,1,29913930,1197,-20.62,4.91,12,14.36,-194.00,814.00,5270,20240627,-24.10,1782,20240315,124.47,5270,-24.10,20240627,1782,124.47,20240315,5270,-24.10,20240627,1782,124.47,20240315,3.48,N,388790,100,29 억,,187092,N,N,0,N,00,N 20241118,161134,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3750,450,2,13.64,45630238275,12551078,1244.08,3475,3815,3305,4290,2310,3300,3635.46,0.95,0,-99090,3500,3400,3225,3125,2950,3450,3175,30,990,100,2110,5,1,29913930,1122,-19.33,4.61,12,41.96,-194.00,814.00,5270,20240627,-28.84,1782,20240315,110.44,5270,-28.84,20240627,1782,110.44,20240315,5270,-28.84,20240627,1782,110.44,20240315,3.72,N,388790,100,29 억,,284993,N,N,0,N,00,N 20241118,151149,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3740,440,2,13.33,43540740110,11993826,1188.84,3475,3815,3305,4290,2310,3300,3630.41,0.95,0,-14393,3500,3400,3225,3125,2950,3450,3175,30,990,100,2110,5,1,29913930,1119,-19.28,4.59,12,40.09,-194.00,814.00,5270,20240627,-29.03,1782,20240315,109.88,5270,-29.03,20240627,1782,109.88,20240315,5270,-29.03,20240627,1782,109.88,20240315,3.72,N,388790,100,29 억,,284993,N,N,0,N,00,N 20241118,141151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3710,410,2,12.42,37113476840,10274148,1018.38,3475,3775,3305,4290,2310,3300,3612.48,0.95,0,-6704,3500,3400,3225,3125,2950,3450,3175,30,990,100,2110,5,1,29913930,1110,-19.12,4.56,12,34.35,-194.00,814.00,5270,20240627,-29.60,1782,20240315,108.19,5270,-29.60,20240627,1782,108.19,20240315,5270,-29.60,20240627,1782,108.19,20240315,3.72,N,388790,100,29 억,,284993,N,N,0,N,00,N diff --git a/388870/price/prices-20241101.csv b/388870/price/prices-20241101.csv index 0e1cbb67617e..bb73ba5db920 100644 --- a/388870/price/prices-20241101.csv +++ b/388870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8620,370,2,4.48,725209260,84397,154.88,8370,8790,8370,10720,5780,8250,8592.80,0.00,0,2942,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1115,-11.79,3.93,12,0.65,-731.00,2194.00,21250,20240327,-59.44,7850,20241115,9.81,21250,-59.44,20240327,7850,9.81,20241115,21250,-59.44,20240327,7850,9.81,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N +20241119,151150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8600,350,2,4.24,703935260,81925,150.34,8370,8790,8370,10720,5780,8250,8592.44,0.00,0,3535,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1112,-11.76,3.92,12,0.63,-731.00,2194.00,21250,20240327,-59.53,7850,20241115,9.55,21250,-59.53,20240327,7850,9.55,20241115,21250,-59.53,20240327,7850,9.55,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N +20241119,141148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8560,310,2,3.76,647150790,75277,138.14,8370,8790,8370,10720,5780,8250,8596.93,0.00,0,2345,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1107,-11.71,3.90,12,0.58,-731.00,2194.00,21250,20240327,-59.72,7850,20241115,9.04,21250,-59.72,20240327,7850,9.04,20241115,21250,-59.72,20240327,7850,9.04,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N +20241119,131151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8750,500,2,6.06,566701970,65928,120.98,8370,8790,8370,10720,5780,8250,8595.77,0.00,0,993,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1131,-11.97,3.99,12,0.51,-731.00,2194.00,21250,20240327,-58.82,7850,20241115,11.46,21250,-58.82,20240327,7850,11.46,20241115,21250,-58.82,20240327,7850,11.46,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N +20241119,121136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8570,320,2,3.88,462481960,53893,98.90,8370,8750,8370,10720,5780,8250,8581.48,0.00,0,-1115,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1108,-11.72,3.91,12,0.42,-731.00,2194.00,21250,20240327,-59.67,7850,20241115,9.17,21250,-59.67,20240327,7850,9.17,20241115,21250,-59.67,20240327,7850,9.17,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N +20241119,111150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8530,280,2,3.39,351288910,40846,74.96,8370,8750,8370,10720,5780,8250,8600.33,0.00,0,-1649,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1103,-11.67,3.89,12,0.32,-731.00,2194.00,21250,20240327,-59.86,7850,20241115,8.66,21250,-59.86,20240327,7850,8.66,20241115,21250,-59.86,20240327,7850,8.66,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N +20241119,101215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8730,480,2,5.82,239759860,27924,51.24,8370,8740,8370,10720,5780,8250,8586.16,0.00,0,-1083,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1129,-11.94,3.98,12,0.22,-731.00,2194.00,21250,20240327,-58.92,7850,20241115,11.21,21250,-58.92,20240327,7850,11.21,20241115,21250,-58.92,20240327,7850,11.21,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N +20241119,091213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8530,280,2,3.39,50420700,5970,10.96,8370,8540,8370,10720,5780,8250,8445.68,0.00,0,-143,8730,8490,8260,8020,7790,8610,8140,65,2470,500,5770,10,1,12930962,1103,-11.67,3.89,12,0.05,-731.00,2194.00,21250,20240327,-59.86,7850,20241115,8.66,21250,-59.86,20240327,7850,8.66,20241115,21250,-59.86,20240327,7850,8.66,20241115,0.55,N,388870,500,64 억,,0,N,N,0,N,00,N 20241118,161134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8250,-10,5,-0.12,445910840,53756,60.94,8150,8500,8030,10730,5790,8260,8295.27,0.00,0,3931,9013,8636,8243,7866,7473,8440,7670,65,2470,500,5780,10,1,12930962,1067,-11.29,3.76,12,0.42,-731.00,2194.00,21250,20240327,-61.18,7850,20241115,5.10,21250,-61.18,20240327,7850,5.10,20241115,21250,-61.18,20240327,7850,5.10,20241115,0.58,N,388870,500,64 억,,0,N,N,0,N,00,N 20241118,151149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8270,10,2,0.12,435667380,52515,59.53,8150,8500,8030,10730,5790,8260,8296.06,0.00,0,3700,9013,8636,8243,7866,7473,8440,7670,65,2470,500,5780,10,1,12930962,1069,-11.31,3.77,12,0.41,-731.00,2194.00,21250,20240327,-61.08,7850,20241115,5.35,21250,-61.08,20240327,7850,5.35,20241115,21250,-61.08,20240327,7850,5.35,20241115,0.58,N,388870,500,64 억,,0,N,N,0,N,00,N 20241118,141151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8380,120,2,1.45,409381640,49363,55.96,8150,8500,8030,10730,5790,8260,8293.29,0.00,0,3086,9013,8636,8243,7866,7473,8440,7670,65,2470,500,5780,10,1,12930962,1084,-11.46,3.82,12,0.38,-731.00,2194.00,21250,20240327,-60.56,7850,20241115,6.75,21250,-60.56,20240327,7850,6.75,20241115,21250,-60.56,20240327,7850,6.75,20241115,0.58,N,388870,500,64 억,,0,N,N,0,N,00,N diff --git a/389020/price/prices-20241101.csv b/389020/price/prices-20241101.csv index e3fb4eb8c88d..9f619f71f13e 100644 --- a/389020/price/prices-20241101.csv +++ b/389020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161127,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26550,-550,5,-2.03,723116500,26936,71.10,27100,27350,26400,35200,19000,27100,26843.31,0.71,0,-2946,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1645,-126.43,4.39,12,0.43,-210.00,6044.00,131000,20240419,-79.73,22400,20231113,18.53,131000,-79.73,20240419,25500,4.12,20240118,131000,-79.73,20240419,23300,13.95,20231207,3.33,N,389020,500,32 억,,44093,N,N,61,N,00,N +20241119,151151,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,-400,5,-1.48,659066200,24528,64.74,27100,27350,26400,35200,19000,27100,26867.27,0.71,0,-3121,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1655,-127.14,4.42,12,0.40,-210.00,6044.00,131000,20240419,-79.62,22400,20231113,19.20,131000,-79.62,20240419,25500,4.71,20240118,131000,-79.62,20240419,23300,14.59,20231207,3.33,N,389020,500,32 억,,44093,N,N,43,N,00,N +20241119,141148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26700,-400,5,-1.48,496927450,18427,48.64,27100,27350,26650,35200,19000,27100,26965.29,0.71,0,-3092,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1655,-127.14,4.42,12,0.30,-210.00,6044.00,131000,20240419,-79.62,22400,20231113,19.20,131000,-79.62,20240419,25500,4.71,20240118,131000,-79.62,20240419,23300,14.59,20231207,3.33,N,389020,500,32 억,,44093,N,N,43,N,00,N +20241119,131151,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26850,-250,5,-0.92,407652900,15094,39.84,27100,27350,26700,35200,19000,27100,27005.85,0.71,0,-1388,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1664,-127.86,4.44,12,0.24,-210.00,6044.00,131000,20240419,-79.50,22400,20231113,19.87,131000,-79.50,20240419,25500,5.29,20240118,131000,-79.50,20240419,23300,15.24,20231207,3.33,N,389020,500,32 억,,44093,N,N,43,N,00,N +20241119,121136,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27000,-100,5,-0.37,317848350,11760,31.04,27100,27350,26700,35200,19000,27100,27026.14,0.71,0,-1279,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1673,-128.57,4.47,12,0.19,-210.00,6044.00,131000,20240419,-79.39,22400,20231113,20.54,131000,-79.39,20240419,25500,5.88,20240118,131000,-79.39,20240419,23300,15.88,20231207,3.33,N,389020,500,32 억,,44093,N,N,43,N,00,N +20241119,111150,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26950,-150,5,-0.55,294862900,10909,28.79,27100,27350,26700,35200,19000,27100,27027.44,0.71,0,-1211,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1670,-128.33,4.46,12,0.18,-210.00,6044.00,131000,20240419,-79.43,22400,20231113,20.31,131000,-79.43,20240419,25500,5.69,20240118,131000,-79.43,20240419,23300,15.67,20231207,3.33,N,389020,500,32 억,,44093,N,N,43,N,00,N +20241119,101215,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27200,100,2,0.37,231146650,8557,22.59,27100,27350,26700,35200,19000,27100,27009.59,0.71,0,-1031,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1686,-129.52,4.50,12,0.14,-210.00,6044.00,131000,20240419,-79.24,22400,20231113,21.43,131000,-79.24,20240419,25500,6.67,20240118,131000,-79.24,20240419,23300,16.74,20231207,3.33,N,389020,500,32 억,,44093,N,N,43,N,00,N +20241119,091213,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26750,-350,5,-1.29,104640800,3879,10.24,27100,27200,26700,35200,19000,27100,26966.49,0.71,0,-1172,28200,27650,27200,26650,26200,27425,26425,32,8100,500,16800,50,1,6197730,1658,-127.38,4.43,12,0.06,-210.00,6044.00,131000,20240419,-79.58,22400,20231113,19.42,131000,-79.58,20240419,25500,4.90,20240118,131000,-79.58,20240419,23300,14.81,20231207,3.33,N,389020,500,32 억,,44093,N,N,43,N,00,N 20241118,161134,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,27100,-200,5,-0.73,1013778550,37123,57.39,27200,27750,26750,35450,19150,27300,27310.01,0.82,0,-6398,28333,27816,26883,26366,25433,28075,26625,32,8150,500,16920,50,1,6197730,1680,-129.05,4.48,12,0.60,-210.00,6044.00,131000,20240419,-79.31,22400,20231113,20.98,131000,-79.31,20240419,25500,6.27,20240118,131000,-79.31,20240419,23300,16.31,20231207,3.27,N,389020,500,32 억,,50539,N,N,42,N,00,N 20241118,151150,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26950,-350,5,-1.28,977161550,35771,55.30,27200,27750,26750,35450,19150,27300,27317.24,0.82,0,-6084,28333,27816,26883,26366,25433,28075,26625,32,8150,500,16920,50,1,6197730,1670,-128.33,4.46,12,0.58,-210.00,6044.00,131000,20240419,-79.43,22400,20231113,20.31,131000,-79.43,20240419,25500,5.69,20240118,131000,-79.43,20240419,23300,15.67,20231207,3.27,N,389020,500,32 억,,50539,N,N,25,N,00,N 20241118,141151,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,26850,-450,5,-1.65,881885450,32232,49.83,27200,27750,26850,35450,19150,27300,27360.94,0.82,0,-5159,28333,27816,26883,26366,25433,28075,26625,32,8150,500,16920,50,1,6197730,1664,-127.86,4.44,12,0.52,-210.00,6044.00,131000,20240419,-79.50,22400,20231113,19.87,131000,-79.50,20240419,25500,5.29,20240118,131000,-79.50,20240419,23300,15.24,20231207,3.27,N,389020,500,32 억,,50539,N,N,25,N,00,N diff --git a/389030/price/prices-20241101.csv b/389030/price/prices-20241101.csv index f3a5e48f7af8..b46bc3e83b87 100644 --- a/389030/price/prices-20241101.csv +++ b/389030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161127,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1410,8,2,0.57,285316703,199158,1223.03,1435,1499,1390,1822,982,1402,1432.62,0.75,0,10993,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,470,-4.80,1.36,12,0.60,-294.00,1036.00,3215,20231110,-56.14,1209,20240805,16.63,2765,-49.01,20240112,1209,16.63,20240805,2810,-49.82,20231207,1209,16.63,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N +20241119,151151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1400,-2,5,-0.14,277128448,193343,1187.32,1435,1499,1390,1822,982,1402,1433.35,0.75,0,11943,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,467,-4.76,1.35,12,0.58,-294.00,1036.00,3215,20231110,-56.45,1209,20240805,15.80,2765,-49.37,20240112,1209,15.80,20240805,2810,-50.18,20231207,1209,15.80,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N +20241119,141148,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1407,5,2,0.36,276372055,192803,1184.00,1435,1499,1390,1822,982,1402,1433.44,0.75,0,12305,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,469,-4.79,1.36,12,0.58,-294.00,1036.00,3215,20231110,-56.24,1209,20240805,16.38,2765,-49.11,20240112,1209,16.38,20240805,2810,-49.93,20231207,1209,16.38,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N +20241119,131152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1393,-9,5,-0.64,270016371,188259,1156.10,1435,1499,1390,1822,982,1402,1434.28,0.75,0,13571,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,465,-4.74,1.34,12,0.56,-294.00,1036.00,3215,20231110,-56.67,1209,20240805,15.22,2765,-49.62,20240112,1209,15.22,20240805,2810,-50.43,20231207,1209,15.22,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N +20241119,121137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1413,11,2,0.78,257163237,179063,1099.63,1435,1499,1390,1822,982,1402,1436.16,0.75,0,13510,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,471,-4.81,1.36,12,0.54,-294.00,1036.00,3215,20231110,-56.05,1209,20240805,16.87,2765,-48.90,20240112,1209,16.87,20240805,2810,-49.72,20231207,1209,16.87,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N +20241119,111150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1416,14,2,1.00,219549102,152266,935.07,1435,1499,1390,1822,982,1402,1441.88,0.75,0,12014,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,472,-4.82,1.37,12,0.46,-294.00,1036.00,3215,20231110,-55.96,1209,20240805,17.12,2765,-48.79,20240112,1209,17.12,20240805,2810,-49.61,20231207,1209,17.12,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N +20241119,101215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1417,15,2,1.07,52989550,37735,231.73,1435,1448,1390,1822,982,1402,1404.25,0.75,0,5988,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,473,-4.82,1.37,12,0.11,-294.00,1036.00,3215,20231110,-55.93,1209,20240805,17.20,2765,-48.75,20240112,1209,17.20,20240805,2810,-49.57,20231207,1209,17.20,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N +20241119,091213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1430,28,2,2.00,9097967,6338,38.92,1435,1448,1421,1822,982,1402,1435.46,0.75,0,-587,1433,1417,1395,1379,1357,1406,1368,167,420,500,920,1,1,33351845,477,-4.86,1.38,12,0.02,-294.00,1036.00,3215,20231110,-55.52,1209,20240805,18.28,2765,-48.28,20240112,1209,18.28,20240805,2810,-49.11,20231207,1209,18.28,20240805,0.55,N,389030,500,166 억,,250502,N,N,0,N,00,N 20241118,161134,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1402,12,2,0.86,22790173,16284,24.76,1411,1411,1373,1807,973,1390,1399.54,0.76,0,-3195,1428,1409,1386,1367,1344,1397,1355,167,417,500,910,1,1,33351845,468,-4.77,1.35,12,0.05,-294.00,1036.00,3360,20231109,-58.27,1209,20240805,15.96,2765,-49.29,20240112,1209,15.96,20240805,2810,-50.11,20231207,1209,15.96,20240805,0.54,N,389030,500,166 억,,253697,N,N,0,N,00,N 20241118,151150,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1404,14,2,1.01,21448455,15325,23.30,1411,1411,1373,1807,973,1390,1399.57,0.76,0,-3184,1428,1409,1386,1367,1344,1397,1355,167,417,500,910,1,1,33351845,468,-4.78,1.36,12,0.05,-294.00,1036.00,3360,20231109,-58.21,1209,20240805,16.13,2765,-49.22,20240112,1209,16.13,20240805,2810,-50.04,20231207,1209,16.13,20240805,0.54,N,389030,500,166 억,,253697,N,N,0,N,00,N 20241118,141152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,1397,7,2,0.50,20916510,14944,22.72,1411,1411,1373,1807,973,1390,1399.66,0.76,0,-3184,1428,1409,1386,1367,1344,1397,1355,167,417,500,910,1,1,33351845,466,-4.75,1.35,12,0.04,-294.00,1036.00,3360,20231109,-58.42,1209,20240805,15.55,2765,-49.48,20240112,1209,15.55,20240805,2810,-50.28,20231207,1209,15.55,20240805,0.54,N,389030,500,166 억,,253697,N,N,0,N,00,N diff --git a/389140/price/prices-20241101.csv b/389140/price/prices-20241101.csv index 37188c621a23..77c6703a78cc 100644 --- a/389140/price/prices-20241101.csv +++ b/389140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161127,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5120,40,2,0.79,123228490,24051,61.98,5090,5240,5010,6600,3560,5080,5123.66,0.65,0,-657,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,569,-2.87,1.35,12,0.22,-1786.00,3794.00,20500,20240227,-75.02,4640,20241115,10.34,20500,-75.02,20240227,4640,10.34,20241115,20500,-75.02,20240227,4640,10.34,20241115,2.02,N,389140,500,55 억,,72689,N,N,76,N,00,N +20241119,151151,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5080,0,3,0.00,117724260,22979,59.22,5090,5240,5010,6600,3560,5080,5123.13,0.65,0,-609,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,565,-2.84,1.34,12,0.21,-1786.00,3794.00,20500,20240227,-75.22,4640,20241115,9.48,20500,-75.22,20240227,4640,9.48,20241115,20500,-75.22,20240227,4640,9.48,20241115,2.02,N,389140,500,55 억,,72689,N,N,39,N,00,N +20241119,141149,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5050,-30,5,-0.59,106064930,20669,53.27,5090,5240,5010,6600,3560,5080,5131.61,0.65,0,-609,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,561,-2.83,1.33,12,0.19,-1786.00,3794.00,20500,20240227,-75.37,4640,20241115,8.84,20500,-75.37,20240227,4640,8.84,20241115,20500,-75.37,20240227,4640,8.84,20241115,2.02,N,389140,500,55 억,,72689,N,N,39,N,00,N +20241119,131152,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5010,-70,5,-1.38,96817020,18838,48.55,5090,5240,5010,6600,3560,5080,5139.47,0.65,0,-967,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,557,-2.81,1.32,12,0.17,-1786.00,3794.00,20500,20240227,-75.56,4640,20241115,7.97,20500,-75.56,20240227,4640,7.97,20241115,20500,-75.56,20240227,4640,7.97,20241115,2.02,N,389140,500,55 억,,72689,N,N,39,N,00,N +20241119,121137,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5070,-10,5,-0.20,83955800,16279,41.95,5090,5240,5050,6600,3560,5080,5157.33,0.65,0,-1345,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,563,-2.84,1.34,12,0.15,-1786.00,3794.00,20500,20240227,-75.27,4640,20241115,9.27,20500,-75.27,20240227,4640,9.27,20241115,20500,-75.27,20240227,4640,9.27,20241115,2.02,N,389140,500,55 억,,72689,N,N,39,N,00,N +20241119,111150,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5090,10,2,0.20,73233700,14164,36.50,5090,5240,5080,6600,3560,5080,5170.44,0.65,0,-1914,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,566,-2.85,1.34,12,0.13,-1786.00,3794.00,20500,20240227,-75.17,4640,20241115,9.70,20500,-75.17,20240227,4640,9.70,20241115,20500,-75.17,20240227,4640,9.70,20241115,2.02,N,389140,500,55 억,,72689,N,N,39,N,00,N +20241119,101216,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5140,60,2,1.18,65179340,12589,32.44,5090,5240,5080,6600,3560,5080,5177.52,0.65,0,-1048,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,571,-2.88,1.35,12,0.11,-1786.00,3794.00,20500,20240227,-74.93,4640,20241115,10.78,20500,-74.93,20240227,4640,10.78,20241115,20500,-74.93,20240227,4640,10.78,20241115,2.02,N,389140,500,55 억,,72689,N,N,39,N,00,N +20241119,091214,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5180,100,2,1.97,20034600,3900,10.05,5090,5220,5080,6600,3560,5080,5137.15,0.65,0,-932,5353,5216,5043,4906,4733,5285,4975,56,1520,500,3140,10,1,11112735,576,-2.90,1.37,12,0.04,-1786.00,3794.00,20500,20240227,-74.73,4640,20241115,11.64,20500,-74.73,20240227,4640,11.64,20241115,20500,-74.73,20240227,4640,11.64,20241115,2.02,N,389140,500,55 억,,72689,N,N,39,N,00,N 20241118,161135,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5080,150,2,3.04,195851055,38782,97.41,4940,5180,4870,6400,3455,4930,5050.05,0.58,0,8235,5150,5040,4840,4730,4530,5095,4785,56,1470,500,3050,10,1,11112735,565,-2.84,1.34,12,0.35,-1786.00,3794.00,20500,20240227,-75.22,4640,20241115,9.48,20500,-75.22,20240227,4640,9.48,20241115,20500,-75.22,20240227,4640,9.48,20241115,2.02,N,389140,500,55 억,,64026,N,N,38,N,00,N 20241118,151150,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5040,110,2,2.23,188311645,37280,93.64,4940,5180,4870,6400,3455,4930,5051.28,0.58,0,8228,5150,5040,4840,4730,4530,5095,4785,56,1470,500,3050,10,1,11112735,560,-2.82,1.33,12,0.34,-1786.00,3794.00,20500,20240227,-75.41,4640,20241115,8.62,20500,-75.41,20240227,4640,8.62,20241115,20500,-75.41,20240227,4640,8.62,20241115,2.02,N,389140,500,55 억,,64026,N,N,324,N,00,N 20241118,141152,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5100,170,2,3.45,162527425,32184,80.84,4940,5180,4870,6400,3455,4930,5049.94,0.58,0,6787,5150,5040,4840,4730,4530,5095,4785,56,1470,500,3050,10,1,11112735,567,-2.86,1.34,12,0.29,-1786.00,3794.00,20500,20240227,-75.12,4640,20241115,9.91,20500,-75.12,20240227,4640,9.91,20241115,20500,-75.12,20240227,4640,9.91,20241115,2.02,N,389140,500,55 억,,64026,N,N,324,N,00,N diff --git a/389260/price/prices-20241101.csv b/389260/price/prices-20241101.csv index 66d0844eae1c..5e0be510623b 100644 --- a/389260/price/prices-20241101.csv +++ b/389260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161128,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10730,370,2,3.57,337746740,31879,112.29,10260,10820,10210,13460,7260,10360,10594.63,0.11,0,1485,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1829,29.81,1.51,12,0.19,360.00,7094.00,21400,20240527,-49.86,9710,20241113,10.50,21400,-49.86,20240527,9710,10.50,20241113,21400,-49.86,20240527,9710,10.50,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N +20241119,151151,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10810,450,2,4.34,311973420,29485,103.86,10260,10820,10210,13460,7260,10360,10580.75,0.11,0,1054,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1843,30.03,1.52,12,0.17,360.00,7094.00,21400,20240527,-49.49,9710,20241113,11.33,21400,-49.49,20240527,9710,11.33,20241113,21400,-49.49,20240527,9710,11.33,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N +20241119,141149,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10740,380,2,3.67,175806210,16777,59.10,10260,10740,10210,13460,7260,10360,10479.00,0.11,0,-1493,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1831,29.83,1.51,12,0.10,360.00,7094.00,21400,20240527,-49.81,9710,20241113,10.61,21400,-49.81,20240527,9710,10.61,20241113,21400,-49.81,20240527,9710,10.61,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N +20241119,131152,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10540,180,2,1.74,109224930,10516,37.04,10260,10550,10210,13460,7260,10360,10386.55,0.11,0,206,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1797,29.28,1.49,12,0.06,360.00,7094.00,21400,20240527,-50.75,9710,20241113,8.55,21400,-50.75,20240527,9710,8.55,20241113,21400,-50.75,20240527,9710,8.55,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N +20241119,121137,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10420,60,2,0.58,86189150,8318,29.30,10260,10450,10210,13460,7260,10360,10361.76,0.11,0,121,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1777,28.94,1.47,12,0.05,360.00,7094.00,21400,20240527,-51.31,9710,20241113,7.31,21400,-51.31,20240527,9710,7.31,20241113,21400,-51.31,20240527,9710,7.31,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N +20241119,111150,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10380,20,2,0.19,71452420,6902,24.31,10260,10450,10210,13460,7260,10360,10352.42,0.11,0,-148,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1770,28.83,1.46,12,0.04,360.00,7094.00,21400,20240527,-51.50,9710,20241113,6.90,21400,-51.50,20240527,9710,6.90,20241113,21400,-51.50,20240527,9710,6.90,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N +20241119,101216,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10360,0,3,0.00,58495780,5656,19.92,10260,10420,10210,13460,7260,10360,10342.25,0.11,0,-87,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1766,28.78,1.46,12,0.03,360.00,7094.00,21400,20240527,-51.59,9710,20241113,6.69,21400,-51.59,20240527,9710,6.69,20241113,21400,-51.59,20240527,9710,6.69,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N +20241119,091214,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10310,-50,5,-0.48,30246960,2931,10.32,10260,10380,10210,13460,7260,10360,10319.67,0.11,0,-479,10666,10512,10206,10052,9746,10590,10130,17,3100,100,6630,10,1,17050000,1758,28.64,1.45,12,0.02,360.00,7094.00,21400,20240527,-51.82,9710,20241113,6.18,21400,-51.82,20240527,9710,6.18,20241113,21400,-51.82,20240527,9710,6.18,20241113,1.21,N,389260,100,17 억,,18261,N,N,172,N,00,N 20241118,161135,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10360,240,2,2.37,290570470,28368,104.68,9900,10360,9900,13150,7090,10120,10242.86,0.09,0,3433,10406,10262,10006,9862,9606,10335,9935,17,3030,100,6470,10,1,17050000,1766,28.78,1.46,12,0.17,360.00,7094.00,21400,20240527,-51.59,9710,20241113,6.69,21400,-51.59,20240527,9710,6.69,20241113,21400,-51.59,20240527,9710,6.69,20241113,1.22,N,389260,100,17 억,,14848,N,N,172,N,00,N 20241118,151150,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10300,180,2,1.78,247572430,24205,89.31,9900,10350,9900,13150,7090,10120,10228.20,0.09,0,1326,10406,10262,10006,9862,9606,10335,9935,17,3030,100,6470,10,1,17050000,1756,28.61,1.45,12,0.14,360.00,7094.00,21400,20240527,-51.87,9710,20241113,6.08,21400,-51.87,20240527,9710,6.08,20241113,21400,-51.87,20240527,9710,6.08,20241113,1.22,N,389260,100,17 억,,14848,N,N,6,N,00,N 20241118,141152,57,100.00,KOSDAQ,,건설,N,N,N,N, ,N,10290,170,2,1.68,179172560,17566,64.82,9900,10350,9900,13150,7090,10120,10200.01,0.09,0,1884,10406,10262,10006,9862,9606,10335,9935,17,3030,100,6470,10,1,17050000,1754,28.58,1.45,12,0.10,360.00,7094.00,21400,20240527,-51.92,9710,20241113,5.97,21400,-51.92,20240527,9710,5.97,20241113,21400,-51.92,20240527,9710,5.97,20241113,1.22,N,389260,100,17 억,,14848,N,N,6,N,00,N diff --git a/389470/price/prices-20241101.csv b/389470/price/prices-20241101.csv index a55a9d950cc6..6950e1e7adc4 100644 --- a/389470/price/prices-20241101.csv +++ b/389470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161128,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15100,660,2,4.57,7106749870,496807,23.39,14990,15500,13500,18770,10110,14440,14303.60,0.72,0,-74634,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1515,-4.80,30.08,12,4.95,-3145.00,502.00,25400,20240913,-40.55,9400,20240415,60.64,25400,-40.55,20240913,9400,60.64,20240415,25400,-40.55,20240913,9400,60.64,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N +20241119,151152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14990,550,2,3.81,6774179710,474574,22.34,14990,15500,13500,18770,10110,14440,14274.16,0.72,0,-75367,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1504,-4.77,29.86,12,4.73,-3145.00,502.00,25400,20240913,-40.98,9400,20240415,59.47,25400,-40.98,20240913,9400,59.47,20240415,25400,-40.98,20240913,9400,59.47,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N +20241119,141149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14150,-290,5,-2.01,5424578160,382681,18.02,14990,15500,13500,18770,10110,14440,14175.06,0.72,0,-72239,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1420,-4.50,28.19,12,3.81,-3145.00,502.00,25400,20240913,-44.29,9400,20240415,50.53,25400,-44.29,20240913,9400,50.53,20240415,25400,-44.29,20240913,9400,50.53,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N +20241119,131152,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13790,-650,5,-4.50,4787768690,337033,15.87,14990,15500,13500,18770,10110,14440,14205.50,0.72,0,-53919,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1383,-4.38,27.47,12,3.36,-3145.00,502.00,25400,20240913,-45.71,9400,20240415,46.70,25400,-45.71,20240913,9400,46.70,20240415,25400,-45.71,20240913,9400,46.70,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N +20241119,121137,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13810,-630,5,-4.36,4416626050,310047,14.60,14990,15500,13500,18770,10110,14440,14244.90,0.72,0,-50812,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1385,-4.39,27.51,12,3.09,-3145.00,502.00,25400,20240913,-45.63,9400,20240415,46.91,25400,-45.63,20240913,9400,46.91,20240415,25400,-45.63,20240913,9400,46.91,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N +20241119,111151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13550,-890,5,-6.16,3996097600,279250,13.15,14990,15500,13500,18770,10110,14440,14310.02,0.72,0,-46186,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1359,-4.31,26.99,12,2.78,-3145.00,502.00,25400,20240913,-46.65,9400,20240415,44.15,25400,-46.65,20240913,9400,44.15,20240415,25400,-46.65,20240913,9400,44.15,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N +20241119,101216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,13870,-570,5,-3.95,3007301850,207274,9.76,14990,15500,13790,18770,10110,14440,14508.89,0.72,0,-29218,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1391,-4.41,27.63,12,2.07,-3145.00,502.00,25400,20240913,-45.39,9400,20240415,47.55,25400,-45.39,20240913,9400,47.55,20240415,25400,-45.39,20240913,9400,47.55,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N +20241119,091214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14660,220,2,1.52,1419199730,94817,4.46,14990,15500,14500,18770,10110,14440,14968.88,0.72,0,-27603,18033,16236,15043,13246,12053,15640,12650,50,4330,500,8950,10,1,10032074,1471,-4.66,29.20,12,0.95,-3145.00,502.00,25400,20240913,-42.28,9400,20240415,55.96,25400,-42.28,20240913,9400,55.96,20240415,25400,-42.28,20240913,9400,55.96,20240415,0.00,N,389470,500,50 억,,72159,N,N,0,N,00,N 20241118,161135,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14440,1260,2,9.56,32589794300,2117518,1063.79,15120,16840,13850,17130,9230,13180,15390.80,1.45,0,-181134,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1449,-4.59,28.76,12,21.11,-3145.00,502.00,25400,20240913,-43.15,9400,20240415,53.62,25400,-43.15,20240913,9400,53.62,20240415,25400,-43.15,20240913,9400,53.62,20240415,0.00,N,389470,500,50 억,,145439,N,N,0,N,00,N 20241118,151151,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14350,1170,2,8.88,32239226970,2093261,1051.60,15120,16840,13850,17130,9230,13180,15401.44,1.45,0,-186012,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1440,-4.56,28.59,12,20.87,-3145.00,502.00,25400,20240913,-43.50,9400,20240415,52.66,25400,-43.50,20240913,9400,52.66,20240415,25400,-43.50,20240913,9400,52.66,20240415,0.00,N,389470,500,50 억,,145439,N,N,0,N,00,N 20241118,141153,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,14860,1680,2,12.75,30765679930,1992341,1000.90,15120,16840,13850,17130,9230,13180,15441.98,1.45,0,-189703,13580,13380,13080,12880,12580,13480,12980,50,3950,500,8170,10,1,10032074,1491,-4.72,29.60,12,19.86,-3145.00,502.00,25400,20240913,-41.50,9400,20240415,58.09,25400,-41.50,20240913,9400,58.09,20240415,25400,-41.50,20240913,9400,58.09,20240415,0.00,N,389470,500,50 억,,145439,N,N,0,N,00,N diff --git a/389500/price/prices-20241101.csv b/389500/price/prices-20241101.csv index fd631651436f..cd5fc003cfc3 100644 --- a/389500/price/prices-20241101.csv +++ b/389500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161128,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15590,790,2,5.34,2534902910,158394,483.85,14660,16900,14660,19240,10360,14800,16003.89,0.14,0,6454,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,963,-8.74,8.29,12,2.57,-1784.00,1880.00,47750,20240116,-67.35,12000,20240805,29.92,47750,-67.35,20240116,12000,29.92,20240805,47750,-67.35,20240116,12000,29.92,20240805,0.12,N,389500,500,30 억,,8673,N,N,41,N,00,N +20241119,151152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15750,950,2,6.42,2512119840,156933,479.39,14660,16900,14660,19240,10360,14800,16007.59,0.14,0,6338,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,973,-8.83,8.38,12,2.54,-1784.00,1880.00,47750,20240116,-67.02,12000,20240805,31.25,47750,-67.02,20240116,12000,31.25,20240805,47750,-67.02,20240116,12000,31.25,20240805,0.12,N,389500,500,30 억,,8673,N,N,75,N,00,N +20241119,141149,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15390,590,2,3.99,2379942840,148404,453.34,14660,16900,14660,19240,10360,14800,16036.92,0.14,0,5482,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,950,-8.63,8.19,12,2.40,-1784.00,1880.00,47750,20240116,-67.77,12000,20240805,28.25,47750,-67.77,20240116,12000,28.25,20240805,47750,-67.77,20240116,12000,28.25,20240805,0.12,N,389500,500,30 억,,8673,N,N,75,N,00,N +20241119,131152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15540,740,2,5.00,2267158340,141111,431.06,14660,16900,14660,19240,10360,14800,16066.49,0.14,0,3498,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,960,-8.71,8.27,12,2.29,-1784.00,1880.00,47750,20240116,-67.46,12000,20240805,29.50,47750,-67.46,20240116,12000,29.50,20240805,47750,-67.46,20240116,12000,29.50,20240805,0.12,N,389500,500,30 억,,8673,N,N,75,N,00,N +20241119,121138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15670,870,2,5.88,2214773820,137758,420.82,14660,16900,14660,19240,10360,14800,16077.28,0.14,0,3436,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,968,-8.78,8.34,12,2.23,-1784.00,1880.00,47750,20240116,-67.18,12000,20240805,30.58,47750,-67.18,20240116,12000,30.58,20240805,47750,-67.18,20240116,12000,30.58,20240805,0.12,N,389500,500,30 억,,8673,N,N,75,N,00,N +20241119,111151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15480,680,2,4.59,2122544170,131809,402.64,14660,16900,14660,19240,10360,14800,16103.18,0.14,0,2671,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,956,-8.68,8.23,12,2.13,-1784.00,1880.00,47750,20240116,-67.58,12000,20240805,29.00,47750,-67.58,20240116,12000,29.00,20240805,47750,-67.58,20240116,12000,29.00,20240805,0.12,N,389500,500,30 억,,8673,N,N,75,N,00,N +20241119,101217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15910,1110,2,7.50,1896365980,117370,358.53,14660,16900,14660,19240,10360,14800,16157.16,0.14,0,-1568,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,982,-8.92,8.46,12,1.90,-1784.00,1880.00,47750,20240116,-66.68,12000,20240805,32.58,47750,-66.68,20240116,12000,32.58,20240805,47750,-66.68,20240116,12000,32.58,20240805,0.12,N,389500,500,30 억,,8673,N,N,75,N,00,N +20241119,091214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15710,910,2,6.15,220507490,14226,43.46,14660,15770,14660,19240,10360,14800,15500.32,0.14,0,1024,15786,15292,14646,14152,13506,15540,14400,31,4440,500,10060,10,1,6174904,970,-8.81,8.36,12,0.23,-1784.00,1880.00,47750,20240116,-67.10,12000,20240805,30.92,47750,-67.10,20240116,12000,30.92,20240805,47750,-67.10,20240116,12000,30.92,20240805,0.12,N,389500,500,30 억,,8673,N,N,75,N,00,N 20241118,161135,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14800,500,2,3.50,480931680,32557,46.64,14300,15140,14000,18590,10010,14300,14772.38,0.10,0,2713,15900,15100,14300,13500,12700,15500,13900,31,4290,500,9720,10,1,6174904,914,-8.30,7.87,12,0.53,-1784.00,1880.00,47750,20240116,-69.01,12000,20240805,23.33,47750,-69.01,20240116,12000,23.33,20240805,47750,-69.01,20240116,12000,23.33,20240805,0.07,N,389500,500,30 억,,5996,N,N,75,N,00,N 20241118,151151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14790,490,2,3.43,468713610,31731,45.46,14300,15140,14000,18590,10010,14300,14771.87,0.10,0,2408,15900,15100,14300,13500,12700,15500,13900,31,4290,500,9720,10,1,6174904,913,-8.29,7.87,12,0.51,-1784.00,1880.00,47750,20240116,-69.03,12000,20240805,23.25,47750,-69.03,20240116,12000,23.25,20240805,47750,-69.03,20240116,12000,23.25,20240805,0.07,N,389500,500,30 억,,5996,N,N,2,N,00,N 20241118,141153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14770,470,2,3.29,447359160,30292,43.40,14300,15140,14000,18590,10010,14300,14768.65,0.10,0,1903,15900,15100,14300,13500,12700,15500,13900,31,4290,500,9720,10,1,6174904,912,-8.28,7.86,12,0.49,-1784.00,1880.00,47750,20240116,-69.07,12000,20240805,23.08,47750,-69.07,20240116,12000,23.08,20240805,47750,-69.07,20240116,12000,23.08,20240805,0.07,N,389500,500,30 억,,5996,N,N,2,N,00,N diff --git a/389650/price/prices-20241101.csv b/389650/price/prices-20241101.csv index 2c0dbff826a6..16e12a403451 100644 --- a/389650/price/prices-20241101.csv +++ b/389650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161128,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31400,250,2,0.80,4880558450,154335,44.18,30800,32600,30650,40450,21850,31150,31623.59,6.59,0,-6716,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2539,-28.83,-37.12,12,1.91,-1089.00,-846.00,48600,20240920,-35.39,21400,20240821,46.73,48600,-35.39,20240920,21400,46.73,20240821,48600,-35.39,20240920,21400,46.73,20240821,2.13,N,389650,500,40 억,,532758,N,N,35,N,00,N +20241119,151152,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31450,300,2,0.96,4695319500,148435,42.49,30800,32600,30650,40450,21850,31150,31632.27,6.59,0,-6153,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2543,-28.88,-37.17,12,1.84,-1089.00,-846.00,48600,20240920,-35.29,21400,20240821,46.96,48600,-35.29,20240920,21400,46.96,20240821,48600,-35.29,20240920,21400,46.96,20240821,2.13,N,389650,500,40 억,,532758,N,N,1066,N,00,N +20241119,141150,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31000,-150,5,-0.48,4087982050,128990,36.92,30800,32600,30650,40450,21850,31150,31692.38,6.59,0,-10478,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2507,-28.47,-36.64,12,1.60,-1089.00,-846.00,48600,20240920,-36.21,21400,20240821,44.86,48600,-36.21,20240920,21400,44.86,20240821,48600,-36.21,20240920,21400,44.86,20240821,2.13,N,389650,500,40 억,,532758,N,N,1066,N,00,N +20241119,131153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31200,50,2,0.16,3630630800,114184,32.68,30800,32600,30650,40450,21850,31150,31796.51,6.59,0,-8101,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2523,-28.65,-36.88,12,1.41,-1089.00,-846.00,48600,20240920,-35.80,21400,20240821,45.79,48600,-35.80,20240920,21400,45.79,20240821,48600,-35.80,20240920,21400,45.79,20240821,2.13,N,389650,500,40 억,,532758,N,N,1066,N,00,N +20241119,121138,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31300,150,2,0.48,3373247500,105935,30.32,30800,32600,30650,40450,21850,31150,31842.83,6.59,0,-9945,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2531,-28.74,-37.00,12,1.31,-1089.00,-846.00,48600,20240920,-35.60,21400,20240821,46.26,48600,-35.60,20240920,21400,46.26,20240821,48600,-35.60,20240920,21400,46.26,20240821,2.13,N,389650,500,40 억,,532758,N,N,1066,N,00,N +20241119,111151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31350,200,2,0.64,3152803650,98889,28.31,30800,32600,30650,40450,21850,31150,31882.49,6.59,0,-9073,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2535,-28.79,-37.06,12,1.22,-1089.00,-846.00,48600,20240920,-35.49,21400,20240821,46.50,48600,-35.49,20240920,21400,46.50,20240821,48600,-35.49,20240920,21400,46.50,20240821,2.13,N,389650,500,40 억,,532758,N,N,1066,N,00,N +20241119,101217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31950,800,2,2.57,2314715000,72506,20.75,30800,32600,30650,40450,21850,31150,31924.81,6.59,0,-2369,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2584,-29.34,-37.77,12,0.90,-1089.00,-846.00,48600,20240920,-34.26,21400,20240821,49.30,48600,-34.26,20240920,21400,49.30,20240821,48600,-34.26,20240920,21400,49.30,20240821,2.13,N,389650,500,40 억,,532758,N,N,1066,N,00,N +20241119,091215,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,30800,-350,5,-1.12,469899900,14923,4.27,30800,32000,30650,40450,21850,31150,31489.05,6.59,0,-3891,34350,32750,30000,28400,25650,33550,29200,40,9300,500,21800,50,1,8086686,2491,-28.28,-36.41,12,0.18,-1089.00,-846.00,48600,20240920,-36.63,21400,20240821,43.93,48600,-36.63,20240920,21400,43.93,20240821,48600,-36.63,20240920,21400,43.93,20240821,2.13,N,389650,500,40 억,,532758,N,N,1066,N,00,N 20241118,161136,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31150,1100,2,3.66,10304729350,348420,27.51,29000,31600,27250,39050,21050,30050,29567.76,6.24,0,13712,37150,33600,30950,27400,24750,35375,29175,40,9000,500,21030,50,1,8086686,2519,-28.60,-36.82,12,4.31,-1089.00,-846.00,48600,20240920,-35.91,21400,20240821,45.56,48600,-35.91,20240920,21400,45.56,20240821,48600,-35.91,20240920,21400,45.56,20240821,2.12,N,389650,500,40 억,,504452,N,N,1066,N,00,N 20241118,151151,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,31300,1250,2,4.16,10012940400,339069,26.77,29000,31600,27250,39050,21050,30050,29530.69,6.24,0,11510,37150,33600,30950,27400,24750,35375,29175,40,9000,500,21030,50,1,8086686,2531,-28.74,-37.00,12,4.19,-1089.00,-846.00,48600,20240920,-35.60,21400,20240821,46.26,48600,-35.60,20240920,21400,46.26,20240821,48600,-35.60,20240920,21400,46.26,20240821,2.12,N,389650,500,40 억,,504452,N,N,371,N,00,N 20241118,141153,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,30750,700,2,2.33,9286128250,315789,24.93,29000,31550,27250,39050,21050,30050,29406.12,6.24,0,7115,37150,33600,30950,27400,24750,35375,29175,40,9000,500,21030,50,1,8086686,2487,-28.24,-36.35,12,3.91,-1089.00,-846.00,48600,20240920,-36.73,21400,20240821,43.69,48600,-36.73,20240920,21400,43.69,20240821,48600,-36.73,20240920,21400,43.69,20240821,2.12,N,389650,500,40 억,,504452,N,N,371,N,00,N diff --git a/390110/price/prices-20241101.csv b/390110/price/prices-20241101.csv index 27fccc6edbec..a624f3582f3e 100644 --- a/390110/price/prices-20241101.csv +++ b/390110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161129,57,100.00,KONEX,,,N,N,N,N, ,N,1800,-8,5,-0.44,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.89,6.19,12,0.00,-368.00,291.00,4000,20231116,-55.00,1016,20240422,77.17,2935,-38.67,20240108,1016,77.17,20240422,3950,-54.43,20231120,1016,77.17,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241119,151152,57,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241119,141150,57,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241119,131153,57,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241119,121138,57,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241119,111151,57,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241119,101217,57,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N +20241119,091215,57,100.00,KONEX,,,N,N,N,N, ,N,1808,0,3,0.00,0,0,0.00,0,0,0,2075,1537,1808,0.00,0.00,0,0,1808,1808,1808,1808,1808,1808,1808,45,267,500,1080,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241118,161136,57,100.00,KONEX,,,N,N,N,N, ,N,1808,235,1,14.94,1808,1,0.00,1808,1808,1808,1808,1338,1573,1808.00,0.00,0,0,1573,1573,1573,1573,1573,1573,1573,45,235,500,940,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241118,151152,57,100.00,KONEX,,,N,N,N,N, ,N,1808,235,1,14.94,1808,1,0.00,1808,1808,1808,1808,1338,1573,1808.00,0.00,0,0,1573,1573,1573,1573,1573,1573,1573,45,235,500,940,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N 20241118,141153,57,100.00,KONEX,,,N,N,N,N, ,N,1808,235,1,14.94,1808,1,0.00,1808,1808,1808,1808,1338,1573,1808.00,0.00,0,0,1573,1573,1573,1573,1573,1573,1573,45,235,500,940,1,1,9087297,164,-4.91,6.21,12,0.00,-368.00,291.00,4000,20231116,-54.80,1016,20240422,77.95,2935,-38.40,20240108,1016,77.95,20240422,3950,-54.23,20231120,1016,77.95,20240422,0.00,N,390110,500,45 억,,0,N,N,0,N,00,N diff --git a/391710/price/prices-20241101.csv b/391710/price/prices-20241101.csv index b078c18a3a8f..b40e4fa83ca5 100644 --- a/391710/price/prices-20241101.csv +++ b/391710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161129,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1678,9,2,0.54,68395808,40865,53.16,1652,1690,1652,2165,1169,1669,1673.70,0.10,0,-3239,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,696,29.96,2.66,12,0.10,56.00,631.00,4275,20240328,-60.75,1570,20241115,6.88,4275,-60.75,20240328,1570,6.88,20241115,4275,-60.75,20240328,1570,6.88,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N +20241119,151153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1679,10,2,0.60,63555773,37971,49.40,1652,1690,1652,2165,1169,1669,1673.80,0.10,0,-5061,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,697,29.98,2.66,12,0.09,56.00,631.00,4275,20240328,-60.73,1570,20241115,6.94,4275,-60.73,20240328,1570,6.94,20241115,4275,-60.73,20240328,1570,6.94,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N +20241119,141150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1671,2,2,0.12,50483409,30128,39.19,1652,1690,1652,2165,1169,1669,1675.63,0.10,0,-4342,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,694,29.84,2.65,12,0.07,56.00,631.00,4275,20240328,-60.91,1570,20241115,6.43,4275,-60.91,20240328,1570,6.43,20241115,4275,-60.91,20240328,1570,6.43,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N +20241119,131153,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1682,13,2,0.78,46706987,27872,36.26,1652,1690,1652,2165,1169,1669,1675.77,0.10,0,-4933,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,698,30.04,2.67,12,0.07,56.00,631.00,4275,20240328,-60.65,1570,20241115,7.13,4275,-60.65,20240328,1570,7.13,20241115,4275,-60.65,20240328,1570,7.13,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N +20241119,121139,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1688,19,2,1.14,40145296,23966,31.18,1652,1690,1652,2165,1169,1669,1675.09,0.10,0,-7276,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,701,30.14,2.68,12,0.06,56.00,631.00,4275,20240328,-60.51,1570,20241115,7.52,4275,-60.51,20240328,1570,7.52,20241115,4275,-60.51,20240328,1570,7.52,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N +20241119,111152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1683,14,2,0.84,26066875,15607,20.30,1652,1690,1652,2165,1169,1669,1670.20,0.10,0,-5233,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,698,30.05,2.67,12,0.04,56.00,631.00,4275,20240328,-60.63,1570,20241115,7.20,4275,-60.63,20240328,1570,7.20,20241115,4275,-60.63,20240328,1570,7.20,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N +20241119,101217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1659,-10,5,-0.60,18556432,11105,14.45,1652,1690,1652,2165,1169,1669,1671.00,0.10,0,-5299,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,689,29.62,2.63,12,0.03,56.00,631.00,4275,20240328,-61.19,1570,20241115,5.67,4275,-61.19,20240328,1570,5.67,20241115,4275,-61.19,20240328,1570,5.67,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N +20241119,091215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1677,8,2,0.48,11446951,6848,8.91,1652,1690,1652,2165,1169,1669,1671.58,0.10,0,-4725,1755,1712,1656,1613,1557,1733,1634,42,496,100,1200,1,1,41503222,696,29.95,2.66,12,0.02,56.00,631.00,4275,20240328,-60.77,1570,20241115,6.82,4275,-60.77,20240328,1570,6.82,20241115,4275,-60.77,20240328,1570,6.82,20241115,1.79,N,391710,100,41 억,,40260,N,N,0,N,00,N 20241118,161136,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1669,60,2,3.73,128594527,76758,57.65,1601,1699,1600,2090,1127,1609,1675.32,0.04,0,23700,1665,1636,1603,1574,1541,1651,1589,42,481,100,1150,1,1,41503222,693,29.80,2.65,12,0.18,56.00,631.00,4275,20240328,-60.96,1570,20241115,6.31,4275,-60.96,20240328,1570,6.31,20241115,4275,-60.96,20240328,1570,6.31,20241115,1.80,N,391710,100,41 억,,16575,N,N,0,N,00,N 20241118,151152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1669,60,2,3.73,124514046,74312,55.81,1601,1699,1600,2090,1127,1609,1675.56,0.04,0,22649,1665,1636,1603,1574,1541,1651,1589,42,481,100,1150,1,1,41503222,693,29.80,2.65,12,0.18,56.00,631.00,4275,20240328,-60.96,1570,20241115,6.31,4275,-60.96,20240328,1570,6.31,20241115,4275,-60.96,20240328,1570,6.31,20241115,1.80,N,391710,100,41 억,,16575,N,N,0,N,00,N 20241118,141154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1661,52,2,3.23,116958939,69769,52.40,1601,1699,1600,2090,1127,1609,1676.37,0.04,0,21503,1665,1636,1603,1574,1541,1651,1589,42,481,100,1150,1,1,41503222,689,29.66,2.63,12,0.17,56.00,631.00,4275,20240328,-61.15,1570,20241115,5.80,4275,-61.15,20240328,1570,5.80,20241115,4275,-61.15,20240328,1570,5.80,20241115,1.80,N,391710,100,41 억,,16575,N,N,0,N,00,N diff --git a/393210/price/prices-20241101.csv b/393210/price/prices-20241101.csv index ab076f28162b..49c8e96fbe29 100644 --- a/393210/price/prices-20241101.csv +++ b/393210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161129,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,80,2,1.57,2863319930,539563,726.45,5110,5610,5080,6630,3570,5100,5306.86,0.86,0,-120230,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,809,22.92,2.50,12,3.46,226.00,2069.00,13060,20240516,-60.34,3930,20240201,31.81,13060,-60.34,20240516,3930,31.81,20240201,13060,-60.34,20240516,3930,31.81,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N +20241119,151153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5210,110,2,2.16,2806425170,528584,711.67,5110,5610,5080,6630,3570,5100,5309.33,0.86,0,-120331,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,814,23.05,2.52,12,3.39,226.00,2069.00,13060,20240516,-60.11,3930,20240201,32.57,13060,-60.11,20240516,3930,32.57,20240201,13060,-60.11,20240516,3930,32.57,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N +20241119,141151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5230,130,2,2.55,2444018050,458609,617.46,5110,5610,5080,6630,3570,5100,5329.20,0.86,0,-108899,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,817,23.14,2.53,12,2.94,226.00,2069.00,13060,20240516,-59.95,3930,20240201,33.08,13060,-59.95,20240516,3930,33.08,20240201,13060,-59.95,20240516,3930,33.08,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N +20241119,131154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5150,50,2,0.98,363727090,70656,95.13,5110,5230,5080,6630,3570,5100,5147.86,0.86,0,-21316,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,804,22.79,2.49,12,0.45,226.00,2069.00,13060,20240516,-60.57,3930,20240201,31.04,13060,-60.57,20240516,3930,31.04,20240201,13060,-60.57,20240516,3930,31.04,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N +20241119,121139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,0,3,0.00,342811680,66582,89.64,5110,5230,5080,6630,3570,5100,5148.71,0.86,0,-19930,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,796,22.57,2.46,12,0.43,226.00,2069.00,13060,20240516,-60.95,3930,20240201,29.77,13060,-60.95,20240516,3930,29.77,20240201,13060,-60.95,20240516,3930,29.77,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N +20241119,111152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5180,80,2,1.57,311783430,60545,81.52,5110,5230,5080,6630,3570,5100,5149.61,0.86,0,-18303,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,809,22.92,2.50,12,0.39,226.00,2069.00,13060,20240516,-60.34,3930,20240201,31.81,13060,-60.34,20240516,3930,31.81,20240201,13060,-60.34,20240516,3930,31.81,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N +20241119,101218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5190,90,2,1.76,248747880,48354,65.10,5110,5230,5080,6630,3570,5100,5144.31,0.86,0,-15696,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,810,22.96,2.51,12,0.31,226.00,2069.00,13060,20240516,-60.26,3930,20240201,32.06,13060,-60.26,20240516,3930,32.06,20240201,13060,-60.26,20240516,3930,32.06,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N +20241119,091216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5220,120,2,2.35,52353200,10180,13.71,5110,5220,5090,6630,3570,5100,5142.75,0.86,0,-2943,5440,5270,5110,4940,4780,5355,5025,78,1530,500,3160,10,1,15614544,815,23.10,2.52,12,0.07,226.00,2069.00,13060,20240516,-60.03,3930,20240201,32.82,13060,-60.03,20240516,3930,32.82,20240201,13060,-60.03,20240516,3930,32.82,20240201,4.98,N,393210,500,78 억,,133993,N,N,0,N,00,N 20241118,161136,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5100,10,2,0.20,377289480,73862,29.41,5090,5280,4950,6610,3570,5090,5108.13,0.76,0,14901,5370,5230,5090,4950,4810,5300,5020,78,1520,500,3150,10,1,15614544,796,22.57,2.46,12,0.47,226.00,2069.00,13060,20240516,-60.95,3930,20240201,29.77,13060,-60.95,20240516,3930,29.77,20240201,13060,-60.95,20240516,3930,29.77,20240201,5.32,N,393210,500,78 억,,119099,N,N,0,N,00,N 20241118,151152,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5050,-40,5,-0.79,354713680,69430,27.65,5090,5280,4950,6610,3570,5090,5108.94,0.76,0,15120,5370,5230,5090,4950,4810,5300,5020,78,1520,500,3150,10,1,15614544,789,22.35,2.44,12,0.44,226.00,2069.00,13060,20240516,-61.33,3930,20240201,28.50,13060,-61.33,20240516,3930,28.50,20240201,13060,-61.33,20240516,3930,28.50,20240201,5.32,N,393210,500,78 억,,119099,N,N,0,N,00,N 20241118,141154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5070,-20,5,-0.39,335967120,65732,26.17,5090,5280,4950,6610,3570,5090,5111.17,0.76,0,15263,5370,5230,5090,4950,4810,5300,5020,78,1520,500,3150,10,1,15614544,792,22.43,2.45,12,0.42,226.00,2069.00,13060,20240516,-61.18,3930,20240201,29.01,13060,-61.18,20240516,3930,29.01,20240201,13060,-61.18,20240516,3930,29.01,20240201,5.32,N,393210,500,78 억,,119099,N,N,0,N,00,N diff --git a/393890/price/prices-20241101.csv b/393890/price/prices-20241101.csv index 59488e85e27d..741613cd3fc4 100644 --- a/393890/price/prices-20241101.csv +++ b/393890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161129,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12760,-200,5,-1.54,1318692080,104040,63.52,12890,12990,12470,16840,9080,12960,12674.14,12.88,0,-12574,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4300,8.02,0.43,12,0.31,1591.00,29689.00,54200,20231218,-76.46,12000,20241115,6.33,49950,-74.45,20240108,12000,6.33,20241115,54200,-76.46,20231218,12000,6.33,20241115,2.07,N,393890,500,168 억,,4338674,N,N,859,N,00,N +20241119,151153,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12730,-230,5,-1.77,1238341850,97741,59.67,12890,12990,12470,16840,9080,12960,12669.63,12.88,0,-10908,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4290,8.00,0.43,12,0.29,1591.00,29689.00,54200,20231218,-76.51,12000,20241115,6.08,49950,-74.51,20240108,12000,6.08,20241115,54200,-76.51,20231218,12000,6.08,20241115,2.07,N,393890,500,168 억,,4338674,N,N,1130,N,00,N +20241119,141151,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12620,-340,5,-2.62,1076118390,84924,51.85,12890,12990,12470,16840,9080,12960,12671.55,12.88,0,-11483,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4253,7.93,0.43,12,0.25,1591.00,29689.00,54200,20231218,-76.72,12000,20241115,5.17,49950,-74.73,20240108,12000,5.17,20241115,54200,-76.72,20231218,12000,5.17,20241115,2.07,N,393890,500,168 억,,4338674,N,N,1130,N,00,N +20241119,131154,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12680,-280,5,-2.16,906852670,71596,43.71,12890,12990,12470,16840,9080,12960,12666.25,12.88,0,-8434,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4273,7.97,0.43,12,0.21,1591.00,29689.00,54200,20231218,-76.61,12000,20241115,5.67,49950,-74.61,20240108,12000,5.67,20241115,54200,-76.61,20231218,12000,5.67,20241115,2.07,N,393890,500,168 억,,4338674,N,N,1130,N,00,N +20241119,121139,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12750,-210,5,-1.62,754690370,59628,36.40,12890,12990,12470,16840,9080,12960,12656.64,12.88,0,-8940,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4296,8.01,0.43,12,0.18,1591.00,29689.00,54200,20231218,-76.48,12000,20241115,6.25,49950,-74.47,20240108,12000,6.25,20241115,54200,-76.48,20231218,12000,6.25,20241115,2.07,N,393890,500,168 억,,4338674,N,N,1130,N,00,N +20241119,111152,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12710,-250,5,-1.93,661465270,52310,31.94,12890,12990,12470,16840,9080,12960,12645.10,12.88,0,-9935,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4283,7.99,0.43,12,0.16,1591.00,29689.00,54200,20231218,-76.55,12000,20241115,5.92,49950,-74.55,20240108,12000,5.92,20241115,54200,-76.55,20231218,12000,5.92,20241115,2.07,N,393890,500,168 억,,4338674,N,N,1130,N,00,N +20241119,101218,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12600,-360,5,-2.78,541794250,42871,26.17,12890,12990,12470,16840,9080,12960,12637.78,12.88,0,-11570,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4246,7.92,0.42,12,0.13,1591.00,29689.00,54200,20231218,-76.75,12000,20241115,5.00,49950,-74.77,20240108,12000,5.00,20241115,54200,-76.75,20231218,12000,5.00,20241115,2.07,N,393890,500,168 억,,4338674,N,N,1130,N,00,N +20241119,091216,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12510,-450,5,-3.47,271828560,21469,13.11,12890,12990,12470,16840,9080,12960,12661.44,12.88,0,-8818,13493,13226,12763,12496,12033,13360,12630,168,3880,500,9330,10,1,33696518,4215,7.86,0.42,12,0.06,1591.00,29689.00,54200,20231218,-76.92,12000,20241115,4.25,49950,-74.95,20240108,12000,4.25,20241115,54200,-76.92,20231218,12000,4.25,20241115,2.07,N,393890,500,168 억,,4338674,N,N,1130,N,00,N 20241118,161137,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12960,460,2,3.68,2098402680,163398,40.50,12300,13030,12300,16250,8750,12500,12841.51,12.91,0,37487,13233,12866,12433,12066,11633,12650,11850,168,3750,500,9000,10,1,33696518,4367,8.15,0.44,12,0.48,1591.00,29689.00,54200,20231218,-76.09,12000,20241115,8.00,49950,-74.05,20240108,12000,8.00,20241115,54200,-76.09,20231218,12000,8.00,20241115,2.06,N,393890,500,168 억,,4349695,N,N,1129,N,00,N 20241118,151152,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12880,380,2,3.04,1985559850,154687,38.34,12300,13030,12300,16250,8750,12500,12835.98,12.91,0,35150,13233,12866,12433,12066,11633,12650,11850,168,3750,500,9000,10,1,33696518,4340,8.10,0.43,12,0.46,1591.00,29689.00,54200,20231218,-76.24,12000,20241115,7.33,49950,-74.21,20240108,12000,7.33,20241115,54200,-76.24,20231218,12000,7.33,20241115,2.06,N,393890,500,168 억,,4349695,N,N,2203,N,00,N 20241118,141154,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12880,380,2,3.04,1805449590,140717,34.88,12300,13030,12300,16250,8750,12500,12830.36,12.91,0,34451,13233,12866,12433,12066,11633,12650,11850,168,3750,500,9000,10,1,33696518,4340,8.10,0.43,12,0.42,1591.00,29689.00,54200,20231218,-76.24,12000,20241115,7.33,49950,-74.21,20240108,12000,7.33,20241115,54200,-76.24,20231218,12000,7.33,20241115,2.06,N,393890,500,168 억,,4349695,N,N,2203,N,00,N diff --git a/394280/price/prices-20241101.csv b/394280/price/prices-20241101.csv index 1e5a129ba8ba..7806fbe25674 100644 --- a/394280/price/prices-20241101.csv +++ b/394280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161130,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10020,-70,5,-0.69,732336500,73592,65.74,10090,10090,9840,13110,7070,10090,9951.29,5.20,0,6212,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2192,-14.38,10.45,12,0.34,-697.00,959.00,38800,20240307,-74.18,9580,20241115,4.59,38800,-74.18,20240307,9580,4.59,20241115,38800,-74.18,20240307,9580,4.59,20241115,0.86,N,394280,100,21 억,,1136875,N,N,727,N,00,N +20241119,151153,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10020,-70,5,-0.69,707328170,71097,63.51,10090,10090,9840,13110,7070,10090,9948.78,5.20,0,6117,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2192,-14.38,10.45,12,0.33,-697.00,959.00,38800,20240307,-74.18,9580,20241115,4.59,38800,-74.18,20240307,9580,4.59,20241115,38800,-74.18,20240307,9580,4.59,20241115,0.86,N,394280,100,21 억,,1136875,N,N,495,N,00,N +20241119,141151,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,9990,-100,5,-0.99,583022900,58652,52.39,10090,10090,9840,13110,7070,10090,9940.38,5.20,0,3041,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2185,-14.33,10.42,12,0.27,-697.00,959.00,38800,20240307,-74.25,9580,20241115,4.28,38800,-74.25,20240307,9580,4.28,20241115,38800,-74.25,20240307,9580,4.28,20241115,0.86,N,394280,100,21 억,,1136875,N,N,495,N,00,N +20241119,131154,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10000,-90,5,-0.89,502449470,50596,45.20,10090,10090,9840,13110,7070,10090,9930.62,5.20,0,4586,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2187,-14.35,10.43,12,0.23,-697.00,959.00,38800,20240307,-74.23,9580,20241115,4.38,38800,-74.23,20240307,9580,4.38,20241115,38800,-74.23,20240307,9580,4.38,20241115,0.86,N,394280,100,21 억,,1136875,N,N,495,N,00,N +20241119,121139,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10010,-80,5,-0.79,452132360,45562,40.70,10090,10090,9840,13110,7070,10090,9923.45,5.20,0,3273,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2190,-14.36,10.44,12,0.21,-697.00,959.00,38800,20240307,-74.20,9580,20241115,4.49,38800,-74.20,20240307,9580,4.49,20241115,38800,-74.20,20240307,9580,4.49,20241115,0.86,N,394280,100,21 억,,1136875,N,N,495,N,00,N +20241119,111153,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,9980,-110,5,-1.09,418126960,42155,37.66,10090,10090,9840,13110,7070,10090,9918.80,5.20,0,2578,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2183,-14.32,10.41,12,0.19,-697.00,959.00,38800,20240307,-74.28,9580,20241115,4.18,38800,-74.28,20240307,9580,4.18,20241115,38800,-74.28,20240307,9580,4.18,20241115,0.86,N,394280,100,21 억,,1136875,N,N,495,N,00,N +20241119,101218,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,9920,-170,5,-1.68,279694510,28257,25.24,10090,10090,9840,13110,7070,10090,9898.24,5.20,0,-816,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2170,-14.23,10.34,12,0.13,-697.00,959.00,38800,20240307,-74.43,9580,20241115,3.55,38800,-74.43,20240307,9580,3.55,20241115,38800,-74.43,20240307,9580,3.55,20241115,0.86,N,394280,100,21 억,,1136875,N,N,495,N,00,N +20241119,091216,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,9860,-230,5,-2.28,107698650,10875,9.71,10090,10090,9840,13110,7070,10090,9903.32,5.20,0,-3719,10356,10222,9976,9842,9596,10100,9720,22,3020,100,7260,10,1,21873757,2157,-14.15,10.28,12,0.05,-697.00,959.00,38800,20240307,-74.59,9580,20241115,2.92,38800,-74.59,20240307,9580,2.92,20241115,38800,-74.59,20240307,9580,2.92,20241115,0.86,N,394280,100,21 억,,1136875,N,N,495,N,00,N 20241118,161137,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10090,30,2,0.30,1104362430,110659,72.26,10100,10110,9730,13070,7050,10060,9979.70,5.23,0,-9386,10420,10240,9910,9730,9400,10330,9820,22,3010,100,7240,10,1,21873757,2207,-14.48,10.52,12,0.51,-697.00,959.00,38800,20240307,-73.99,9580,20241115,5.32,38800,-73.99,20240307,9580,5.32,20241115,38800,-73.99,20240307,9580,5.32,20241115,0.94,N,394280,100,21 억,,1144889,N,N,495,N,00,N 20241118,151153,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,10000,-60,5,-0.60,1045363830,104792,68.43,10100,10110,9730,13070,7050,10060,9975.61,5.23,0,-9791,10420,10240,9910,9730,9400,10330,9820,22,3010,100,7240,10,1,21873757,2187,-14.35,10.43,12,0.48,-697.00,959.00,38800,20240307,-74.23,9580,20241115,4.38,38800,-74.23,20240307,9580,4.38,20241115,38800,-74.23,20240307,9580,4.38,20241115,0.94,N,394280,100,21 억,,1144889,N,N,169,N,00,N 20241118,141154,57,100.00,KSQ150,,출판.매체,N,N,N,N, ,N,9970,-90,5,-0.89,970309200,97271,63.52,10100,10110,9730,13070,7050,10060,9975.32,5.23,0,-7782,10420,10240,9910,9730,9400,10330,9820,22,3010,100,7240,10,1,21873757,2181,-14.30,10.40,12,0.44,-697.00,959.00,38800,20240307,-74.30,9580,20241115,4.07,38800,-74.30,20240307,9580,4.07,20241115,38800,-74.30,20240307,9580,4.07,20241115,0.94,N,394280,100,21 억,,1144889,N,N,169,N,00,N diff --git a/394800/price/prices-20241101.csv b/394800/price/prices-20241101.csv index 969a4f3429db..897949ae8ff2 100644 --- a/394800/price/prices-20241101.csv +++ b/394800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161130,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3230,150,2,4.87,41431042810,12862867,74.66,3130,3435,3025,4000,2160,3080,3221.01,0.03,0,2142,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,1016,-17.65,7.64,12,40.91,-183.00,423.00,6300,20241114,-48.73,3025,20241119,6.78,6300,-48.73,20241114,3025,6.78,20241119,6300,-48.73,20241114,3025,6.78,20241119,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N +20241119,151153,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3145,65,2,2.11,39424294365,12235046,71.01,3130,3435,3025,4000,2160,3080,3222.25,0.03,0,2924,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,989,-17.19,7.43,12,38.91,-183.00,423.00,6300,20241114,-50.08,3025,20241119,3.97,6300,-50.08,20241114,3025,3.97,20241119,6300,-50.08,20241114,3025,3.97,20241119,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N +20241119,141151,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3295,215,2,6.98,32280869335,9992314,58.00,3130,3435,3025,4000,2160,3080,3230.58,0.03,0,10248,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,1036,-18.01,7.79,12,31.78,-183.00,423.00,6300,20241114,-47.70,3025,20241119,8.93,6300,-47.70,20241114,3025,8.93,20241119,6300,-47.70,20241114,3025,8.93,20241119,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N +20241119,131154,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3070,-10,5,-0.32,10691094760,3444991,19.99,3130,3210,3025,4000,2160,3080,3103.38,0.03,0,633,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,965,-16.78,7.26,12,10.96,-183.00,423.00,6300,20241114,-51.27,3025,20241119,1.49,6300,-51.27,20241114,3025,1.49,20241119,6300,-51.27,20241114,3025,1.49,20241119,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N +20241119,121140,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3075,-5,5,-0.16,9371493465,3013828,17.49,3130,3210,3025,4000,2160,3080,3109.50,0.03,0,415,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,967,-16.80,7.27,12,9.58,-183.00,423.00,6300,20241114,-51.19,3025,20241119,1.65,6300,-51.19,20241114,3025,1.65,20241119,6300,-51.19,20241114,3025,1.65,20241119,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N +20241119,111153,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3070,-10,5,-0.32,8379025490,2688971,15.61,3130,3210,3025,4000,2160,3080,3116.08,0.03,0,787,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,965,-16.78,7.26,12,8.55,-183.00,423.00,6300,20241114,-51.27,3025,20241119,1.49,6300,-51.27,20241114,3025,1.49,20241119,6300,-51.27,20241114,3025,1.49,20241119,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N +20241119,101219,54,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3070,-10,5,-0.32,7102952840,2276526,13.21,3130,3210,3025,4000,2160,3080,3120.09,0.03,0,-12,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,965,-16.78,7.26,12,7.24,-183.00,423.00,6300,20241114,-51.27,3025,20241119,1.49,6300,-51.27,20241114,3025,1.49,20241119,6300,-51.27,20241114,3025,1.49,20241119,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N +20241119,091216,54,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3100,20,2,0.65,1984021270,639600,3.71,3130,3150,3045,4000,2160,3080,3101.98,0.03,0,2818,3833,3456,3243,2866,2653,3350,2760,31,920,100,2150,5,1,31444038,975,-16.94,7.33,12,2.03,-183.00,423.00,6300,20241114,-50.79,3030,20241118,2.31,6300,-50.79,20241114,3030,2.31,20241118,6300,-50.79,20241114,3030,2.31,20241118,0.00,N,394800,100,31 억,,10224,N,N,0,N,01,N 20241118,161137,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3080,-210,5,-6.38,56015483415,16564745,173.69,3400,3620,3030,4275,2305,3290,3382.42,0.03,0,244,4313,3801,3528,3016,2743,3665,2880,31,985,100,2300,5,1,31444038,968,0.00,0.00,12,52.68,0.00,0.00,6300,20241114,-51.11,3030,20241118,1.65,6300,-51.11,20241114,3030,1.65,20241118,6300,-51.11,20241114,3030,1.65,20241118,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N 20241118,151153,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3075,-215,5,-6.53,54409975665,16042115,168.21,3400,3620,3065,4275,2305,3290,3391.70,0.03,0,-136,4313,3801,3528,3016,2743,3665,2880,31,985,100,2300,5,1,31444038,967,0.00,0.00,12,51.02,0.00,0.00,6300,20241114,-51.19,3065,20241118,0.33,6300,-51.19,20241114,3065,0.33,20241118,6300,-51.19,20241114,3065,0.33,20241118,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N 20241118,141155,57,100.00,KOSDAQ,신저가,의료정밀기기,N,N,N,N, ,N,3265,-25,5,-0.76,50189664755,14706454,154.20,3400,3620,3105,4275,2305,3290,3412.77,0.03,0,4910,4313,3801,3528,3016,2743,3665,2880,31,985,100,2300,5,1,31444038,1027,0.00,0.00,12,46.77,0.00,0.00,6300,20241114,-48.17,3105,20241118,5.15,6300,-48.17,20241114,3105,5.15,20241118,6300,-48.17,20241114,3105,5.15,20241118,0.00,N,394800,100,31 억,,9819,N,N,0,N,00,N diff --git a/395400/price/prices-20241101.csv b/395400/price/prices-20241101.csv index 6af4acd349d2..3ffa20169800 100644 --- a/395400/price/prices-20241101.csv +++ b/395400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161130,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4760,135,2,2.92,1857928805,389880,129.47,4695,4800,4665,6010,3240,4625,4765.39,7.85,0,2528,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,12985,0.00,0.00,12,0.14,0.00,0.00,5560,20240910,-14.39,3710,20240201,28.30,5560,-14.39,20240910,3710,28.30,20240201,5560,-14.39,20240910,3710,28.30,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,608,N,00,N +20241119,151154,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4780,155,2,3.35,1770288945,371493,123.36,4695,4800,4665,6010,3240,4625,4765.34,7.85,0,207,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,13039,0.00,0.00,12,0.14,0.00,0.00,5560,20240910,-14.03,3710,20240201,28.84,5560,-14.03,20240910,3710,28.84,20240201,5560,-14.03,20240910,3710,28.84,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,1555,N,00,N +20241119,141152,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4775,150,2,3.24,1435976680,301533,100.13,4695,4800,4665,6010,3240,4625,4762.25,7.85,0,1797,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,13026,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-14.12,3710,20240201,28.71,5560,-14.12,20240910,3710,28.71,20240201,5560,-14.12,20240910,3710,28.71,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,1555,N,00,N +20241119,131155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4790,165,2,3.57,1121192320,235723,78.28,4695,4790,4665,6010,3240,4625,4756.40,7.85,0,14310,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,13067,0.00,0.00,12,0.09,0.00,0.00,5560,20240910,-13.85,3710,20240201,29.11,5560,-13.85,20240910,3710,29.11,20240201,5560,-13.85,20240910,3710,29.11,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,1555,N,00,N +20241119,121140,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4785,160,2,3.46,905559650,190646,63.31,4695,4790,4665,6010,3240,4625,4749.95,7.85,0,10252,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,13053,0.00,0.00,12,0.07,0.00,0.00,5560,20240910,-13.94,3710,20240201,28.98,5560,-13.94,20240910,3710,28.98,20240201,5560,-13.94,20240910,3710,28.98,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,1555,N,00,N +20241119,111153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4770,145,2,3.14,653335410,137845,45.78,4695,4780,4665,6010,3240,4625,4739.64,7.85,0,3184,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,13012,0.00,0.00,12,0.05,0.00,0.00,5560,20240910,-14.21,3710,20240201,28.57,5560,-14.21,20240910,3710,28.57,20240201,5560,-14.21,20240910,3710,28.57,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,1555,N,00,N +20241119,101219,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4735,110,2,2.38,393685915,83245,27.64,4695,4760,4665,6010,3240,4625,4729.24,7.85,0,-1629,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,12917,0.00,0.00,12,0.03,0.00,0.00,5560,20240910,-14.84,3710,20240201,27.63,5560,-14.84,20240910,3710,27.63,20240201,5560,-14.84,20240910,3710,27.63,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,1555,N,00,N +20241119,091217,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4720,95,2,2.05,53600425,11380,3.78,4695,4730,4665,6010,3240,4625,4710.05,7.85,0,2715,4791,4707,4616,4532,4441,4750,4575,1364,1385,500,3510,5,1,272788860,12876,0.00,0.00,12,0.00,0.00,0.00,5560,20240910,-15.11,3710,20240201,27.22,5560,-15.11,20240910,3710,27.22,20240201,5560,-15.11,20240910,3710,27.22,20240201,0.00,N,395400,500,1363 억,,21409125,N,N,1555,N,00,N 20241118,161137,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4625,115,2,2.55,1398199950,301132,171.57,4575,4700,4525,5860,3160,4510,4643.15,7.85,0,-11637,4690,4600,4555,4465,4420,4577,4442,1364,1350,500,3420,5,1,272788860,12616,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-16.82,3710,20240201,24.66,5560,-16.82,20240910,3710,24.66,20240201,5560,-16.82,20240910,3710,24.66,20240201,0.00,N,395400,500,1363 억,,21421910,N,N,1555,N,00,N 20241118,151153,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4635,125,2,2.77,1360586330,293004,166.94,4575,4700,4525,5860,3160,4510,4643.58,7.85,0,-9954,4690,4600,4555,4465,4420,4577,4442,1364,1350,500,3420,5,1,272788860,12644,0.00,0.00,12,0.11,0.00,0.00,5560,20240910,-16.64,3710,20240201,24.93,5560,-16.64,20240910,3710,24.93,20240201,5560,-16.64,20240910,3710,24.93,20240201,0.00,N,395400,500,1363 억,,21421910,N,N,4955,N,00,N 20241118,141155,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4640,130,2,2.88,1250056520,269187,153.37,4575,4700,4525,5860,3160,4510,4643.82,7.85,0,-7686,4690,4600,4555,4465,4420,4577,4442,1364,1350,500,3420,5,1,272788860,12657,0.00,0.00,12,0.10,0.00,0.00,5560,20240910,-16.55,3710,20240201,25.07,5560,-16.55,20240910,3710,25.07,20240201,5560,-16.55,20240910,3710,25.07,20240201,0.00,N,395400,500,1363 억,,21421910,N,N,4955,N,00,N diff --git a/396270/price/prices-20241101.csv b/396270/price/prices-20241101.csv index 2ed9f4ffe3e2..372b4a1abb2f 100644 --- a/396270/price/prices-20241101.csv +++ b/396270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161130,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15400,-420,5,-2.65,11415102790,717691,101.83,16090,16700,15140,20550,11080,15820,15908.00,0.50,0,-60933,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2786,-10.24,9.48,12,3.97,-1504.00,1625.00,20600,20231128,-25.24,7000,20240909,120.00,18950,-18.73,20240102,7000,120.00,20240909,20600,-25.24,20231128,7000,120.00,20240909,0.81,N,396270,500,90 억,,90098,N,N,7,N,00,N +20241119,151154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15330,-490,5,-3.10,10718931490,672110,95.36,16090,16700,15330,20550,11080,15820,15948.18,0.50,0,-62232,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2773,-10.19,9.43,12,3.72,-1504.00,1625.00,20600,20231128,-25.58,7000,20240909,119.00,18950,-19.10,20240102,7000,119.00,20240909,20600,-25.58,20231128,7000,119.00,20240909,0.81,N,396270,500,90 억,,90098,N,N,11,N,00,N +20241119,141152,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15780,-40,5,-0.25,9595887570,599962,85.13,16090,16700,15500,20550,11080,15820,15994.16,0.50,0,-56566,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2854,-10.49,9.71,12,3.32,-1504.00,1625.00,20600,20231128,-23.40,7000,20240909,125.43,18950,-16.73,20240102,7000,125.43,20240909,20600,-23.40,20231128,7000,125.43,20240909,0.81,N,396270,500,90 억,,90098,N,N,11,N,00,N +20241119,131155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15830,10,2,0.06,8871410200,553508,78.54,16090,16700,15500,20550,11080,15820,16027.61,0.50,0,-55791,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2863,-10.53,9.74,12,3.06,-1504.00,1625.00,20600,20231128,-23.16,7000,20240909,126.14,18950,-16.46,20240102,7000,126.14,20240909,20600,-23.16,20231128,7000,126.14,20240909,0.81,N,396270,500,90 억,,90098,N,N,11,N,00,N +20241119,121140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15730,-90,5,-0.57,8382898600,522600,74.15,16090,16700,15500,20550,11080,15820,16040.76,0.50,0,-55942,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2845,-10.46,9.68,12,2.89,-1504.00,1625.00,20600,20231128,-23.64,7000,20240909,124.71,18950,-16.99,20240102,7000,124.71,20240909,20600,-23.64,20231128,7000,124.71,20240909,0.81,N,396270,500,90 억,,90098,N,N,11,N,00,N +20241119,111153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15740,-80,5,-0.51,7405520850,459863,65.25,16090,16700,15500,20550,11080,15820,16103.75,0.50,0,-49181,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2847,-10.47,9.69,12,2.54,-1504.00,1625.00,20600,20231128,-23.59,7000,20240909,124.86,18950,-16.94,20240102,7000,124.86,20240909,20600,-23.59,20231128,7000,124.86,20240909,0.81,N,396270,500,90 억,,90098,N,N,11,N,00,N +20241119,101219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15820,0,3,0.00,6642428100,411564,58.40,16090,16700,15500,20550,11080,15820,16139.48,0.50,0,-39967,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2862,-10.52,9.74,12,2.28,-1504.00,1625.00,20600,20231128,-23.20,7000,20240909,126.00,18950,-16.52,20240102,7000,126.00,20240909,20600,-23.20,20231128,7000,126.00,20240909,0.81,N,396270,500,90 억,,90098,N,N,11,N,00,N +20241119,091217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,16470,650,2,4.11,2637852040,160945,22.84,16090,16700,16010,20550,11080,15820,16389.77,0.50,0,-8257,17126,16472,15586,14932,14046,16800,15260,90,4730,500,11070,10,1,18088940,2979,-10.95,10.14,12,0.89,-1504.00,1625.00,20600,20231128,-20.05,7000,20240909,135.29,18950,-13.09,20240102,7000,135.29,20240909,20600,-20.05,20231128,7000,135.29,20240909,0.81,N,396270,500,90 억,,90098,N,N,11,N,00,N 20241118,161138,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15820,30,2,0.19,10878817590,697688,109.19,15500,16240,14700,20500,11060,15790,15592.19,0.45,0,9406,16783,16286,15793,15296,14803,16040,15050,90,4710,500,11050,10,1,18088940,2862,-10.52,9.74,12,3.86,-1504.00,1625.00,20600,20231128,-23.20,7000,20240909,126.00,18950,-16.52,20240102,7000,126.00,20240909,20600,-23.20,20231128,7000,126.00,20240909,0.74,N,396270,500,90 억,,81377,N,N,11,N,00,N 20241118,151153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15870,80,2,0.51,10623495430,681554,106.66,15500,16240,14700,20500,11060,15790,15586.94,0.45,0,11266,16783,16286,15793,15296,14803,16040,15050,90,4710,500,11050,10,1,18088940,2871,-10.55,9.77,12,3.77,-1504.00,1625.00,20600,20231128,-22.96,7000,20240909,126.71,18950,-16.25,20240102,7000,126.71,20240909,20600,-22.96,20231128,7000,126.71,20240909,0.74,N,396270,500,90 억,,81377,N,N,1,N,00,N 20241118,141155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,15850,60,2,0.38,10036280660,644494,100.86,15500,16240,14700,20500,11060,15790,15572.08,0.45,0,9173,16783,16286,15793,15296,14803,16040,15050,90,4710,500,11050,10,1,18088940,2867,-10.54,9.75,12,3.56,-1504.00,1625.00,20600,20231128,-23.06,7000,20240909,126.43,18950,-16.36,20240102,7000,126.43,20240909,20600,-23.06,20231128,7000,126.43,20240909,0.74,N,396270,500,90 억,,81377,N,N,1,N,00,N diff --git a/396300/price/prices-20241101.csv b/396300/price/prices-20241101.csv index 8d86c890e587..1bdda2012957 100644 --- a/396300/price/prices-20241101.csv +++ b/396300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161131,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2495,30,2,1.22,271308135,110445,64.64,2445,2495,2425,3200,1730,2465,2456.21,0.42,0,-20537,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,661,10.40,0.94,12,0.42,240.00,2653.00,4480,20231113,-44.31,2310,20240805,8.01,4360,-42.78,20240216,2310,8.01,20240805,4360,-42.78,20240216,2310,8.01,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N +20241119,151154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,15,2,0.61,251303390,102390,59.92,2445,2490,2425,3200,1730,2465,2454.37,0.42,0,-19086,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,657,10.33,0.93,12,0.39,240.00,2653.00,4480,20231113,-44.64,2310,20240805,7.36,4360,-43.12,20240216,2310,7.36,20240805,4360,-43.12,20240216,2310,7.36,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N +20241119,141152,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2470,5,2,0.20,230570475,93977,55.00,2445,2490,2425,3200,1730,2465,2453.47,0.42,0,-19458,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,654,10.29,0.93,12,0.35,240.00,2653.00,4480,20231113,-44.87,2310,20240805,6.93,4360,-43.35,20240216,2310,6.93,20240805,4360,-43.35,20240216,2310,6.93,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N +20241119,131155,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2480,15,2,0.61,221458830,90289,52.84,2445,2490,2425,3200,1730,2465,2452.77,0.42,0,-18163,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,657,10.33,0.93,12,0.34,240.00,2653.00,4480,20231113,-44.64,2310,20240805,7.36,4360,-43.12,20240216,2310,7.36,20240805,4360,-43.12,20240216,2310,7.36,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N +20241119,121140,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,10,2,0.41,200965855,81985,47.98,2445,2490,2425,3200,1730,2465,2451.24,0.42,0,-14250,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,656,10.31,0.93,12,0.31,240.00,2653.00,4480,20231113,-44.75,2310,20240805,7.14,4360,-43.23,20240216,2310,7.14,20240805,4360,-43.23,20240216,2310,7.14,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N +20241119,111154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2455,-10,5,-0.41,151632535,61961,36.26,2445,2480,2425,3200,1730,2465,2447.21,0.42,0,-7356,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,650,10.23,0.93,12,0.23,240.00,2653.00,4480,20231113,-45.20,2310,20240805,6.28,4360,-43.69,20240216,2310,6.28,20240805,4360,-43.69,20240216,2310,6.28,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N +20241119,101219,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2450,-15,5,-0.61,125546695,51334,30.04,2445,2480,2425,3200,1730,2465,2445.66,0.42,0,-4066,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,649,10.21,0.92,12,0.19,240.00,2653.00,4480,20231113,-45.31,2310,20240805,6.06,4360,-43.81,20240216,2310,6.06,20240805,4360,-43.81,20240216,2310,6.06,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N +20241119,091217,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2460,-5,5,-0.20,16527920,6736,3.94,2445,2480,2445,3200,1730,2465,2453.59,0.42,0,-3318,2668,2566,2493,2391,2318,2617,2442,26,735,100,1720,5,1,26489500,652,10.25,0.93,12,0.03,240.00,2653.00,4480,20231113,-45.09,2310,20240805,6.49,4360,-43.58,20240216,2310,6.49,20240805,4360,-43.58,20240216,2310,6.49,20240805,4.59,N,396300,100,26 억,,110427,N,N,0,N,00,N 20241118,161138,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2465,35,2,1.44,428525885,170183,57.17,2420,2595,2420,3155,1705,2430,2518.76,0.13,0,76588,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,653,10.27,0.93,12,0.64,240.00,2653.00,4480,20231113,-44.98,2310,20240805,6.71,4360,-43.46,20240216,2310,6.71,20240805,4360,-43.46,20240216,2310,6.71,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N 20241118,151154,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2475,45,2,1.85,386583225,153205,51.47,2420,2595,2420,3155,1705,2430,2523.50,0.13,0,68079,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,656,10.31,0.93,12,0.58,240.00,2653.00,4480,20231113,-44.75,2310,20240805,7.14,4360,-43.23,20240216,2310,7.14,20240805,4360,-43.23,20240216,2310,7.14,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N 20241118,141156,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,2515,85,2,3.50,273849400,107712,36.19,2420,2595,2420,3155,1705,2430,2542.75,0.13,0,42415,2656,2542,2456,2342,2256,2500,2300,26,725,100,1700,5,1,26489500,666,10.48,0.95,12,0.41,240.00,2653.00,4480,20231113,-43.86,2310,20240805,8.87,4360,-42.32,20240216,2310,8.87,20240805,4360,-42.32,20240216,2310,8.87,20240805,4.63,N,396300,100,26 억,,34008,N,N,0,N,00,N diff --git a/396470/price/prices-20241101.csv b/396470/price/prices-20241101.csv index 1207f3a10f9d..7bf817b58d54 100644 --- a/396470/price/prices-20241101.csv +++ b/396470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161131,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-10,5,-0.14,429364620,61228,41.77,7060,7100,6940,9150,4930,7040,7012.46,0.60,0,-12592,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1133,40.87,1.87,12,0.38,172.00,3765.00,18290,20240626,-61.56,6750,20241115,4.15,18290,-61.56,20240626,6750,4.15,20241115,18290,-61.56,20240626,6750,4.15,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N +20241119,151155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7020,-20,5,-0.28,418579490,59693,40.72,7060,7100,6940,9150,4930,7040,7012.11,0.60,0,-12419,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1132,40.81,1.86,12,0.37,172.00,3765.00,18290,20240626,-61.62,6750,20241115,4.00,18290,-61.62,20240626,6750,4.00,20241115,18290,-61.62,20240626,6750,4.00,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N +20241119,141152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7010,-30,5,-0.43,361667720,51533,35.16,7060,7100,6940,9150,4930,7040,7018.09,0.60,0,-13718,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1130,40.76,1.86,12,0.32,172.00,3765.00,18290,20240626,-61.67,6750,20241115,3.85,18290,-61.67,20240626,6750,3.85,20241115,18290,-61.67,20240626,6750,3.85,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N +20241119,131155,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,10,2,0.14,308436130,43939,29.97,7060,7100,6940,9150,4930,7040,7019.55,0.60,0,-12238,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1136,40.99,1.87,12,0.27,172.00,3765.00,18290,20240626,-61.45,6750,20241115,4.44,18290,-61.45,20240626,6750,4.44,20241115,18290,-61.45,20240626,6750,4.44,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N +20241119,121141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7050,10,2,0.14,291189350,41491,28.30,7060,7100,6940,9150,4930,7040,7018.03,0.60,0,-11227,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1136,40.99,1.87,12,0.26,172.00,3765.00,18290,20240626,-61.45,6750,20241115,4.44,18290,-61.45,20240626,6750,4.44,20241115,18290,-61.45,20240626,6750,4.44,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N +20241119,111154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7040,0,3,0.00,273138990,38930,26.56,7060,7100,6940,9150,4930,7040,7016.03,0.60,0,-12244,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1135,40.93,1.87,12,0.24,172.00,3765.00,18290,20240626,-61.51,6750,20241115,4.30,18290,-61.51,20240626,6750,4.30,20241115,18290,-61.51,20240626,6750,4.30,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N +20241119,101219,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7030,-10,5,-0.14,220336040,31425,21.44,7060,7100,6940,9150,4930,7040,7011.30,0.60,0,-9248,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1133,40.87,1.87,12,0.19,172.00,3765.00,18290,20240626,-61.56,6750,20241115,4.15,18290,-61.56,20240626,6750,4.15,20241115,18290,-61.56,20240626,6750,4.15,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N +20241119,091218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6960,-80,5,-1.14,74171930,10567,7.21,7060,7100,6940,9150,4930,7040,7018.80,0.60,0,-6267,7466,7252,7146,6932,6826,7200,6880,16,2110,100,4360,10,1,16120000,1122,40.47,1.85,12,0.07,172.00,3765.00,18290,20240626,-61.95,6750,20241115,3.11,18290,-61.95,20240626,6750,3.11,20241115,18290,-61.95,20240626,6750,3.11,20241115,3.97,N,396470,100,16 억,,97238,N,N,0,N,00,N 20241118,161138,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7040,-170,5,-2.36,1054485320,146247,67.58,7350,7360,7040,9370,5050,7210,7210.35,0.61,0,-1717,7636,7422,7086,6872,6536,7530,6980,16,2160,100,4470,10,1,16120000,1135,40.93,1.87,12,0.91,172.00,3765.00,18290,20240626,-61.51,6750,20241115,4.30,18290,-61.51,20240626,6750,4.30,20241115,18290,-61.51,20240626,6750,4.30,20241115,4.02,N,396470,100,16 억,,98789,N,N,0,N,00,N 20241118,151154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7060,-150,5,-2.08,998550920,138323,63.92,7350,7360,7050,9370,5050,7210,7219.01,0.61,0,-4902,7636,7422,7086,6872,6536,7530,6980,16,2160,100,4470,10,1,16120000,1138,41.05,1.88,12,0.86,172.00,3765.00,18290,20240626,-61.40,6750,20241115,4.59,18290,-61.40,20240626,6750,4.59,20241115,18290,-61.40,20240626,6750,4.59,20241115,4.02,N,396470,100,16 억,,98789,N,N,0,N,00,N 20241118,141156,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7090,-120,5,-1.66,908307430,125547,58.02,7350,7360,7090,9370,5050,7210,7234.91,0.61,0,-5817,7636,7422,7086,6872,6536,7530,6980,16,2160,100,4470,10,1,16120000,1143,41.22,1.88,12,0.78,172.00,3765.00,18290,20240626,-61.24,6750,20241115,5.04,18290,-61.24,20240626,6750,5.04,20241115,18290,-61.24,20240626,6750,5.04,20241115,4.02,N,396470,100,16 억,,98789,N,N,0,N,00,N diff --git a/396690/price/prices-20241101.csv b/396690/price/prices-20241101.csv index c24ae14b12ab..8ec3a1f8750f 100644 --- a/396690/price/prices-20241101.csv +++ b/396690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161131,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2600,20,2,0.78,42748270,16497,57.32,2630,2630,2565,3350,1810,2580,2591.28,0.83,0,-759,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1030,0.00,0.00,09,0.04,0.00,0.00,3450,20240312,-24.64,2340,20231114,11.11,3450,-24.64,20240312,2475,5.05,20241112,3450,-24.64,20240312,2380,9.24,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N +20241119,151155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,15,2,0.58,34137070,13185,45.81,2630,2630,2565,3350,1810,2580,2589.08,0.83,0,-1013,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1028,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-24.78,2340,20231114,10.90,3450,-24.78,20240312,2475,4.85,20241112,3450,-24.78,20240312,2380,9.03,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N +20241119,141153,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,15,2,0.58,25984450,10042,34.89,2630,2630,2565,3350,1810,2580,2587.58,0.83,0,-1125,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1028,0.00,0.00,09,0.03,0.00,0.00,3450,20240312,-24.78,2340,20231114,10.90,3450,-24.78,20240312,2475,4.85,20241112,3450,-24.78,20240312,2380,9.03,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N +20241119,131156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,15,2,0.58,21192340,8193,28.47,2630,2630,2565,3350,1810,2580,2586.64,0.83,0,-1976,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1028,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-24.78,2340,20231114,10.90,3450,-24.78,20240312,2475,4.85,20241112,3450,-24.78,20240312,2380,9.03,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N +20241119,121141,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,15,2,0.58,20777675,8033,27.91,2630,2630,2565,3350,1810,2580,2586.54,0.83,0,-1976,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1028,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-24.78,2340,20231114,10.90,3450,-24.78,20240312,2475,4.85,20241112,3450,-24.78,20240312,2380,9.03,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N +20241119,111154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2590,10,2,0.39,18778235,7261,25.23,2630,2630,2565,3350,1810,2580,2586.18,0.83,0,-2192,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1026,0.00,0.00,09,0.02,0.00,0.00,3450,20240312,-24.93,2340,20231114,10.68,3450,-24.93,20240312,2475,4.65,20241112,3450,-24.93,20240312,2380,8.82,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N +20241119,101220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2595,15,2,0.58,12483215,4823,16.76,2630,2630,2565,3350,1810,2580,2588.27,0.83,0,-2237,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1028,0.00,0.00,09,0.01,0.00,0.00,3450,20240312,-24.78,2340,20231114,10.90,3450,-24.78,20240312,2475,4.85,20241112,3450,-24.78,20240312,2380,9.03,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N +20241119,091218,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2580,0,3,0.00,2502785,967,3.36,2630,2630,2580,3350,1810,2580,2588.20,0.83,0,-723,2690,2635,2575,2520,2460,2662,2547,396,770,1000,1900,5,1,39605940,1022,0.00,0.00,09,0.00,0.00,0.00,3450,20240312,-25.22,2340,20231114,10.26,3450,-25.22,20240312,2475,4.24,20241112,3450,-25.22,20240312,2380,8.40,20231120,0.00,N,396690,1000,396 억,,328901,N,N,0,N,00,N 20241118,161138,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2580,40,2,1.57,74409300,28782,73.30,2540,2630,2515,3300,1780,2540,2585.27,0.86,0,-8913,2580,2560,2525,2505,2470,2542,2487,396,760,1000,1870,5,1,39605940,1022,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-25.22,2340,20231114,10.26,3450,-25.22,20240312,2475,4.24,20241112,3450,-25.22,20240312,2380,8.40,20231120,0.00,N,396690,1000,396 억,,338650,N,Y,24,N,00,N 20241118,151154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2575,35,2,1.38,71775205,27761,70.70,2540,2630,2515,3300,1780,2540,2585.47,0.86,0,-8704,2580,2560,2525,2505,2470,2542,2487,396,760,1000,1870,5,1,39605940,1020,0.00,0.00,09,0.07,0.00,0.00,3450,20240312,-25.36,2340,20231114,10.04,3450,-25.36,20240312,2475,4.04,20241112,3450,-25.36,20240312,2380,8.19,20231120,0.00,N,396690,1000,396 억,,338650,N,N,24,N,00,N 20241118,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2580,40,2,1.57,61958175,23940,60.97,2540,2630,2515,3300,1780,2540,2588.06,0.86,0,-6849,2580,2560,2525,2505,2470,2542,2487,396,760,1000,1870,5,1,39605940,1022,0.00,0.00,09,0.06,0.00,0.00,3450,20240312,-25.22,2340,20231114,10.26,3450,-25.22,20240312,2475,4.24,20241112,3450,-25.22,20240312,2380,8.40,20231120,0.00,N,396690,1000,396 억,,338650,N,N,24,N,00,N diff --git a/397030/price/prices-20241101.csv b/397030/price/prices-20241101.csv index 539724f9e363..1f165a602677 100644 --- a/397030/price/prices-20241101.csv +++ b/397030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161131,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17470,-1030,5,-5.57,16295426710,931247,37.02,16960,18250,16960,24050,12950,18500,17497.84,12.65,0,-15152,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,3919,-26.39,6.53,12,4.15,-662.00,2677.00,25900,20241015,-32.55,10750,20231120,62.51,25900,-32.55,20241015,11510,51.78,20240205,25900,-32.55,20241015,10750,62.51,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,700,N,00,N +20241119,151155,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17510,-990,5,-5.35,15918760070,909700,36.16,16960,18250,16960,24050,12950,18500,17498.22,12.65,0,-12159,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,3928,-26.45,6.54,12,4.05,-662.00,2677.00,25900,20241015,-32.39,10750,20231120,62.88,25900,-32.39,20241015,11510,52.13,20240205,25900,-32.39,20241015,10750,62.88,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,1205,N,00,N +20241119,141153,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17150,-1350,5,-7.30,13683565370,780706,31.04,16960,18250,16960,24050,12950,18500,17526.38,12.65,0,-16243,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,3848,-25.91,6.41,12,3.48,-662.00,2677.00,25900,20241015,-33.78,10750,20231120,59.53,25900,-33.78,20241015,11510,49.00,20240205,25900,-33.78,20241015,10750,59.53,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,1205,N,00,N +20241119,131156,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17500,-1000,5,-5.41,10999652180,624703,24.83,16960,18250,16960,24050,12950,18500,17606.91,12.65,0,-24044,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,3926,-26.44,6.54,12,2.78,-662.00,2677.00,25900,20241015,-32.43,10750,20231120,62.79,25900,-32.43,20241015,11510,52.04,20240205,25900,-32.43,20241015,10750,62.79,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,1205,N,00,N +20241119,121141,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17620,-880,5,-4.76,10164971800,577199,22.95,16960,18250,16960,24050,12950,18500,17609.89,12.65,0,-12484,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,3953,-26.62,6.58,12,2.57,-662.00,2677.00,25900,20241015,-31.97,10750,20231120,63.91,25900,-31.97,20241015,11510,53.08,20240205,25900,-31.97,20241015,10750,63.91,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,1205,N,00,N +20241119,111154,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17720,-780,5,-4.22,8835741130,501826,19.95,16960,18250,16960,24050,12950,18500,17606.06,12.65,0,-30522,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,3976,-26.77,6.62,12,2.24,-662.00,2677.00,25900,20241015,-31.58,10750,20231120,64.84,25900,-31.58,20241015,11510,53.95,20240205,25900,-31.58,20241015,10750,64.84,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,1205,N,00,N +20241119,101220,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,17570,-930,5,-5.03,7159482810,407510,16.20,16960,18250,16960,24050,12950,18500,17567.41,12.65,0,-47519,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,3942,-26.54,6.56,12,1.82,-662.00,2677.00,25900,20241015,-32.16,10750,20231120,63.44,25900,-32.16,20241015,11510,52.65,20240205,25900,-32.16,20241015,10750,63.44,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,1205,N,00,N +20241119,091218,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,18180,-320,5,-1.73,3518575750,201671,8.02,16960,18250,16960,24050,12950,18500,17443.80,12.65,0,-13105,19733,19116,18463,17846,17193,18790,17520,224,5550,1000,13320,10,1,22435596,4079,-27.46,6.79,12,0.90,-662.00,2677.00,25900,20241015,-29.81,10750,20231120,69.12,25900,-29.81,20241015,11510,57.95,20240205,25900,-29.81,20241015,10750,69.12,20231120,4.74,N,397030,1000,224 억,,2838699,N,N,1205,N,00,N 20241118,161139,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,18500,-290,5,-1.54,6551536440,356674,85.08,18650,19080,17810,24400,13160,18790,18366.03,3.23,0,-41313,19690,19240,18640,18190,17590,19465,18415,224,5610,1000,13520,10,1,22435596,4151,-27.95,6.91,12,1.59,-662.00,2677.00,25900,20241015,-28.57,10750,20231120,72.09,25900,-28.57,20241015,11510,60.73,20240205,25900,-28.57,20241015,10750,72.09,20231120,4.82,N,397030,1000,224 억,,724350,N,N,1205,N,00,N 20241118,151154,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,18440,-350,5,-1.86,6416029250,349331,83.33,18650,19080,17810,24400,13160,18790,18364.26,3.23,0,-42081,19690,19240,18640,18190,17590,19465,18415,224,5610,1000,13520,10,1,22435596,4137,-27.85,6.89,12,1.56,-662.00,2677.00,25900,20241015,-28.80,10750,20231120,71.53,25900,-28.80,20241015,11510,60.21,20240205,25900,-28.80,20241015,10750,71.53,20231120,4.82,N,397030,1000,224 억,,724350,N,N,984,N,00,N 20241118,141156,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,18400,-390,5,-2.08,5880858940,320262,76.40,18650,19080,17810,24400,13160,18790,18360.06,3.23,0,-45301,19690,19240,18640,18190,17590,19465,18415,224,5610,1000,13520,10,1,22435596,4128,-27.79,6.87,12,1.43,-662.00,2677.00,25900,20241015,-28.96,10750,20231120,71.16,25900,-28.96,20241015,11510,59.86,20240205,25900,-28.96,20241015,10750,71.16,20231120,4.82,N,397030,1000,224 억,,724350,N,N,984,N,00,N diff --git a/399720/price/prices-20241101.csv b/399720/price/prices-20241101.csv index e44a7da4e349..f328aa984df7 100644 --- a/399720/price/prices-20241101.csv +++ b/399720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161132,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33950,-950,5,-2.72,3300595550,95812,126.58,35000,35800,33850,45350,24450,34900,34448.78,3.21,0,-17258,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3900,61.50,6.29,12,0.83,552.00,5398.00,127900,20240328,-73.46,32700,20241115,3.82,127900,-73.46,20240328,32700,3.82,20241115,127900,-73.46,20240328,32700,3.82,20241115,3.53,N,399720,500,57 억,,368641,N,N,147,N,00,N +20241119,151155,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34050,-850,5,-2.44,3127612600,90720,119.86,35000,35800,33850,45350,24450,34900,34475.45,3.21,0,-16825,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3912,61.68,6.31,12,0.79,552.00,5398.00,127900,20240328,-73.38,32700,20241115,4.13,127900,-73.38,20240328,32700,4.13,20241115,127900,-73.38,20240328,32700,4.13,20241115,3.53,N,399720,500,57 억,,368641,N,N,157,N,00,N +20241119,141153,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34100,-800,5,-2.29,1266626300,36962,48.83,35000,35300,33850,45350,24450,34900,34268.34,3.21,0,-4295,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3918,61.78,6.32,12,0.32,552.00,5398.00,127900,20240328,-73.34,32700,20241115,4.28,127900,-73.34,20240328,32700,4.28,20241115,127900,-73.34,20240328,32700,4.28,20241115,3.53,N,399720,500,57 억,,368641,N,N,157,N,00,N +20241119,131156,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34350,-550,5,-1.58,1143473950,33364,44.08,35000,35300,33850,45350,24450,34900,34272.69,3.21,0,-3350,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3946,62.23,6.36,12,0.29,552.00,5398.00,127900,20240328,-73.14,32700,20241115,5.05,127900,-73.14,20240328,32700,5.05,20241115,127900,-73.14,20240328,32700,5.05,20241115,3.53,N,399720,500,57 억,,368641,N,N,157,N,00,N +20241119,121142,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34150,-750,5,-2.15,1023948800,29878,39.47,35000,35300,33850,45350,24450,34900,34271.00,3.21,0,-3208,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3923,61.87,6.33,12,0.26,552.00,5398.00,127900,20240328,-73.30,32700,20241115,4.43,127900,-73.30,20240328,32700,4.43,20241115,127900,-73.30,20240328,32700,4.43,20241115,3.53,N,399720,500,57 억,,368641,N,N,157,N,00,N +20241119,111155,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34350,-550,5,-1.58,856444450,24977,33.00,35000,35300,33850,45350,24450,34900,34289.32,3.21,0,-3906,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3946,62.23,6.36,12,0.22,552.00,5398.00,127900,20240328,-73.14,32700,20241115,5.05,127900,-73.14,20240328,32700,5.05,20241115,127900,-73.14,20240328,32700,5.05,20241115,3.53,N,399720,500,57 억,,368641,N,N,157,N,00,N +20241119,101220,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34200,-700,5,-2.01,725273900,21151,27.94,35000,35300,33850,45350,24450,34900,34290.29,3.21,0,-4911,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3929,61.96,6.34,12,0.18,552.00,5398.00,127900,20240328,-73.26,32700,20241115,4.59,127900,-73.26,20240328,32700,4.59,20241115,127900,-73.26,20240328,32700,4.59,20241115,3.53,N,399720,500,57 억,,368641,N,N,157,N,00,N +20241119,091218,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,33950,-950,5,-2.72,353625900,10287,13.59,35000,35300,33850,45350,24450,34900,34376.00,3.21,0,-5020,36533,35716,35083,34266,33633,35400,33950,57,10450,500,25120,50,1,11488320,3900,61.50,6.29,12,0.09,552.00,5398.00,127900,20240328,-73.46,32700,20241115,3.82,127900,-73.46,20240328,32700,3.82,20241115,127900,-73.46,20240328,32700,3.82,20241115,3.53,N,399720,500,57 억,,368641,N,N,157,N,00,N 20241118,161139,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34900,550,2,1.60,2623172850,74610,82.69,35150,35900,34450,44650,24050,34350,35160.52,3.20,0,450,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4009,63.22,6.47,12,0.65,552.00,5398.00,127900,20240328,-72.71,32700,20241115,6.73,127900,-72.71,20240328,32700,6.73,20241115,127900,-72.71,20240328,32700,6.73,20241115,3.48,N,399720,500,57 억,,367247,N,N,157,N,00,N 20241118,151155,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34900,550,2,1.60,2513367200,71462,79.20,35150,35900,34450,44650,24050,34350,35172.81,3.20,0,-181,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4009,63.22,6.47,12,0.62,552.00,5398.00,127900,20240328,-72.71,32700,20241115,6.73,127900,-72.71,20240328,32700,6.73,20241115,127900,-72.71,20240328,32700,6.73,20241115,3.48,N,399720,500,57 억,,367247,N,N,60,N,00,N 20241118,141156,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,34850,500,2,1.46,2396946800,68124,75.50,35150,35900,34450,44650,24050,34350,35187.33,3.20,0,-662,36383,35366,34033,33016,31683,35875,33525,57,10300,500,24730,50,1,11488320,4004,63.13,6.46,12,0.59,552.00,5398.00,127900,20240328,-72.75,32700,20241115,6.57,127900,-72.75,20240328,32700,6.57,20241115,127900,-72.75,20240328,32700,6.57,20241115,3.48,N,399720,500,57 억,,367247,N,N,60,N,00,N diff --git a/400760/price/prices-20241101.csv b/400760/price/prices-20241101.csv index 2bab8e9cfd60..d3adb24bdc69 100644 --- a/400760/price/prices-20241101.csv +++ b/400760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161132,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3255,25,2,0.77,235400950,72687,96.20,3250,3270,3210,4195,2265,3230,3238.56,0.69,0,9920,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1394,0.00,0.00,12,0.17,0.00,0.00,3850,20240801,-15.45,3200,20241115,1.72,3850,-15.45,20240801,3200,1.72,20241115,3850,-15.45,20240801,3200,1.72,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N +20241119,151156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3250,20,2,0.62,226399740,69919,92.54,3250,3270,3210,4195,2265,3230,3238.03,0.69,0,10056,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1392,0.00,0.00,12,0.16,0.00,0.00,3850,20240801,-15.58,3200,20241115,1.56,3850,-15.58,20240801,3200,1.56,20241115,3850,-15.58,20240801,3200,1.56,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N +20241119,141154,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3240,10,2,0.31,185498890,57297,75.83,3250,3270,3210,4195,2265,3230,3237.50,0.69,0,4733,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1388,0.00,0.00,12,0.13,0.00,0.00,3850,20240801,-15.84,3200,20241115,1.25,3850,-15.84,20240801,3200,1.25,20241115,3850,-15.84,20240801,3200,1.25,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N +20241119,131156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3240,10,2,0.31,126263225,39032,51.66,3250,3270,3210,4195,2265,3230,3234.86,0.69,0,-998,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1388,0.00,0.00,12,0.09,0.00,0.00,3850,20240801,-15.84,3200,20241115,1.25,3850,-15.84,20240801,3200,1.25,20241115,3850,-15.84,20240801,3200,1.25,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N +20241119,121142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3260,30,2,0.93,105222445,32558,43.09,3250,3270,3210,4195,2265,3230,3231.85,0.69,0,-3650,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1396,0.00,0.00,12,0.08,0.00,0.00,3850,20240801,-15.32,3200,20241115,1.88,3850,-15.32,20240801,3200,1.88,20241115,3850,-15.32,20240801,3200,1.88,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N +20241119,111155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3230,0,3,0.00,73712735,22869,30.27,3250,3250,3210,4195,2265,3230,3223.26,0.69,0,-8070,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1383,0.00,0.00,12,0.05,0.00,0.00,3850,20240801,-16.10,3200,20241115,0.94,3850,-16.10,20240801,3200,0.94,20241115,3850,-16.10,20240801,3200,0.94,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N +20241119,101220,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3240,10,2,0.31,52892415,16410,21.72,3250,3250,3210,4195,2265,3230,3223.18,0.69,0,-7548,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1388,0.00,0.00,12,0.04,0.00,0.00,3850,20240801,-15.84,3200,20241115,1.25,3850,-15.84,20240801,3200,1.25,20241115,3850,-15.84,20240801,3200,1.25,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N +20241119,091219,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3230,0,3,0.00,590065,182,0.24,3250,3250,3230,4195,2265,3230,3242.12,0.69,0,-162,3316,3272,3241,3197,3166,3257,3182,214,965,500,2390,5,1,42827155,1383,0.00,0.00,12,0.00,0.00,0.00,3850,20240801,-16.10,3200,20241115,0.94,3850,-16.10,20240801,3200,0.94,20241115,3850,-16.10,20240801,3200,0.94,20241115,0.00,N,400760,500,214 억,,294001,N,N,0,N,00,N 20241118,161139,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3230,-5,5,-0.15,244440050,75557,109.14,3235,3285,3210,4205,2265,3235,3235.17,0.66,0,13905,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1383,0.00,0.00,12,0.18,0.00,0.00,3850,20240801,-16.10,3200,20241115,0.94,3850,-16.10,20240801,3200,0.94,20241115,3850,-16.10,20240801,3200,0.94,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N 20241118,151155,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,-15,5,-0.46,232543100,71860,103.80,3235,3285,3210,4205,2265,3235,3236.06,0.66,0,14505,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1379,0.00,0.00,12,0.17,0.00,0.00,3850,20240801,-16.36,3200,20241115,0.62,3850,-16.36,20240801,3200,0.62,20241115,3850,-16.36,20240801,3200,0.62,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N 20241118,141157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3220,-15,5,-0.46,197020075,60814,87.84,3235,3285,3210,4205,2265,3235,3239.72,0.66,0,11003,3318,3276,3238,3196,3158,3257,3177,214,970,500,2390,5,1,42827155,1379,0.00,0.00,12,0.14,0.00,0.00,3850,20240801,-16.36,3200,20241115,0.62,3850,-16.36,20240801,3200,0.62,20241115,3850,-16.36,20240801,3200,0.62,20241115,0.00,N,400760,500,214 억,,283147,N,N,82,N,00,N diff --git a/402030/price/prices-20241101.csv b/402030/price/prices-20241101.csv index 0b12f2c3990d..0a9b25a1c9a9 100644 --- a/402030/price/prices-20241101.csv +++ b/402030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161132,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20650,-700,5,-3.28,3396455450,163116,38.72,21350,21700,20250,27750,14950,21350,20822.46,0.20,0,-1346,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2365,-23.90,7.51,12,1.42,-864.00,2751.00,42000,20240122,-50.83,12360,20240909,67.07,42000,-50.83,20240122,12360,67.07,20240909,42000,-50.83,20240122,12360,67.07,20240909,0.32,N,402030,500,57 억,,22850,N,N,222,N,00,N +20241119,151156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20650,-700,5,-3.28,3334226550,160108,38.00,21350,21700,20250,27750,14950,21350,20824.86,0.20,0,-636,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2365,-23.90,7.51,12,1.40,-864.00,2751.00,42000,20240122,-50.83,12360,20240909,67.07,42000,-50.83,20240122,12360,67.07,20240909,42000,-50.83,20240122,12360,67.07,20240909,0.32,N,402030,500,57 억,,22850,N,N,333,N,00,N +20241119,141154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20450,-900,5,-4.22,3018348400,144894,34.39,21350,21700,20250,27750,14950,21350,20831.42,0.20,0,1547,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2342,-23.67,7.43,12,1.27,-864.00,2751.00,42000,20240122,-51.31,12360,20240909,65.45,42000,-51.31,20240122,12360,65.45,20240909,42000,-51.31,20240122,12360,65.45,20240909,0.32,N,402030,500,57 억,,22850,N,N,333,N,00,N +20241119,131157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20400,-950,5,-4.45,2820923100,135217,32.09,21350,21700,20250,27750,14950,21350,20862.19,0.20,0,2028,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2336,-23.61,7.42,12,1.18,-864.00,2751.00,42000,20240122,-51.43,12360,20240909,65.05,42000,-51.43,20240122,12360,65.05,20240909,42000,-51.43,20240122,12360,65.05,20240909,0.32,N,402030,500,57 억,,22850,N,N,333,N,00,N +20241119,121142,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20600,-750,5,-3.51,2413005300,115238,27.35,21350,21700,20250,27750,14950,21350,20939.32,0.20,0,1861,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2359,-23.84,7.49,12,1.01,-864.00,2751.00,42000,20240122,-50.95,12360,20240909,66.67,42000,-50.95,20240122,12360,66.67,20240909,42000,-50.95,20240122,12360,66.67,20240909,0.32,N,402030,500,57 억,,22850,N,N,333,N,00,N +20241119,111155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20600,-750,5,-3.51,2191462550,104483,24.80,21350,21700,20250,27750,14950,21350,20974.35,0.20,0,3370,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2359,-23.84,7.49,12,0.91,-864.00,2751.00,42000,20240122,-50.95,12360,20240909,66.67,42000,-50.95,20240122,12360,66.67,20240909,42000,-50.95,20240122,12360,66.67,20240909,0.32,N,402030,500,57 억,,22850,N,N,333,N,00,N +20241119,101221,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20850,-500,5,-2.34,1989295050,94725,22.48,21350,21700,20250,27750,14950,21350,21000.74,0.20,0,3360,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2388,-24.13,7.58,12,0.83,-864.00,2751.00,42000,20240122,-50.36,12360,20240909,68.69,42000,-50.36,20240122,12360,68.69,20240909,42000,-50.36,20240122,12360,68.69,20240909,0.32,N,402030,500,57 억,,22850,N,N,333,N,00,N +20241119,091219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20750,-600,5,-2.81,896673150,42215,10.02,21350,21700,20600,27750,14950,21350,21240.63,0.20,0,-386,23256,22302,20546,19592,17836,22780,20070,57,6400,500,14940,50,1,11452888,2376,-24.02,7.54,12,0.37,-864.00,2751.00,42000,20240122,-50.60,12360,20240909,67.88,42000,-50.60,20240122,12360,67.88,20240909,42000,-50.60,20240122,12360,67.88,20240909,0.32,N,402030,500,57 억,,22850,N,N,333,N,00,N 20241118,161139,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21350,2790,2,15.03,8583537070,416290,484.55,18790,21500,18790,24100,13000,18560,20616.54,0.13,0,8671,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2445,-24.71,7.76,12,3.63,-864.00,2751.00,42000,20240122,-49.17,12360,20240909,72.73,42000,-49.17,20240122,12360,72.73,20240909,42000,-49.17,20240122,12360,72.73,20240909,0.35,N,402030,500,57 억,,15424,N,N,332,N,00,N 20241118,151155,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,21300,2740,2,14.76,7732436120,376373,438.09,18790,21500,18790,24100,13000,18560,20545.99,0.13,0,11734,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2439,-24.65,7.74,12,3.29,-864.00,2751.00,42000,20240122,-49.29,12360,20240909,72.33,42000,-49.29,20240122,12360,72.33,20240909,42000,-49.29,20240122,12360,72.33,20240909,0.35,N,402030,500,57 억,,15424,N,N,8,N,00,N 20241118,141157,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,20400,1840,2,9.91,6674314720,325627,379.02,18790,21500,18790,24100,13000,18560,20498.36,0.13,0,10465,20446,19502,18756,17812,17066,19130,17440,57,5540,500,12990,50,1,11452888,2336,-23.61,7.42,12,2.84,-864.00,2751.00,42000,20240122,-51.43,12360,20240909,65.05,42000,-51.43,20240122,12360,65.05,20240909,42000,-51.43,20240122,12360,65.05,20240909,0.35,N,402030,500,57 억,,15424,N,N,8,N,00,N diff --git a/402340/price/prices-20241101.csv b/402340/price/prices-20241101.csv index f5cc57aa08a8..33e941219fc0 100644 --- a/402340/price/prices-20241101.csv +++ b/402340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161132,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78100,-700,5,-0.89,17487313700,224231,64.75,78100,79100,76600,102400,55200,78800,77987.91,52.26,0,6498,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,105240,-8.55,0.71,12,0.17,-9137.00,110540.00,109000,20240711,-28.35,45150,20231120,72.98,109000,-28.35,20240711,46700,67.24,20240117,109000,-28.35,20240711,45150,72.98,20231120,0.05,N,402340,100,141 억,,70418731,N,N,726,N,00,N +20241119,151156,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78400,-400,5,-0.51,15379444000,197266,56.96,78100,79100,76600,102400,55200,78800,77962.94,52.26,0,3981,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,105644,-8.58,0.71,12,0.15,-9137.00,110540.00,109000,20240711,-28.07,45150,20231120,73.64,109000,-28.07,20240711,46700,67.88,20240117,109000,-28.07,20240711,45150,73.64,20231120,0.05,N,402340,100,141 억,,70418731,N,N,916,N,00,N +20241119,141154,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78000,-800,5,-1.02,12604469400,161711,46.70,78100,79100,76600,102400,55200,78800,77944.38,52.26,0,3296,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,105105,-8.54,0.71,12,0.12,-9137.00,110540.00,109000,20240711,-28.44,45150,20231120,72.76,109000,-28.44,20240711,46700,67.02,20240117,109000,-28.44,20240711,45150,72.76,20231120,0.05,N,402340,100,141 억,,70418731,N,N,916,N,00,N +20241119,131157,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78200,-600,5,-0.76,10463862400,134280,38.78,78100,79100,76600,102400,55200,78800,77925.65,52.26,0,4178,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,105374,-8.56,0.71,12,0.10,-9137.00,110540.00,109000,20240711,-28.26,45150,20231120,73.20,109000,-28.26,20240711,46700,67.45,20240117,109000,-28.26,20240711,45150,73.20,20231120,0.05,N,402340,100,141 억,,70418731,N,N,916,N,00,N +20241119,121142,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78400,-400,5,-0.51,9277258500,119096,34.39,78100,79100,76600,102400,55200,78800,77897.26,52.26,0,4072,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,105644,-8.58,0.71,12,0.09,-9137.00,110540.00,109000,20240711,-28.07,45150,20231120,73.64,109000,-28.07,20240711,46700,67.88,20240117,109000,-28.07,20240711,45150,73.64,20231120,0.05,N,402340,100,141 억,,70418731,N,N,916,N,00,N +20241119,111156,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78000,-800,5,-1.02,8048280200,103371,29.85,78100,79100,76600,102400,55200,78800,77858.14,52.26,0,3055,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,105105,-8.54,0.71,12,0.08,-9137.00,110540.00,109000,20240711,-28.44,45150,20231120,72.76,109000,-28.44,20240711,46700,67.02,20240117,109000,-28.44,20240711,45150,72.76,20231120,0.05,N,402340,100,141 억,,70418731,N,N,916,N,00,N +20241119,101221,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78600,-200,5,-0.25,5801185500,74637,21.55,78100,79100,76600,102400,55200,78800,77725.23,52.26,0,2591,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,105913,-8.60,0.71,12,0.06,-9137.00,110540.00,109000,20240711,-27.89,45150,20231120,74.09,109000,-27.89,20240711,46700,68.31,20240117,109000,-27.89,20240711,45150,74.09,20231120,0.05,N,402340,100,141 억,,70418731,N,N,916,N,00,N +20241119,091219,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,77400,-1400,5,-1.78,2033404300,26216,7.57,78100,78800,76900,102400,55200,78800,77563.15,52.26,0,-2651,81266,80032,77566,76332,73866,80650,76950,141,23600,100,56730,100,1,134749960,104296,-8.47,0.70,12,0.02,-9137.00,110540.00,109000,20240711,-28.99,45150,20231120,71.43,109000,-28.99,20240711,46700,65.74,20240117,109000,-28.99,20240711,45150,71.43,20231120,0.05,N,402340,100,141 억,,70418731,N,N,916,N,00,N 20241118,161140,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78800,1200,2,1.55,26989102600,346051,99.24,75200,78800,75100,100800,54400,77600,77991.59,52.25,0,50116,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,106183,-8.62,0.71,12,0.26,-9137.00,110540.00,109000,20240711,-27.71,45150,20231120,74.53,109000,-27.71,20240711,46700,68.74,20240117,109000,-27.71,20240711,45150,74.53,20231120,0.04,N,402340,100,141 억,,70410037,N,N,916,N,00,N 20241118,151155,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78500,900,2,1.16,20839008100,267974,76.85,75200,78800,75100,100800,54400,77600,77765.06,52.25,0,35721,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,105779,-8.59,0.71,12,0.20,-9137.00,110540.00,109000,20240711,-27.98,45150,20231120,73.86,109000,-27.98,20240711,46700,68.09,20240117,109000,-27.98,20240711,45150,73.86,20231120,0.04,N,402340,100,141 억,,70410037,N,N,4765,N,00,N 20241118,141157,57,100.00,KOSPI200,,금융업,N,N,N,N, ,Y,78000,400,2,0.52,16793545100,216339,62.04,75200,78700,75100,100800,54400,77600,77626.07,52.25,0,22641,83466,80532,78966,76032,74466,79750,75250,141,23200,100,55870,100,1,134749960,105105,-8.54,0.71,12,0.16,-9137.00,110540.00,109000,20240711,-28.44,45150,20231120,72.76,109000,-28.44,20240711,46700,67.02,20240117,109000,-28.44,20240711,45150,72.76,20231120,0.04,N,402340,100,141 억,,70410037,N,N,4765,N,00,N diff --git a/402420/price/prices-20241101.csv b/402420/price/prices-20241101.csv index d5e7222aff0e..d3cbc75774e6 100644 --- a/402420/price/prices-20241101.csv +++ b/402420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161133,57,100.00,KONEX,,,N,N,N,N, ,N,10990,-10,5,-0.09,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.88,7460,20240611,47.32,15900,-30.88,20240117,7460,47.32,20240611,15900,-30.88,20240117,7460,47.32,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241119,151156,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.82,7460,20240611,47.45,15900,-30.82,20240117,7460,47.45,20240611,15900,-30.82,20240117,7460,47.45,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241119,141154,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.82,7460,20240611,47.45,15900,-30.82,20240117,7460,47.45,20240611,15900,-30.82,20240117,7460,47.45,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241119,131157,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.82,7460,20240611,47.45,15900,-30.82,20240117,7460,47.45,20240611,15900,-30.82,20240117,7460,47.45,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241119,121142,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.82,7460,20240611,47.45,15900,-30.82,20240117,7460,47.45,20240611,15900,-30.82,20240117,7460,47.45,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241119,111156,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.82,7460,20240611,47.45,15900,-30.82,20240117,7460,47.45,20240611,15900,-30.82,20240117,7460,47.45,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241119,101221,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.82,7460,20240611,47.45,15900,-30.82,20240117,7460,47.45,20240611,15900,-30.82,20240117,7460,47.45,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N +20241119,091220,57,100.00,KONEX,,,N,N,N,N, ,N,11000,0,3,0.00,0,0,0.00,0,0,0,12650,9350,11000,0.00,0.00,0,0,11000,11000,11000,11000,11000,11000,11000,11,1650,500,6600,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.82,7460,20240611,47.45,15900,-30.82,20240117,7460,47.45,20240611,15900,-30.82,20240117,7460,47.45,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241118,161140,57,100.00,KONEX,,,N,N,N,N, ,N,11000,-190,5,-1.70,0,0,0.00,0,0,0,12860,9520,11190,0.00,0.00,0,0,11190,11190,11190,11190,11190,11190,11190,11,1670,500,6710,10,1,2226540,245,-9.73,-3.00,12,0.00,-1130.00,-3666.00,15900,20240117,-30.82,7460,20240611,47.45,15900,-30.82,20240117,7460,47.45,20240611,15900,-30.82,20240117,7460,47.45,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241118,151156,57,100.00,KONEX,,,N,N,N,N, ,N,11190,0,3,0.00,0,0,0.00,0,0,0,12860,9520,11190,0.00,0.00,0,0,11190,11190,11190,11190,11190,11190,11190,11,1670,500,6710,10,1,2226540,249,-9.90,-3.05,12,0.00,-1130.00,-3666.00,15900,20240117,-29.62,7460,20240611,50.00,15900,-29.62,20240117,7460,50.00,20240611,15900,-29.62,20240117,7460,50.00,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N 20241118,141158,57,100.00,KONEX,,,N,N,N,N, ,N,11190,0,3,0.00,0,0,0.00,0,0,0,12860,9520,11190,0.00,0.00,0,0,11190,11190,11190,11190,11190,11190,11190,11,1670,500,6710,10,1,2226540,249,-9.90,-3.05,12,0.00,-1130.00,-3666.00,15900,20240117,-29.62,7460,20240611,50.00,15900,-29.62,20240117,7460,50.00,20240611,15900,-29.62,20240117,7460,50.00,20240611,0.00,N,402420,500,11 억,,0,N,N,0,N,00,N diff --git a/402490/price/prices-20241101.csv b/402490/price/prices-20241101.csv index 9d34696e7541..fc45ee95ff60 100644 --- a/402490/price/prices-20241101.csv +++ b/402490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161133,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,-250,5,-1.87,662526160,50304,71.91,13400,13450,13040,17420,9380,13400,13170.89,0.24,0,-7035,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1087,33.89,2.10,12,0.61,388.00,6248.00,65300,20231127,-79.86,11910,20240805,10.41,36250,-63.72,20240315,11910,10.41,20240805,65300,-79.86,20231127,11910,10.41,20240805,1.82,N,402490,500,41 억,,19434,N,N,2,N,00,N +20241119,151157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13150,-250,5,-1.87,604604190,45899,65.61,13400,13450,13040,17420,9380,13400,13172.49,0.24,0,-6471,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1087,33.89,2.10,12,0.56,388.00,6248.00,65300,20231127,-79.86,11910,20240805,10.41,36250,-63.72,20240315,11910,10.41,20240805,65300,-79.86,20231127,11910,10.41,20240805,1.82,N,402490,500,41 억,,19434,N,N,0,N,00,N +20241119,141155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13050,-350,5,-2.61,483351480,36641,52.38,13400,13450,13040,17420,9380,13400,13191.55,0.24,0,-7675,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1079,33.63,2.09,12,0.44,388.00,6248.00,65300,20231127,-80.02,11910,20240805,9.57,36250,-64.00,20240315,11910,9.57,20240805,65300,-80.02,20231127,11910,9.57,20240805,1.82,N,402490,500,41 억,,19434,N,N,0,N,00,N +20241119,131158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13200,-200,5,-1.49,333547190,25209,36.04,13400,13450,13050,17420,9380,13400,13231.27,0.24,0,-4672,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1091,34.02,2.11,12,0.30,388.00,6248.00,65300,20231127,-79.79,11910,20240805,10.83,36250,-63.59,20240315,11910,10.83,20240805,65300,-79.79,20231127,11910,10.83,20240805,1.82,N,402490,500,41 억,,19434,N,N,0,N,00,N +20241119,121143,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13160,-240,5,-1.79,274602660,20721,29.62,13400,13450,13050,17420,9380,13400,13252.38,0.24,0,-3922,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1088,33.92,2.11,12,0.25,388.00,6248.00,65300,20231127,-79.85,11910,20240805,10.50,36250,-63.70,20240315,11910,10.50,20240805,65300,-79.85,20231127,11910,10.50,20240805,1.82,N,402490,500,41 억,,19434,N,N,0,N,00,N +20241119,111156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13200,-200,5,-1.49,246521890,18590,26.57,13400,13450,13050,17420,9380,13400,13260.99,0.24,0,-3340,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1091,34.02,2.11,12,0.22,388.00,6248.00,65300,20231127,-79.79,11910,20240805,10.83,36250,-63.59,20240315,11910,10.83,20240805,65300,-79.79,20231127,11910,10.83,20240805,1.82,N,402490,500,41 억,,19434,N,N,0,N,00,N +20241119,101222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13330,-70,5,-0.52,135086800,10178,14.55,13400,13450,13050,17420,9380,13400,13272.43,0.24,0,-3306,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1102,34.36,2.13,12,0.12,388.00,6248.00,65300,20231127,-79.59,11910,20240805,11.92,36250,-63.23,20240315,11910,11.92,20240805,65300,-79.59,20231127,11910,11.92,20240805,1.82,N,402490,500,41 억,,19434,N,N,0,N,00,N +20241119,091220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13180,-220,5,-1.64,43402030,3282,4.69,13400,13450,13050,17420,9380,13400,13224.26,0.24,0,-2303,14026,13712,13236,12922,12446,13870,13080,41,4020,500,8300,10,1,8265944,1089,33.97,2.11,12,0.04,388.00,6248.00,65300,20231127,-79.82,11910,20240805,10.66,36250,-63.64,20240315,11910,10.66,20240805,65300,-79.82,20231127,11910,10.66,20240805,1.82,N,402490,500,41 억,,19434,N,N,0,N,00,N 20241118,161140,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13400,170,2,1.28,916898320,68942,28.74,12760,13550,12760,17190,9270,13230,13299.56,0.14,0,7736,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1108,34.54,2.14,12,0.83,388.00,6248.00,65300,20231127,-79.48,11910,20240805,12.51,36250,-63.03,20240315,11910,12.51,20240805,65300,-79.48,20231127,11910,12.51,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N 20241118,151156,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13380,150,2,1.13,893231790,67175,28.00,12760,13550,12760,17190,9270,13230,13297.09,0.14,0,7257,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1106,34.48,2.14,12,0.81,388.00,6248.00,65300,20231127,-79.51,11910,20240805,12.34,36250,-63.09,20240315,11910,12.34,20240805,65300,-79.51,20231127,11910,12.34,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N 20241118,141158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,13350,120,2,0.91,859049810,64617,26.93,12760,13550,12760,17190,9270,13230,13294.49,0.14,0,7626,15223,14226,13583,12586,11943,13905,12265,41,3960,500,8200,10,1,8265944,1104,34.41,2.14,12,0.78,388.00,6248.00,65300,20231127,-79.56,11910,20240805,12.09,36250,-63.17,20240315,11910,12.09,20240805,65300,-79.56,20231127,11910,12.09,20240805,1.91,N,402490,500,41 억,,11637,N,N,1,N,00,N diff --git a/403360/price/prices-20241101.csv b/403360/price/prices-20241101.csv index 49ec1a795c0c..1aa8e5d485b3 100644 --- a/403360/price/prices-20241101.csv +++ b/403360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161133,57,100.00,KONEX,,,N,N,N,N, ,N,9580,80,2,0.84,441670,47,5.32,9500,9590,9330,10920,8080,9500,9397.23,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,330,79.83,6.51,12,0.00,120.00,1472.00,20000,20240329,-52.10,8760,20240131,9.36,20000,-52.10,20240329,8760,9.36,20240131,20000,-52.10,20240329,8760,9.36,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241119,151157,57,100.00,KONEX,,,N,N,N,N, ,N,9380,-120,5,-1.26,235600,25,2.83,9500,9500,9380,10920,8080,9500,9424.00,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,324,78.17,6.37,12,0.00,120.00,1472.00,20000,20240329,-53.10,8760,20240131,7.08,20000,-53.10,20240329,8760,7.08,20240131,20000,-53.10,20240329,8760,7.08,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241119,141155,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,47500,5,0.57,9500,9500,9500,10920,8080,9500,9500.00,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,328,79.17,6.45,12,0.00,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241119,131158,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,47500,5,0.57,9500,9500,9500,10920,8080,9500,9500.00,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,328,79.17,6.45,12,0.00,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241119,121143,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,47500,5,0.57,9500,9500,9500,10920,8080,9500,9500.00,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,328,79.17,6.45,12,0.00,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241119,111156,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,47500,5,0.57,9500,9500,9500,10920,8080,9500,9500.00,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,328,79.17,6.45,12,0.00,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241119,101222,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,47500,5,0.57,9500,9500,9500,10920,8080,9500,9500.00,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,328,79.17,6.45,12,0.00,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N +20241119,091220,57,100.00,KONEX,,,N,N,N,N, ,N,9500,0,3,0.00,0,0,0.00,0,0,0,10920,8080,9500,0.00,0.00,0,0,9846,9672,9336,9162,8826,9505,8995,17,1420,500,5700,10,1,3449454,328,79.17,6.45,12,0.00,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241118,161140,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,8068450,883,439.30,9510,9510,9000,11040,8160,9600,9137.54,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,328,79.17,6.45,12,0.03,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241118,151156,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,8068450,883,439.30,9510,9510,9000,11040,8160,9600,9137.54,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,328,79.17,6.45,12,0.03,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N 20241118,141158,57,100.00,KONEX,,,N,N,N,N, ,N,9500,-100,5,-1.04,8068450,883,439.30,9510,9510,9000,11040,8160,9600,9137.54,0.00,0,0,9733,9666,9533,9466,9333,9700,9500,17,1440,500,5760,10,1,3449454,328,79.17,6.45,12,0.03,120.00,1472.00,20000,20240329,-52.50,8760,20240131,8.45,20000,-52.50,20240329,8760,8.45,20240131,20000,-52.50,20240329,8760,8.45,20240131,0.00,N,403360,500,17 억,,0,N,N,0,N,00,N diff --git a/403490/price/prices-20241101.csv b/403490/price/prices-20241101.csv index d2d25c727977..19a3e9e4f0c1 100644 --- a/403490/price/prices-20241101.csv +++ b/403490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161133,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1821,9,2,0.50,118099652,64925,94.15,1812,1832,1810,2355,1269,1812,1819.02,0.26,0,-4577,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,823,56.91,2.18,12,0.14,32.00,836.00,3545,20231128,-48.63,1701,20241115,7.05,3130,-41.82,20240118,1701,7.05,20241115,3545,-48.63,20231128,1701,7.05,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N +20241119,151157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1813,1,2,0.06,99655269,54796,79.46,1812,1832,1810,2355,1269,1812,1818.66,0.26,0,-1507,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,820,56.66,2.17,12,0.12,32.00,836.00,3545,20231128,-48.86,1701,20241115,6.58,3130,-42.08,20240118,1701,6.58,20241115,3545,-48.86,20231128,1701,6.58,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N +20241119,141155,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1821,9,2,0.50,95130047,52301,75.85,1812,1832,1810,2355,1269,1812,1818.90,0.26,0,-1126,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,823,56.91,2.18,12,0.12,32.00,836.00,3545,20231128,-48.63,1701,20241115,7.05,3130,-41.82,20240118,1701,7.05,20241115,3545,-48.63,20231128,1701,7.05,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N +20241119,131158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1815,3,2,0.17,78366823,43057,62.44,1812,1832,1812,2355,1269,1812,1820.07,0.26,0,6954,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,821,56.72,2.17,12,0.10,32.00,836.00,3545,20231128,-48.80,1701,20241115,6.70,3130,-42.01,20240118,1701,6.70,20241115,3545,-48.80,20231128,1701,6.70,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N +20241119,121143,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1815,3,2,0.17,73500468,40376,58.55,1812,1832,1812,2355,1269,1812,1820.40,0.26,0,7076,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,821,56.72,2.17,12,0.09,32.00,836.00,3545,20231128,-48.80,1701,20241115,6.70,3130,-42.01,20240118,1701,6.70,20241115,3545,-48.80,20231128,1701,6.70,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N +20241119,111157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1822,10,2,0.55,48254719,26478,38.40,1812,1832,1812,2355,1269,1812,1822.45,0.26,0,6872,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,824,56.94,2.18,12,0.06,32.00,836.00,3545,20231128,-48.60,1701,20241115,7.11,3130,-41.79,20240118,1701,7.11,20241115,3545,-48.60,20231128,1701,7.11,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N +20241119,101222,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1828,16,2,0.88,39714887,21783,31.59,1812,1832,1812,2355,1269,1812,1823.21,0.26,0,6297,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,826,57.12,2.19,12,0.05,32.00,836.00,3545,20231128,-48.43,1701,20241115,7.47,3130,-41.60,20240118,1701,7.47,20241115,3545,-48.43,20231128,1701,7.47,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N +20241119,091220,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1814,2,2,0.11,10299171,5676,8.23,1812,1825,1812,2355,1269,1812,1814.51,0.26,0,-34,1948,1879,1835,1766,1722,1914,1801,45,543,100,1120,1,1,45212464,820,56.69,2.17,12,0.01,32.00,836.00,3545,20231128,-48.83,1701,20241115,6.64,3130,-42.04,20240118,1701,6.64,20241115,3545,-48.83,20231128,1701,6.64,20241115,1.99,N,403490,100,45 억,,116711,N,N,0,N,00,N 20241118,161141,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1812,10,2,0.55,124280239,68464,16.85,1802,1904,1791,2340,1262,1802,1815.27,0.24,0,6366,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,819,56.62,2.17,12,0.15,32.00,836.00,3545,20231128,-48.89,1701,20241115,6.53,3130,-42.11,20240118,1701,6.53,20241115,3545,-48.89,20231128,1701,6.53,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N 20241118,151157,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1812,10,2,0.55,123588055,68082,16.75,1802,1904,1791,2340,1262,1802,1815.28,0.24,0,6524,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,819,56.62,2.17,12,0.15,32.00,836.00,3545,20231128,-48.89,1701,20241115,6.53,3130,-42.11,20240118,1701,6.53,20241115,3545,-48.89,20231128,1701,6.53,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N 20241118,141158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,1809,7,2,0.39,108840587,59928,14.75,1802,1904,1791,2340,1262,1802,1816.19,0.24,0,6093,1946,1873,1787,1714,1628,1910,1751,45,538,100,1110,1,1,45212464,818,56.53,2.16,12,0.13,32.00,836.00,3545,20231128,-48.97,1701,20241115,6.35,3130,-42.20,20240118,1701,6.35,20241115,3545,-48.97,20231128,1701,6.35,20241115,2.03,N,403490,100,45 억,,110158,N,N,0,N,00,N diff --git a/403550/price/prices-20241101.csv b/403550/price/prices-20241101.csv index 9e77136c4979..5a0a66ec1a4e 100644 --- a/403550/price/prices-20241101.csv +++ b/403550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161134,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17530,100,2,0.57,41715170,2392,212.62,17430,17580,17270,22650,12210,17430,17439.45,1.11,0,-312,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5752,-13.57,2.71,12,0.01,-1292.00,6458.00,22550,20240325,-22.26,12540,20231113,39.79,22550,-22.26,20240325,15320,14.43,20240102,22550,-22.26,20240325,13530,29.56,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N +20241119,151158,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17520,90,2,0.52,36999640,2123,188.71,17430,17580,17270,22650,12210,17430,17428.00,1.11,0,-377,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5749,-13.56,2.71,12,0.01,-1292.00,6458.00,22550,20240325,-22.31,12540,20231113,39.71,22550,-22.31,20240325,15320,14.36,20240102,22550,-22.31,20240325,13530,29.49,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N +20241119,141155,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17430,0,3,0.00,33353390,1914,170.13,17430,17580,17270,22650,12210,17430,17426.01,1.11,0,-338,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5720,-13.49,2.70,12,0.01,-1292.00,6458.00,22550,20240325,-22.71,12540,20231113,39.00,22550,-22.71,20240325,15320,13.77,20240102,22550,-22.71,20240325,13530,28.82,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N +20241119,131158,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17480,50,2,0.29,29980350,1721,152.98,17430,17580,17270,22650,12210,17430,17420.31,1.11,0,-380,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5736,-13.53,2.71,12,0.01,-1292.00,6458.00,22550,20240325,-22.48,12540,20231113,39.39,22550,-22.48,20240325,15320,14.10,20240102,22550,-22.48,20240325,13530,29.19,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N +20241119,121143,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17280,-150,5,-0.86,14360290,829,73.69,17430,17430,17270,22650,12210,17430,17322.42,1.11,0,-134,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5670,-13.37,2.68,12,0.00,-1292.00,6458.00,22550,20240325,-23.37,12540,20231113,37.80,22550,-23.37,20240325,15320,12.79,20240102,22550,-23.37,20240325,13530,27.72,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N +20241119,111157,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17320,-110,5,-0.63,11315720,653,58.04,17430,17430,17300,22650,12210,17430,17328.82,1.11,0,-107,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5684,-13.41,2.68,12,0.00,-1292.00,6458.00,22550,20240325,-23.19,12540,20231113,38.12,22550,-23.19,20240325,15320,13.05,20240102,22550,-23.19,20240325,13530,28.01,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N +20241119,101222,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17380,-50,5,-0.29,2867880,165,14.67,17430,17430,17320,22650,12210,17430,17381.09,1.11,0,-48,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5703,-13.45,2.69,12,0.00,-1292.00,6458.00,22550,20240325,-22.93,12540,20231113,38.60,22550,-22.93,20240325,15320,13.45,20240102,22550,-22.93,20240325,13530,28.46,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N +20241119,091221,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17430,0,3,0.00,697200,40,3.56,17430,17430,17430,22650,12210,17430,17430.00,1.11,0,0,17596,17512,17416,17332,17236,17555,17375,33,5220,100,11150,10,1,32814902,5720,-13.49,2.70,12,0.00,-1292.00,6458.00,22550,20240325,-22.71,12540,20231113,39.00,22550,-22.71,20240325,15320,13.77,20240102,22550,-22.71,20240325,13530,28.82,20231120,0.01,N,403550,100,32 억,,364762,N,N,8,N,00,N 20241118,161141,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17430,-60,5,-0.34,19655950,1125,24.78,17320,17500,17320,22700,12250,17490,17471.96,1.11,0,328,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5720,-13.49,2.70,12,0.00,-1292.00,6458.00,22550,20240325,-22.71,12540,20231113,39.00,22550,-22.71,20240325,15320,13.77,20240102,22550,-22.71,20240325,13530,28.82,20231120,0.01,N,403550,100,32 억,,365157,N,N,8,N,00,N 20241118,151157,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17500,10,2,0.06,17406580,996,21.94,17320,17500,17320,22700,12250,17490,17476.49,1.11,0,432,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5743,-13.54,2.71,12,0.00,-1292.00,6458.00,22550,20240325,-22.39,12540,20231113,39.55,22550,-22.39,20240325,15320,14.23,20240102,22550,-22.39,20240325,13530,29.34,20231120,0.01,N,403550,100,32 억,,365157,N,N,0,N,00,N 20241118,141159,55,60.00,KOSPI,,서비스업,N,N,N,Y,60,N,17460,-30,5,-0.17,14661200,839,18.48,17320,17490,17320,22700,12250,17490,17474.61,1.11,0,325,18116,17802,17576,17262,17036,17690,17150,33,5210,100,11190,10,1,32814902,5729,-13.51,2.70,12,0.00,-1292.00,6458.00,22550,20240325,-22.57,12540,20231113,39.23,22550,-22.57,20240325,15320,13.97,20240102,22550,-22.57,20240325,13530,29.05,20231120,0.01,N,403550,100,32 억,,365157,N,N,0,N,00,N diff --git a/403870/price/prices-20241101.csv b/403870/price/prices-20241101.csv index 6e5cb8113d00..afdc793f298d 100644 --- a/403870/price/prices-20241101.csv +++ b/403870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161134,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30900,-1950,5,-5.94,32831385550,1055407,112.46,32600,32750,30600,42700,23000,32850,31107.78,17.99,0,-117643,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25627,31.24,9.11,12,1.27,989.00,3391.00,63900,20240215,-51.64,22650,20240805,36.42,63900,-51.64,20240215,22650,36.42,20240805,63900,-51.64,20240215,22650,36.42,20240805,2.06,N,403870,500,414 억,,14923437,N,N,14215,N,00,N +20241119,151158,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30950,-1900,5,-5.78,31412502350,1009574,107.58,32600,32750,30600,42700,23000,32850,31114.08,17.99,0,-115661,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25668,31.29,9.13,12,1.22,989.00,3391.00,63900,20240215,-51.56,22650,20240805,36.64,63900,-51.56,20240215,22650,36.64,20240805,63900,-51.56,20240215,22650,36.64,20240805,2.06,N,403870,500,414 억,,14923437,N,N,9435,N,00,N +20241119,141156,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30900,-1950,5,-5.94,25522576950,818580,87.22,32600,32750,30750,42700,23000,32850,31178.45,17.99,0,-114261,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25627,31.24,9.11,12,0.99,989.00,3391.00,63900,20240215,-51.64,22650,20240805,36.42,63900,-51.64,20240215,22650,36.42,20240805,63900,-51.64,20240215,22650,36.42,20240805,2.06,N,403870,500,414 억,,14923437,N,N,9435,N,00,N +20241119,131159,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,31000,-1850,5,-5.63,23278134700,745932,79.48,32600,32750,30750,42700,23000,32850,31206.09,17.99,0,-107687,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25710,31.34,9.14,12,0.90,989.00,3391.00,63900,20240215,-51.49,22650,20240805,36.87,63900,-51.49,20240215,22650,36.87,20240805,63900,-51.49,20240215,22650,36.87,20240805,2.06,N,403870,500,414 억,,14923437,N,N,9435,N,00,N +20241119,121144,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,30900,-1950,5,-5.94,21873422600,700528,74.64,32600,32750,30750,42700,23000,32850,31223.47,17.99,0,-103443,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25627,31.24,9.11,12,0.84,989.00,3391.00,63900,20240215,-51.64,22650,20240805,36.42,63900,-51.64,20240215,22650,36.42,20240805,63900,-51.64,20240215,22650,36.42,20240805,2.06,N,403870,500,414 억,,14923437,N,N,9435,N,00,N +20241119,111157,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,31000,-1850,5,-5.63,19532396600,624980,66.59,32600,32750,30750,42700,23000,32850,31252.04,17.99,0,-103054,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25710,31.34,9.14,12,0.75,989.00,3391.00,63900,20240215,-51.49,22650,20240805,36.87,63900,-51.49,20240215,22650,36.87,20240805,63900,-51.49,20240215,22650,36.87,20240805,2.06,N,403870,500,414 억,,14923437,N,N,9435,N,00,N +20241119,101222,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,31250,-1600,5,-4.87,14540217500,464464,49.49,32600,32750,30750,42700,23000,32850,31304.34,17.99,0,-82202,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25917,31.60,9.22,12,0.56,989.00,3391.00,63900,20240215,-51.10,22650,20240805,37.97,63900,-51.10,20240215,22650,37.97,20240805,63900,-51.10,20240215,22650,37.97,20240805,2.06,N,403870,500,414 억,,14923437,N,N,9435,N,00,N +20241119,091221,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,31050,-1800,5,-5.48,7461414300,236927,25.25,32600,32750,30950,42700,23000,32850,31490.68,17.99,0,-46731,36850,34850,33750,31750,30650,34300,31200,415,9850,500,23650,50,1,82934144,25751,31.40,9.16,12,0.29,989.00,3391.00,63900,20240215,-51.41,22650,20240805,37.09,63900,-51.41,20240215,22650,37.09,20240805,63900,-51.41,20240215,22650,37.09,20240805,2.06,N,403870,500,414 억,,14923437,N,N,9435,N,00,N 20241118,161141,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,32850,-1600,5,-4.64,31457646850,924003,63.68,34950,35750,32650,44750,24150,34450,34048.92,18.13,0,-125475,36250,35350,33850,32950,31450,35800,33400,415,10300,500,24800,50,1,82934144,27244,33.22,9.69,12,1.11,989.00,3391.00,63900,20240215,-48.59,22650,20240805,45.03,63900,-48.59,20240215,22650,45.03,20240805,63900,-48.59,20240215,22650,45.03,20240805,2.10,N,403870,500,414 억,,15036424,N,N,9424,N,00,N 20241118,151157,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,32800,-1650,5,-4.79,29821010250,874176,60.25,34950,35750,32650,44750,24150,34450,34112.18,18.13,0,-123023,36250,35350,33850,32950,31450,35800,33400,415,10300,500,24800,50,1,82934144,27202,33.16,9.67,12,1.05,989.00,3391.00,63900,20240215,-48.67,22650,20240805,44.81,63900,-48.67,20240215,22650,44.81,20240805,63900,-48.67,20240215,22650,44.81,20240805,2.10,N,403870,500,414 억,,15036424,N,N,11285,N,00,N 20241118,141159,55,30.00,KSQ150,,기계.장비,N,N,N,Y,40,Y,33000,-1450,5,-4.21,24326113900,707212,48.74,34950,35750,33000,44750,24150,34450,34396.99,18.13,0,-107471,36250,35350,33850,32950,31450,35800,33400,415,10300,500,24800,50,1,82934144,27368,33.37,9.73,12,0.85,989.00,3391.00,63900,20240215,-48.36,22650,20240805,45.70,63900,-48.36,20240215,22650,45.70,20240805,63900,-48.36,20240215,22650,45.70,20240805,2.10,N,403870,500,414 억,,15036424,N,N,11285,N,00,N diff --git a/404990/price/prices-20241101.csv b/404990/price/prices-20241101.csv index f9e173133464..9259d1cdfdb4 100644 --- a/404990/price/prices-20241101.csv +++ b/404990/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161134,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3460,90,2,2.67,146171545,42656,101.52,3395,3475,3375,4380,2360,3370,3426.75,0.70,0,-11131,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1936,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-23.11,3160,20241113,9.49,4500,-23.11,20240613,3160,9.49,20241113,4500,-23.11,20240613,3160,9.49,20241113,0.00,N,404990,1000,559 억,,390549,N,N,59,N,00,N +20241119,151158,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3455,85,2,2.52,137145010,40045,95.31,3395,3475,3375,4380,2360,3370,3424.77,0.70,0,-9414,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1933,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-23.22,3160,20241113,9.34,4500,-23.22,20240613,3160,9.34,20241113,4500,-23.22,20240613,3160,9.34,20241113,0.00,N,404990,1000,559 억,,390549,N,N,319,N,00,N +20241119,141156,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3440,70,2,2.08,122379785,35762,85.12,3395,3475,3375,4380,2360,3370,3422.06,0.70,0,-6644,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1925,0.00,0.00,12,0.06,0.00,0.00,4500,20240613,-23.56,3160,20241113,8.86,4500,-23.56,20240613,3160,8.86,20241113,4500,-23.56,20240613,3160,8.86,20241113,0.00,N,404990,1000,559 억,,390549,N,N,319,N,00,N +20241119,131159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3445,75,2,2.23,95841185,28056,66.77,3395,3475,3375,4380,2360,3370,3416.07,0.70,0,-3608,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1928,0.00,0.00,12,0.05,0.00,0.00,4500,20240613,-23.44,3160,20241113,9.02,4500,-23.44,20240613,3160,9.02,20241113,4500,-23.44,20240613,3160,9.02,20241113,0.00,N,404990,1000,559 억,,390549,N,N,319,N,00,N +20241119,121144,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3450,80,2,2.37,75995275,22298,53.07,3395,3475,3375,4380,2360,3370,3408.17,0.70,0,-2105,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1930,0.00,0.00,12,0.04,0.00,0.00,4500,20240613,-23.33,3160,20241113,9.18,4500,-23.33,20240613,3160,9.18,20241113,4500,-23.33,20240613,3160,9.18,20241113,0.00,N,404990,1000,559 억,,390549,N,N,319,N,00,N +20241119,111157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3425,55,2,1.63,54811490,16140,38.41,3395,3440,3375,4380,2360,3370,3396.00,0.70,0,118,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1916,0.00,0.00,12,0.03,0.00,0.00,4500,20240613,-23.89,3160,20241113,8.39,4500,-23.89,20240613,3160,8.39,20241113,4500,-23.89,20240613,3160,8.39,20241113,0.00,N,404990,1000,559 억,,390549,N,N,319,N,00,N +20241119,101223,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3390,20,2,0.59,21574625,6349,15.11,3395,3440,3380,4380,2360,3370,3398.11,0.70,0,514,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1897,0.00,0.00,12,0.01,0.00,0.00,4500,20240613,-24.67,3160,20241113,7.28,4500,-24.67,20240613,3160,7.28,20241113,4500,-24.67,20240613,3160,7.28,20241113,0.00,N,404990,1000,559 억,,390549,N,N,319,N,00,N +20241119,091221,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3390,20,2,0.59,597135,176,0.42,3395,3395,3390,4380,2360,3370,3392.81,0.70,0,-155,3506,3437,3346,3277,3186,3472,3312,560,1010,1000,2420,5,1,55955884,1897,0.00,0.00,12,0.00,0.00,0.00,4500,20240613,-24.67,3160,20241113,7.28,4500,-24.67,20240613,3160,7.28,20241113,4500,-24.67,20240613,3160,7.28,20241113,0.00,N,404990,1000,559 억,,390549,N,N,319,N,00,N 20241118,161142,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3370,100,2,3.06,141255660,42016,71.80,3335,3415,3255,4250,2290,3270,3361.95,0.70,0,-12320,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1886,0.00,0.00,12,0.08,0.00,0.00,4500,20240613,-25.11,3160,20241113,6.65,4500,-25.11,20240613,3160,6.65,20241113,4500,-25.11,20240613,3160,6.65,20241113,0.00,N,404990,1000,559 억,,391238,N,N,319,N,00,N 20241118,151157,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3365,95,2,2.91,136655320,40649,69.46,3335,3415,3255,4250,2290,3270,3361.84,0.70,0,-12243,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1883,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-25.22,3160,20241113,6.49,4500,-25.22,20240613,3160,6.49,20241113,4500,-25.22,20240613,3160,6.49,20241113,0.00,N,404990,1000,559 억,,391238,N,N,645,N,00,N 20241118,141159,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,3375,105,2,3.21,127557180,37954,64.86,3335,3415,3255,4250,2290,3270,3360.84,0.70,0,-10434,3370,3320,3270,3220,3170,3345,3245,560,980,1000,2350,5,1,55955884,1889,0.00,0.00,12,0.07,0.00,0.00,4500,20240613,-25.00,3160,20241113,6.80,4500,-25.00,20240613,3160,6.80,20241113,4500,-25.00,20240613,3160,6.80,20241113,0.00,N,404990,1000,559 억,,391238,N,N,645,N,00,N diff --git a/405000/price/prices-20241101.csv b/405000/price/prices-20241101.csv index 3fd880ed86ed..20b7071af3c9 100644 --- a/405000/price/prices-20241101.csv +++ b/405000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161134,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1210,10,2,0.83,33700852,28003,136.38,1200,1219,1199,1560,840,1200,1203.47,6.80,0,-2382,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,316,-1.21,3.03,12,0.11,-1000.00,399.00,4750,20231113,-74.53,1135,20241112,6.61,4360,-72.25,20240103,1135,6.61,20241112,4650,-73.98,20231124,1135,6.61,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N +20241119,151158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1208,8,2,0.67,32731475,27199,132.46,1200,1219,1199,1560,840,1200,1203.41,6.80,0,-1895,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,315,-1.21,3.03,12,0.10,-1000.00,399.00,4750,20231113,-74.57,1135,20241112,6.43,4360,-72.29,20240103,1135,6.43,20241112,4650,-74.02,20231124,1135,6.43,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N +20241119,141156,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1208,8,2,0.67,25984987,21586,105.13,1200,1219,1200,1560,840,1200,1203.79,6.80,0,-2543,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,315,-1.21,3.03,12,0.08,-1000.00,399.00,4750,20231113,-74.57,1135,20241112,6.43,4360,-72.29,20240103,1135,6.43,20241112,4650,-74.02,20231124,1135,6.43,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N +20241119,131159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1201,1,2,0.08,21255522,17648,85.95,1200,1219,1200,1560,840,1200,1204.42,6.80,0,-1563,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,313,-1.20,3.01,12,0.07,-1000.00,399.00,4750,20231113,-74.72,1135,20241112,5.81,4360,-72.45,20240103,1135,5.81,20241112,4650,-74.17,20231124,1135,5.81,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N +20241119,121144,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1213,13,2,1.08,9608362,7947,38.70,1200,1219,1200,1560,840,1200,1209.06,6.80,0,-2513,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,316,-1.21,3.04,12,0.03,-1000.00,399.00,4750,20231113,-74.46,1135,20241112,6.87,4360,-72.18,20240103,1135,6.87,20241112,4650,-73.91,20231124,1135,6.87,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N +20241119,111158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1216,16,2,1.33,8632366,7144,34.79,1200,1219,1200,1560,840,1200,1208.34,6.80,0,-2456,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,317,-1.22,3.05,12,0.03,-1000.00,399.00,4750,20231113,-74.40,1135,20241112,7.14,4360,-72.11,20240103,1135,7.14,20241112,4650,-73.85,20231124,1135,7.14,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N +20241119,101223,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1212,12,2,1.00,8225089,6809,33.16,1200,1219,1200,1560,840,1200,1207.97,6.80,0,-2139,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,316,-1.21,3.04,12,0.03,-1000.00,399.00,4750,20231113,-74.48,1135,20241112,6.78,4360,-72.20,20240103,1135,6.78,20241112,4650,-73.94,20231124,1135,6.78,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N +20241119,091222,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1217,17,2,1.42,5178567,4300,20.94,1200,1219,1200,1560,840,1200,1204.32,6.80,0,-2052,1273,1236,1213,1176,1153,1225,1165,130,360,500,790,1,1,26076844,317,-1.22,3.05,12,0.02,-1000.00,399.00,4750,20231113,-74.38,1135,20241112,7.22,4360,-72.09,20240103,1135,7.22,20241112,4650,-73.83,20231124,1135,7.22,20241112,0.00,N,405000,500,130 억,,1773709,N,N,0,N,00,N 20241118,161142,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1200,-20,5,-1.64,24771634,20533,49.78,1250,1250,1190,1586,854,1220,1206.43,6.81,0,-979,1290,1254,1199,1163,1108,1273,1182,130,366,500,800,1,1,26076844,313,-1.20,3.01,12,0.08,-1000.00,399.00,4850,20231109,-75.26,1135,20241112,5.73,4360,-72.48,20240103,1135,5.73,20241112,4650,-74.19,20231124,1135,5.73,20241112,0.00,N,405000,500,130 억,,1774684,N,N,0,N,00,N 20241118,151158,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1200,-20,5,-1.64,23963410,19859,48.15,1250,1250,1190,1586,854,1220,1206.68,6.81,0,-939,1290,1254,1199,1163,1108,1273,1182,130,366,500,800,1,1,26076844,313,-1.20,3.01,12,0.08,-1000.00,399.00,4850,20231109,-75.26,1135,20241112,5.73,4360,-72.48,20240103,1135,5.73,20241112,4650,-74.19,20231124,1135,5.73,20241112,0.00,N,405000,500,130 억,,1774684,N,N,0,N,00,N 20241118,141159,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1198,-22,5,-1.80,22049149,18254,44.26,1250,1250,1194,1586,854,1220,1207.91,6.81,0,-851,1290,1254,1199,1163,1108,1273,1182,130,366,500,800,1,1,26076844,312,-1.20,3.00,12,0.07,-1000.00,399.00,4850,20231109,-75.30,1135,20241112,5.55,4360,-72.52,20240103,1135,5.55,20241112,4650,-74.24,20231124,1135,5.55,20241112,0.00,N,405000,500,130 억,,1774684,N,N,0,N,00,N diff --git a/405100/price/prices-20241101.csv b/405100/price/prices-20241101.csv index 66b3ebf14925..f92fdb6c83b6 100644 --- a/405100/price/prices-20241101.csv +++ b/405100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161135,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12950,-130,5,-0.99,846008210,65628,43.51,13260,13260,12610,17000,9160,13080,12890.77,1.53,0,11688,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1591,59.13,1.55,12,0.53,219.00,8347.00,43500,20240305,-70.23,11920,20240805,8.64,43500,-70.23,20240305,11920,8.64,20240805,43500,-70.23,20240305,11920,8.64,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N +20241119,151159,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12950,-130,5,-0.99,816001160,63311,41.97,13260,13260,12610,17000,9160,13080,12888.77,1.53,0,11299,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1591,59.13,1.55,12,0.52,219.00,8347.00,43500,20240305,-70.23,11920,20240805,8.64,43500,-70.23,20240305,11920,8.64,20240805,43500,-70.23,20240305,11920,8.64,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N +20241119,141156,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12920,-160,5,-1.22,758112720,58821,38.99,13260,13260,12610,17000,9160,13080,12888.47,1.53,0,9031,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1588,59.00,1.55,12,0.48,219.00,8347.00,43500,20240305,-70.30,11920,20240805,8.39,43500,-70.30,20240305,11920,8.39,20240805,43500,-70.30,20240305,11920,8.39,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N +20241119,131159,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12900,-180,5,-1.38,666290380,51702,34.27,13260,13260,12610,17000,9160,13080,12887.13,1.53,0,6766,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1585,58.90,1.55,12,0.42,219.00,8347.00,43500,20240305,-70.34,11920,20240805,8.22,43500,-70.34,20240305,11920,8.22,20240805,43500,-70.34,20240305,11920,8.22,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N +20241119,121145,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12960,-120,5,-0.92,612040890,47503,31.49,13260,13260,12610,17000,9160,13080,12884.26,1.53,0,5430,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1593,59.18,1.55,12,0.39,219.00,8347.00,43500,20240305,-70.21,11920,20240805,8.72,43500,-70.21,20240305,11920,8.72,20240805,43500,-70.21,20240305,11920,8.72,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N +20241119,111158,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12870,-210,5,-1.61,555426080,43112,28.58,13260,13260,12610,17000,9160,13080,12883.33,1.53,0,3794,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1582,58.77,1.54,12,0.35,219.00,8347.00,43500,20240305,-70.41,11920,20240805,7.97,43500,-70.41,20240305,11920,7.97,20240805,43500,-70.41,20240305,11920,7.97,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N +20241119,101223,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12820,-260,5,-1.99,486807070,37796,25.06,13260,13260,12610,17000,9160,13080,12879.86,1.53,0,5575,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1575,58.54,1.54,12,0.31,219.00,8347.00,43500,20240305,-70.53,11920,20240805,7.55,43500,-70.53,20240305,11920,7.55,20240805,43500,-70.53,20240305,11920,7.55,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N +20241119,091222,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,12910,-170,5,-1.30,200284780,15427,10.23,13260,13260,12610,17000,9160,13080,12982.74,1.53,0,-265,14280,13680,13380,12780,12480,13530,12630,61,3920,500,8100,10,1,12289301,1587,58.95,1.55,12,0.13,219.00,8347.00,43500,20240305,-70.32,11920,20240805,8.31,43500,-70.32,20240305,11920,8.31,20240805,43500,-70.32,20240305,11920,8.31,20240805,3.00,N,405100,500,61 억,,187706,N,N,0,N,00,N 20241118,161142,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13080,-630,5,-4.60,2003735720,148845,100.47,13980,13980,13080,17820,9600,13710,13463.63,1.79,0,-32615,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1607,59.73,1.57,12,1.21,219.00,8347.00,43500,20240305,-69.93,11920,20240805,9.73,43500,-69.93,20240305,11920,9.73,20240805,43500,-69.93,20240305,11920,9.73,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N 20241118,151158,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13140,-570,5,-4.16,1812370190,134243,90.61,13980,13980,13120,17820,9600,13710,13500.64,1.79,0,-33921,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1615,60.00,1.57,12,1.09,219.00,8347.00,43500,20240305,-69.79,11920,20240805,10.23,43500,-69.79,20240305,11920,10.23,20240805,43500,-69.79,20240305,11920,10.23,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N 20241118,141200,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13150,-560,5,-4.08,1628495260,120258,81.17,13980,13980,13120,17820,9600,13710,13541.65,1.79,0,-34110,15096,14402,13866,13172,12636,14135,12905,61,4110,500,8500,10,1,12289301,1616,60.05,1.58,12,0.98,219.00,8347.00,43500,20240305,-69.77,11920,20240805,10.32,43500,-69.77,20240305,11920,10.32,20240805,43500,-69.77,20240305,11920,10.32,20240805,3.03,N,405100,500,61 억,,220301,N,N,0,N,00,N diff --git a/405920/price/prices-20241101.csv b/405920/price/prices-20241101.csv index cd704f6a5b34..0c51f37b7d0f 100644 --- a/405920/price/prices-20241101.csv +++ b/405920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161135,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3090,70,2,2.32,43802805,14258,214.28,3000,3135,3000,3925,2115,3020,3072.16,0.21,0,458,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,398,-33.23,0.55,12,0.11,-93.00,5605.00,8400,20231117,-63.21,3000,20241119,3.00,7140,-56.72,20240104,3000,3.00,20241119,7710,-59.92,20231120,3000,3.00,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N +20241119,151159,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3075,55,2,1.82,42452475,13821,207.71,3000,3135,3000,3925,2115,3020,3071.59,0.21,0,874,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,396,-33.06,0.55,12,0.11,-93.00,5605.00,8400,20231117,-63.39,3000,20241119,2.50,7140,-56.93,20240104,3000,2.50,20241119,7710,-60.12,20231120,3000,2.50,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N +20241119,141157,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3105,85,2,2.81,39347450,12811,192.53,3000,3135,3000,3925,2115,3020,3071.38,0.21,0,430,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,400,-33.39,0.55,12,0.10,-93.00,5605.00,8400,20231117,-63.04,3000,20241119,3.50,7140,-56.51,20240104,3000,3.50,20241119,7710,-59.73,20231120,3000,3.50,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N +20241119,131200,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3105,85,2,2.81,37850940,12329,185.29,3000,3135,3000,3925,2115,3020,3070.07,0.21,0,425,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,400,-33.39,0.55,12,0.10,-93.00,5605.00,8400,20231117,-63.04,3000,20241119,3.50,7140,-56.51,20240104,3000,3.50,20241119,7710,-59.73,20231120,3000,3.50,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N +20241119,121145,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3105,85,2,2.81,37798155,12312,185.03,3000,3135,3000,3925,2115,3020,3070.03,0.21,0,416,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,400,-33.39,0.55,12,0.10,-93.00,5605.00,8400,20231117,-63.04,3000,20241119,3.50,7140,-56.51,20240104,3000,3.50,20241119,7710,-59.73,20231120,3000,3.50,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N +20241119,111158,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3100,80,2,2.65,35082065,11437,171.88,3000,3130,3000,3925,2115,3020,3067.42,0.21,0,399,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,399,-33.33,0.55,12,0.09,-93.00,5605.00,8400,20231117,-63.10,3000,20241119,3.33,7140,-56.58,20240104,3000,3.33,20241119,7710,-59.79,20231120,3000,3.33,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N +20241119,101224,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3070,50,2,1.66,30168595,9852,148.06,3000,3075,3000,3925,2115,3020,3062.18,0.21,0,200,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,395,-33.01,0.55,12,0.08,-93.00,5605.00,8400,20231117,-63.45,3000,20241119,2.33,7140,-57.00,20240104,3000,2.33,20241119,7710,-60.18,20231120,3000,2.33,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N +20241119,091222,57,100.00,KOSDAQ,신저가,유통,N,N,N,N, ,N,3055,35,2,1.16,5287820,1741,26.16,3000,3055,3000,3925,2115,3020,3037.23,0.21,0,-29,3186,3102,3061,2977,2936,3082,2957,644,905,5000,1990,5,1,12878076,393,-32.85,0.55,12,0.01,-93.00,5605.00,8400,20231117,-63.63,3000,20241119,1.83,7140,-57.21,20240104,3000,1.83,20241119,7710,-60.38,20231120,3000,1.83,20241119,0.52,N,405920,5000,643 억,,27458,N,N,0,N,00,N 20241118,161142,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3020,0,3,0.00,18951990,6225,21.62,3020,3145,3020,3925,2115,3020,3044.50,0.21,0,20,3140,3080,3040,2980,2940,3060,2960,644,905,5000,1990,5,1,12878076,389,-32.47,0.54,12,0.05,-93.00,5605.00,8400,20231117,-64.05,3000,20241115,0.67,7140,-57.70,20240104,3000,0.67,20241115,7710,-60.83,20231120,3000,0.67,20241115,0.52,N,405920,5000,643 억,,27438,N,N,0,N,00,N 20241118,151158,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3035,15,2,0.50,10860130,3546,12.31,3020,3145,3020,3925,2115,3020,3062.64,0.21,0,-107,3140,3080,3040,2980,2940,3060,2960,644,905,5000,1990,5,1,12878076,391,-32.63,0.54,12,0.03,-93.00,5605.00,8400,20231117,-63.87,3000,20241115,1.17,7140,-57.49,20240104,3000,1.17,20241115,7710,-60.64,20231120,3000,1.17,20241115,0.52,N,405920,5000,643 억,,27438,N,N,0,N,00,N 20241118,141200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,3040,20,2,0.66,9797305,3196,11.10,3020,3145,3020,3925,2115,3020,3065.49,0.21,0,-119,3140,3080,3040,2980,2940,3060,2960,644,905,5000,1990,5,1,12878076,391,-32.69,0.54,12,0.02,-93.00,5605.00,8400,20231117,-63.81,3000,20241115,1.33,7140,-57.42,20240104,3000,1.33,20241115,7710,-60.57,20231120,3000,1.33,20241115,0.52,N,405920,5000,643 억,,27438,N,N,0,N,00,N diff --git a/406760/price/prices-20241101.csv b/406760/price/prices-20241101.csv index 436f9e3752cf..92e3fb8a025a 100644 --- a/406760/price/prices-20241101.csv +++ b/406760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161135,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1745,-44,5,-2.46,166869637,95330,145.85,1800,1850,1736,2325,1253,1789,1750.44,0.24,0,-597,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,129,39.66,0.94,12,1.29,44.00,1849.00,2355,20240207,-25.90,1736,20241119,0.52,2355,-25.90,20240207,1736,0.52,20241119,2250,-22.44,20240816,1736,0.52,20241119,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N +20241119,151159,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1750,-39,5,-2.18,165868007,94756,144.97,1800,1850,1736,2325,1253,1789,1750.47,0.24,0,-300,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,130,39.77,0.95,12,1.28,44.00,1849.00,2355,20240207,-25.69,1736,20241119,0.81,2355,-25.69,20240207,1736,0.81,20241119,2250,-22.22,20240816,1736,0.81,20241119,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N +20241119,141157,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1750,-39,5,-2.18,139597492,79687,121.92,1800,1850,1738,2325,1253,1789,1751.82,0.24,0,-39,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,130,39.77,0.95,12,1.08,44.00,1849.00,2355,20240207,-25.69,1738,20241119,0.69,2355,-25.69,20240207,1738,0.69,20241119,2250,-22.22,20240816,1738,0.69,20241119,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N +20241119,131200,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1759,-30,5,-1.68,123027378,70191,107.39,1800,1850,1738,2325,1253,1789,1752.75,0.24,0,-506,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,130,39.98,0.95,12,0.95,44.00,1849.00,2355,20240207,-25.31,1738,20241119,1.21,2355,-25.31,20240207,1738,1.21,20241119,2250,-21.82,20240816,1738,1.21,20241119,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N +20241119,121145,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1752,-37,5,-2.07,99171716,56506,86.45,1800,1850,1738,2325,1253,1789,1755.07,0.24,0,-505,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,130,39.82,0.95,12,0.76,44.00,1849.00,2355,20240207,-25.61,1738,20241119,0.81,2355,-25.61,20240207,1738,0.81,20241119,2250,-22.13,20240816,1738,0.81,20241119,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N +20241119,111158,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1742,-47,5,-2.63,78032971,44438,67.99,1800,1850,1738,2325,1253,1789,1756.00,0.24,0,-505,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,129,39.59,0.94,12,0.60,44.00,1849.00,2355,20240207,-26.03,1738,20241119,0.23,2355,-26.03,20240207,1738,0.23,20241119,2250,-22.58,20240816,1738,0.23,20241119,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N +20241119,101224,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1761,-28,5,-1.57,50057407,28403,43.45,1800,1850,1748,2325,1253,1789,1762.40,0.24,0,2097,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,130,40.02,0.95,12,0.38,44.00,1849.00,2355,20240207,-25.22,1748,20241119,0.74,2355,-25.22,20240207,1748,0.74,20241119,2250,-21.73,20240816,1748,0.74,20241119,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N +20241119,091222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1835,46,2,2.57,1786801,1002,1.53,1800,1850,1766,2325,1253,1789,1783.23,0.24,0,-1,1931,1859,1813,1741,1695,1837,1719,7,536,100,1250,1,1,7410000,136,41.70,0.99,12,0.01,44.00,1849.00,2355,20240207,-22.08,1760,20241112,4.26,2355,-22.08,20240207,1760,4.26,20241112,2250,-18.44,20240816,1760,4.26,20241112,0.28,N,406760,100,7 억,,17725,N,N,0,N,00,N 20241118,161143,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1789,-15,5,-0.83,116168122,65362,169.84,1885,1885,1767,2345,1263,1804,1777.30,0.24,0,-133,1925,1864,1827,1766,1729,1846,1748,7,541,100,1260,1,1,7410000,133,40.66,0.97,12,0.88,44.00,1849.00,2355,20240207,-24.03,1760,20241112,1.65,2355,-24.03,20240207,1760,1.65,20241112,2250,-20.49,20240816,1760,1.65,20241112,0.28,N,406760,100,7 억,,17858,N,N,0,N,00,N 20241118,151158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1806,2,2,0.11,109473348,61632,160.15,1885,1885,1767,2345,1263,1804,1776.24,0.24,0,153,1925,1864,1827,1766,1729,1846,1748,7,541,100,1260,1,1,7410000,134,41.05,0.98,12,0.83,44.00,1849.00,2355,20240207,-23.31,1760,20241112,2.61,2355,-23.31,20240207,1760,2.61,20241112,2250,-19.73,20240816,1760,2.61,20241112,0.28,N,406760,100,7 억,,17858,N,N,0,N,00,N 20241118,141200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1782,-22,5,-1.22,100340345,56566,146.99,1885,1885,1767,2345,1263,1804,1773.86,0.24,0,-151,1925,1864,1827,1766,1729,1846,1748,7,541,100,1260,1,1,7410000,132,40.50,0.96,12,0.76,44.00,1849.00,2355,20240207,-24.33,1760,20241112,1.25,2355,-24.33,20240207,1760,1.25,20241112,2250,-20.80,20240816,1760,1.25,20241112,0.28,N,406760,100,7 억,,17858,N,N,0,N,00,N diff --git a/406820/price/prices-20241101.csv b/406820/price/prices-20241101.csv index 3c7540ecf2cf..2fb0dd0a1286 100644 --- a/406820/price/prices-20241101.csv +++ b/406820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11180,-190,5,-1.67,122568330,10927,89.11,11380,11500,11100,14780,7960,11370,11217.04,0.45,0,2209,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,395,-4.25,1.13,12,0.31,-2629.00,9930.00,29150,20240604,-61.65,10630,20241115,5.17,29150,-61.65,20240604,10630,5.17,20241115,29150,-61.65,20240604,10630,5.17,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N +20241119,151200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11200,-170,5,-1.50,111702770,9957,81.20,11380,11500,11100,14780,7960,11370,11218.52,0.45,0,1397,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,396,-4.26,1.13,12,0.28,-2629.00,9930.00,29150,20240604,-61.58,10630,20241115,5.36,29150,-61.58,20240604,10630,5.36,20241115,29150,-61.58,20240604,10630,5.36,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N +20241119,141157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11130,-240,5,-2.11,93701950,8339,68.01,11380,11500,11100,14780,7960,11370,11236.59,0.45,0,825,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,393,-4.23,1.12,12,0.24,-2629.00,9930.00,29150,20240604,-61.82,10630,20241115,4.70,29150,-61.82,20240604,10630,4.70,20241115,29150,-61.82,20240604,10630,4.70,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N +20241119,131200,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11220,-150,5,-1.32,81217600,7221,58.89,11380,11500,11100,14780,7960,11370,11247.42,0.45,0,1063,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,397,-4.27,1.13,12,0.20,-2629.00,9930.00,29150,20240604,-61.51,10630,20241115,5.55,29150,-61.51,20240604,10630,5.55,20241115,29150,-61.51,20240604,10630,5.55,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N +20241119,121145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11210,-160,5,-1.41,53657230,4760,38.82,11380,11500,11100,14780,7960,11370,11272.53,0.45,0,138,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,396,-4.26,1.13,12,0.13,-2629.00,9930.00,29150,20240604,-61.54,10630,20241115,5.46,29150,-61.54,20240604,10630,5.46,20241115,29150,-61.54,20240604,10630,5.46,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N +20241119,111159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11300,-70,5,-0.62,36794050,3254,26.54,11380,11500,11100,14780,7960,11370,11307.33,0.45,0,-782,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,399,-4.30,1.14,12,0.09,-2629.00,9930.00,29150,20240604,-61.23,10630,20241115,6.30,29150,-61.23,20240604,10630,6.30,20241115,29150,-61.23,20240604,10630,6.30,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N +20241119,101224,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11320,-50,5,-0.44,33365640,2951,24.07,11380,11500,11100,14780,7960,11370,11306.55,0.45,0,-515,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,400,-4.31,1.14,12,0.08,-2629.00,9930.00,29150,20240604,-61.17,10630,20241115,6.49,29150,-61.17,20240604,10630,6.49,20241115,29150,-61.17,20240604,10630,6.49,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N +20241119,091223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11100,-270,5,-2.37,20651350,1829,14.92,11380,11500,11100,14780,7960,11370,11291.06,0.45,0,-1025,11830,11600,11360,11130,10890,11715,11245,18,3410,500,7270,10,1,3534040,392,-4.22,1.12,12,0.05,-2629.00,9930.00,29150,20240604,-61.92,10630,20241115,4.42,29150,-61.92,20240604,10630,4.42,20241115,29150,-61.92,20240604,10630,4.42,20241115,1.67,N,406820,500,17 억,,15898,N,N,0,N,00,N 20241118,161143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11370,30,2,0.26,139544750,12261,16.67,11340,11590,11120,14740,7940,11340,11381.19,0.42,0,1022,13066,12202,11416,10552,9766,12635,10985,18,3400,500,7250,10,1,3534040,402,-4.32,1.15,12,0.35,-2629.00,9930.00,29150,20240604,-60.99,10630,20241115,6.96,29150,-60.99,20240604,10630,6.96,20241115,29150,-60.99,20240604,10630,6.96,20241115,1.69,N,406820,500,17 억,,14891,N,N,0,N,00,N 20241118,151159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11380,40,2,0.35,123467490,10847,14.75,11340,11590,11120,14740,7940,11340,11382.64,0.42,0,689,13066,12202,11416,10552,9766,12635,10985,18,3400,500,7250,10,1,3534040,402,-4.33,1.15,12,0.31,-2629.00,9930.00,29150,20240604,-60.96,10630,20241115,7.06,29150,-60.96,20240604,10630,7.06,20241115,29150,-60.96,20240604,10630,7.06,20241115,1.69,N,406820,500,17 억,,14891,N,N,0,N,00,N 20241118,141201,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11570,230,2,2.03,107979080,9489,12.90,11340,11590,11120,14740,7940,11340,11379.40,0.42,0,895,13066,12202,11416,10552,9766,12635,10985,18,3400,500,7250,10,1,3534040,409,-4.40,1.17,12,0.27,-2629.00,9930.00,29150,20240604,-60.31,10630,20241115,8.84,29150,-60.31,20240604,10630,8.84,20241115,29150,-60.31,20240604,10630,8.84,20241115,1.69,N,406820,500,17 억,,14891,N,N,0,N,00,N diff --git a/407400/price/prices-20241101.csv b/407400/price/prices-20241101.csv index 12ecbab810cc..9372a9e97b6a 100644 --- a/407400/price/prices-20241101.csv +++ b/407400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161136,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5400,0,3,0.00,195752090,36250,102.88,5290,5470,5290,7020,3780,5400,5400.06,1.17,0,-11179,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,662,-26.34,1.85,12,0.30,-205.00,2917.00,14700,20240103,-63.27,4955,20241115,8.98,14700,-63.27,20240103,4955,8.98,20241115,14700,-63.27,20240103,4955,8.98,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N +20241119,151200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5420,20,2,0.37,183302250,33943,96.33,5290,5470,5290,7020,3780,5400,5400.30,1.17,0,-10888,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,664,-26.44,1.86,12,0.28,-205.00,2917.00,14700,20240103,-63.13,4955,20241115,9.38,14700,-63.13,20240103,4955,9.38,20241115,14700,-63.13,20240103,4955,9.38,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N +20241119,141157,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5440,40,2,0.74,174464420,32302,91.68,5290,5470,5290,7020,3780,5400,5401.04,1.17,0,-10311,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,667,-26.54,1.86,12,0.26,-205.00,2917.00,14700,20240103,-62.99,4955,20241115,9.79,14700,-62.99,20240103,4955,9.79,20241115,14700,-62.99,20240103,4955,9.79,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N +20241119,131200,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5440,40,2,0.74,95277570,17684,50.19,5290,5470,5290,7020,3780,5400,5387.78,1.17,0,1726,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,667,-26.54,1.86,12,0.14,-205.00,2917.00,14700,20240103,-62.99,4955,20241115,9.79,14700,-62.99,20240103,4955,9.79,20241115,14700,-62.99,20240103,4955,9.79,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N +20241119,121146,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5460,60,2,1.11,74981650,13950,39.59,5290,5470,5290,7020,3780,5400,5375.03,1.17,0,1325,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,669,-26.63,1.87,12,0.11,-205.00,2917.00,14700,20240103,-62.86,4955,20241115,10.19,14700,-62.86,20240103,4955,10.19,20241115,14700,-62.86,20240103,4955,10.19,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N +20241119,111159,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5460,60,2,1.11,69274880,12902,36.62,5290,5470,5290,7020,3780,5400,5369.31,1.17,0,1905,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,669,-26.63,1.87,12,0.11,-205.00,2917.00,14700,20240103,-62.86,4955,20241115,10.19,14700,-62.86,20240103,4955,10.19,20241115,14700,-62.86,20240103,4955,10.19,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N +20241119,101224,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5400,0,3,0.00,54778800,10235,29.05,5290,5440,5290,7020,3780,5400,5352.11,1.17,0,1835,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,662,-26.34,1.85,12,0.08,-205.00,2917.00,14700,20240103,-63.27,4955,20241115,8.98,14700,-63.27,20240103,4955,8.98,20241115,14700,-63.27,20240103,4955,8.98,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N +20241119,091223,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5350,-50,5,-0.93,29763780,5602,15.90,5290,5380,5290,7020,3780,5400,5313.06,1.17,0,1303,5520,5460,5350,5290,5180,5490,5320,12,1620,100,3780,10,1,12259474,656,-26.10,1.83,12,0.05,-205.00,2917.00,14700,20240103,-63.61,4955,20241115,7.97,14700,-63.61,20240103,4955,7.97,20241115,14700,-63.61,20240103,4955,7.97,20241115,3.41,N,407400,100,12 억,,143103,N,N,0,N,00,N 20241118,161143,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5400,100,2,1.89,183737050,34269,65.22,5360,5410,5240,6890,3710,5300,5361.49,1.21,0,-4816,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,662,-26.34,1.85,12,0.28,-205.00,2917.00,14700,20240103,-63.27,4955,20241115,8.98,14700,-63.27,20240103,4955,8.98,20241115,14700,-63.27,20240103,4955,8.98,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N 20241118,151159,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5370,70,2,1.32,180633430,33693,64.13,5360,5410,5240,6890,3710,5300,5361.16,1.21,0,-4915,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,658,-26.20,1.84,12,0.27,-205.00,2917.00,14700,20240103,-63.47,4955,20241115,8.38,14700,-63.47,20240103,4955,8.38,20241115,14700,-63.47,20240103,4955,8.38,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N 20241118,141201,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,5400,100,2,1.89,154224810,28792,54.80,5360,5410,5240,6890,3710,5300,5356.52,1.21,0,-5388,5663,5481,5218,5036,4773,5572,5127,12,1590,100,3710,10,1,12259474,662,-26.34,1.85,12,0.23,-205.00,2917.00,14700,20240103,-63.27,4955,20241115,8.98,14700,-63.27,20240103,4955,8.98,20241115,14700,-63.27,20240103,4955,8.98,20241115,3.54,N,407400,100,12 억,,147920,N,N,0,N,00,N diff --git a/408900/price/prices-20241101.csv b/408900/price/prices-20241101.csv index 4bac43f4333a..d09432a5e66e 100644 --- a/408900/price/prices-20241101.csv +++ b/408900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161136,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2955,55,2,1.90,524740855,181895,78.58,2905,2970,2845,3770,2030,2900,2884.70,1.34,0,-28448,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,966,37.41,2.39,12,0.56,79.00,1235.00,12500,20240409,-76.36,2225,20240909,32.81,12500,-76.36,20240409,2225,32.81,20240909,41600,-92.90,20240321,2225,32.81,20240909,3.56,N,408900,100,32 억,,436627,N,N,102,N,00,N +20241119,151200,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2895,-5,5,-0.17,411203630,143217,61.87,2905,2930,2845,3770,2030,2900,2871.19,1.34,0,-27064,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,947,36.65,2.34,12,0.44,79.00,1235.00,12500,20240409,-76.84,2225,20240909,30.11,12500,-76.84,20240409,2225,30.11,20240909,41600,-93.04,20240321,2225,30.11,20240909,3.56,N,408900,100,32 억,,436627,N,N,52,N,00,N +20241119,141158,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,-15,5,-0.52,366898735,127825,55.22,2905,2930,2845,3770,2030,2900,2870.32,1.34,0,-28391,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,944,36.52,2.34,12,0.39,79.00,1235.00,12500,20240409,-76.92,2225,20240909,29.66,12500,-76.92,20240409,2225,29.66,20240909,41600,-93.06,20240321,2225,29.66,20240909,3.56,N,408900,100,32 억,,436627,N,N,52,N,00,N +20241119,131201,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2870,-30,5,-1.03,311829400,108641,46.93,2905,2930,2845,3770,2030,2900,2870.27,1.34,0,-19787,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,939,36.33,2.32,12,0.33,79.00,1235.00,12500,20240409,-77.04,2225,20240909,28.99,12500,-77.04,20240409,2225,28.99,20240909,41600,-93.10,20240321,2225,28.99,20240909,3.56,N,408900,100,32 억,,436627,N,N,52,N,00,N +20241119,121146,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2865,-35,5,-1.21,259448415,90340,39.03,2905,2930,2845,3770,2030,2900,2871.91,1.34,0,-15350,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,937,36.27,2.32,12,0.28,79.00,1235.00,12500,20240409,-77.08,2225,20240909,28.76,12500,-77.08,20240409,2225,28.76,20240909,41600,-93.11,20240321,2225,28.76,20240909,3.56,N,408900,100,32 억,,436627,N,N,52,N,00,N +20241119,111159,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2885,-15,5,-0.52,216280470,75293,32.53,2905,2930,2845,3770,2030,2900,2872.51,1.34,0,-17074,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,944,36.52,2.34,12,0.23,79.00,1235.00,12500,20240409,-76.92,2225,20240909,29.66,12500,-76.92,20240409,2225,29.66,20240909,41600,-93.06,20240321,2225,29.66,20240909,3.56,N,408900,100,32 억,,436627,N,N,52,N,00,N +20241119,101224,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,0,3,0.00,165825460,57724,24.94,2905,2930,2845,3770,2030,2900,2872.73,1.34,0,-16508,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,948,36.71,2.35,12,0.18,79.00,1235.00,12500,20240409,-76.80,2225,20240909,30.34,12500,-76.80,20240409,2225,30.34,20240909,41600,-93.03,20240321,2225,30.34,20240909,3.56,N,408900,100,32 억,,436627,N,N,52,N,00,N +20241119,091223,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2855,-45,5,-1.55,69098960,23956,10.35,2905,2930,2855,3770,2030,2900,2884.40,1.34,0,-11445,3016,2957,2886,2827,2756,2987,2857,33,870,100,1740,5,1,32706134,934,36.14,2.31,12,0.07,79.00,1235.00,12500,20240409,-77.16,2225,20240909,28.31,12500,-77.16,20240409,2225,28.31,20240909,41600,-93.14,20240321,2225,28.31,20240909,3.56,N,408900,100,32 억,,436627,N,N,52,N,00,N 20241118,161143,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2900,35,2,1.22,655361000,227978,52.04,2835,2945,2815,3720,2010,2865,2874.43,1.30,0,11849,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,948,36.71,2.35,12,0.70,79.00,1235.00,12500,20240409,-76.80,2225,20240909,30.34,12500,-76.80,20240409,2225,30.34,20240909,41600,-93.03,20240321,2225,30.34,20240909,3.69,N,408900,100,32 억,,424057,N,N,51,N,00,N 20241118,151159,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2880,15,2,0.52,595668810,207323,47.33,2835,2945,2815,3720,2010,2865,2873.14,1.30,0,11045,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,942,36.46,2.33,12,0.63,79.00,1235.00,12500,20240409,-76.96,2225,20240909,29.44,12500,-76.96,20240409,2225,29.44,20240909,41600,-93.08,20240321,2225,29.44,20240909,3.69,N,408900,100,32 억,,424057,N,N,436,N,00,N 20241118,141201,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,2835,-30,5,-1.05,541696300,188458,43.02,2835,2945,2815,3720,2010,2865,2874.36,1.30,0,9280,3021,2942,2851,2772,2681,2982,2812,33,855,100,1710,5,1,32706134,927,35.89,2.30,12,0.58,79.00,1235.00,12500,20240409,-77.32,2225,20240909,27.42,12500,-77.32,20240409,2225,27.42,20240909,41600,-93.19,20240321,2225,27.42,20240909,3.69,N,408900,100,32 억,,424057,N,N,436,N,00,N diff --git a/408920/price/prices-20241101.csv b/408920/price/prices-20241101.csv index 966055b2f19b..de2442b866a8 100644 --- a/408920/price/prices-20241101.csv +++ b/408920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161136,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,40,2,1.91,21300065,10079,27.21,2070,2130,2070,2715,1465,2090,2113.31,0.19,0,265,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,921,17.32,1.55,12,0.02,123.00,1372.00,3175,20231110,-32.91,1947,20241113,9.40,2560,-16.80,20240613,1947,9.40,20241113,3090,-31.07,20231123,1947,9.40,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N +20241119,151200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2130,40,2,1.91,21057265,9965,26.90,2070,2130,2070,2715,1465,2090,2113.12,0.19,0,271,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,921,17.32,1.55,12,0.02,123.00,1372.00,3175,20231110,-32.91,1947,20241113,9.40,2560,-16.80,20240613,1947,9.40,20241113,3090,-31.07,20231123,1947,9.40,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N +20241119,141158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,35,2,1.67,9731520,4624,12.48,2070,2130,2070,2715,1465,2090,2104.57,0.19,0,-82,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,919,17.28,1.55,12,0.01,123.00,1372.00,3175,20231110,-33.07,1947,20241113,9.14,2560,-16.99,20240613,1947,9.14,20241113,3090,-31.23,20231123,1947,9.14,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N +20241119,131201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,35,2,1.67,9723030,4620,12.47,2070,2130,2070,2715,1465,2090,2104.55,0.19,0,-82,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,919,17.28,1.55,12,0.01,123.00,1372.00,3175,20231110,-33.07,1947,20241113,9.14,2560,-16.99,20240613,1947,9.14,20241113,3090,-31.23,20231123,1947,9.14,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N +20241119,121146,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2125,35,2,1.67,9686905,4603,12.43,2070,2130,2070,2715,1465,2090,2104.48,0.19,0,-83,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,919,17.28,1.55,12,0.01,123.00,1372.00,3175,20231110,-33.07,1947,20241113,9.14,2560,-16.99,20240613,1947,9.14,20241113,3090,-31.23,20231123,1947,9.14,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N +20241119,111200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2100,10,2,0.48,4921270,2353,6.35,2070,2115,2070,2715,1465,2090,2091.49,0.19,0,-16,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,908,17.07,1.53,12,0.01,123.00,1372.00,3175,20231110,-33.86,1947,20241113,7.86,2560,-17.97,20240613,1947,7.86,20241113,3090,-32.04,20231123,1947,7.86,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N +20241119,101225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2110,20,2,0.96,3804045,1821,4.92,2070,2110,2070,2715,1465,2090,2088.99,0.19,0,-16,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,912,17.15,1.54,12,0.00,123.00,1372.00,3175,20231110,-33.54,1947,20241113,8.37,2560,-17.58,20240613,1947,8.37,20241113,3090,-31.72,20231123,1947,8.37,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N +20241119,091224,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,0,3,0.00,1221370,590,1.59,2070,2090,2070,2715,1465,2090,2070.12,0.19,0,365,2140,2115,2070,2045,2000,2127,2057,43,625,100,1500,5,1,43232455,904,16.99,1.52,12,0.00,123.00,1372.00,3175,20231110,-34.17,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,3090,-32.36,20231123,1947,7.34,20241113,0.71,N,408920,100,43 억,,82628,N,N,0,N,00,N 20241118,161144,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,25,2,1.21,76507365,37046,104.06,2025,2095,2025,2680,1450,2065,2065.20,0.19,0,-1315,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,904,16.99,1.52,12,0.09,123.00,1372.00,3185,20231109,-34.38,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,3090,-32.36,20231123,1947,7.34,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N 20241118,151200,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2090,25,2,1.21,75936795,36773,103.29,2025,2095,2025,2680,1450,2065,2065.01,0.19,0,-1307,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,904,16.99,1.52,12,0.09,123.00,1372.00,3185,20231109,-34.38,1947,20241113,7.34,2560,-18.36,20240613,1947,7.34,20241113,3090,-32.36,20231123,1947,7.34,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N 20241118,141201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2080,15,2,0.73,63169175,30659,86.12,2025,2090,2025,2680,1450,2065,2060.38,0.19,0,-1122,2135,2100,2050,2015,1965,2117,2032,43,615,100,1480,5,1,43232455,899,16.91,1.52,12,0.07,123.00,1372.00,3185,20231109,-34.69,1947,20241113,6.83,2560,-18.75,20240613,1947,6.83,20241113,3090,-32.69,20231123,1947,6.83,20241113,0.72,N,408920,100,43 억,,83943,N,N,0,N,00,N diff --git a/411080/price/prices-20241101.csv b/411080/price/prices-20241101.csv index aca79b77ba93..a5584ec8b5ee 100644 --- a/411080/price/prices-20241101.csv +++ b/411080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161137,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6650,50,2,0.76,703145610,108253,63.70,6600,6720,6370,8580,4620,6600,6494.65,0.89,0,-23299,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,1014,221.67,2.46,12,0.71,30.00,2701.00,16690,20240416,-60.16,5220,20240805,27.39,16690,-60.16,20240416,5220,27.39,20240805,16690,-60.16,20240416,5220,27.39,20240805,4.94,N,411080,100,15 억,,136252,N,N,101,N,00,N +20241119,151201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,-50,5,-0.76,563785860,87231,51.33,6600,6600,6370,8580,4620,6600,6463.13,0.89,0,-25051,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,999,218.33,2.43,12,0.57,30.00,2701.00,16690,20240416,-60.75,5220,20240805,25.48,16690,-60.75,20240416,5220,25.48,20240805,16690,-60.75,20240416,5220,25.48,20240805,4.94,N,411080,100,15 억,,136252,N,N,132,N,00,N +20241119,141158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6430,-170,5,-2.58,403342480,62285,36.65,6600,6600,6420,8580,4620,6600,6475.74,0.89,0,-24017,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,980,214.33,2.38,12,0.41,30.00,2701.00,16690,20240416,-61.47,5220,20240805,23.18,16690,-61.47,20240416,5220,23.18,20240805,16690,-61.47,20240416,5220,23.18,20240805,4.94,N,411080,100,15 억,,136252,N,N,132,N,00,N +20241119,131201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,-130,5,-1.97,289324550,44595,26.24,6600,6600,6430,8580,4620,6600,6487.81,0.89,0,-9567,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,987,215.67,2.40,12,0.29,30.00,2701.00,16690,20240416,-61.23,5220,20240805,23.95,16690,-61.23,20240416,5220,23.95,20240805,16690,-61.23,20240416,5220,23.95,20240805,4.94,N,411080,100,15 억,,136252,N,N,132,N,00,N +20241119,121147,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6450,-150,5,-2.27,268817900,41420,24.37,6600,6600,6430,8580,4620,6600,6490.03,0.89,0,-8851,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,984,215.00,2.39,12,0.27,30.00,2701.00,16690,20240416,-61.35,5220,20240805,23.56,16690,-61.35,20240416,5220,23.56,20240805,16690,-61.35,20240416,5220,23.56,20240805,4.94,N,411080,100,15 억,,136252,N,N,132,N,00,N +20241119,111200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,-100,5,-1.52,239754130,36917,21.72,6600,6600,6430,8580,4620,6600,6494.39,0.89,0,-7618,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,991,216.67,2.41,12,0.24,30.00,2701.00,16690,20240416,-61.05,5220,20240805,24.52,16690,-61.05,20240416,5220,24.52,20240805,16690,-61.05,20240416,5220,24.52,20240805,4.94,N,411080,100,15 억,,136252,N,N,132,N,00,N +20241119,101225,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6470,-130,5,-1.97,183054690,28140,16.56,6600,6600,6430,8580,4620,6600,6505.12,0.89,0,-10371,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,987,215.67,2.40,12,0.18,30.00,2701.00,16690,20240416,-61.23,5220,20240805,23.95,16690,-61.23,20240416,5220,23.95,20240805,16690,-61.23,20240416,5220,23.95,20240805,4.94,N,411080,100,15 억,,136252,N,N,132,N,00,N +20241119,091224,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6520,-80,5,-1.21,72776330,11122,6.55,6600,6600,6490,8580,4620,6600,6543.42,0.89,0,-3939,6960,6780,6460,6280,5960,6870,6370,15,1980,100,4090,10,1,15248638,994,217.33,2.41,12,0.07,30.00,2701.00,16690,20240416,-60.93,5220,20240805,24.90,16690,-60.93,20240416,5220,24.90,20240805,16690,-60.93,20240416,5220,24.90,20240805,4.94,N,411080,100,15 억,,136252,N,N,132,N,00,N 20241118,161144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6600,260,2,4.10,1100186630,169315,85.82,6140,6640,6140,8240,4440,6340,6496.95,0.60,0,44155,6653,6496,6293,6136,5933,6575,6215,15,1900,100,3930,10,1,15248638,1006,220.00,2.44,12,1.11,30.00,2701.00,16690,20240416,-60.46,5220,20240805,26.44,16690,-60.46,20240416,5220,26.44,20240805,16690,-60.46,20240416,5220,26.44,20240805,5.09,N,411080,100,15 억,,91960,N,N,132,N,00,N 20241118,151200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6500,160,2,2.52,1042400880,160511,81.36,6140,6640,6140,8240,4440,6340,6494.27,0.60,0,42357,6653,6496,6293,6136,5933,6575,6215,15,1900,100,3930,10,1,15248638,991,216.67,2.41,12,1.05,30.00,2701.00,16690,20240416,-61.05,5220,20240805,24.52,16690,-61.05,20240416,5220,24.52,20240805,16690,-61.05,20240416,5220,24.52,20240805,5.09,N,411080,100,15 억,,91960,N,N,4,N,00,N 20241118,141202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6560,220,2,3.47,917770500,141389,71.66,6140,6640,6140,8240,4440,6340,6491.10,0.60,0,34408,6653,6496,6293,6136,5933,6575,6215,15,1900,100,3930,10,1,15248638,1000,218.67,2.43,12,0.93,30.00,2701.00,16690,20240416,-60.70,5220,20240805,25.67,16690,-60.70,20240416,5220,25.67,20240805,16690,-60.70,20240416,5220,25.67,20240805,5.09,N,411080,100,15 억,,91960,N,N,4,N,00,N diff --git a/412350/price/prices-20241101.csv b/412350/price/prices-20241101.csv index c914d6306414..7a88a35b4374 100644 --- a/412350/price/prices-20241101.csv +++ b/412350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161137,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,0,3,0.00,103517800,25564,65.13,4080,4130,4010,5300,2860,4080,4049.35,2.45,0,390,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,356,-194.29,0.97,12,0.29,-21.00,4211.00,13610,20240507,-70.02,3905,20241115,4.48,13610,-70.02,20240507,3905,4.48,20241115,13610,-70.02,20240507,3905,4.48,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N +20241119,151201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,-5,5,-0.12,102570440,25332,64.54,4080,4130,4010,5300,2860,4080,4049.05,2.45,0,327,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,356,-194.05,0.97,12,0.29,-21.00,4211.00,13610,20240507,-70.06,3905,20241115,4.35,13610,-70.06,20240507,3905,4.35,20241115,13610,-70.06,20240507,3905,4.35,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N +20241119,141158,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4105,25,2,0.61,94763615,23416,59.66,4080,4130,4010,5300,2860,4080,4046.96,2.45,0,211,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,358,-195.48,0.97,12,0.27,-21.00,4211.00,13610,20240507,-69.84,3905,20241115,5.12,13610,-69.84,20240507,3905,5.12,20241115,13610,-69.84,20240507,3905,5.12,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N +20241119,131201,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,30,2,0.74,87486125,21632,55.11,4080,4130,4010,5300,2860,4080,4044.29,2.45,0,-525,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,359,-195.71,0.98,12,0.25,-21.00,4211.00,13610,20240507,-69.80,3905,20241115,5.25,13610,-69.80,20240507,3905,5.25,20241115,13610,-69.80,20240507,3905,5.25,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N +20241119,121147,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4125,45,2,1.10,82611955,20439,52.07,4080,4130,4010,5300,2860,4080,4041.88,2.45,0,97,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,360,-196.43,0.98,12,0.23,-21.00,4211.00,13610,20240507,-69.69,3905,20241115,5.63,13610,-69.69,20240507,3905,5.63,20241115,13610,-69.69,20240507,3905,5.63,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N +20241119,111200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,-5,5,-0.12,75159540,18612,47.42,4080,4125,4010,5300,2860,4080,4038.23,2.45,0,-250,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,356,-194.05,0.97,12,0.21,-21.00,4211.00,13610,20240507,-70.06,3905,20241115,4.35,13610,-70.06,20240507,3905,4.35,20241115,13610,-70.06,20240507,3905,4.35,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N +20241119,101225,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4020,-60,5,-1.47,40517105,10041,25.58,4080,4125,4020,5300,2860,4080,4035.17,2.45,0,-426,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,351,-191.43,0.95,12,0.12,-21.00,4211.00,13610,20240507,-70.46,3905,20241115,2.94,13610,-70.46,20240507,3905,2.94,20241115,13610,-70.46,20240507,3905,2.94,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N +20241119,091224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4025,-55,5,-1.35,6127585,1516,3.86,4080,4125,4020,5300,2860,4080,4041.94,2.45,0,-957,4290,4185,4060,3955,3830,4237,4007,44,1220,500,2850,5,1,8726972,351,-191.67,0.96,12,0.02,-21.00,4211.00,13610,20240507,-70.43,3905,20241115,3.07,13610,-70.43,20240507,3905,3.07,20241115,13610,-70.43,20240507,3905,3.07,20241115,1.86,N,412350,500,43 억,,213750,N,N,0,N,00,N 20241118,161144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4080,50,2,1.24,159973845,39174,56.85,3940,4165,3935,5230,2825,4030,4083.69,2.53,0,-2348,4240,4135,4020,3915,3800,4187,3967,44,1200,500,2820,5,1,8726972,356,-194.29,0.97,12,0.45,-21.00,4211.00,13610,20240507,-70.02,3905,20241115,4.48,13610,-70.02,20240507,3905,4.48,20241115,13610,-70.02,20240507,3905,4.48,20241115,1.88,N,412350,500,43 억,,221104,N,N,0,N,00,N 20241118,151200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4110,80,2,1.99,154215265,37764,54.81,3940,4165,3935,5230,2825,4030,4083.66,2.53,0,-2963,4240,4135,4020,3915,3800,4187,3967,44,1200,500,2820,5,1,8726972,359,-195.71,0.98,12,0.43,-21.00,4211.00,13610,20240507,-69.80,3905,20241115,5.25,13610,-69.80,20240507,3905,5.25,20241115,13610,-69.80,20240507,3905,5.25,20241115,1.88,N,412350,500,43 억,,221104,N,N,0,N,00,N 20241118,141202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4075,45,2,1.12,130414200,31929,46.34,3940,4165,3935,5230,2825,4030,4084.51,2.53,0,-1606,4240,4135,4020,3915,3800,4187,3967,44,1200,500,2820,5,1,8726972,356,-194.05,0.97,12,0.37,-21.00,4211.00,13610,20240507,-70.06,3905,20241115,4.35,13610,-70.06,20240507,3905,4.35,20241115,13610,-70.06,20240507,3905,4.35,20241115,1.88,N,412350,500,43 억,,221104,N,N,0,N,00,N diff --git a/412540/price/prices-20241101.csv b/412540/price/prices-20241101.csv index d7d361efcd6c..5e4783f8e751 100644 --- a/412540/price/prices-20241101.csv +++ b/412540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161137,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7810,-60,5,-0.76,823219520,107079,121.48,7810,7880,7510,10230,5510,7870,7687.94,0.48,0,2308,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1609,-30.51,2.85,12,0.52,-256.00,2737.00,41200,20240430,-81.04,7510,20241119,3.99,41200,-81.04,20240430,7510,3.99,20241119,41200,-81.04,20240430,7510,3.99,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N +20241119,151201,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7830,-40,5,-0.51,806539460,104945,119.06,7810,7880,7510,10230,5510,7870,7685.35,0.48,0,2204,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1613,-30.59,2.86,12,0.51,-256.00,2737.00,41200,20240430,-81.00,7510,20241119,4.26,41200,-81.00,20240430,7510,4.26,20241119,41200,-81.00,20240430,7510,4.26,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N +20241119,141158,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7770,-100,5,-1.27,691793930,90155,102.28,7810,7880,7510,10230,5510,7870,7673.38,0.48,0,-503,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1601,-30.35,2.84,12,0.44,-256.00,2737.00,41200,20240430,-81.14,7510,20241119,3.46,41200,-81.14,20240430,7510,3.46,20241119,41200,-81.14,20240430,7510,3.46,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N +20241119,131202,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7750,-120,5,-1.52,603490080,78668,89.25,7810,7880,7510,10230,5510,7870,7671.35,0.48,0,-3766,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1597,-30.27,2.83,12,0.38,-256.00,2737.00,41200,20240430,-81.19,7510,20241119,3.20,41200,-81.19,20240430,7510,3.20,20241119,41200,-81.19,20240430,7510,3.20,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N +20241119,121147,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7760,-110,5,-1.40,540853630,70548,80.04,7810,7880,7510,10230,5510,7870,7666.46,0.48,0,-6546,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1599,-30.31,2.84,12,0.34,-256.00,2737.00,41200,20240430,-81.17,7510,20241119,3.33,41200,-81.17,20240430,7510,3.33,20241119,41200,-81.17,20240430,7510,3.33,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N +20241119,111200,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7630,-240,5,-3.05,416915170,54373,61.69,7810,7880,7510,10230,5510,7870,7667.69,0.48,0,-10855,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1572,-29.80,2.79,12,0.26,-256.00,2737.00,41200,20240430,-81.48,7510,20241119,1.60,41200,-81.48,20240430,7510,1.60,20241119,41200,-81.48,20240430,7510,1.60,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N +20241119,101226,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7600,-270,5,-3.43,323256820,42051,47.71,7810,7880,7510,10230,5510,7870,7687.26,0.48,0,-14059,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1566,-29.69,2.78,12,0.20,-256.00,2737.00,41200,20240430,-81.55,7510,20241119,1.20,41200,-81.55,20240430,7510,1.20,20241119,41200,-81.55,20240430,7510,1.20,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N +20241119,091224,57,100.00,KOSDAQ,신저가,기계.장비,N,N,N,N, ,N,7670,-200,5,-2.54,95023080,12275,13.93,7810,7840,7650,10230,5510,7870,7741.19,0.48,0,-6581,8236,8052,7926,7742,7616,8145,7835,103,2360,500,4870,10,1,20600665,1580,-29.96,2.80,12,0.06,-256.00,2737.00,41200,20240430,-81.38,7650,20241119,0.26,41200,-81.38,20240430,7650,0.26,20241119,41200,-81.38,20240430,7650,0.26,20241119,0.85,N,412540,500,103 억,,98620,N,N,0,N,00,N 20241118,161144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7870,40,2,0.51,685581670,86372,78.46,7830,8110,7800,10170,5490,7830,7937.61,0.32,0,32258,8383,8106,7893,7616,7403,8000,7510,103,2340,500,4850,10,1,20600665,1621,-30.74,2.88,12,0.42,-256.00,2737.00,41200,20240430,-80.90,7680,20241115,2.47,41200,-80.90,20240430,7680,2.47,20241115,41200,-80.90,20240430,7680,2.47,20241115,0.87,N,412540,500,103 억,,66294,N,N,0,N,00,N 20241118,151200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,20,2,0.26,667810970,84114,76.41,7830,8110,7800,10170,5490,7830,7939.36,0.32,0,32255,8383,8106,7893,7616,7403,8000,7510,103,2340,500,4850,10,1,20600665,1617,-30.66,2.87,12,0.41,-256.00,2737.00,41200,20240430,-80.95,7680,20241115,2.21,41200,-80.95,20240430,7680,2.21,20241115,41200,-80.95,20240430,7680,2.21,20241115,0.87,N,412540,500,103 억,,66294,N,N,0,N,00,N 20241118,141202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7850,20,2,0.26,600121870,75473,68.56,7830,8110,7830,10170,5490,7830,7951.48,0.32,0,31609,8383,8106,7893,7616,7403,8000,7510,103,2340,500,4850,10,1,20600665,1617,-30.66,2.87,12,0.37,-256.00,2737.00,41200,20240430,-80.95,7680,20241115,2.21,41200,-80.95,20240430,7680,2.21,20241115,41200,-80.95,20240430,7680,2.21,20241115,0.87,N,412540,500,103 억,,66294,N,N,0,N,00,N diff --git a/412930/price/prices-20241101.csv b/412930/price/prices-20241101.csv index 37dbf1640972..a24dddf11b46 100644 --- a/412930/price/prices-20241101.csv +++ b/412930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161137,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2565,-70,5,-2.66,639548290,244934,372.06,2635,2685,2525,3425,1845,2635,2611.20,1.57,0,3067,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,158,75.44,1.28,12,3.97,34.00,2004.00,3135,20241101,-18.18,1910,20231114,34.29,3135,-18.18,20241101,1948,31.67,20240108,3135,-18.18,20241101,2050,25.12,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N +20241119,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2535,-100,5,-3.80,621837235,237952,361.46,2635,2685,2530,3425,1845,2635,2613.29,1.57,0,2085,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,157,74.56,1.26,12,3.85,34.00,2004.00,3135,20241101,-19.14,1910,20231114,32.72,3135,-19.14,20241101,1948,30.13,20240108,3135,-19.14,20241101,2050,23.66,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N +20241119,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2600,-35,5,-1.33,579597745,221473,336.43,2635,2685,2560,3425,1845,2635,2617.01,1.57,0,7377,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,161,76.47,1.30,12,3.59,34.00,2004.00,3135,20241101,-17.07,1910,20231114,36.13,3135,-17.07,20241101,1948,33.47,20240108,3135,-17.07,20241101,2050,26.83,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N +20241119,131202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2595,-40,5,-1.52,558913615,213494,324.31,2635,2685,2560,3425,1845,2635,2617.94,1.57,0,7735,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,160,76.32,1.29,12,3.46,34.00,2004.00,3135,20241101,-17.22,1910,20231114,35.86,3135,-17.22,20241101,1948,33.21,20240108,3135,-17.22,20241101,2050,26.59,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N +20241119,121147,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,-30,5,-1.14,491740690,187644,285.04,2635,2685,2560,3425,1845,2635,2620.60,1.57,0,14006,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,161,76.62,1.30,12,3.04,34.00,2004.00,3135,20241101,-16.91,1910,20231114,36.39,3135,-16.91,20241101,1948,33.73,20240108,3135,-16.91,20241101,2050,27.07,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N +20241119,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2630,-5,5,-0.19,475167060,181268,275.35,2635,2685,2560,3425,1845,2635,2621.35,1.57,0,13870,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,162,77.35,1.31,12,2.94,34.00,2004.00,3135,20241101,-16.11,1910,20231114,37.70,3135,-16.11,20241101,1948,35.01,20240108,3135,-16.11,20241101,2050,28.29,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N +20241119,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2615,-20,5,-0.76,445875015,170152,258.47,2635,2685,2560,3425,1845,2635,2620.45,1.57,0,17090,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,162,76.91,1.30,12,2.76,34.00,2004.00,3135,20241101,-16.59,1910,20231114,36.91,3135,-16.59,20241101,1948,34.24,20240108,3135,-16.59,20241101,2050,27.56,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N +20241119,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,0,3,0.00,27215680,10333,15.70,2635,2635,2630,3425,1845,2635,2633.86,1.57,0,1058,2741,2687,2586,2532,2431,2715,2560,6,790,100,1790,5,1,6176000,163,77.50,1.31,12,0.17,34.00,2004.00,3135,20241101,-15.95,1910,20231114,37.96,3135,-15.95,20241101,1948,35.27,20240108,3135,-15.95,20241101,2050,28.54,20231120,0.67,N,412930,100,6 억,,96689,N,N,0,N,00,N 20241118,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,150,2,6.04,170494285,65831,32.79,2485,2640,2485,3230,1740,2485,2589.88,1.58,0,-1027,2738,2611,2503,2376,2268,2557,2322,6,745,100,1680,5,1,6176000,163,77.50,1.31,12,1.07,34.00,2004.00,3135,20241101,-15.95,1910,20231114,37.96,3135,-15.95,20241101,1948,35.27,20240108,3135,-15.95,20241101,2050,28.54,20231120,0.67,N,412930,100,6 억,,97847,N,N,0,N,00,N 20241118,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,150,2,6.04,167818745,64815,32.29,2485,2640,2485,3230,1740,2485,2589.20,1.58,0,-889,2738,2611,2503,2376,2268,2557,2322,6,745,100,1680,5,1,6176000,163,77.50,1.31,12,1.05,34.00,2004.00,3135,20241101,-15.95,1910,20231114,37.96,3135,-15.95,20241101,1948,35.27,20240108,3135,-15.95,20241101,2050,28.54,20231120,0.67,N,412930,100,6 억,,97847,N,N,0,N,00,N 20241118,141202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2635,150,2,6.04,164818345,63674,31.72,2485,2640,2485,3230,1740,2485,2588.47,1.58,0,-510,2738,2611,2503,2376,2268,2557,2322,6,745,100,1680,5,1,6176000,163,77.50,1.31,12,1.03,34.00,2004.00,3135,20241101,-15.95,1910,20231114,37.96,3135,-15.95,20241101,1948,35.27,20240108,3135,-15.95,20241101,2050,28.54,20231120,0.67,N,412930,100,6 억,,97847,N,N,0,N,00,N diff --git a/413300/price/prices-20241101.csv b/413300/price/prices-20241101.csv index 8ed4b6f96a20..b598cfb4d7db 100644 --- a/413300/price/prices-20241101.csv +++ b/413300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161138,57,100.00,KONEX,,,N,N,N,N, ,N,650,-39,5,-5.66,153301,198,8.87,789,789,650,792,586,689,774.25,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,8,-1.31,0.77,12,0.02,-495.00,842.00,4690,20231114,-86.14,510,20241118,27.45,4495,-85.54,20240105,510,27.45,20241118,4495,-85.54,20240105,510,27.45,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241119,151202,57,100.00,KONEX,,,N,N,N,N, ,N,650,-39,5,-5.66,153301,198,8.87,789,789,650,792,586,689,774.25,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,8,-1.31,0.77,12,0.02,-495.00,842.00,4690,20231114,-86.14,510,20241118,27.45,4495,-85.54,20240105,510,27.45,20241118,4495,-85.54,20240105,510,27.45,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241119,141159,57,100.00,KONEX,,,N,N,N,N, ,N,650,-39,5,-5.66,153301,198,8.87,789,789,650,792,586,689,774.25,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,8,-1.31,0.77,12,0.02,-495.00,842.00,4690,20231114,-86.14,510,20241118,27.45,4495,-85.54,20240105,510,27.45,20241118,4495,-85.54,20240105,510,27.45,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241119,131202,57,100.00,KONEX,,,N,N,N,N, ,N,650,-39,5,-5.66,153301,198,8.87,789,789,650,792,586,689,774.25,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,8,-1.31,0.77,12,0.02,-495.00,842.00,4690,20231114,-86.14,510,20241118,27.45,4495,-85.54,20240105,510,27.45,20241118,4495,-85.54,20240105,510,27.45,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241119,121147,57,100.00,KONEX,,,N,N,N,N, ,N,650,-39,5,-5.66,153301,198,8.87,789,789,650,792,586,689,774.25,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,8,-1.31,0.77,12,0.02,-495.00,842.00,4690,20231114,-86.14,510,20241118,27.45,4495,-85.54,20240105,510,27.45,20241118,4495,-85.54,20240105,510,27.45,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241119,111201,57,100.00,KONEX,,,N,N,N,N, ,N,650,-39,5,-5.66,144201,184,8.24,789,789,650,792,586,689,783.70,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,8,-1.31,0.77,12,0.01,-495.00,842.00,4690,20231114,-86.14,510,20241118,27.45,4495,-85.54,20240105,510,27.45,20241118,4495,-85.54,20240105,510,27.45,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241119,101226,57,100.00,KONEX,,,N,N,N,N, ,N,788,99,2,14.37,139651,177,7.93,789,789,788,792,586,689,788.99,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,10,-1.59,0.94,12,0.01,-495.00,842.00,4690,20231114,-83.20,510,20241118,54.51,4495,-82.47,20240105,510,54.51,20241118,4495,-82.47,20240105,510,54.51,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N +20241119,091225,57,100.00,KONEX,,,N,N,N,N, ,N,789,100,2,14.51,123873,157,7.03,789,789,789,792,586,689,789.00,0.00,0,0,809,748,629,568,449,689,509,7,103,500,410,1,1,1305515,10,-1.59,0.94,12,0.01,-495.00,842.00,4690,20231114,-83.18,510,20241118,54.71,4495,-82.45,20240105,510,54.71,20241118,4495,-82.45,20240105,510,54.71,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241118,161145,57,100.00,KONEX,신저가,,N,N,N,N, ,N,689,89,2,14.83,1145686,2233,30.63,690,690,510,690,510,600,513.07,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.17,-495.00,842.00,4690,20231114,-85.31,510,20241118,35.10,4495,-84.67,20240105,510,35.10,20241118,4495,-84.67,20240105,510,35.10,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241118,151201,57,100.00,KONEX,신저가,,N,N,N,N, ,N,689,89,2,14.83,1144997,2232,30.62,690,690,510,690,510,600,512.99,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.17,-495.00,842.00,4690,20231114,-85.31,510,20241118,35.10,4495,-84.67,20240105,510,35.10,20241118,4495,-84.67,20240105,510,35.10,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N 20241118,141203,57,100.00,KONEX,신저가,,N,N,N,N, ,N,689,89,2,14.83,633537,1230,16.87,690,690,510,690,510,600,515.07,0.00,0,0,838,719,640,521,442,679,481,7,90,500,360,1,1,1305515,9,-1.39,0.82,12,0.09,-495.00,842.00,4690,20231114,-85.31,510,20241118,35.10,4495,-84.67,20240105,510,35.10,20241118,4495,-84.67,20240105,510,35.10,20241118,0.00,N,413300,500,6 억,,0,N,N,0,N,00,N diff --git a/413600/price/prices-20241101.csv b/413600/price/prices-20241101.csv index f0b9ba39d916..a3c250438f26 100644 --- a/413600/price/prices-20241101.csv +++ b/413600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161138,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-145,5,-5.86,180849445,76864,255.42,2410,2480,2300,3215,1735,2475,2352.85,1.83,0,-10084,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,80,145.62,1.20,12,2.24,16.00,1938.00,3321,20240426,-29.84,2275,20241115,2.42,3321,-29.84,20240426,2275,2.42,20241115,3100,-24.84,20240905,2020,15.35,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N +20241119,151202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-170,5,-6.87,168601425,71597,237.92,2410,2480,2300,3215,1735,2475,2354.87,1.83,0,-10084,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,79,144.06,1.19,12,2.09,16.00,1938.00,3321,20240426,-30.59,2275,20241115,1.32,3321,-30.59,20240426,2275,1.32,20241115,3100,-25.65,20240905,2020,14.11,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N +20241119,141159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2305,-170,5,-6.87,137447655,58142,193.21,2410,2480,2305,3215,1735,2475,2364.00,1.83,0,-7690,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,79,144.06,1.19,12,1.70,16.00,1938.00,3321,20240426,-30.59,2275,20241115,1.32,3321,-30.59,20240426,2275,1.32,20241115,3100,-25.65,20240905,2020,14.11,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N +20241119,131203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2330,-145,5,-5.86,110133870,46422,154.26,2410,2480,2330,3215,1735,2475,2372.45,1.83,0,-7554,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,80,145.62,1.20,12,1.35,16.00,1938.00,3321,20240426,-29.84,2275,20241115,2.42,3321,-29.84,20240426,2275,2.42,20241115,3100,-24.84,20240905,2020,15.35,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N +20241119,121148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2345,-130,5,-5.25,98341430,41376,137.49,2410,2480,2335,3215,1735,2475,2376.77,1.83,0,-7024,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,80,146.56,1.21,12,1.21,16.00,1938.00,3321,20240426,-29.39,2275,20241115,3.08,3321,-29.39,20240426,2275,3.08,20241115,3100,-24.35,20240905,2020,16.09,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N +20241119,111201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2340,-135,5,-5.45,71233305,29956,99.54,2410,2480,2335,3215,1735,2475,2377.93,1.83,0,-6614,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,80,146.25,1.21,12,0.87,16.00,1938.00,3321,20240426,-29.54,2275,20241115,2.86,3321,-29.54,20240426,2275,2.86,20241115,3100,-24.52,20240905,2020,15.84,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N +20241119,101226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2400,-75,5,-3.03,32724625,13679,45.46,2410,2480,2365,3215,1735,2475,2392.33,1.83,0,-340,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,82,150.00,1.24,12,0.40,16.00,1938.00,3321,20240426,-27.73,2275,20241115,5.49,3321,-27.73,20240426,2275,5.49,20241115,3100,-22.58,20240905,2020,18.81,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N +20241119,091225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,0,3,0.00,0,0,0.00,0,0,0,3215,1735,2475,0.00,1.83,0,0,2588,2531,2418,2361,2248,2560,2390,3,740,100,1680,5,1,3430000,85,154.69,1.28,12,0.00,16.00,1938.00,3321,20240426,-25.47,2275,20241115,8.79,3321,-25.47,20240426,2275,8.79,20241115,3100,-20.16,20240905,2020,22.52,20231208,0.60,N,413600,100,3 억,,62677,N,N,0,N,00,N 20241118,161145,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,115,2,4.87,72636820,30093,119.45,2345,2475,2305,3065,1655,2360,2413.74,1.96,0,-4595,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,85,154.69,1.28,12,0.88,16.00,1938.00,3321,20240426,-25.47,2275,20241115,8.79,3321,-25.47,20240426,2275,8.79,20241115,3100,-20.16,20240905,2020,22.52,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N 20241118,151201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2465,105,2,4.45,67507675,28016,111.21,2345,2470,2305,3065,1655,2360,2409.61,1.96,0,-4063,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,85,154.06,1.27,12,0.82,16.00,1938.00,3321,20240426,-25.78,2275,20241115,8.35,3321,-25.78,20240426,2275,8.35,20241115,3100,-20.48,20240905,2020,22.03,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N 20241118,141203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2460,100,2,4.24,65526135,27212,108.01,2345,2470,2305,3065,1655,2360,2407.99,1.96,0,-3780,2483,2421,2348,2286,2213,2385,2250,3,705,100,1600,5,1,3430000,84,153.75,1.27,12,0.79,16.00,1938.00,3321,20240426,-25.93,2275,20241115,8.13,3321,-25.93,20240426,2275,8.13,20241115,3100,-20.65,20240905,2020,21.78,20231208,0.60,N,413600,100,3 억,,67272,N,N,0,N,00,N diff --git a/413630/price/prices-20241101.csv b/413630/price/prices-20241101.csv index cdee78102637..18d75d8b140a 100644 --- a/413630/price/prices-20241101.csv +++ b/413630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161138,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1690,-13,5,-0.76,125786867,74817,21.73,1728,1728,1657,2210,1193,1703,1681.26,1.05,0,5877,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,654,12.61,1.77,12,0.19,134.00,957.00,5100,20240426,-66.86,1657,20241119,1.99,5100,-66.86,20240426,1657,1.99,20241119,5100,-66.86,20240426,1657,1.99,20241119,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N +20241119,151202,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1712,9,2,0.53,122507100,72880,21.17,1728,1728,1657,2210,1193,1703,1680.94,1.05,0,6182,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,663,12.78,1.79,12,0.19,134.00,957.00,5100,20240426,-66.43,1657,20241119,3.32,5100,-66.43,20240426,1657,3.32,20241119,5100,-66.43,20240426,1657,3.32,20241119,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N +20241119,141200,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1683,-20,5,-1.17,100600654,59876,17.39,1728,1728,1657,2210,1193,1703,1680.15,1.05,0,1067,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,651,12.56,1.76,12,0.15,134.00,957.00,5100,20240426,-67.00,1657,20241119,1.57,5100,-67.00,20240426,1657,1.57,20241119,5100,-67.00,20240426,1657,1.57,20241119,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N +20241119,131203,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1671,-32,5,-1.88,69989298,41498,12.05,1728,1728,1666,2210,1193,1703,1686.57,1.05,0,77,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,647,12.47,1.75,12,0.11,134.00,957.00,5100,20240426,-67.24,1666,20241119,0.30,5100,-67.24,20240426,1666,0.30,20241119,5100,-67.24,20240426,1666,0.30,20241119,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N +20241119,121148,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1680,-23,5,-1.35,46026918,27218,7.90,1728,1728,1666,2210,1193,1703,1691.05,1.05,0,-283,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,650,12.54,1.76,12,0.07,134.00,957.00,5100,20240426,-67.06,1666,20241119,0.84,5100,-67.06,20240426,1666,0.84,20241119,5100,-67.06,20240426,1666,0.84,20241119,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N +20241119,111201,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1668,-35,5,-2.06,37105854,21886,6.36,1728,1728,1667,2210,1193,1703,1695.42,1.05,0,-1140,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,646,12.45,1.74,12,0.06,134.00,957.00,5100,20240426,-67.29,1667,20241119,0.06,5100,-67.29,20240426,1667,0.06,20241119,5100,-67.29,20240426,1667,0.06,20241119,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N +20241119,101227,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1681,-22,5,-1.29,30147416,17722,5.15,1728,1728,1670,2210,1193,1703,1701.13,1.05,0,-1243,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,651,12.54,1.76,12,0.05,134.00,957.00,5100,20240426,-67.04,1670,20241119,0.66,5100,-67.04,20240426,1670,0.66,20241119,5100,-67.04,20240426,1670,0.66,20241119,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N +20241119,091226,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1717,14,2,0.82,12712527,7430,2.16,1728,1728,1698,2210,1193,1703,1710.97,1.05,0,-1625,2030,1866,1768,1604,1506,1817,1555,39,507,100,1020,1,1,38703425,665,12.81,1.79,12,0.02,134.00,957.00,5100,20240426,-66.33,1670,20241118,2.81,5100,-66.33,20240426,1670,2.81,20241118,5100,-66.33,20240426,1670,2.81,20241118,0.16,N,413630,100,38 억,,405314,N,N,0,N,01,N 20241118,161145,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1703,-230,5,-11.90,617291656,343354,289.36,1932,1932,1670,2510,1354,1933,1785.87,1.30,0,-38169,2251,2091,1965,1805,1679,2029,1743,39,577,100,1150,1,1,38703425,659,12.71,1.78,12,0.89,134.00,957.00,5100,20240426,-66.61,1670,20241118,1.98,5100,-66.61,20240426,1670,1.98,20241118,5100,-66.61,20240426,1670,1.98,20241118,0.29,N,413630,100,38 억,,502006,N,N,0,N,01,N 20241118,151201,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1688,-245,5,-12.67,602327460,334524,281.92,1932,1932,1670,2510,1354,1933,1788.48,1.30,0,-39767,2251,2091,1965,1805,1679,2029,1743,39,577,100,1150,1,1,38703425,653,12.60,1.76,12,0.86,134.00,957.00,5100,20240426,-66.90,1670,20241118,1.08,5100,-66.90,20240426,1670,1.08,20241118,5100,-66.90,20240426,1670,1.08,20241118,0.29,N,413630,100,38 억,,502006,N,N,0,N,01,N 20241118,141203,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1713,-220,5,-11.38,502133042,275209,231.93,1932,1932,1713,2510,1354,1933,1812.30,1.30,0,-46424,2251,2091,1965,1805,1679,2029,1743,39,577,100,1150,1,1,38703425,663,12.78,1.79,12,0.71,134.00,957.00,5100,20240426,-66.41,1713,20241118,0.00,5100,-66.41,20240426,1713,0.00,20241118,5100,-66.41,20240426,1713,0.00,20241118,0.29,N,413630,100,38 억,,502006,N,N,0,N,01,N diff --git a/413640/price/prices-20241101.csv b/413640/price/prices-20241101.csv index 8366c304af81..40e1533cf759 100644 --- a/413640/price/prices-20241101.csv +++ b/413640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161138,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8870,-130,5,-1.44,322054090,36234,22.73,9150,9150,8580,11700,6300,9000,8888.17,0.93,0,-5661,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,639,-30.48,2.33,12,0.50,-291.00,3804.00,19000,20240123,-53.32,7300,20240805,21.51,19000,-53.32,20240123,7300,21.51,20240805,19000,-53.32,20240123,7300,21.51,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N +20241119,151203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8940,-60,5,-0.67,315058840,35447,22.23,9150,9150,8580,11700,6300,9000,8888.17,0.93,0,-5571,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,644,-30.72,2.35,12,0.49,-291.00,3804.00,19000,20240123,-52.95,7300,20240805,22.47,19000,-52.95,20240123,7300,22.47,20240805,19000,-52.95,20240123,7300,22.47,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N +20241119,141200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8970,-30,5,-0.33,288937400,32506,20.39,9150,9150,8580,11700,6300,9000,8888.74,0.93,0,-5766,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,646,-30.82,2.36,12,0.45,-291.00,3804.00,19000,20240123,-52.79,7300,20240805,22.88,19000,-52.79,20240123,7300,22.88,20240805,19000,-52.79,20240123,7300,22.88,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N +20241119,131203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9010,10,2,0.11,257734430,29017,18.20,9150,9150,8580,11700,6300,9000,8882.19,0.93,0,-5527,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,649,-30.96,2.37,12,0.40,-291.00,3804.00,19000,20240123,-52.58,7300,20240805,23.42,19000,-52.58,20240123,7300,23.42,20240805,19000,-52.58,20240123,7300,23.42,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N +20241119,121148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8920,-80,5,-0.89,224173650,25287,15.86,9150,9150,8580,11700,6300,9000,8865.17,0.93,0,-5065,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,643,-30.65,2.34,12,0.35,-291.00,3804.00,19000,20240123,-53.05,7300,20240805,22.19,19000,-53.05,20240123,7300,22.19,20240805,19000,-53.05,20240123,7300,22.19,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N +20241119,111202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8860,-140,5,-1.56,199833270,22549,14.14,9150,9150,8580,11700,6300,9000,8862.18,0.93,0,-4424,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,639,-30.45,2.33,12,0.31,-291.00,3804.00,19000,20240123,-53.37,7300,20240805,21.37,19000,-53.37,20240123,7300,21.37,20240805,19000,-53.37,20240123,7300,21.37,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N +20241119,101227,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8870,-130,5,-1.44,175534080,19826,12.43,9150,9150,8580,11700,6300,9000,8853.73,0.93,0,-3116,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,639,-30.48,2.33,12,0.28,-291.00,3804.00,19000,20240123,-53.32,7300,20240805,21.51,19000,-53.32,20240123,7300,21.51,20240805,19000,-53.32,20240123,7300,21.51,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N +20241119,091226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8850,-150,5,-1.67,76490960,8620,5.41,9150,9150,8580,11700,6300,9000,8873.66,0.93,0,-36,9833,9416,8753,8336,7673,9625,8545,36,2700,500,5580,10,1,7206940,638,-30.41,2.33,12,0.12,-291.00,3804.00,19000,20240123,-53.42,7300,20240805,21.23,19000,-53.42,20240123,7300,21.23,20240805,19000,-53.42,20240123,7300,21.23,20240805,2.25,N,413640,500,36 억,,67383,N,N,0,N,00,N 20241118,161146,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,770,2,9.36,1408184550,157938,1402.90,8230,9170,8090,10690,5770,8230,8915.78,0.34,0,44223,8563,8396,8153,7986,7743,8275,7865,36,2460,500,5100,10,1,7206940,649,-30.93,2.37,12,2.19,-291.00,3804.00,19000,20240123,-52.63,7300,20240805,23.29,19000,-52.63,20240123,7300,23.29,20240805,19000,-52.63,20240123,7300,23.29,20240805,2.24,N,413640,500,36 억,,24280,N,N,0,N,00,N 20241118,151202,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9070,840,2,10.21,1342877010,150693,1338.54,8230,9170,8090,10690,5770,8230,8911.34,0.34,0,43024,8563,8396,8153,7986,7743,8275,7865,36,2460,500,5100,10,1,7206940,654,-31.17,2.38,12,2.09,-291.00,3804.00,19000,20240123,-52.26,7300,20240805,24.25,19000,-52.26,20240123,7300,24.25,20240805,19000,-52.26,20240123,7300,24.25,20240805,2.24,N,413640,500,36 억,,24280,N,N,0,N,00,N 20241118,141204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9130,900,2,10.94,1206356990,135642,1204.85,8230,9170,8090,10690,5770,8230,8893.68,0.34,0,39277,8563,8396,8153,7986,7743,8275,7865,36,2460,500,5100,10,1,7206940,658,-31.37,2.40,12,1.88,-291.00,3804.00,19000,20240123,-51.95,7300,20240805,25.07,19000,-51.95,20240123,7300,25.07,20240805,19000,-51.95,20240123,7300,25.07,20240805,2.24,N,413640,500,36 억,,24280,N,N,0,N,00,N diff --git a/415380/price/prices-20241101.csv b/415380/price/prices-20241101.csv index eda4be6fab57..da7b27383758 100644 --- a/415380/price/prices-20241101.csv +++ b/415380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161139,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7910,360,2,4.77,3014155950,359534,935.48,8400,8680,7900,9810,5290,7550,8384.63,1.74,0,-7665,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,334,12.19,1.36,12,8.51,649.00,5806.00,52600,20240206,-84.96,7050,20241115,12.20,52600,-84.96,20240206,7050,12.20,20241115,52600,-84.96,20240206,7050,12.20,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N +20241119,151203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7990,440,2,5.83,2987403850,356153,926.69,8400,8680,7900,9810,5290,7550,8387.98,1.74,0,-7690,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,338,12.31,1.38,12,8.43,649.00,5806.00,52600,20240206,-84.81,7050,20241115,13.33,52600,-84.81,20240206,7050,13.33,20241115,52600,-84.81,20240206,7050,13.33,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N +20241119,141200,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8000,450,2,5.96,2870329260,341404,888.31,8400,8680,7960,9810,5290,7550,8407.43,1.74,0,-11139,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,338,12.33,1.38,12,8.08,649.00,5806.00,52600,20240206,-84.79,7050,20241115,13.48,52600,-84.79,20240206,7050,13.48,20241115,52600,-84.79,20240206,7050,13.48,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N +20241119,131203,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8030,480,2,6.36,2813941070,334353,869.96,8400,8680,7970,9810,5290,7550,8416.08,1.74,0,-11420,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,339,12.37,1.38,12,7.91,649.00,5806.00,52600,20240206,-84.73,7050,20241115,13.90,52600,-84.73,20240206,7050,13.90,20241115,52600,-84.73,20240206,7050,13.90,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N +20241119,121149,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8060,510,2,6.75,2771652640,329098,856.29,8400,8680,7980,9810,5290,7550,8421.97,1.74,0,-10135,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,341,12.42,1.39,12,7.79,649.00,5806.00,52600,20240206,-84.68,7050,20241115,14.33,52600,-84.68,20240206,7050,14.33,20241115,52600,-84.68,20240206,7050,14.33,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N +20241119,111202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8080,530,2,7.02,2757862720,327380,851.82,8400,8680,7980,9810,5290,7550,8424.04,1.74,0,-10220,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,341,12.45,1.39,12,7.75,649.00,5806.00,52600,20240206,-84.64,7050,20241115,14.61,52600,-84.64,20240206,7050,14.61,20241115,52600,-84.64,20240206,7050,14.61,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N +20241119,101227,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8010,460,2,6.09,2642193330,312977,814.34,8400,8680,8010,9810,5290,7550,8442.13,1.74,0,-11542,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,338,12.34,1.38,12,7.41,649.00,5806.00,52600,20240206,-84.77,7050,20241115,13.62,52600,-84.77,20240206,7050,13.62,20241115,52600,-84.77,20240206,7050,13.62,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N +20241119,091226,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,8570,1020,2,13.51,2012139550,236626,615.68,8400,8680,8170,9810,5290,7550,8503.46,1.74,0,-14016,7756,7652,7486,7382,7216,7705,7435,21,2260,500,4680,10,1,4225498,362,13.20,1.48,12,5.60,649.00,5806.00,52600,20240206,-83.71,7050,20241115,21.56,52600,-83.71,20240206,7050,21.56,20241115,52600,-83.71,20240206,7050,21.56,20241115,3.13,N,415380,500,21 억,,73561,N,N,0,N,00,N 20241118,161146,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7550,120,2,1.62,154312950,20624,117.79,7390,7590,7320,9650,5210,7430,7452.56,1.67,0,3170,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,319,11.63,1.30,12,0.49,649.00,5806.00,52600,20240206,-85.65,7050,20241115,7.09,52600,-85.65,20240206,7050,7.09,20241115,52600,-85.65,20240206,7050,7.09,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N 20241118,151202,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7580,150,2,2.02,118068210,15871,90.64,7390,7590,7320,9650,5210,7430,7439.24,1.67,0,3010,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,320,11.68,1.31,12,0.38,649.00,5806.00,52600,20240206,-85.59,7050,20241115,7.52,52600,-85.59,20240206,7050,7.52,20241115,52600,-85.59,20240206,7050,7.52,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N 20241118,141204,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,7580,150,2,2.02,114098280,15347,87.65,7390,7590,7320,9650,5210,7430,7434.57,1.67,0,3226,7696,7562,7306,7172,6916,7630,7240,21,2220,500,4600,10,1,4225498,320,11.68,1.31,12,0.36,649.00,5806.00,52600,20240206,-85.59,7050,20241115,7.52,52600,-85.59,20240206,7050,7.52,20241115,52600,-85.59,20240206,7050,7.52,20241115,3.04,N,415380,500,21 억,,70536,N,N,0,N,00,N diff --git a/415580/price/prices-20241101.csv b/415580/price/prices-20241101.csv index b3594bf6768b..bc39de4d1605 100644 --- a/415580/price/prices-20241101.csv +++ b/415580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161139,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,13247645,6311,12.78,2100,2100,2095,2730,1470,2100,2099.14,0.16,0,-498,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,111,61.62,1.12,12,0.12,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N +20241119,151203,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,12281850,5850,11.85,2100,2100,2095,2730,1470,2100,2099.46,0.16,0,-48,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,111,61.62,1.12,12,0.11,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N +20241119,141200,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12021950,5726,11.60,2100,2100,2095,2730,1470,2100,2099.54,0.16,0,-48,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,112,61.76,1.12,12,0.11,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N +20241119,131203,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12021950,5726,11.60,2100,2100,2095,2730,1470,2100,2099.54,0.16,0,-48,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,112,61.76,1.12,12,0.11,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N +20241119,121149,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12021950,5726,11.60,2100,2100,2095,2730,1470,2100,2099.54,0.16,0,-48,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,112,61.76,1.12,12,0.11,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N +20241119,111202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12021950,5726,11.60,2100,2100,2095,2730,1470,2100,2099.54,0.16,0,-48,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,112,61.76,1.12,12,0.11,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N +20241119,101228,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,12021950,5726,11.60,2100,2100,2095,2730,1470,2100,2099.54,0.16,0,-48,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,112,61.76,1.12,12,0.11,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N +20241119,091226,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,84000,40,0.08,2100,2100,2100,2730,1470,2100,2100.00,0.16,0,0,2106,2102,2096,2092,2086,2105,2095,5,630,100,0,5,1,5310000,112,61.76,1.12,12,0.00,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,8380,N,N,0,N,00,N 20241118,161146,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,103348490,49382,54.48,2100,2100,2090,2720,1470,2095,2092.84,0.10,0,2805,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5310000,112,61.76,1.12,12,0.93,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,5575,N,N,0,N,00,N 20241118,151202,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,5,2,0.24,103314890,49366,54.46,2100,2100,2090,2720,1470,2095,2092.83,0.10,0,2805,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5310000,112,61.76,1.12,12,0.93,34.00,1874.00,2165,20231116,-3.00,2000,20231201,5.00,2150,-2.33,20240529,2045,2.69,20240116,2155,-2.55,20231207,2000,5.00,20231201,0.00,N,415580,100,5 억,,5575,N,N,0,N,00,N 20241118,141204,51,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,98905390,47266,52.15,2100,2100,2090,2720,1470,2095,2092.53,0.10,0,2805,2105,2100,2095,2090,2085,2102,2092,5,625,100,0,5,1,5310000,111,61.62,1.12,12,0.89,34.00,1874.00,2165,20231116,-3.23,2000,20231201,4.75,2150,-2.56,20240529,2045,2.44,20240116,2155,-2.78,20231207,2000,4.75,20231201,0.00,N,415580,100,5 억,,5575,N,N,0,N,00,N diff --git a/416180/price/prices-20241101.csv b/416180/price/prices-20241101.csv index af1e11d49b77..9eb39ed84161 100644 --- a/416180/price/prices-20241101.csv +++ b/416180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161139,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24800,-150,5,-0.60,1322067800,52458,37.68,24950,25700,24750,32400,17500,24950,25202.54,0.35,0,4085,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2242,20.26,2.29,12,0.58,1224.00,10821.00,74300,20240221,-66.62,20750,20231113,19.52,74300,-66.62,20240221,22800,8.77,20241115,74300,-66.62,20240221,21250,16.71,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N +20241119,151203,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24900,-50,5,-0.20,1247441250,49453,35.52,24950,25700,24750,32400,17500,24950,25224.78,0.35,0,3584,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2251,20.34,2.30,12,0.55,1224.00,10821.00,74300,20240221,-66.49,20750,20231113,20.00,74300,-66.49,20240221,22800,9.21,20241115,74300,-66.49,20240221,21250,17.18,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N +20241119,141201,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24900,-50,5,-0.20,1092891550,43235,31.06,24950,25700,24900,32400,17500,24950,25277.94,0.35,0,2615,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2251,20.34,2.30,12,0.48,1224.00,10821.00,74300,20240221,-66.49,20750,20231113,20.00,74300,-66.49,20240221,22800,9.21,20241115,74300,-66.49,20240221,21250,17.18,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N +20241119,131204,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25050,100,2,0.40,938627700,37093,26.64,24950,25700,24900,32400,17500,24950,25304.71,0.35,0,4647,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2264,20.47,2.31,12,0.41,1224.00,10821.00,74300,20240221,-66.29,20750,20231113,20.72,74300,-66.29,20240221,22800,9.87,20241115,74300,-66.29,20240221,21250,17.88,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N +20241119,121149,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25250,300,2,1.20,872242750,34449,24.75,24950,25700,24900,32400,17500,24950,25319.83,0.35,0,5030,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2283,20.63,2.33,12,0.38,1224.00,10821.00,74300,20240221,-66.02,20750,20231113,21.69,74300,-66.02,20240221,22800,10.75,20241115,74300,-66.02,20240221,21250,18.82,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N +20241119,111202,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25200,250,2,1.00,801344450,31639,22.73,24950,25700,24900,32400,17500,24950,25327.74,0.35,0,5103,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2278,20.59,2.33,12,0.35,1224.00,10821.00,74300,20240221,-66.08,20750,20231113,21.45,74300,-66.08,20240221,22800,10.53,20241115,74300,-66.08,20240221,21250,18.59,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N +20241119,101228,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25650,700,2,2.81,514480400,20302,14.58,24950,25700,24900,32400,17500,24950,25341.37,0.35,0,1763,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2319,20.96,2.37,12,0.22,1224.00,10821.00,74300,20240221,-65.48,20750,20231113,23.61,74300,-65.48,20240221,22800,12.50,20241115,74300,-65.48,20240221,21250,20.71,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N +20241119,091227,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24950,0,3,0.00,132561000,5296,3.80,24950,25250,24900,32400,17500,24950,25030.40,0.35,0,-3105,27683,26316,24933,23566,22183,27000,24250,45,7450,500,17460,50,1,9039778,2255,20.38,2.31,12,0.06,1224.00,10821.00,74300,20240221,-66.42,20750,20231113,20.24,74300,-66.42,20240221,22800,9.43,20241115,74300,-66.42,20240221,21250,17.41,20231206,2.16,N,416180,500,45 억,,31847,N,N,0,N,00,N 20241118,161146,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,24950,950,2,3.96,3459740750,137500,165.99,23550,26300,23550,31200,16800,24000,25162.26,0.31,0,3930,25933,24966,23883,22916,21833,24425,22375,45,7200,500,16800,50,1,9039778,2255,20.38,2.31,12,1.52,1224.00,10821.00,74300,20240221,-66.42,20750,20231113,20.24,74300,-66.42,20240221,22800,9.43,20241115,74300,-66.42,20240221,21250,17.41,20231206,2.13,N,416180,500,45 억,,27968,N,N,0,N,00,N 20241118,151202,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25000,1000,2,4.17,3387502000,134606,162.50,23550,26300,23550,31200,16800,24000,25166.17,0.31,0,3342,25933,24966,23883,22916,21833,24425,22375,45,7200,500,16800,50,1,9039778,2260,20.42,2.31,12,1.49,1224.00,10821.00,74300,20240221,-66.35,20750,20231113,20.48,74300,-66.35,20240221,22800,9.65,20241115,74300,-66.35,20240221,21250,17.65,20231206,2.13,N,416180,500,45 억,,27968,N,N,0,N,00,N 20241118,141204,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,25200,1200,2,5.00,3219692150,127901,154.40,23550,26300,23550,31200,16800,24000,25173.43,0.31,0,3447,25933,24966,23883,22916,21833,24425,22375,45,7200,500,16800,50,1,9039778,2278,20.59,2.33,12,1.41,1224.00,10821.00,74300,20240221,-66.08,20750,20231113,21.45,74300,-66.08,20240221,22800,10.53,20241115,74300,-66.08,20240221,21250,18.59,20231206,2.13,N,416180,500,45 억,,27968,N,N,0,N,00,N diff --git a/417010/price/prices-20241101.csv b/417010/price/prices-20241101.csv index fb31d14ab22e..f58c462d50d2 100644 --- a/417010/price/prices-20241101.csv +++ b/417010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161139,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,7110,-190,5,-2.60,568352320,80060,122.97,7240,7270,7000,9490,5110,7300,7099.07,3.41,0,1903,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1402,27.45,2.73,12,0.41,259.00,2600.00,17080,20231222,-58.37,7000,20241119,1.57,16500,-56.91,20240625,7000,1.57,20241119,17080,-58.37,20231222,7000,1.57,20241119,3.05,N,417010,500,98 억,,672385,N,N,3,N,00,N +20241119,151204,55,40.00,KOSDAQ,신저가,기계.장비,N,N,N,Y,40,N,7110,-190,5,-2.60,527886680,74359,114.21,7240,7270,7000,9490,5110,7300,7099.16,3.41,0,1052,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1402,27.45,2.73,12,0.38,259.00,2600.00,17080,20231222,-58.37,7000,20241119,1.57,16500,-56.91,20240625,7000,1.57,20241119,17080,-58.37,20231222,7000,1.57,20241119,3.05,N,417010,500,98 억,,672385,N,N,5,N,00,N +20241119,141201,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7070,-230,5,-3.15,349289640,49041,75.32,7240,7270,7030,9490,5110,7300,7122.40,3.41,0,-3495,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1395,27.30,2.72,12,0.25,259.00,2600.00,17080,20231222,-58.61,7020,20241115,0.71,16500,-57.15,20240625,7020,0.71,20241115,17080,-58.61,20231222,7020,0.71,20241115,3.05,N,417010,500,98 억,,672385,N,N,5,N,00,N +20241119,131204,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7100,-200,5,-2.74,255982160,35871,55.10,7240,7270,7090,9490,5110,7300,7136.19,3.41,0,-3714,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1400,27.41,2.73,12,0.18,259.00,2600.00,17080,20231222,-58.43,7020,20241115,1.14,16500,-56.97,20240625,7020,1.14,20241115,17080,-58.43,20231222,7020,1.14,20241115,3.05,N,417010,500,98 억,,672385,N,N,5,N,00,N +20241119,121149,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7120,-180,5,-2.47,217825320,30516,46.87,7240,7270,7090,9490,5110,7300,7138.07,3.41,0,-3157,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1404,27.49,2.74,12,0.15,259.00,2600.00,17080,20231222,-58.31,7020,20241115,1.42,16500,-56.85,20240625,7020,1.42,20241115,17080,-58.31,20231222,7020,1.42,20241115,3.05,N,417010,500,98 억,,672385,N,N,5,N,00,N +20241119,111203,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7100,-200,5,-2.74,163963530,22942,35.24,7240,7270,7090,9490,5110,7300,7146.87,3.41,0,-3856,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1400,27.41,2.73,12,0.12,259.00,2600.00,17080,20231222,-58.43,7020,20241115,1.14,16500,-56.97,20240625,7020,1.14,20241115,17080,-58.43,20231222,7020,1.14,20241115,3.05,N,417010,500,98 억,,672385,N,N,5,N,00,N +20241119,101228,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7130,-170,5,-2.33,131560080,18389,28.24,7240,7270,7090,9490,5110,7300,7154.28,3.41,0,-1776,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1406,27.53,2.74,12,0.09,259.00,2600.00,17080,20231222,-58.26,7020,20241115,1.57,16500,-56.79,20240625,7020,1.57,20241115,17080,-58.26,20231222,7020,1.57,20241115,3.05,N,417010,500,98 억,,672385,N,N,5,N,00,N +20241119,091227,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7130,-170,5,-2.33,72580030,10130,15.56,7240,7270,7100,9490,5110,7300,7164.86,3.41,0,-368,7646,7472,7296,7122,6946,7560,7210,99,2190,500,5110,10,1,19724328,1406,27.53,2.74,12,0.05,259.00,2600.00,17080,20231222,-58.26,7020,20241115,1.57,16500,-56.79,20240625,7020,1.57,20241115,17080,-58.26,20231222,7020,1.57,20241115,3.05,N,417010,500,98 억,,672385,N,N,5,N,00,N 20241118,161147,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7300,0,3,0.00,466141570,63746,73.11,7210,7470,7120,9490,5110,7300,7312.50,3.39,0,3089,7620,7460,7240,7080,6860,7540,7160,99,2190,500,5110,10,1,19724328,1440,28.19,2.81,12,0.32,259.00,2600.00,17080,20231222,-57.26,7020,20241115,3.99,16500,-55.76,20240625,7020,3.99,20241115,17080,-57.26,20231222,7020,3.99,20241115,3.12,N,417010,500,98 억,,669296,N,N,5,N,00,N 20241118,151203,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7300,0,3,0.00,429689130,58753,67.39,7210,7470,7120,9490,5110,7300,7313.48,3.39,0,509,7620,7460,7240,7080,6860,7540,7160,99,2190,500,5110,10,1,19724328,1440,28.19,2.81,12,0.30,259.00,2600.00,17080,20231222,-57.26,7020,20241115,3.99,16500,-55.76,20240625,7020,3.99,20241115,17080,-57.26,20231222,7020,3.99,20241115,3.12,N,417010,500,98 억,,669296,N,N,6,N,00,N 20241118,141205,55,40.00,KOSDAQ,,기계.장비,N,N,N,Y,40,N,7270,-30,5,-0.41,380851580,52041,59.69,7210,7470,7120,9490,5110,7300,7318.30,3.39,0,-599,7620,7460,7240,7080,6860,7540,7160,99,2190,500,5110,10,1,19724328,1434,28.07,2.80,12,0.26,259.00,2600.00,17080,20231222,-57.44,7020,20241115,3.56,16500,-55.94,20240625,7020,3.56,20241115,17080,-57.44,20231222,7020,3.56,20241115,3.12,N,417010,500,98 억,,669296,N,N,6,N,00,N diff --git a/417180/price/prices-20241101.csv b/417180/price/prices-20241101.csv index 3efa8c4748c5..58f9c6e0c2e2 100644 --- a/417180/price/prices-20241101.csv +++ b/417180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161140,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2230,55,2,2.53,156221635,71260,114.67,2145,2230,2145,2825,1525,2175,2192.14,1.08,0,-8655,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,375,18.28,1.55,12,0.42,122.00,1439.00,4830,20240124,-53.83,2025,20241115,10.12,4830,-53.83,20240124,2025,10.12,20241115,4830,-53.83,20240124,2025,10.12,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N +20241119,151204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,35,2,1.61,132865205,60745,97.75,2145,2220,2145,2825,1525,2175,2187.26,1.08,0,-7539,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,372,18.11,1.54,12,0.36,122.00,1439.00,4830,20240124,-54.24,2025,20241115,9.14,4830,-54.24,20240124,2025,9.14,20241115,4830,-54.24,20240124,2025,9.14,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N +20241119,141201,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2210,35,2,1.61,119530875,54669,87.97,2145,2220,2145,2825,1525,2175,2186.45,1.08,0,-9209,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,372,18.11,1.54,12,0.33,122.00,1439.00,4830,20240124,-54.24,2025,20241115,9.14,4830,-54.24,20240124,2025,9.14,20241115,4830,-54.24,20240124,2025,9.14,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N +20241119,131204,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,25,2,1.15,109547265,50136,80.67,2145,2220,2145,2825,1525,2175,2185.00,1.08,0,-7731,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,370,18.03,1.53,12,0.30,122.00,1439.00,4830,20240124,-54.45,2025,20241115,8.64,4830,-54.45,20240124,2025,8.64,20241115,4830,-54.45,20240124,2025,8.64,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N +20241119,121149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,25,2,1.15,103587515,47421,76.31,2145,2220,2145,2825,1525,2175,2184.42,1.08,0,-8332,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,370,18.03,1.53,12,0.28,122.00,1439.00,4830,20240124,-54.45,2025,20241115,8.64,4830,-54.45,20240124,2025,8.64,20241115,4830,-54.45,20240124,2025,8.64,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N +20241119,111203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,0,3,0.00,98504215,45101,72.57,2145,2220,2145,2825,1525,2175,2184.08,1.08,0,-7598,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,366,17.83,1.51,12,0.27,122.00,1439.00,4830,20240124,-54.97,2025,20241115,7.41,4830,-54.97,20240124,2025,7.41,20241115,4830,-54.97,20240124,2025,7.41,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N +20241119,101228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2200,25,2,1.15,57536245,26261,42.26,2145,2220,2145,2825,1525,2175,2190.94,1.08,0,-8142,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,370,18.03,1.53,12,0.16,122.00,1439.00,4830,20240124,-54.45,2025,20241115,8.64,4830,-54.45,20240124,2025,8.64,20241115,4830,-54.45,20240124,2025,8.64,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N +20241119,091227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2185,10,2,0.46,13601695,6304,10.14,2145,2185,2145,2825,1525,2175,2157.63,1.08,0,49,2238,2206,2153,2121,2068,2222,2137,17,650,100,1340,5,1,16816209,367,17.91,1.52,12,0.04,122.00,1439.00,4830,20240124,-54.76,2025,20241115,7.90,4830,-54.76,20240124,2025,7.90,20241115,4830,-54.76,20240124,2025,7.90,20241115,4.22,N,417180,100,16 억,,181875,N,N,0,N,00,N 20241118,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,30,2,1.40,132738115,61666,80.18,2100,2185,2100,2785,1505,2145,2152.53,1.04,0,6656,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,366,17.83,1.51,12,0.37,122.00,1439.00,4830,20240124,-54.97,2025,20241115,7.41,4830,-54.97,20240124,2025,7.41,20241115,4830,-54.97,20240124,2025,7.41,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N 20241118,151203,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2175,30,2,1.40,121176355,56349,73.27,2100,2185,2100,2785,1505,2145,2150.46,1.04,0,4112,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,366,17.83,1.51,12,0.34,122.00,1439.00,4830,20240124,-54.97,2025,20241115,7.41,4830,-54.97,20240124,2025,7.41,20241115,4830,-54.97,20240124,2025,7.41,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N 20241118,141205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,2165,20,2,0.93,115204000,53601,69.70,2100,2185,2100,2785,1505,2145,2149.29,1.04,0,3803,2305,2225,2125,2045,1945,2265,2085,17,640,100,1320,5,1,16816209,364,17.75,1.50,12,0.32,122.00,1439.00,4830,20240124,-55.18,2025,20241115,6.91,4830,-55.18,20240124,2025,6.91,20241115,4830,-55.18,20240124,2025,6.91,20241115,4.18,N,417180,100,16 억,,175155,N,N,0,N,00,N diff --git a/417200/price/prices-20241101.csv b/417200/price/prices-20241101.csv index 91ec0d81e53e..87e11efc2e84 100644 --- a/417200/price/prices-20241101.csv +++ b/417200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161140,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12350,180,2,1.48,2334493400,190323,58.76,12410,12410,12100,15820,8520,12170,12265.85,4.72,0,-3586,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8355,57.71,4.63,12,0.28,214.00,2668.00,51500,20231220,-76.02,11500,20241115,7.39,50300,-75.45,20240105,11500,7.39,20241115,51500,-76.02,20231220,11500,7.39,20241115,1.27,N,417200,500,338 억,,3192987,N,N,3,N,00,N +20241119,151204,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12320,150,2,1.23,2224862360,181434,56.01,12410,12410,12100,15820,8520,12170,12262.65,4.72,0,-6824,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8335,57.57,4.62,12,0.27,214.00,2668.00,51500,20231220,-76.08,11500,20241115,7.13,50300,-75.51,20240105,11500,7.13,20241115,51500,-76.08,20231220,11500,7.13,20241115,1.27,N,417200,500,338 억,,3192987,N,N,278,N,00,N +20241119,141201,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12280,110,2,0.90,1922248080,156752,48.39,12410,12410,12100,15820,8520,12170,12262.99,4.72,0,-9906,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8308,57.38,4.60,12,0.23,214.00,2668.00,51500,20231220,-76.16,11500,20241115,6.78,50300,-75.59,20240105,11500,6.78,20241115,51500,-76.16,20231220,11500,6.78,20241115,1.27,N,417200,500,338 억,,3192987,N,N,278,N,00,N +20241119,131204,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12280,110,2,0.90,1611828760,131530,40.61,12410,12410,12100,15820,8520,12170,12254.46,4.72,0,-5453,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8308,57.38,4.60,12,0.19,214.00,2668.00,51500,20231220,-76.16,11500,20241115,6.78,50300,-75.59,20240105,11500,6.78,20241115,51500,-76.16,20231220,11500,6.78,20241115,1.27,N,417200,500,338 억,,3192987,N,N,278,N,00,N +20241119,121150,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12280,110,2,0.90,1412597110,115309,35.60,12410,12410,12100,15820,8520,12170,12250.54,4.72,0,-6540,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8308,57.38,4.60,12,0.17,214.00,2668.00,51500,20231220,-76.16,11500,20241115,6.78,50300,-75.59,20240105,11500,6.78,20241115,51500,-76.16,20231220,11500,6.78,20241115,1.27,N,417200,500,338 억,,3192987,N,N,278,N,00,N +20241119,111203,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12320,150,2,1.23,1220729000,99688,30.78,12410,12410,12100,15820,8520,12170,12245.50,4.72,0,-12585,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8335,57.57,4.62,12,0.15,214.00,2668.00,51500,20231220,-76.08,11500,20241115,7.13,50300,-75.51,20240105,11500,7.13,20241115,51500,-76.08,20231220,11500,7.13,20241115,1.27,N,417200,500,338 억,,3192987,N,N,278,N,00,N +20241119,101229,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12230,60,2,0.49,897330200,73342,22.64,12410,12410,12100,15820,8520,12170,12234.87,4.72,0,-18377,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8274,57.15,4.58,12,0.11,214.00,2668.00,51500,20231220,-76.25,11500,20241115,6.35,50300,-75.69,20240105,11500,6.35,20241115,51500,-76.25,20231220,11500,6.35,20241115,1.27,N,417200,500,338 억,,3192987,N,N,278,N,00,N +20241119,091228,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12130,-40,5,-0.33,368569210,30039,9.27,12410,12410,12110,15820,8520,12170,12269.69,4.72,0,-11820,12710,12440,12260,11990,11810,12350,11900,338,3650,500,7540,10,1,67652659,8206,56.68,4.55,12,0.04,214.00,2668.00,51500,20231220,-76.45,11500,20241115,5.48,50300,-75.88,20240105,11500,5.48,20241115,51500,-76.45,20231220,11500,5.48,20241115,1.27,N,417200,500,338 억,,3192987,N,N,278,N,00,N 20241118,161147,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12170,0,3,0.00,3929599100,319886,64.87,12190,12530,12080,15820,8520,12170,12284.60,4.74,0,1873,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8233,56.87,4.56,12,0.47,214.00,2668.00,51500,20231220,-76.37,11500,20241115,5.83,50300,-75.81,20240105,11500,5.83,20241115,51500,-76.37,20231220,11500,5.83,20241115,1.29,N,417200,500,338 억,,3206831,N,N,278,N,00,N 20241118,151203,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12140,-30,5,-0.25,3709495180,301803,61.20,12190,12530,12080,15820,8520,12170,12291.23,4.74,0,-1683,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8213,56.73,4.55,12,0.45,214.00,2668.00,51500,20231220,-76.43,11500,20241115,5.57,50300,-75.86,20240105,11500,5.57,20241115,51500,-76.43,20231220,11500,5.57,20241115,1.29,N,417200,500,338 억,,3206831,N,N,1,N,00,N 20241118,141205,55,40.00,KSQ150,,일반전기전자,N,N,N,Y,40,N,12150,-20,5,-0.16,3418910000,277934,56.36,12190,12530,12080,15820,8520,12170,12301.29,4.74,0,-1937,12790,12480,11990,11680,11190,12635,11835,338,3650,500,7540,10,1,67652659,8220,56.78,4.55,12,0.41,214.00,2668.00,51500,20231220,-76.41,11500,20241115,5.65,50300,-75.84,20240105,11500,5.65,20241115,51500,-76.41,20231220,11500,5.65,20241115,1.29,N,417200,500,338 억,,3206831,N,N,1,N,00,N diff --git a/417310/price/prices-20241101.csv b/417310/price/prices-20241101.csv index 35d82f1d3af3..8146c4136096 100644 --- a/417310/price/prices-20241101.csv +++ b/417310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161140,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4550,95,2,2.13,157132935,35033,39.64,4455,4550,4395,5790,3120,4455,4485.23,0.22,0,3258,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1838,0.00,0.00,11,0.09,0.00,0.00,5250,20240719,-13.33,4315,20241112,5.45,5250,-13.33,20240719,4315,5.45,20241112,5250,-13.33,20240719,4315,5.45,20241112,0.00,N,417310,500,202 억,,90358,N,N,90,N,00,N +20241119,151204,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4505,50,2,1.12,150065225,33475,37.88,4455,4530,4395,5790,3120,4455,4482.90,0.22,0,3072,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1820,0.00,0.00,11,0.08,0.00,0.00,5250,20240719,-14.19,4315,20241112,4.40,5250,-14.19,20240719,4315,4.40,20241112,5250,-14.19,20240719,4315,4.40,20241112,0.00,N,417310,500,202 억,,90358,N,N,192,N,00,N +20241119,141202,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,30,2,0.67,106864290,23857,27.00,4455,4530,4395,5790,3120,4455,4479.37,0.22,0,-3490,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1812,0.00,0.00,11,0.06,0.00,0.00,5250,20240719,-14.57,4315,20241112,3.94,5250,-14.57,20240719,4315,3.94,20241112,5250,-14.57,20240719,4315,3.94,20241112,0.00,N,417310,500,202 억,,90358,N,N,192,N,00,N +20241119,131205,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,30,2,0.67,90958665,20311,22.98,4455,4530,4395,5790,3120,4455,4478.30,0.22,0,-3666,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1812,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-14.57,4315,20241112,3.94,5250,-14.57,20240719,4315,3.94,20241112,5250,-14.57,20240719,4315,3.94,20241112,0.00,N,417310,500,202 억,,90358,N,N,192,N,00,N +20241119,121150,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4485,30,2,0.67,81646610,18233,20.63,4455,4530,4395,5790,3120,4455,4477.96,0.22,0,-2977,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1812,0.00,0.00,11,0.05,0.00,0.00,5250,20240719,-14.57,4315,20241112,3.94,5250,-14.57,20240719,4315,3.94,20241112,5250,-14.57,20240719,4315,3.94,20241112,0.00,N,417310,500,202 억,,90358,N,N,192,N,00,N +20241119,111203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4465,10,2,0.22,74591585,16657,18.85,4455,4530,4395,5790,3120,4455,4478.09,0.22,0,-2911,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1804,0.00,0.00,11,0.04,0.00,0.00,5250,20240719,-14.95,4315,20241112,3.48,5250,-14.95,20240719,4315,3.48,20241112,5250,-14.95,20240719,4315,3.48,20241112,0.00,N,417310,500,202 억,,90358,N,N,192,N,00,N +20241119,101229,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4500,45,2,1.01,33018995,7394,8.37,4455,4500,4395,5790,3120,4455,4465.65,0.22,0,-3163,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1818,0.00,0.00,11,0.02,0.00,0.00,5250,20240719,-14.29,4315,20241112,4.29,5250,-14.29,20240719,4315,4.29,20241112,5250,-14.29,20240719,4315,4.29,20241112,0.00,N,417310,500,202 억,,90358,N,N,192,N,00,N +20241119,091228,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4480,25,2,0.56,1322200,297,0.34,4455,4480,4395,5790,3120,4455,4451.85,0.22,0,-100,4591,4522,4446,4377,4301,4485,4340,202,1335,500,3380,5,1,40400000,1810,0.00,0.00,11,0.00,0.00,0.00,5250,20240719,-14.67,4315,20241112,3.82,5250,-14.67,20240719,4315,3.82,20241112,5250,-14.67,20240719,4315,3.82,20241112,0.00,N,417310,500,202 억,,90358,N,N,192,N,00,N 20241118,161147,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4455,90,2,2.06,391721075,88373,185.48,4470,4515,4370,5670,3060,4365,4432.59,0.21,0,5375,4501,4432,4376,4307,4251,4405,4280,202,1305,500,3310,5,1,40400000,1800,0.00,0.00,11,0.22,0.00,0.00,5250,20240719,-15.14,4315,20241112,3.24,5250,-15.14,20240719,4315,3.24,20241112,5250,-15.14,20240719,4315,3.24,20241112,0.00,N,417310,500,202 억,,86623,N,N,192,N,00,N 20241118,151203,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,65,2,1.49,388219625,87586,183.83,4470,4515,4370,5670,3060,4365,4432.44,0.21,0,5581,4501,4432,4376,4307,4251,4405,4280,202,1305,500,3310,5,1,40400000,1790,0.00,0.00,11,0.22,0.00,0.00,5250,20240719,-15.62,4315,20241112,2.67,5250,-15.62,20240719,4315,2.67,20241112,5250,-15.62,20240719,4315,2.67,20241112,0.00,N,417310,500,202 억,,86623,N,N,463,N,00,N 20241118,141206,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,4430,65,2,1.49,364194360,82146,172.41,4470,4515,4370,5670,3060,4365,4433.50,0.21,0,5645,4501,4432,4376,4307,4251,4405,4280,202,1305,500,3310,5,1,40400000,1790,0.00,0.00,11,0.20,0.00,0.00,5250,20240719,-15.62,4315,20241112,2.67,5250,-15.62,20240719,4315,2.67,20241112,5250,-15.62,20240719,4315,2.67,20241112,0.00,N,417310,500,202 억,,86623,N,N,463,N,00,N diff --git a/417500/price/prices-20241101.csv b/417500/price/prices-20241101.csv index d57b33a7cf2e..0d60a23dd938 100644 --- a/417500/price/prices-20241101.csv +++ b/417500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161140,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2880,-10,5,-0.35,66171860,22879,86.05,2880,2965,2865,3755,2025,2890,2892.28,0.30,0,-6128,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,944,25.26,1.45,12,0.07,114.00,1992.00,6240,20240308,-53.85,2720,20241115,5.88,6240,-53.85,20240308,2720,5.88,20241115,6240,-53.85,20240308,2720,5.88,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N +20241119,151205,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2880,-10,5,-0.35,60694095,20977,78.90,2880,2965,2865,3755,2025,2890,2893.36,0.30,0,-5851,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,944,25.26,1.45,12,0.06,114.00,1992.00,6240,20240308,-53.85,2720,20241115,5.88,6240,-53.85,20240308,2720,5.88,20241115,6240,-53.85,20240308,2720,5.88,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N +20241119,141202,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2890,0,3,0.00,51517395,17795,66.93,2880,2965,2865,3755,2025,2890,2895.05,0.30,0,-4598,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,947,25.35,1.45,12,0.05,114.00,1992.00,6240,20240308,-53.69,2720,20241115,6.25,6240,-53.69,20240308,2720,6.25,20241115,6240,-53.69,20240308,2720,6.25,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N +20241119,131205,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2880,-10,5,-0.35,36885480,12717,47.83,2880,2965,2865,3755,2025,2890,2900.49,0.30,0,-3197,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,944,25.26,1.45,12,0.04,114.00,1992.00,6240,20240308,-53.85,2720,20241115,5.88,6240,-53.85,20240308,2720,5.88,20241115,6240,-53.85,20240308,2720,5.88,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N +20241119,121150,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2890,0,3,0.00,28845255,9930,37.35,2880,2965,2865,3755,2025,2890,2904.86,0.30,0,-2952,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,947,25.35,1.45,12,0.03,114.00,1992.00,6240,20240308,-53.69,2720,20241115,6.25,6240,-53.69,20240308,2720,6.25,20241115,6240,-53.69,20240308,2720,6.25,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N +20241119,111204,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2895,5,2,0.17,28615825,9851,37.05,2880,2965,2865,3755,2025,2890,2904.86,0.30,0,-2939,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,949,25.39,1.45,12,0.03,114.00,1992.00,6240,20240308,-53.61,2720,20241115,6.43,6240,-53.61,20240308,2720,6.43,20241115,6240,-53.61,20240308,2720,6.43,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N +20241119,101229,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2930,40,2,1.38,21320495,7346,27.63,2880,2965,2865,3755,2025,2890,2902.33,0.30,0,-2812,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,961,25.70,1.47,12,0.02,114.00,1992.00,6240,20240308,-53.04,2720,20241115,7.72,6240,-53.04,20240308,2720,7.72,20241115,6240,-53.04,20240308,2720,7.72,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N +20241119,091228,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2890,0,3,0.00,7765520,2694,10.13,2880,2890,2865,3755,2025,2890,2882.52,0.30,0,-498,3106,2997,2891,2782,2676,2945,2730,33,865,100,2020,5,1,32784744,947,25.35,1.45,12,0.01,114.00,1992.00,6240,20240308,-53.69,2720,20241115,6.25,6240,-53.69,20240308,2720,6.25,20241115,6240,-53.69,20240308,2720,6.25,20241115,2.90,N,417500,100,32 억,,97140,N,N,0,N,00,N 20241118,161148,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2890,-40,5,-1.37,76172975,26096,51.89,2960,3000,2785,3805,2055,2930,2919.73,0.30,0,-1054,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,947,25.35,1.45,12,0.08,114.00,1992.00,6240,20240308,-53.69,2720,20241115,6.25,6240,-53.69,20240308,2720,6.25,20241115,6240,-53.69,20240308,2720,6.25,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N 20241118,151204,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2895,-35,5,-1.19,71664515,24536,48.78,2960,3000,2785,3805,2055,2930,2920.79,0.30,0,-558,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,949,25.39,1.45,12,0.07,114.00,1992.00,6240,20240308,-53.61,2720,20241115,6.43,6240,-53.61,20240308,2720,6.43,20241115,6240,-53.61,20240308,2720,6.43,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N 20241118,141206,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,2895,-35,5,-1.19,64892515,22195,44.13,2960,3000,2785,3805,2055,2930,2923.74,0.30,0,219,3130,3030,2875,2775,2620,3080,2825,33,875,100,2050,5,1,32784744,949,25.39,1.45,12,0.07,114.00,1992.00,6240,20240308,-53.61,2720,20241115,6.43,6240,-53.61,20240308,2720,6.43,20241115,6240,-53.61,20240308,2720,6.43,20241115,2.93,N,417500,100,32 억,,98157,N,N,0,N,00,N diff --git a/417790/price/prices-20241101.csv b/417790/price/prices-20241101.csv index 7de6add5da93..1c2a8c5145bb 100644 --- a/417790/price/prices-20241101.csv +++ b/417790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161141,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9660,-40,5,-0.41,393367720,40478,52.56,9730,9790,9600,12610,6790,9700,9718.22,0.60,0,9376,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1063,8.88,1.15,12,0.37,1088.00,8378.00,12830,20240125,-24.71,7730,20240805,24.97,12830,-24.71,20240125,7730,24.97,20240805,12830,-24.71,20240125,7730,24.97,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N +20241119,151205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,0,3,0.00,367959510,37852,49.15,9730,9790,9600,12610,6790,9700,9721.01,0.60,0,8967,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1067,8.92,1.16,12,0.34,1088.00,8378.00,12830,20240125,-24.40,7730,20240805,25.49,12830,-24.40,20240125,7730,25.49,20240805,12830,-24.40,20240125,7730,25.49,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N +20241119,141202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,0,3,0.00,332517460,34199,44.41,9730,9790,9600,12610,6790,9700,9723.02,0.60,0,8395,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1067,8.92,1.16,12,0.31,1088.00,8378.00,12830,20240125,-24.40,7730,20240805,25.49,12830,-24.40,20240125,7730,25.49,20240805,12830,-24.40,20240125,7730,25.49,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N +20241119,131205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9790,90,2,0.93,273067180,28081,36.47,9730,9790,9600,12610,6790,9700,9724.27,0.60,0,7287,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1077,9.00,1.17,12,0.26,1088.00,8378.00,12830,20240125,-23.69,7730,20240805,26.65,12830,-23.69,20240125,7730,26.65,20240805,12830,-23.69,20240125,7730,26.65,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N +20241119,121151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9750,50,2,0.52,201317590,20715,26.90,9730,9790,9600,12610,6790,9700,9718.45,0.60,0,4259,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1072,8.96,1.16,12,0.19,1088.00,8378.00,12830,20240125,-24.01,7730,20240805,26.13,12830,-24.01,20240125,7730,26.13,20240805,12830,-24.01,20240125,7730,26.13,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N +20241119,111204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9740,40,2,0.41,172931050,17799,23.11,9730,9790,9600,12610,6790,9700,9715.77,0.60,0,4945,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1071,8.95,1.16,12,0.16,1088.00,8378.00,12830,20240125,-24.08,7730,20240805,26.00,12830,-24.08,20240125,7730,26.00,20240805,12830,-24.08,20240125,7730,26.00,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N +20241119,101229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9720,20,2,0.21,133810450,13777,17.89,9730,9790,9600,12610,6790,9700,9712.60,0.60,0,5188,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1069,8.93,1.16,12,0.13,1088.00,8378.00,12830,20240125,-24.24,7730,20240805,25.74,12830,-24.24,20240125,7730,25.74,20240805,12830,-24.24,20240125,7730,25.74,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N +20241119,091229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9730,30,2,0.31,16871560,1747,2.27,9730,9780,9600,12610,6790,9700,9657.45,0.60,0,-190,10053,9876,9603,9426,9153,9965,9515,11,2910,100,7170,10,1,10999650,1070,8.94,1.16,12,0.02,1088.00,8378.00,12830,20240125,-24.16,7730,20240805,25.87,12830,-24.16,20240125,7730,25.87,20240805,12830,-24.16,20240125,7730,25.87,20240805,1.66,N,417790,100,10 억,,66489,N,N,0,N,00,N 20241118,161148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9700,300,2,3.19,741880020,76995,104.41,9330,9780,9330,12220,6580,9400,9635.29,0.56,0,3643,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1067,8.92,1.16,12,0.70,1088.00,8378.00,12830,20240125,-24.40,7730,20240805,25.49,12830,-24.40,20240125,7730,25.49,20240805,12830,-24.40,20240125,7730,25.49,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N 20241118,151204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,250,2,2.66,721335310,74873,101.53,9330,9780,9330,12220,6580,9400,9634.12,0.56,0,3488,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1061,8.87,1.15,12,0.68,1088.00,8378.00,12830,20240125,-24.79,7730,20240805,24.84,12830,-24.79,20240125,7730,24.84,20240805,12830,-24.79,20240125,7730,24.84,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N 20241118,141206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9650,250,2,2.66,627804740,65171,88.37,9330,9780,9330,12220,6580,9400,9633.19,0.56,0,3986,9660,9530,9320,9190,8980,9595,9255,11,2820,100,6950,10,1,10999650,1061,8.87,1.15,12,0.59,1088.00,8378.00,12830,20240125,-24.79,7730,20240805,24.84,12830,-24.79,20240125,7730,24.84,20240805,12830,-24.79,20240125,7730,24.84,20240805,1.64,N,417790,100,10 억,,61845,N,N,0,N,00,N diff --git a/417840/price/prices-20241101.csv b/417840/price/prices-20241101.csv index 3f19b5a0a9c8..5acd3ef42cf6 100644 --- a/417840/price/prices-20241101.csv +++ b/417840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161141,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-90,5,-1.44,139001580,22448,74.71,6210,6430,6120,8110,4370,6240,6194.56,1.05,0,91,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,446,-12.95,0.89,12,0.31,-475.00,6932.00,20600,20240228,-70.15,6050,20241114,1.65,20600,-70.15,20240228,6050,1.65,20241114,20600,-70.15,20240228,6050,1.65,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N +20241119,151205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6190,-50,5,-0.80,114372520,18447,61.40,6210,6430,6120,8110,4370,6240,6200.06,1.05,0,-509,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,449,-13.03,0.89,12,0.25,-475.00,6932.00,20600,20240228,-69.95,6050,20241114,2.31,20600,-69.95,20240228,6050,2.31,20241114,20600,-69.95,20240228,6050,2.31,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N +20241119,141202,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6170,-70,5,-1.12,99022720,15965,53.14,6210,6430,6120,8110,4370,6240,6202.49,1.05,0,-963,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,447,-12.99,0.89,12,0.22,-475.00,6932.00,20600,20240228,-70.05,6050,20241114,1.98,20600,-70.05,20240228,6050,1.98,20241114,20600,-70.05,20240228,6050,1.98,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N +20241119,131205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6150,-90,5,-1.44,87307400,14062,46.80,6210,6430,6120,8110,4370,6240,6208.75,1.05,0,-943,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,446,-12.95,0.89,12,0.19,-475.00,6932.00,20600,20240228,-70.15,6050,20241114,1.65,20600,-70.15,20240228,6050,1.65,20241114,20600,-70.15,20240228,6050,1.65,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N +20241119,121151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6230,-10,5,-0.16,63833340,10256,34.14,6210,6430,6180,8110,4370,6240,6224.00,1.05,0,-1040,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,452,-13.12,0.90,12,0.14,-475.00,6932.00,20600,20240228,-69.76,6050,20241114,2.98,20600,-69.76,20240228,6050,2.98,20241114,20600,-69.76,20240228,6050,2.98,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N +20241119,111204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6220,-20,5,-0.32,40248520,6453,21.48,6210,6430,6190,8110,4370,6240,6237.18,1.05,0,-1534,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,451,-13.09,0.90,12,0.09,-475.00,6932.00,20600,20240228,-69.81,6050,20241114,2.81,20600,-69.81,20240228,6050,2.81,20241114,20600,-69.81,20240228,6050,2.81,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N +20241119,101230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,20,2,0.32,28104810,4516,15.03,6210,6290,6190,8110,4370,6240,6223.39,1.05,0,-943,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,454,-13.18,0.90,12,0.06,-475.00,6932.00,20600,20240228,-69.61,6050,20241114,3.47,20600,-69.61,20240228,6050,3.47,20241114,20600,-69.61,20240228,6050,3.47,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N +20241119,091229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,0,3,0.00,9343790,1500,4.99,6210,6290,6190,8110,4370,6240,6229.19,1.05,0,-435,6613,6426,6293,6106,5973,6360,6040,36,1870,500,4360,10,1,7249175,452,-13.14,0.90,12,0.02,-475.00,6932.00,20600,20240228,-69.71,6050,20241114,3.14,20600,-69.71,20240228,6050,3.14,20241114,20600,-69.71,20240228,6050,3.14,20241114,3.24,N,417840,500,36 억,,76011,N,N,0,N,00,N 20241118,161148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6240,-80,5,-1.27,188425980,30023,95.11,6300,6480,6160,8210,4430,6320,6276.06,1.07,0,-1373,6573,6446,6253,6126,5933,6510,6190,36,1890,500,4420,10,1,7249175,452,-13.14,0.90,12,0.41,-475.00,6932.00,20600,20240228,-69.71,6050,20241114,3.14,20600,-69.71,20240228,6050,3.14,20241114,20600,-69.71,20240228,6050,3.14,20241114,3.27,N,417840,500,36 억,,77387,N,N,0,N,00,N 20241118,151204,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6270,-50,5,-0.79,182092380,29009,91.90,6300,6480,6160,8210,4430,6320,6277.10,1.07,0,-1132,6573,6446,6253,6126,5933,6510,6190,36,1890,500,4420,10,1,7249175,455,-13.20,0.90,12,0.40,-475.00,6932.00,20600,20240228,-69.56,6050,20241114,3.64,20600,-69.56,20240228,6050,3.64,20241114,20600,-69.56,20240228,6050,3.64,20241114,3.27,N,417840,500,36 억,,77387,N,N,0,N,00,N 20241118,141206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,6260,-60,5,-0.95,166123120,26455,83.81,6300,6480,6160,8210,4430,6320,6279.46,1.07,0,-1878,6573,6446,6253,6126,5933,6510,6190,36,1890,500,4420,10,1,7249175,454,-13.18,0.90,12,0.36,-475.00,6932.00,20600,20240228,-69.61,6050,20241114,3.47,20600,-69.61,20240228,6050,3.47,20241114,20600,-69.61,20240228,6050,3.47,20241114,3.27,N,417840,500,36 억,,77387,N,N,0,N,00,N diff --git a/417860/price/prices-20241101.csv b/417860/price/prices-20241101.csv index 98ee0d7c12ba..37187dfeee83 100644 --- a/417860/price/prices-20241101.csv +++ b/417860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161141,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9010,-10,5,-0.11,55192450,6126,116.95,9100,9100,8950,11720,6320,9020,9009.32,0.05,0,-1627,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,399,-6.40,4.29,12,0.14,-1407.00,2101.00,30150,20240109,-70.12,8710,20241114,3.44,30150,-70.12,20240109,8710,3.44,20241114,30150,-70.12,20240109,8710,3.44,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N +20241119,151206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,-20,5,-0.22,54713570,6073,115.94,9100,9100,8950,11720,6320,9020,9009.32,0.05,0,-1627,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,399,-6.40,4.28,12,0.14,-1407.00,2101.00,30150,20240109,-70.15,8710,20241114,3.33,30150,-70.15,20240109,8710,3.33,20241114,30150,-70.15,20240109,8710,3.33,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N +20241119,141203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,-20,5,-0.22,49647100,5510,105.19,9100,9100,8950,11720,6320,9020,9010.36,0.05,0,-1613,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,399,-6.40,4.28,12,0.12,-1407.00,2101.00,30150,20240109,-70.15,8710,20241114,3.33,30150,-70.15,20240109,8710,3.33,20241114,30150,-70.15,20240109,8710,3.33,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N +20241119,131205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,8970,-50,5,-0.55,44211430,4904,93.62,9100,9100,8970,11720,6320,9020,9015.38,0.05,0,-1584,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,397,-6.38,4.27,12,0.11,-1407.00,2101.00,30150,20240109,-70.25,8710,20241114,2.99,30150,-70.25,20240109,8710,2.99,20241114,30150,-70.25,20240109,8710,2.99,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N +20241119,121151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9020,0,3,0.00,39970750,4432,84.61,9100,9100,8990,11720,6320,9020,9018.67,0.05,0,-1175,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,400,-6.41,4.29,12,0.10,-1407.00,2101.00,30150,20240109,-70.08,8710,20241114,3.56,30150,-70.08,20240109,8710,3.56,20241114,30150,-70.08,20240109,8710,3.56,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N +20241119,111204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9000,-20,5,-0.22,37982690,4211,80.39,9100,9100,8990,11720,6320,9020,9019.87,0.05,0,-1056,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,399,-6.40,4.28,12,0.10,-1407.00,2101.00,30150,20240109,-70.15,8710,20241114,3.33,30150,-70.15,20240109,8710,3.33,20241114,30150,-70.15,20240109,8710,3.33,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N +20241119,101230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9030,10,2,0.11,13362050,1484,28.33,9100,9100,8990,11720,6320,9020,9004.08,0.05,0,-1008,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,400,-6.42,4.30,12,0.03,-1407.00,2101.00,30150,20240109,-70.05,8710,20241114,3.67,30150,-70.05,20240109,8710,3.67,20241114,30150,-70.05,20240109,8710,3.67,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N +20241119,091229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9020,0,3,0.00,523740,58,1.11,9100,9100,9020,11720,6320,9020,9030.00,0.05,0,0,9226,9122,8996,8892,8766,9060,8830,22,2700,500,5590,10,1,4430614,400,-6.41,4.29,12,0.00,-1407.00,2101.00,30150,20240109,-70.08,8710,20241114,3.56,30150,-70.08,20240109,8710,3.56,20241114,30150,-70.08,20240109,8710,3.56,20241114,0.13,N,417860,500,22 억,,2258,N,N,0,N,00,N 20241118,161148,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9020,140,2,1.58,47125120,5237,114.02,9100,9100,8870,11540,6220,8880,8998.50,0.03,0,910,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,400,-6.41,4.29,12,0.12,-1407.00,2101.00,30150,20240109,-70.08,8710,20241114,3.56,30150,-70.08,20240109,8710,3.56,20241114,30150,-70.08,20240109,8710,3.56,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N 20241118,151204,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9070,190,2,2.14,44632310,4961,108.01,9100,9100,8870,11540,6220,8880,8996.64,0.03,0,845,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,402,-6.45,4.32,12,0.11,-1407.00,2101.00,30150,20240109,-69.92,8710,20241114,4.13,30150,-69.92,20240109,8710,4.13,20241114,30150,-69.92,20240109,8710,4.13,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N 20241118,141207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9080,200,2,2.25,33762050,3760,81.86,9100,9100,8870,11540,6220,8880,8979.27,0.03,0,267,9906,9392,9096,8582,8286,9650,8840,22,2660,500,5500,10,1,4430614,402,-6.45,4.32,12,0.08,-1407.00,2101.00,30150,20240109,-69.88,8710,20241114,4.25,30150,-69.88,20240109,8710,4.25,20241114,30150,-69.88,20240109,8710,4.25,20241114,0.13,N,417860,500,22 억,,1348,N,N,0,N,00,N diff --git a/417970/price/prices-20241101.csv b/417970/price/prices-20241101.csv index e9667813c20e..8dd4f16739bf 100644 --- a/417970/price/prices-20241101.csv +++ b/417970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161142,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9320,220,2,2.42,71835760,7763,102.82,9100,9320,9100,11830,6370,9100,9253.49,0.51,0,328,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,596,55.81,0.97,12,0.12,167.00,9618.00,20900,20240126,-55.41,8360,20241114,11.48,20900,-55.41,20240126,8360,11.48,20241114,20900,-55.41,20240126,8360,11.48,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N +20241119,151206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9250,150,2,1.65,64752130,7002,92.74,9100,9320,9100,11830,6370,9100,9247.66,0.51,0,348,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,592,55.39,0.96,12,0.11,167.00,9618.00,20900,20240126,-55.74,8360,20241114,10.65,20900,-55.74,20240126,8360,10.65,20241114,20900,-55.74,20240126,8360,10.65,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N +20241119,141203,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9310,210,2,2.31,61685510,6671,88.36,9100,9320,9100,11830,6370,9100,9246.82,0.51,0,223,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,596,55.75,0.97,12,0.10,167.00,9618.00,20900,20240126,-55.45,8360,20241114,11.36,20900,-55.45,20240126,8360,11.36,20241114,20900,-55.45,20240126,8360,11.36,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N +20241119,131206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9240,140,2,1.54,48403320,5239,69.39,9100,9310,9100,11830,6370,9100,9239.04,0.51,0,259,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,591,55.33,0.96,12,0.08,167.00,9618.00,20900,20240126,-55.79,8360,20241114,10.53,20900,-55.79,20240126,8360,10.53,20241114,20900,-55.79,20240126,8360,10.53,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N +20241119,121152,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9310,210,2,2.31,45415720,4916,65.11,9100,9310,9100,11830,6370,9100,9238.35,0.51,0,189,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,596,55.75,0.97,12,0.08,167.00,9618.00,20900,20240126,-55.45,8360,20241114,11.36,20900,-55.45,20240126,8360,11.36,20241114,20900,-55.45,20240126,8360,11.36,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N +20241119,111205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9290,190,2,2.09,39498480,4279,56.68,9100,9290,9100,11830,6370,9100,9230.77,0.51,0,202,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,594,55.63,0.97,12,0.07,167.00,9618.00,20900,20240126,-55.55,8360,20241114,11.12,20900,-55.55,20240126,8360,11.12,20241114,20900,-55.55,20240126,8360,11.12,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N +20241119,101230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9260,160,2,1.76,35035100,3797,50.29,9100,9290,9100,11830,6370,9100,9227.05,0.51,0,148,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,592,55.45,0.96,12,0.06,167.00,9618.00,20900,20240126,-55.69,8360,20241114,10.77,20900,-55.69,20240126,8360,10.77,20241114,20900,-55.69,20240126,8360,10.77,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N +20241119,091229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9180,80,2,0.88,320810,35,0.46,9100,9200,9100,11830,6370,9100,9166.00,0.51,0,-21,9560,9330,9100,8870,8640,9445,8985,32,2730,500,6000,10,1,6396700,587,54.97,0.95,12,0.00,167.00,9618.00,20900,20240126,-56.08,8360,20241114,9.81,20900,-56.08,20240126,8360,9.81,20241114,20900,-56.08,20240126,8360,9.81,20241114,2.45,N,417970,500,31 억,,32827,N,N,0,N,00,N 20241118,161148,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9100,200,2,2.25,68531970,7521,12.24,8900,9330,8870,11570,6230,8900,9112.24,0.51,0,360,10206,9552,8986,8332,7766,9880,8660,32,2670,500,5870,10,1,6396700,582,54.49,0.95,12,0.12,167.00,9618.00,20900,20240126,-56.46,8360,20241114,8.85,20900,-56.46,20240126,8360,8.85,20241114,20900,-56.46,20240126,8360,8.85,20241114,2.58,N,417970,500,31 억,,32454,N,N,0,N,00,N 20241118,151205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9050,150,2,1.69,63380290,6955,11.32,8900,9330,8870,11570,6230,8900,9112.91,0.51,0,442,10206,9552,8986,8332,7766,9880,8660,32,2670,500,5870,10,1,6396700,579,54.19,0.94,12,0.11,167.00,9618.00,20900,20240126,-56.70,8360,20241114,8.25,20900,-56.70,20240126,8360,8.25,20241114,20900,-56.70,20240126,8360,8.25,20241114,2.58,N,417970,500,31 억,,32454,N,N,0,N,00,N 20241118,141207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,9150,250,2,2.81,55803400,6117,9.96,8900,9330,8870,11570,6230,8900,9122.67,0.51,0,345,10206,9552,8986,8332,7766,9880,8660,32,2670,500,5870,10,1,6396700,585,54.79,0.95,12,0.10,167.00,9618.00,20900,20240126,-56.22,8360,20241114,9.45,20900,-56.22,20240126,8360,9.45,20241114,20900,-56.22,20240126,8360,9.45,20241114,2.58,N,417970,500,31 억,,32454,N,N,0,N,00,N diff --git a/418170/price/prices-20241101.csv b/418170/price/prices-20241101.csv index f4d99c4eadf2..01e774b474a2 100644 --- a/418170/price/prices-20241101.csv +++ b/418170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161142,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1837,-159,5,-7.97,188826026,100756,458.88,2000,2000,1819,2590,1398,1996,1874.09,1.47,0,-3858,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,110,43.74,0.98,12,1.68,42.00,1872.00,2660,20240925,-30.94,1819,20241119,0.99,2660,-30.94,20240925,1819,0.99,20241119,2660,-30.94,20240925,1819,0.99,20241119,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N +20241119,151206,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1839,-157,5,-7.87,180879937,96422,439.14,2000,2000,1820,2590,1398,1996,1875.92,1.47,0,-3385,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,111,43.79,0.98,12,1.60,42.00,1872.00,2660,20240925,-30.86,1820,20241119,1.04,2660,-30.86,20240925,1820,1.04,20241119,2660,-30.86,20240925,1820,1.04,20241119,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N +20241119,141203,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1872,-124,5,-6.21,98980284,52182,237.66,2000,2000,1825,2590,1398,1996,1896.83,1.47,0,87,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,113,44.57,1.00,12,0.87,42.00,1872.00,2660,20240925,-29.62,1825,20241119,2.58,2660,-29.62,20240925,1825,2.58,20241119,2660,-29.62,20240925,1825,2.58,20241119,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N +20241119,131206,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1892,-104,5,-5.21,83240492,43801,199.49,2000,2000,1825,2590,1398,1996,1900.42,1.47,0,-1670,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,114,45.05,1.01,12,0.73,42.00,1872.00,2660,20240925,-28.87,1825,20241119,3.67,2660,-28.87,20240925,1825,3.67,20241119,2660,-28.87,20240925,1825,3.67,20241119,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N +20241119,121152,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1879,-117,5,-5.86,77728558,40863,186.10,2000,2000,1825,2590,1398,1996,1902.17,1.47,0,-2192,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,113,44.74,1.00,12,0.68,42.00,1872.00,2660,20240925,-29.36,1825,20241119,2.96,2660,-29.36,20240925,1825,2.96,20241119,2660,-29.36,20240925,1825,2.96,20241119,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N +20241119,111205,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1878,-118,5,-5.91,71072734,37335,170.04,2000,2000,1825,2590,1398,1996,1903.65,1.47,0,-2287,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,113,44.71,1.00,12,0.62,42.00,1872.00,2660,20240925,-29.40,1825,20241119,2.90,2660,-29.40,20240925,1825,2.90,20241119,2660,-29.40,20240925,1825,2.90,20241119,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N +20241119,101231,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1900,-96,5,-4.81,42344674,22042,100.39,2000,2000,1895,2590,1398,1996,1921.09,1.47,0,-1570,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,114,45.24,1.01,12,0.37,42.00,1872.00,2660,20240925,-28.57,1895,20241119,0.26,2660,-28.57,20240925,1895,0.26,20241119,2660,-28.57,20240925,1895,0.26,20241119,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N +20241119,091230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1953,-43,5,-2.15,3593685,1819,8.28,2000,2000,1951,2590,1398,1996,1975.64,1.47,0,-90,2053,2024,1967,1938,1881,2039,1953,6,594,100,1270,1,1,6010000,117,46.50,1.04,12,0.03,42.00,1872.00,2660,20240925,-26.58,1910,20241115,2.25,2660,-26.58,20240925,1910,2.25,20241115,2660,-26.58,20240925,1910,2.25,20241115,0.00,N,418170,100,6 억,,88532,N,N,0,N,00,N 20241118,161149,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1996,46,2,2.36,41910696,21467,58.53,1980,1996,1910,2535,1365,1950,1952.33,1.48,0,-716,2002,1976,1943,1917,1884,1959,1900,6,585,100,1240,1,1,6010000,120,47.52,1.07,12,0.36,42.00,1872.00,2660,20240925,-24.96,1910,20241118,4.50,2660,-24.96,20240925,1910,4.50,20241118,2660,-24.96,20240925,1910,4.50,20241118,0.00,N,418170,100,6 억,,89248,N,N,0,N,00,N 20241118,151205,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1974,24,2,1.23,34453586,17730,48.34,1980,1994,1910,2535,1365,1950,1943.24,1.48,0,-473,2002,1976,1943,1917,1884,1959,1900,6,585,100,1240,1,1,6010000,119,47.00,1.05,12,0.30,42.00,1872.00,2660,20240925,-25.79,1910,20241118,3.35,2660,-25.79,20240925,1910,3.35,20241118,2660,-25.79,20240925,1910,3.35,20241118,0.00,N,418170,100,6 억,,89248,N,N,0,N,00,N 20241118,141207,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1961,11,2,0.56,33727875,17362,47.33,1980,1980,1910,2535,1365,1950,1942.63,1.48,0,-426,2002,1976,1943,1917,1884,1959,1900,6,585,100,1240,1,1,6010000,118,46.69,1.05,12,0.29,42.00,1872.00,2660,20240925,-26.28,1910,20241118,2.67,2660,-26.28,20240925,1910,2.67,20241118,2660,-26.28,20240925,1910,2.67,20241118,0.00,N,418170,100,6 억,,89248,N,N,0,N,00,N diff --git a/418210/price/prices-20241101.csv b/418210/price/prices-20241101.csv index 5e5bd1713dea..bca598247bcd 100644 --- a/418210/price/prices-20241101.csv +++ b/418210/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161142,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241119,151206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241119,141204,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241119,131206,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241119,121152,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241119,111205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241119,101231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N +20241119,091230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241118,161149,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241118,151205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N 20241118,141208,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2245,0,3,0.00,0,0,0.00,0,0,0,2915,1575,2245,0.00,0.04,0,0,2245,2245,2245,2245,2245,2245,2245,4,670,100,0,5,1,3660000,82,60.68,1.17,12,0.00,37.00,1924.00,2690,20240621,-16.54,2130,20231113,5.40,2690,-16.54,20240621,2140,4.91,20240805,2690,-16.54,20240621,2140,4.91,20240805,0.16,N,418210,100,3 억,,1290,N,N,0,N,00,N diff --git a/418250/price/prices-20241101.csv b/418250/price/prices-20241101.csv index 545245ffc5ab..684ea8046176 100644 --- a/418250/price/prices-20241101.csv +++ b/418250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161142,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241119,151206,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241119,141204,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241119,131207,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241119,121152,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241119,111206,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241119,101231,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N +20241119,091230,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241118,161149,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241118,151206,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N 20241118,141208,58,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6550,0,3,0.00,0,0,0.00,0,0,0,8510,4590,6550,0.00,0.57,0,0,6550,6550,6550,6550,6550,6550,6550,40,1960,500,0,10,1,7981542,523,-8.26,3.06,12,0.00,-793.00,2139.00,13200,20240129,-50.38,6480,20240403,1.08,13200,-50.38,20240129,6480,1.08,20240403,13200,-50.38,20240129,6480,1.08,20240403,0.00,N,418250,500,39 억,,45153,N,N,0,N,00,N diff --git a/418420/price/prices-20241101.csv b/418420/price/prices-20241101.csv index 55bb0b5de91e..f697c577eb5f 100644 --- a/418420/price/prices-20241101.csv +++ b/418420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161142,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,-20,5,-0.68,130166530,44566,111.38,2895,3005,2885,3795,2045,2920,2920.76,0.49,0,-5287,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,873,-12.03,3.93,12,0.15,-241.00,737.00,10460,20231228,-72.28,2725,20241115,6.42,10440,-72.22,20240102,2725,6.42,20241115,10460,-72.28,20231228,2725,6.42,20241115,0.86,N,418420,100,31 억,,148460,N,N,79,N,00,N +20241119,151207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,20,2,0.68,120681355,41298,103.22,2895,3005,2885,3795,2045,2920,2922.21,0.49,0,-5010,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,885,-12.20,3.99,12,0.14,-241.00,737.00,10460,20231228,-71.89,2725,20241115,7.89,10440,-71.84,20240102,2725,7.89,20241115,10460,-71.89,20231228,2725,7.89,20241115,0.86,N,418420,100,31 억,,148460,N,N,45,N,00,N +20241119,141204,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,5,2,0.17,115639775,39571,98.90,2895,3005,2885,3795,2045,2920,2922.34,0.49,0,-4267,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,881,-12.14,3.97,12,0.13,-241.00,737.00,10460,20231228,-72.04,2725,20241115,7.34,10440,-71.98,20240102,2725,7.34,20241115,10460,-72.04,20231228,2725,7.34,20241115,0.86,N,418420,100,31 억,,148460,N,N,45,N,00,N +20241119,131207,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,0,3,0.00,99185040,33938,84.82,2895,3005,2885,3795,2045,2920,2922.54,0.49,0,-1647,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,879,-12.12,3.96,12,0.11,-241.00,737.00,10460,20231228,-72.08,2725,20241115,7.16,10440,-72.03,20240102,2725,7.16,20241115,10460,-72.08,20231228,2725,7.16,20241115,0.86,N,418420,100,31 억,,148460,N,N,45,N,00,N +20241119,121153,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2925,5,2,0.17,92952595,31806,79.49,2895,3005,2885,3795,2045,2920,2922.49,0.49,0,-1530,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,881,-12.14,3.97,12,0.11,-241.00,737.00,10460,20231228,-72.04,2725,20241115,7.34,10440,-71.98,20240102,2725,7.34,20241115,10460,-72.04,20231228,2725,7.34,20241115,0.86,N,418420,100,31 억,,148460,N,N,45,N,00,N +20241119,111206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,0,3,0.00,69523245,23792,59.46,2895,3005,2885,3795,2045,2920,2922.13,0.49,0,-1618,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,879,-12.12,3.96,12,0.08,-241.00,737.00,10460,20231228,-72.08,2725,20241115,7.16,10440,-72.03,20240102,2725,7.16,20241115,10460,-72.08,20231228,2725,7.16,20241115,0.86,N,418420,100,31 억,,148460,N,N,45,N,00,N +20241119,101231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2940,20,2,0.68,60616945,20741,51.84,2895,3005,2885,3795,2045,2920,2922.57,0.49,0,-1619,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,885,-12.20,3.99,12,0.07,-241.00,737.00,10460,20231228,-71.89,2725,20241115,7.89,10440,-71.84,20240102,2725,7.89,20241115,10460,-71.89,20231228,2725,7.89,20241115,0.86,N,418420,100,31 억,,148460,N,N,45,N,00,N +20241119,091231,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2900,-20,5,-0.68,19651635,6791,16.97,2895,2920,2885,3795,2045,2920,2893.78,0.49,0,422,3066,2992,2931,2857,2796,3030,2895,32,875,100,1980,5,1,30108433,873,-12.03,3.93,12,0.02,-241.00,737.00,10460,20231228,-72.28,2725,20241115,6.42,10440,-72.22,20240102,2725,6.42,20241115,10460,-72.28,20231228,2725,6.42,20241115,0.86,N,418420,100,31 억,,148460,N,N,45,N,00,N 20241118,161150,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2920,-10,5,-0.34,117308340,39850,44.05,2870,3005,2870,3805,2055,2930,2943.85,0.52,0,-8601,3086,3007,2866,2787,2646,3047,2827,32,875,100,1990,5,1,30108433,879,-12.12,3.96,12,0.13,-241.00,737.00,10460,20231228,-72.08,2725,20241115,7.16,10440,-72.03,20240102,2725,7.16,20241115,10460,-72.08,20231228,2725,7.16,20241115,0.90,N,418420,100,31 억,,156871,N,N,45,N,00,N 20241118,151206,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2910,-20,5,-0.68,105484960,35782,39.55,2870,3005,2870,3805,2055,2930,2947.99,0.52,0,-7878,3086,3007,2866,2787,2646,3047,2827,32,875,100,1990,5,1,30108433,876,-12.07,3.95,12,0.12,-241.00,737.00,10460,20231228,-72.18,2725,20241115,6.79,10440,-72.13,20240102,2725,6.79,20241115,10460,-72.18,20231228,2725,6.79,20241115,0.90,N,418420,100,31 억,,156871,N,N,31,N,00,N 20241118,141208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,2930,0,3,0.00,94487240,32001,35.37,2870,3005,2870,3805,2055,2930,2952.63,0.52,0,-7728,3086,3007,2866,2787,2646,3047,2827,32,875,100,1990,5,1,30108433,882,-12.16,3.98,12,0.11,-241.00,737.00,10460,20231228,-71.99,2725,20241115,7.52,10440,-71.93,20240102,2725,7.52,20241115,10460,-71.99,20231228,2725,7.52,20241115,0.90,N,418420,100,31 억,,156871,N,N,31,N,00,N diff --git a/418470/price/prices-20241101.csv b/418470/price/prices-20241101.csv index d88f15b69337..f0d8bf758a10 100644 --- a/418470/price/prices-20241101.csv +++ b/418470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161143,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13740,-70,5,-0.51,1387753620,100187,100.42,13730,14140,13600,17950,9670,13810,13851.64,0.89,0,17628,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1168,6.67,2.00,12,1.18,2060.00,6881.00,36000,20240119,-61.83,12200,20241113,12.62,36000,-61.83,20240119,12200,12.62,20241113,36000,-61.83,20240119,12200,12.62,20241113,6.92,N,418470,500,42 억,,75778,N,N,49,N,00,N +20241119,151207,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13770,-40,5,-0.29,1372825870,99102,99.34,13730,14140,13600,17950,9670,13810,13852.66,0.89,0,17714,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1170,6.68,2.00,12,1.17,2060.00,6881.00,36000,20240119,-61.75,12200,20241113,12.87,36000,-61.75,20240119,12200,12.87,20241113,36000,-61.75,20240119,12200,12.87,20241113,6.92,N,418470,500,42 억,,75778,N,N,25,N,00,N +20241119,141204,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13640,-170,5,-1.23,1198022400,86321,86.52,13730,14140,13600,17950,9670,13810,13878.69,0.89,0,14270,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1159,6.62,1.98,12,1.02,2060.00,6881.00,36000,20240119,-62.11,12200,20241113,11.80,36000,-62.11,20240119,12200,11.80,20241113,36000,-62.11,20240119,12200,11.80,20241113,6.92,N,418470,500,42 억,,75778,N,N,25,N,00,N +20241119,131207,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13800,-10,5,-0.07,954689720,68564,68.73,13730,14140,13730,17950,9670,13810,13924.07,0.89,0,9816,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1173,6.70,2.01,12,0.81,2060.00,6881.00,36000,20240119,-61.67,12200,20241113,13.11,36000,-61.67,20240119,12200,13.11,20241113,36000,-61.67,20240119,12200,13.11,20241113,6.92,N,418470,500,42 억,,75778,N,N,25,N,00,N +20241119,121153,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13820,10,2,0.07,883883970,63436,63.59,13730,14140,13730,17950,9670,13810,13933.48,0.89,0,10328,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1175,6.71,2.01,12,0.75,2060.00,6881.00,36000,20240119,-61.61,12200,20241113,13.28,36000,-61.61,20240119,12200,13.28,20241113,36000,-61.61,20240119,12200,13.28,20241113,6.92,N,418470,500,42 억,,75778,N,N,25,N,00,N +20241119,111206,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13890,80,2,0.58,757400010,54288,54.42,13730,14140,13730,17950,9670,13810,13951.52,0.89,0,10071,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1181,6.74,2.02,12,0.64,2060.00,6881.00,36000,20240119,-61.42,12200,20241113,13.85,36000,-61.42,20240119,12200,13.85,20241113,36000,-61.42,20240119,12200,13.85,20241113,6.92,N,418470,500,42 억,,75778,N,N,25,N,00,N +20241119,101232,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14040,230,2,1.67,583958910,41881,41.98,13730,14140,13730,17950,9670,13810,13943.29,0.89,0,12726,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1193,6.82,2.04,12,0.49,2060.00,6881.00,36000,20240119,-61.00,12200,20241113,15.08,36000,-61.00,20240119,12200,15.08,20241113,36000,-61.00,20240119,12200,15.08,20241113,6.92,N,418470,500,42 억,,75778,N,N,25,N,00,N +20241119,091231,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13870,60,2,0.43,75264880,5428,5.44,13730,13970,13730,17950,9670,13810,13866.04,0.89,0,1865,14403,14106,13913,13616,13423,14255,13765,42,4140,500,8560,10,1,8499289,1179,6.73,2.02,12,0.06,2060.00,6881.00,36000,20240119,-61.47,12200,20241113,13.69,36000,-61.47,20240119,12200,13.69,20241113,36000,-61.47,20240119,12200,13.69,20241113,6.92,N,418470,500,42 억,,75778,N,N,25,N,00,N 20241118,161150,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13810,50,2,0.36,1387285280,99402,50.36,13720,14210,13720,17880,9640,13760,13956.83,0.72,0,14493,14520,14140,13550,13170,12580,14330,13360,42,4120,500,8530,10,1,8499289,1174,6.70,2.01,12,1.17,2060.00,6881.00,36000,20240119,-61.64,12200,20241113,13.20,36000,-61.64,20240119,12200,13.20,20241113,36000,-61.64,20240119,12200,13.20,20241113,7.34,N,418470,500,42 억,,61221,N,N,9,N,00,N 20241118,151206,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13870,110,2,0.80,1347177350,96505,48.90,13720,14210,13720,17880,9640,13760,13959.71,0.72,0,14731,14520,14140,13550,13170,12580,14330,13360,42,4120,500,8530,10,1,8499289,1179,6.73,2.02,12,1.14,2060.00,6881.00,36000,20240119,-61.47,12200,20241113,13.69,36000,-61.47,20240119,12200,13.69,20241113,36000,-61.47,20240119,12200,13.69,20241113,7.34,N,418470,500,42 억,,61221,N,N,211,N,00,N 20241118,141208,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13830,70,2,0.51,1232637340,88234,44.71,13720,14210,13720,17880,9640,13760,13970.14,0.72,0,18129,14520,14140,13550,13170,12580,14330,13360,42,4120,500,8530,10,1,8499289,1175,6.71,2.01,12,1.04,2060.00,6881.00,36000,20240119,-61.58,12200,20241113,13.36,36000,-61.58,20240119,12200,13.36,20241113,36000,-61.58,20240119,12200,13.36,20241113,7.34,N,418470,500,42 억,,61221,N,N,211,N,00,N diff --git a/418550/price/prices-20241101.csv b/418550/price/prices-20241101.csv index 65255d06ddb3..b7d2a72c3ca7 100644 --- a/418550/price/prices-20241101.csv +++ b/418550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161143,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14310,210,2,1.49,2128602210,150986,75.41,13900,14370,13660,18330,9870,14100,14097.35,1.66,0,-10620,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4547,25.37,3.34,12,0.48,564.00,4284.00,32400,20240326,-55.83,13200,20241115,8.41,32400,-55.83,20240326,13200,8.41,20241115,32400,-55.83,20240326,13200,8.41,20241115,1.93,N,418550,100,31 억,,528957,N,N,62,N,00,N +20241119,151207,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14280,180,2,1.28,2034056340,144379,72.11,13900,14370,13660,18330,9870,14100,14088.31,1.66,0,-10890,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4537,25.32,3.33,12,0.45,564.00,4284.00,32400,20240326,-55.93,13200,20241115,8.18,32400,-55.93,20240326,13200,8.18,20241115,32400,-55.93,20240326,13200,8.18,20241115,1.93,N,418550,100,31 억,,528957,N,N,163,N,00,N +20241119,141205,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14210,110,2,0.78,1701169200,120971,60.42,13900,14330,13660,18330,9870,14100,14062.61,1.66,0,-15704,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4515,25.20,3.32,12,0.38,564.00,4284.00,32400,20240326,-56.14,13200,20241115,7.65,32400,-56.14,20240326,13200,7.65,20241115,32400,-56.14,20240326,13200,7.65,20241115,1.93,N,418550,100,31 억,,528957,N,N,163,N,00,N +20241119,131207,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14280,180,2,1.28,1420425980,101265,50.58,13900,14280,13660,18330,9870,14100,14026.79,1.66,0,-13131,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4537,25.32,3.33,12,0.32,564.00,4284.00,32400,20240326,-55.93,13200,20241115,8.18,32400,-55.93,20240326,13200,8.18,20241115,32400,-55.93,20240326,13200,8.18,20241115,1.93,N,418550,100,31 억,,528957,N,N,163,N,00,N +20241119,121153,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14130,30,2,0.21,1210664550,86461,43.19,13900,14250,13660,18330,9870,14100,14002.39,1.66,0,-17665,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4489,25.05,3.30,12,0.27,564.00,4284.00,32400,20240326,-56.39,13200,20241115,7.05,32400,-56.39,20240326,13200,7.05,20241115,32400,-56.39,20240326,13200,7.05,20241115,1.93,N,418550,100,31 억,,528957,N,N,163,N,00,N +20241119,111206,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14060,-40,5,-0.28,1010073170,72215,36.07,13900,14250,13660,18330,9870,14100,13986.96,1.66,0,-21059,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4467,24.93,3.28,12,0.23,564.00,4284.00,32400,20240326,-56.60,13200,20241115,6.52,32400,-56.60,20240326,13200,6.52,20241115,32400,-56.60,20240326,13200,6.52,20241115,1.93,N,418550,100,31 억,,528957,N,N,163,N,00,N +20241119,101232,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14100,0,3,0.00,711083540,51053,25.50,13900,14150,13660,18330,9870,14100,13928.20,1.66,0,-13253,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4480,25.00,3.29,12,0.16,564.00,4284.00,32400,20240326,-56.48,13200,20241115,6.82,32400,-56.48,20240326,13200,6.82,20241115,32400,-56.48,20240326,13200,6.82,20241115,1.93,N,418550,100,31 억,,528957,N,N,163,N,00,N +20241119,091231,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13740,-360,5,-2.55,288209870,20898,10.44,13900,14090,13660,18330,9870,14100,13790.66,1.66,0,-7955,14646,14372,14166,13892,13686,14510,14030,32,4230,100,10150,10,1,31772273,4366,24.36,3.21,12,0.07,564.00,4284.00,32400,20240326,-57.59,13200,20241115,4.09,32400,-57.59,20240326,13200,4.09,20241115,32400,-57.59,20240326,13200,4.09,20241115,1.93,N,418550,100,31 억,,528957,N,N,163,N,00,N 20241118,161150,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14100,-30,5,-0.21,2784344160,197218,42.05,14010,14440,13960,18360,9900,14130,14118.12,1.74,0,-27946,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4480,25.00,3.29,12,0.62,564.00,4284.00,32400,20240326,-56.48,13200,20241115,6.82,32400,-56.48,20240326,13200,6.82,20241115,32400,-56.48,20240326,13200,6.82,20241115,1.99,N,418550,100,31 억,,554397,N,N,163,N,00,N 20241118,151206,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,14020,-110,5,-0.78,2655130810,188048,40.09,14010,14440,13960,18360,9900,14130,14119.43,1.74,0,-29166,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4454,24.86,3.27,12,0.59,564.00,4284.00,32400,20240326,-56.73,13200,20241115,6.21,32400,-56.73,20240326,13200,6.21,20241115,32400,-56.73,20240326,13200,6.21,20241115,1.99,N,418550,100,31 억,,554397,N,N,116,N,00,N 20241118,141209,55,40.00,KSQ150,,기타서비스,N,N,N,Y,40,N,13980,-150,5,-1.06,2429597890,171937,36.66,14010,14440,13960,18360,9900,14130,14130.75,1.74,0,-28867,15296,14712,13956,13372,12616,15005,13665,32,4230,100,10170,10,1,31772273,4442,24.79,3.26,12,0.54,564.00,4284.00,32400,20240326,-56.85,13200,20241115,5.91,32400,-56.85,20240326,13200,5.91,20241115,32400,-56.85,20240326,13200,5.91,20241115,1.99,N,418550,100,31 억,,554397,N,N,116,N,00,N diff --git a/418620/price/prices-20241101.csv b/418620/price/prices-20241101.csv index eb8da789c5a4..4bb62f8e9601 100644 --- a/418620/price/prices-20241101.csv +++ b/418620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161143,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10110,40,2,0.40,1080282440,106722,206.67,10400,10680,9450,13090,7050,10070,10122.40,0.09,0,-10241,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,976,-13.29,-10.31,12,1.11,-761.00,-981.00,39650,20240223,-74.50,8720,20241115,15.94,39650,-74.50,20240223,8720,15.94,20241115,39650,-74.50,20240223,8720,15.94,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N +20241119,151208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10050,-20,5,-0.20,1064985750,105204,203.73,10400,10680,9450,13090,7050,10070,10123.05,0.09,0,-9479,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,970,-13.21,-10.24,12,1.09,-761.00,-981.00,39650,20240223,-74.65,8720,20241115,15.25,39650,-74.65,20240223,8720,15.25,20241115,39650,-74.65,20240223,8720,15.25,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N +20241119,141205,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9480,-590,5,-5.86,290254040,29861,57.83,10400,10400,9450,13090,7050,10070,9720.17,0.09,0,-2863,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,915,-12.46,-9.66,12,0.31,-761.00,-981.00,39650,20240223,-76.09,8720,20241115,8.72,39650,-76.09,20240223,8720,8.72,20241115,39650,-76.09,20240223,8720,8.72,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N +20241119,131208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9650,-420,5,-4.17,156609120,15812,30.62,10400,10400,9630,13090,7050,10070,9904.45,0.09,0,-3521,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,931,-12.68,-9.84,12,0.16,-761.00,-981.00,39650,20240223,-75.66,8720,20241115,10.67,39650,-75.66,20240223,8720,10.67,20241115,39650,-75.66,20240223,8720,10.67,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N +20241119,121153,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9700,-370,5,-3.67,144747350,14585,28.24,10400,10400,9660,13090,7050,10070,9924.40,0.09,0,-2713,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,936,-12.75,-9.89,12,0.15,-761.00,-981.00,39650,20240223,-75.54,8720,20241115,11.24,39650,-75.54,20240223,8720,11.24,20241115,39650,-75.54,20240223,8720,11.24,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N +20241119,111207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9790,-280,5,-2.78,127253970,12781,24.75,10400,10400,9740,13090,7050,10070,9956.50,0.09,0,-1854,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,945,-12.86,-9.98,12,0.13,-761.00,-981.00,39650,20240223,-75.31,8720,20241115,12.27,39650,-75.31,20240223,8720,12.27,20241115,39650,-75.31,20240223,8720,12.27,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N +20241119,101232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,9930,-140,5,-1.39,95851630,9588,18.57,10400,10400,9870,13090,7050,10070,9997.04,0.09,0,-1737,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,958,-13.05,-10.12,12,0.10,-761.00,-981.00,39650,20240223,-74.96,8720,20241115,13.88,39650,-74.96,20240223,8720,13.88,20241115,39650,-74.96,20240223,8720,13.88,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N +20241119,091231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10000,-70,5,-0.70,37595250,3759,7.28,10400,10400,9870,13090,7050,10070,10001.40,0.09,0,-909,11210,10640,9910,9340,8610,10925,9625,48,3020,500,6240,10,1,9650477,965,-13.14,-10.19,12,0.04,-761.00,-981.00,39650,20240223,-74.78,8720,20241115,14.68,39650,-74.78,20240223,8720,14.68,20241115,39650,-74.78,20240223,8720,14.68,20241115,0.09,N,418620,500,48 억,,8329,N,N,0,N,00,N 20241118,161150,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10070,580,2,6.11,500729550,51510,298.66,9180,10480,9180,12330,6650,9490,9720.77,0.04,0,4068,10003,9746,9233,8976,8463,9875,9105,48,2840,500,5880,10,1,9650477,972,-13.23,-10.27,12,0.53,-761.00,-981.00,39650,20240223,-74.60,8720,20241115,15.48,39650,-74.60,20240223,8720,15.48,20241115,39650,-74.60,20240223,8720,15.48,20241115,0.09,N,418620,500,48 억,,4251,N,N,0,N,00,N 20241118,151207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10000,510,2,5.37,492930190,50733,294.16,9180,10480,9180,12330,6650,9490,9716.16,0.04,0,3837,10003,9746,9233,8976,8463,9875,9105,48,2840,500,5880,10,1,9650477,965,-13.14,-10.19,12,0.53,-761.00,-981.00,39650,20240223,-74.78,8720,20241115,14.68,39650,-74.78,20240223,8720,14.68,20241115,39650,-74.78,20240223,8720,14.68,20241115,0.09,N,418620,500,48 억,,4251,N,N,0,N,00,N 20241118,141209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,10040,550,2,5.80,469534340,48416,280.72,9180,10480,9180,12330,6650,9490,9697.92,0.04,0,5658,10003,9746,9233,8976,8463,9875,9105,48,2840,500,5880,10,1,9650477,969,-13.19,-10.23,12,0.50,-761.00,-981.00,39650,20240223,-74.68,8720,20241115,15.14,39650,-74.68,20240223,8720,15.14,20241115,39650,-74.68,20240223,8720,15.14,20241115,0.09,N,418620,500,48 억,,4251,N,N,0,N,00,N diff --git a/419050/price/prices-20241101.csv b/419050/price/prices-20241101.csv index 4ba8a117d478..25ebf212547e 100644 --- a/419050/price/prices-20241101.csv +++ b/419050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161144,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1875,-24,5,-1.26,627625864,330511,10.87,1899,1940,1875,2465,1330,1899,1898.99,0.21,0,22907,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1072,21.07,1.49,12,0.58,89.00,1262.00,3430,20240111,-45.34,1606,20240805,16.75,3430,-45.34,20240111,1606,16.75,20240805,3430,-45.34,20240111,1606,16.75,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N +20241119,151208,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1888,-11,5,-0.58,580325234,305332,10.04,1899,1940,1875,2465,1330,1899,1900.65,0.21,0,16408,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1080,21.21,1.50,12,0.53,89.00,1262.00,3430,20240111,-44.96,1606,20240805,17.56,3430,-44.96,20240111,1606,17.56,20240805,3430,-44.96,20240111,1606,17.56,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N +20241119,141205,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1889,-10,5,-0.53,512543515,269329,8.86,1899,1940,1875,2465,1330,1899,1903.08,0.21,0,7287,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1080,21.22,1.50,12,0.47,89.00,1262.00,3430,20240111,-44.93,1606,20240805,17.62,3430,-44.93,20240111,1606,17.62,20240805,3430,-44.93,20240111,1606,17.62,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N +20241119,131208,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1900,1,2,0.05,487176726,255887,8.42,1899,1940,1875,2465,1330,1899,1903.92,0.21,0,7150,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1087,21.35,1.51,12,0.45,89.00,1262.00,3430,20240111,-44.61,1606,20240805,18.31,3430,-44.61,20240111,1606,18.31,20240805,3430,-44.61,20240111,1606,18.31,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N +20241119,121154,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1889,-10,5,-0.53,454059299,238393,7.84,1899,1940,1875,2465,1330,1899,1904.73,0.21,0,10094,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1080,21.22,1.50,12,0.42,89.00,1262.00,3430,20240111,-44.93,1606,20240805,17.62,3430,-44.93,20240111,1606,17.62,20240805,3430,-44.93,20240111,1606,17.62,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N +20241119,111207,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1889,-10,5,-0.53,430527573,225910,7.43,1899,1940,1875,2465,1330,1899,1905.82,0.21,0,10104,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1080,21.22,1.50,12,0.39,89.00,1262.00,3430,20240111,-44.93,1606,20240805,17.62,3430,-44.93,20240111,1606,17.62,20240805,3430,-44.93,20240111,1606,17.62,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N +20241119,101232,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1880,-19,5,-1.00,410593053,215324,7.08,1899,1940,1875,2465,1330,1899,1906.95,0.21,0,11653,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1075,21.12,1.49,12,0.38,89.00,1262.00,3430,20240111,-45.19,1606,20240805,17.06,3430,-45.19,20240111,1606,17.06,20240805,3430,-45.19,20240111,1606,17.06,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N +20241119,091232,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1932,33,2,1.74,144279634,75733,2.49,1899,1940,1875,2465,1330,1899,1905.32,0.21,0,36929,2313,2105,1927,1719,1541,2210,1824,57,566,100,1400,1,1,57196240,1105,21.71,1.53,12,0.13,89.00,1262.00,3430,20240111,-43.67,1606,20240805,20.30,3430,-43.67,20240111,1606,20.30,20240805,3430,-43.67,20240111,1606,20.30,20240805,3.04,N,419050,100,57 억,,120501,N,N,0,N,00,N 20241118,161151,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1899,151,2,8.64,5955001007,3021092,1214.56,1749,2135,1749,2270,1224,1748,1971.21,0.29,0,-47392,1811,1779,1728,1696,1645,1795,1712,57,522,100,1290,1,1,57196240,1086,21.34,1.50,12,5.28,89.00,1262.00,3430,20240111,-44.64,1606,20240805,18.24,3430,-44.64,20240111,1606,18.24,20240805,3430,-44.64,20240111,1606,18.24,20240805,3.09,N,419050,100,57 억,,167834,N,N,0,N,00,N 20241118,151207,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1903,155,2,8.87,5733744978,2904570,1167.72,1749,2135,1749,2270,1224,1748,1974.04,0.29,0,-59508,1811,1779,1728,1696,1645,1795,1712,57,522,100,1290,1,1,57196240,1088,21.38,1.51,12,5.08,89.00,1262.00,3430,20240111,-44.52,1606,20240805,18.49,3430,-44.52,20240111,1606,18.49,20240805,3430,-44.52,20240111,1606,18.49,20240805,3.09,N,419050,100,57 억,,167834,N,N,0,N,00,N 20241118,141209,55,60.00,KOSDAQ,,운송장비부품,N,N,N,Y,60,N,1844,96,2,5.49,821680259,447611,179.95,1749,1890,1749,2270,1224,1748,1835.70,0.29,0,-38489,1811,1779,1728,1696,1645,1795,1712,57,522,100,1290,1,1,57196240,1055,20.72,1.46,12,0.78,89.00,1262.00,3430,20240111,-46.24,1606,20240805,14.82,3430,-46.24,20240111,1606,14.82,20240805,3430,-46.24,20240111,1606,14.82,20240805,3.09,N,419050,100,57 억,,167834,N,N,0,N,00,N diff --git a/419080/price/prices-20241101.csv b/419080/price/prices-20241101.csv index 23b78f01c96b..bb58099bb8ae 100644 --- a/419080/price/prices-20241101.csv +++ b/419080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161144,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10010,-160,5,-1.57,274366140,27307,85.41,10060,10200,9910,13220,7120,10170,10047.47,0.00,0,1608,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1053,333.67,2.18,12,0.26,30.00,4588.00,18060,20240123,-44.57,8030,20241002,24.66,18060,-44.57,20240123,8030,24.66,20241002,18060,-44.57,20240123,8030,24.66,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241119,151208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10120,-50,5,-0.49,250981490,24974,78.11,10060,10200,9910,13220,7120,10170,10049.71,0.00,0,1502,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1064,337.33,2.21,12,0.24,30.00,4588.00,18060,20240123,-43.96,8030,20241002,26.03,18060,-43.96,20240123,8030,26.03,20241002,18060,-43.96,20240123,8030,26.03,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241119,141205,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10120,-50,5,-0.49,241823950,24065,75.27,10060,10200,9910,13220,7120,10170,10048.78,0.00,0,1677,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1064,337.33,2.21,12,0.23,30.00,4588.00,18060,20240123,-43.96,8030,20241002,26.03,18060,-43.96,20240123,8030,26.03,20241002,18060,-43.96,20240123,8030,26.03,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241119,131208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10130,-40,5,-0.39,238615230,23748,74.28,10060,10200,9910,13220,7120,10170,10047.80,0.00,0,1809,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1065,337.67,2.21,12,0.23,30.00,4588.00,18060,20240123,-43.91,8030,20241002,26.15,18060,-43.91,20240123,8030,26.15,20241002,18060,-43.91,20240123,8030,26.15,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241119,121154,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10060,-110,5,-1.08,215224780,21428,67.02,10060,10200,9910,13220,7120,10170,10044.09,0.00,0,499,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1058,335.33,2.19,12,0.20,30.00,4588.00,18060,20240123,-44.30,8030,20241002,25.28,18060,-44.30,20240123,8030,25.28,20241002,18060,-44.30,20240123,8030,25.28,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241119,111207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10190,20,2,0.20,149652590,14881,46.55,10060,10200,9910,13220,7120,10170,10056.62,0.00,0,-381,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1072,339.67,2.22,12,0.14,30.00,4588.00,18060,20240123,-43.58,8030,20241002,26.90,18060,-43.58,20240123,8030,26.90,20241002,18060,-43.58,20240123,8030,26.90,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241119,101233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10070,-100,5,-0.98,97283740,9690,30.31,10060,10170,9910,13220,7120,10170,10039.60,0.00,0,-1358,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1059,335.67,2.19,12,0.09,30.00,4588.00,18060,20240123,-44.24,8030,20241002,25.40,18060,-44.24,20240123,8030,25.40,20241002,18060,-44.24,20240123,8030,25.40,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N +20241119,091232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10070,-100,5,-0.98,40964870,4064,12.71,10060,10170,10000,13220,7120,10170,10079.94,0.00,0,1467,11003,10586,10353,9936,9703,10470,9820,53,3050,500,7110,10,1,10517817,1059,335.67,2.19,12,0.04,30.00,4588.00,18060,20240123,-44.24,8030,20241002,25.40,18060,-44.24,20240123,8030,25.40,20241002,18060,-44.24,20240123,8030,25.40,20241002,1.60,N,419080,500,52 억,,0,N,N,0,N,00,N 20241118,161151,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10170,-120,5,-1.17,330862730,31967,137.85,10450,10770,10120,13370,7210,10290,10350.13,0.00,0,1960,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1070,339.00,2.22,12,0.30,30.00,4588.00,18060,20240123,-43.69,8030,20241002,26.65,18060,-43.69,20240123,8030,26.65,20241002,18060,-43.69,20240123,8030,26.65,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N 20241118,151207,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10180,-110,5,-1.07,318596620,30763,132.66,10450,10770,10120,13370,7210,10290,10356.49,0.00,0,1607,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1071,339.33,2.22,12,0.29,30.00,4588.00,18060,20240123,-43.63,8030,20241002,26.77,18060,-43.63,20240123,8030,26.77,20241002,18060,-43.63,20240123,8030,26.77,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N 20241118,141209,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,10190,-100,5,-0.97,290380020,27999,120.74,10450,10770,10120,13370,7210,10290,10371.09,0.00,0,605,10890,10590,10210,9910,9530,10400,9720,53,3080,500,7200,10,1,10517817,1072,339.67,2.22,12,0.27,30.00,4588.00,18060,20240123,-43.58,8030,20241002,26.90,18060,-43.58,20240123,8030,26.90,20241002,18060,-43.58,20240123,8030,26.90,20241002,1.64,N,419080,500,52 억,,0,N,N,0,N,00,N diff --git a/419120/price/prices-20241101.csv b/419120/price/prices-20241101.csv index e155aaab7747..c9b3df9f0302 100644 --- a/419120/price/prices-20241101.csv +++ b/419120/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161144,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6060,50,2,0.83,29550230,4924,32.51,6000,6060,5930,7810,4210,6010,6001.27,0.23,0,-881,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,471,14.57,0.81,12,0.06,416.00,7482.00,13900,20240213,-56.40,5540,20241114,9.39,13900,-56.40,20240213,5540,9.39,20241114,13900,-56.40,20240213,5540,9.39,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N +20241119,151208,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6040,30,2,0.50,25530100,4256,28.10,6000,6050,5950,7810,4210,6010,5998.61,0.23,0,-845,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,470,14.52,0.81,12,0.05,416.00,7482.00,13900,20240213,-56.55,5540,20241114,9.03,13900,-56.55,20240213,5540,9.03,20241114,13900,-56.55,20240213,5540,9.03,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N +20241119,141206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,0,3,0.00,18120580,3022,19.96,6000,6050,5950,7810,4210,6010,5996.22,0.23,0,-686,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,467,14.45,0.80,12,0.04,416.00,7482.00,13900,20240213,-56.76,5540,20241114,8.48,13900,-56.76,20240213,5540,8.48,20241114,13900,-56.76,20240213,5540,8.48,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N +20241119,131209,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,0,3,0.00,17759980,2962,19.56,6000,6050,5950,7810,4210,6010,5995.94,0.23,0,-686,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,467,14.45,0.80,12,0.04,416.00,7482.00,13900,20240213,-56.76,5540,20241114,8.48,13900,-56.76,20240213,5540,8.48,20241114,13900,-56.76,20240213,5540,8.48,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N +20241119,121154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,-20,5,-0.33,16032760,2674,17.66,6000,6050,5950,7810,4210,6010,5995.80,0.23,0,-442,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,466,14.40,0.80,12,0.03,416.00,7482.00,13900,20240213,-56.91,5540,20241114,8.12,13900,-56.91,20240213,5540,8.12,20241114,13900,-56.91,20240213,5540,8.12,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N +20241119,111207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5990,-20,5,-0.33,13731250,2290,15.12,6000,6050,5950,7810,4210,6010,5996.18,0.23,0,-231,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,466,14.40,0.80,12,0.03,416.00,7482.00,13900,20240213,-56.91,5540,20241114,8.12,13900,-56.91,20240213,5540,8.12,20241114,13900,-56.91,20240213,5540,8.12,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N +20241119,101233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,-10,5,-0.17,12917200,2154,14.22,6000,6050,5950,7810,4210,6010,5996.84,0.23,0,-223,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,466,14.42,0.80,12,0.03,416.00,7482.00,13900,20240213,-56.83,5540,20241114,8.30,13900,-56.83,20240213,5540,8.30,20241114,13900,-56.83,20240213,5540,8.30,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N +20241119,091232,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6050,40,2,0.67,1913570,319,2.11,6000,6050,5990,7810,4210,6010,5998.65,0.23,0,-29,6276,6142,6016,5882,5756,6080,5820,39,1800,500,3720,10,1,7774326,470,14.54,0.81,12,0.00,416.00,7482.00,13900,20240213,-56.47,5540,20241114,9.21,13900,-56.47,20240213,5540,9.21,20241114,13900,-56.47,20240213,5540,9.21,20241114,1.76,N,419120,500,38 억,,17948,N,N,0,N,00,N 20241118,161151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6010,140,2,2.39,90772030,15144,126.60,6140,6150,5890,7630,4110,5870,5993.93,0.23,0,189,6116,5992,5826,5702,5536,6055,5765,39,1760,500,3630,10,1,7774326,467,14.45,0.80,12,0.19,416.00,7482.00,13900,20240213,-56.76,5540,20241114,8.48,13900,-56.76,20240213,5540,8.48,20241114,13900,-56.76,20240213,5540,8.48,20241114,1.79,N,419120,500,38 억,,17914,N,N,0,N,00,N 20241118,151207,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,5970,100,2,1.70,86831860,14488,121.12,6140,6150,5890,7630,4110,5870,5993.36,0.23,0,218,6116,5992,5826,5702,5536,6055,5765,39,1760,500,3630,10,1,7774326,464,14.35,0.80,12,0.19,416.00,7482.00,13900,20240213,-57.05,5540,20241114,7.76,13900,-57.05,20240213,5540,7.76,20241114,13900,-57.05,20240213,5540,7.76,20241114,1.79,N,419120,500,38 억,,17914,N,N,0,N,00,N 20241118,141210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,6000,130,2,2.21,78960660,13163,110.04,6140,6150,5890,7630,4110,5870,5998.68,0.23,0,166,6116,5992,5826,5702,5536,6055,5765,39,1760,500,3630,10,1,7774326,466,14.42,0.80,12,0.17,416.00,7482.00,13900,20240213,-56.83,5540,20241114,8.30,13900,-56.83,20240213,5540,8.30,20241114,13900,-56.83,20240213,5540,8.30,20241114,1.79,N,419120,500,38 억,,17914,N,N,0,N,00,N diff --git a/419530/price/prices-20241101.csv b/419530/price/prices-20241101.csv index a47031dc2b7c..d5f6c9709598 100644 --- a/419530/price/prices-20241101.csv +++ b/419530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161144,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12950,900,2,7.47,2458199120,192026,159.33,12060,13160,12050,15660,8440,12050,12801.37,3.64,0,32034,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1113,-6.48,2.45,12,2.24,-1997.00,5288.00,24950,20231218,-48.10,8800,20240625,47.16,21650,-40.18,20240103,8800,47.16,20240625,24950,-48.10,20231218,8800,47.16,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N +20241119,151209,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13000,950,2,7.88,2374534480,185580,153.98,12060,13160,12050,15660,8440,12050,12795.21,3.64,0,33304,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1117,-6.51,2.46,12,2.16,-1997.00,5288.00,24950,20231218,-47.90,8800,20240625,47.73,21650,-39.95,20240103,8800,47.73,20240625,24950,-47.90,20231218,8800,47.73,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N +20241119,141206,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13050,1000,2,8.30,2154866080,168612,139.90,12060,13160,12050,15660,8440,12050,12780.03,3.64,0,27088,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1121,-6.53,2.47,12,1.96,-1997.00,5288.00,24950,20231218,-47.70,8800,20240625,48.30,21650,-39.72,20240103,8800,48.30,20240625,24950,-47.70,20231218,8800,48.30,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N +20241119,131209,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,13000,950,2,7.88,1757735330,138207,114.68,12060,13110,12050,15660,8440,12050,12718.14,3.64,0,30360,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1117,-6.51,2.46,12,1.61,-1997.00,5288.00,24950,20231218,-47.90,8800,20240625,47.73,21650,-39.95,20240103,8800,47.73,20240625,24950,-47.90,20231218,8800,47.73,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N +20241119,121154,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12920,870,2,7.22,1339345800,105941,87.90,12060,12950,12050,15660,8440,12050,12642.37,3.64,0,20076,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1110,-6.47,2.44,12,1.23,-1997.00,5288.00,24950,20231218,-48.22,8800,20240625,46.82,21650,-40.32,20240103,8800,46.82,20240625,24950,-48.22,20231218,8800,46.82,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N +20241119,111208,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12790,740,2,6.14,1033219510,82115,68.13,12060,12830,12050,15660,8440,12050,12582.59,3.64,0,12186,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1099,-6.40,2.42,12,0.96,-1997.00,5288.00,24950,20231218,-48.74,8800,20240625,45.34,21650,-40.92,20240103,8800,45.34,20240625,24950,-48.74,20231218,8800,45.34,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N +20241119,101233,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12780,730,2,6.06,849528990,67718,56.19,12060,12830,12050,15660,8440,12050,12545.10,3.64,0,7437,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1098,-6.40,2.42,12,0.79,-1997.00,5288.00,24950,20231218,-48.78,8800,20240625,45.23,21650,-40.97,20240103,8800,45.23,20240625,24950,-48.78,20231218,8800,45.23,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N +20241119,091233,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12280,230,2,1.91,53913390,4428,3.67,12060,12280,12050,15660,8440,12050,12175.56,3.64,0,1203,12950,12500,11830,11380,10710,12725,11605,43,3610,500,8670,10,1,8590930,1055,-6.15,2.32,12,0.05,-1997.00,5288.00,24950,20231218,-50.78,8800,20240625,39.55,21650,-43.28,20240103,8800,39.55,20240625,24950,-50.78,20231218,8800,39.55,20240625,2.35,N,419530,500,42 억,,312967,N,N,0,N,00,N 20241118,161152,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12050,500,2,4.33,1430347440,119733,102.68,11550,12280,11160,15010,8090,11550,11946.07,3.35,0,25335,12150,11850,11490,11190,10830,11670,11010,43,3460,500,8310,10,1,8590930,1035,-6.03,2.28,12,1.39,-1997.00,5288.00,24950,20231218,-51.70,8800,20240625,36.93,21650,-44.34,20240103,8800,36.93,20240625,24950,-51.70,20231218,8800,36.93,20240625,2.46,N,419530,500,42 억,,287749,N,N,0,N,00,N 20241118,151208,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,12020,470,2,4.07,1402499710,117421,100.69,11550,12280,11160,15010,8090,11550,11944.22,3.35,0,24633,12150,11850,11490,11190,10830,11670,11010,43,3460,500,8310,10,1,8590930,1033,-6.02,2.27,12,1.37,-1997.00,5288.00,24950,20231218,-51.82,8800,20240625,36.59,21650,-44.48,20240103,8800,36.59,20240625,24950,-51.82,20231218,8800,36.59,20240625,2.46,N,419530,500,42 억,,287749,N,N,0,N,00,N 20241118,141210,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11890,340,2,2.94,1315152250,110131,94.44,11550,12280,11160,15010,8090,11550,11941.73,3.35,0,21329,12150,11850,11490,11190,10830,11670,11010,43,3460,500,8310,10,1,8590930,1021,-5.95,2.25,12,1.28,-1997.00,5288.00,24950,20231218,-52.34,8800,20240625,35.11,21650,-45.08,20240103,8800,35.11,20240625,24950,-52.34,20231218,8800,35.11,20240625,2.46,N,419530,500,42 억,,287749,N,N,0,N,00,N diff --git a/419540/price/prices-20241101.csv b/419540/price/prices-20241101.csv index ceee8a76d7dc..8ab410602fcd 100644 --- a/419540/price/prices-20241101.csv +++ b/419540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161145,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1740,35,2,2.05,177544307,102930,16.42,1700,1742,1700,2215,1194,1705,1724.90,1.95,0,9260,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,400,49.71,2.16,12,0.45,35.00,807.00,2595,20240620,-32.95,1560,20241115,11.54,2595,-32.95,20240620,1560,11.54,20241115,2595,-32.95,20240620,1560,11.54,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N +20241119,151209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1740,35,2,2.05,172079233,99789,15.92,1700,1742,1700,2215,1194,1705,1724.43,1.95,0,9570,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,400,49.71,2.16,12,0.43,35.00,807.00,2595,20240620,-32.95,1560,20241115,11.54,2595,-32.95,20240620,1560,11.54,20241115,2595,-32.95,20240620,1560,11.54,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N +20241119,141206,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1719,14,2,0.82,145962602,84747,13.52,1700,1740,1700,2215,1194,1705,1722.33,1.95,0,10051,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,395,49.11,2.13,12,0.37,35.00,807.00,2595,20240620,-33.76,1560,20241115,10.19,2595,-33.76,20240620,1560,10.19,20241115,2595,-33.76,20240620,1560,10.19,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N +20241119,131209,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1724,19,2,1.11,120943291,70252,11.20,1700,1740,1700,2215,1194,1705,1721.56,1.95,0,5645,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,396,49.26,2.14,12,0.31,35.00,807.00,2595,20240620,-33.56,1560,20241115,10.51,2595,-33.56,20240620,1560,10.51,20241115,2595,-33.56,20240620,1560,10.51,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N +20241119,121155,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1719,14,2,0.82,95891577,55691,8.88,1700,1740,1700,2215,1194,1705,1721.85,1.95,0,547,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,395,49.11,2.13,12,0.24,35.00,807.00,2595,20240620,-33.76,1560,20241115,10.19,2595,-33.76,20240620,1560,10.19,20241115,2595,-33.76,20240620,1560,10.19,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N +20241119,111208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1724,19,2,1.11,85852526,49855,7.95,1700,1740,1700,2215,1194,1705,1722.04,1.95,0,-1870,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,396,49.26,2.14,12,0.22,35.00,807.00,2595,20240620,-33.56,1560,20241115,10.51,2595,-33.56,20240620,1560,10.51,20241115,2595,-33.56,20240620,1560,10.51,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N +20241119,101233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1725,20,2,1.17,63709772,37042,5.91,1700,1735,1700,2215,1194,1705,1719.93,1.95,0,-6251,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,397,49.29,2.14,12,0.16,35.00,807.00,2595,20240620,-33.53,1560,20241115,10.58,2595,-33.53,20240620,1560,10.58,20241115,2595,-33.53,20240620,1560,10.58,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N +20241119,091233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1735,30,2,1.76,11525924,6705,1.07,1700,1735,1700,2215,1194,1705,1719.00,1.95,0,-342,1888,1796,1693,1601,1498,1842,1647,23,510,100,1220,1,1,22992511,399,49.57,2.15,12,0.03,35.00,807.00,2595,20240620,-33.14,1560,20241115,11.22,2595,-33.14,20240620,1560,11.22,20241115,2595,-33.14,20240620,1560,11.22,20241115,4.75,N,419540,100,22 억,,447277,N,N,0,N,00,N 20241118,161152,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1705,81,2,4.99,1050002971,623288,157.25,1618,1785,1590,2110,1137,1624,1684.61,1.63,0,72515,1709,1666,1613,1570,1517,1640,1544,23,486,100,1160,1,1,22992511,392,48.71,2.11,12,2.71,35.00,807.00,2595,20240620,-34.30,1560,20241115,9.29,2595,-34.30,20240620,1560,9.29,20241115,2595,-34.30,20240620,1560,9.29,20241115,4.75,N,419540,100,22 억,,374902,N,N,0,N,00,N 20241118,151208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1696,72,2,4.43,1018484256,604773,152.58,1618,1785,1590,2110,1137,1624,1684.08,1.63,0,71900,1709,1666,1613,1570,1517,1640,1544,23,486,100,1160,1,1,22992511,390,48.46,2.10,12,2.63,35.00,807.00,2595,20240620,-34.64,1560,20241115,8.72,2595,-34.64,20240620,1560,8.72,20241115,2595,-34.64,20240620,1560,8.72,20241115,4.75,N,419540,100,22 억,,374902,N,N,0,N,00,N 20241118,141210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,1700,76,2,4.68,981782571,583127,147.12,1618,1785,1590,2110,1137,1624,1683.65,1.63,0,72275,1709,1666,1613,1570,1517,1640,1544,23,486,100,1160,1,1,22992511,391,48.57,2.11,12,2.54,35.00,807.00,2595,20240620,-34.49,1560,20241115,8.97,2595,-34.49,20240620,1560,8.97,20241115,2595,-34.49,20240620,1560,8.97,20241115,4.75,N,419540,100,22 억,,374902,N,N,0,N,00,N diff --git a/419700/price/prices-20241101.csv b/419700/price/prices-20241101.csv index 77de0e6bf1b9..4caf9141dfbc 100644 --- a/419700/price/prices-20241101.csv +++ b/419700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161145,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241119,151209,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241119,141206,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241119,131209,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241119,121155,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241119,111208,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241119,101234,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N +20241119,091233,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241118,161152,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241118,151208,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N 20241118,141211,58,100.00,KONEX,,,N,N,N,N, ,N,176,0,3,0.00,0,0,0.00,0,0,0,202,150,176,0.00,0.00,0,0,176,176,176,176,176,176,176,17,26,100,0,1,1,17266666,30,-0.58,-3.67,12,0.00,-304.00,-48.00,3972,20231110,-95.57,176,20241015,0.00,1981,-91.12,20240102,176,0.00,20241015,6740,-97.39,20231212,176,0.00,20241015,0.00,N,419700,100,17 억,,0,N,N,0,N,00,N diff --git a/420570/price/prices-20241101.csv b/420570/price/prices-20241101.csv index ac75e0911c25..16bc524defe2 100644 --- a/420570/price/prices-20241101.csv +++ b/420570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9260,-230,5,-2.42,290350380,31266,51.86,9460,9550,9160,12330,6650,9490,9286.42,1.28,0,-1969,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,531,10.22,2.89,12,0.55,906.00,3207.00,41250,20240530,-77.55,9150,20241115,1.20,41250,-77.55,20240530,9150,1.20,20241115,41250,-77.55,20240530,9150,1.20,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N +20241119,151210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,-240,5,-2.53,275149280,29616,49.13,9460,9550,9180,12330,6650,9490,9290.51,1.28,0,-1747,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,530,10.21,2.88,12,0.52,906.00,3207.00,41250,20240530,-77.58,9150,20241115,1.09,41250,-77.58,20240530,9150,1.09,20241115,41250,-77.58,20240530,9150,1.09,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N +20241119,141207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9250,-240,5,-2.53,241397280,25955,43.05,9460,9550,9200,12330,6650,9490,9300.56,1.28,0,-1817,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,530,10.21,2.88,12,0.45,906.00,3207.00,41250,20240530,-77.58,9150,20241115,1.09,41250,-77.58,20240530,9150,1.09,20241115,41250,-77.58,20240530,9150,1.09,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N +20241119,131210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9280,-210,5,-2.21,200416820,21514,35.69,9460,9550,9220,12330,6650,9490,9315.59,1.28,0,-1804,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,532,10.24,2.89,12,0.38,906.00,3207.00,41250,20240530,-77.50,9150,20241115,1.42,41250,-77.50,20240530,9150,1.42,20241115,41250,-77.50,20240530,9150,1.42,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N +20241119,121155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9340,-150,5,-1.58,153604910,16459,27.30,9460,9550,9220,12330,6650,9490,9332.51,1.28,0,-2372,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,535,10.31,2.91,12,0.29,906.00,3207.00,41250,20240530,-77.36,9150,20241115,2.08,41250,-77.36,20240530,9150,2.08,20241115,41250,-77.36,20240530,9150,2.08,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N +20241119,111208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9240,-250,5,-2.63,130920990,14015,23.25,9460,9550,9240,12330,6650,9490,9341.42,1.28,0,-3060,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,530,10.20,2.88,12,0.24,906.00,3207.00,41250,20240530,-77.60,9150,20241115,0.98,41250,-77.60,20240530,9150,0.98,20241115,41250,-77.60,20240530,9150,0.98,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N +20241119,101234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9330,-160,5,-1.69,78523440,8373,13.89,9460,9550,9310,12330,6650,9490,9378.08,1.28,0,-1411,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,535,10.30,2.91,12,0.15,906.00,3207.00,41250,20240530,-77.38,9150,20241115,1.97,41250,-77.38,20240530,9150,1.97,20241115,41250,-77.38,20240530,9150,1.97,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N +20241119,091233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9370,-120,5,-1.26,22950150,2452,4.07,9460,9460,9310,12330,6650,9490,9359.39,1.28,0,-1316,10150,9820,9560,9230,8970,9690,9100,29,2840,500,5880,10,1,5732807,537,10.34,2.92,12,0.04,906.00,3207.00,41250,20240530,-77.28,9150,20241115,2.40,41250,-77.28,20240530,9150,2.40,20241115,41250,-77.28,20240530,9150,2.40,20241115,1.35,N,420570,500,28 억,,73442,N,N,0,N,00,N 20241118,161152,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,-150,5,-1.56,564194760,59037,103.83,9700,9890,9300,12530,6750,9640,9556.60,1.16,0,6712,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,544,10.47,2.96,12,1.03,906.00,3207.00,41250,20240530,-76.99,9150,20241115,3.72,41250,-76.99,20240530,9150,3.72,20241115,41250,-76.99,20240530,9150,3.72,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N 20241118,151208,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9490,-150,5,-1.56,549635640,57504,101.13,9700,9890,9300,12530,6750,9640,9557.89,1.16,0,6643,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,544,10.47,2.96,12,1.00,906.00,3207.00,41250,20240530,-76.99,9150,20241115,3.72,41250,-76.99,20240530,9150,3.72,20241115,41250,-76.99,20240530,9150,3.72,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N 20241118,141211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9590,-50,5,-0.52,500673440,52353,92.07,9700,9890,9300,12530,6750,9640,9563.08,1.16,0,3214,10180,9910,9530,9260,8880,10045,9395,29,2890,500,5970,10,1,5732807,550,10.58,2.99,12,0.91,906.00,3207.00,41250,20240530,-76.75,9150,20241115,4.81,41250,-76.75,20240530,9150,4.81,20241115,41250,-76.75,20240530,9150,4.81,20241115,1.28,N,420570,500,28 억,,66667,N,N,0,N,00,N diff --git a/420770/price/prices-20241101.csv b/420770/price/prices-20241101.csv index fdf27798b19a..35eebfd15795 100644 --- a/420770/price/prices-20241101.csv +++ b/420770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161145,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26500,-1600,5,-5.69,2697480800,100153,192.78,28150,28150,26200,36500,19700,28100,26934.68,1.11,0,12738,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3359,9.65,1.58,12,0.79,2746.00,16773.00,83800,20240124,-68.38,26200,20241119,1.15,83800,-68.38,20240124,26200,1.15,20241119,83800,-68.38,20240124,26200,1.15,20241119,1.56,N,420770,200,25 억,,140095,N,N,113,N,00,N +20241119,151210,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26650,-1450,5,-5.16,2527530700,93754,180.47,28150,28150,26200,36500,19700,28100,26959.18,1.11,0,11358,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3378,9.71,1.59,12,0.74,2746.00,16773.00,83800,20240124,-68.20,26200,20241119,1.72,83800,-68.20,20240124,26200,1.72,20241119,83800,-68.20,20240124,26200,1.72,20241119,1.56,N,420770,200,25 억,,140095,N,N,102,N,00,N +20241119,141207,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26600,-1500,5,-5.34,2031472150,74953,144.28,28150,28150,26550,36500,19700,28100,27103.28,1.11,0,6225,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3372,9.69,1.59,12,0.59,2746.00,16773.00,83800,20240124,-68.26,26550,20241119,0.19,83800,-68.26,20240124,26550,0.19,20241119,83800,-68.26,20240124,26550,0.19,20241119,1.56,N,420770,200,25 억,,140095,N,N,102,N,00,N +20241119,131210,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,26700,-1400,5,-4.98,1585340950,58192,112.01,28150,28150,26550,36500,19700,28100,27243.28,1.11,0,3569,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3384,9.72,1.59,12,0.46,2746.00,16773.00,83800,20240124,-68.14,26550,20241119,0.56,83800,-68.14,20240124,26550,0.56,20241119,83800,-68.14,20240124,26550,0.56,20241119,1.56,N,420770,200,25 억,,140095,N,N,102,N,00,N +20241119,121155,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,27050,-1050,5,-3.74,985205600,35859,69.02,28150,28150,27050,36500,19700,28100,27474.43,1.11,0,2889,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3429,9.85,1.61,12,0.28,2746.00,16773.00,83800,20240124,-67.72,27050,20241119,0.00,83800,-67.72,20240124,27050,0.00,20241119,83800,-67.72,20240124,27050,0.00,20241119,1.56,N,420770,200,25 억,,140095,N,N,102,N,00,N +20241119,111209,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,27450,-650,5,-2.31,565330450,20430,39.33,28150,28150,27350,36500,19700,28100,27671.58,1.11,0,-491,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3479,10.00,1.64,12,0.16,2746.00,16773.00,83800,20240124,-67.24,27350,20241119,0.37,83800,-67.24,20240124,27350,0.37,20241119,83800,-67.24,20240124,27350,0.37,20241119,1.56,N,420770,200,25 억,,140095,N,N,102,N,00,N +20241119,101234,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,27500,-600,5,-2.14,369120400,13305,25.61,28150,28150,27500,36500,19700,28100,27742.98,1.11,0,-2028,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3486,10.01,1.64,12,0.10,2746.00,16773.00,83800,20240124,-67.18,27500,20241119,0.00,83800,-67.18,20240124,27500,0.00,20241119,83800,-67.18,20240124,27500,0.00,20241119,1.56,N,420770,200,25 억,,140095,N,N,102,N,00,N +20241119,091234,55,40.00,KSQ150,,기계.장비,N,N,N,Y,40,N,27750,-350,5,-1.25,117174750,4197,8.08,28150,28150,27750,36500,19700,28100,27918.69,1.11,0,-1807,30333,29216,28383,27266,26433,28800,26850,25,8400,200,20230,50,1,12675758,3518,10.11,1.65,12,0.03,2746.00,16773.00,83800,20240124,-66.89,27550,20241118,0.73,83800,-66.89,20240124,27550,0.73,20241118,83800,-66.89,20240124,27550,0.73,20241118,1.56,N,420770,200,25 억,,140095,N,N,102,N,00,N 20241118,161153,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,28100,-600,5,-2.09,1458471250,51770,68.76,28300,29500,27550,37300,20100,28700,28172.18,1.09,0,1290,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3562,10.23,1.68,12,0.41,2746.00,16773.00,83800,20240124,-66.47,27550,20241118,2.00,83800,-66.47,20240124,27550,2.00,20241118,83800,-66.47,20240124,27550,2.00,20241118,1.55,N,420770,200,25 억,,138474,N,N,101,N,00,N 20241118,151209,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,27950,-750,5,-2.61,1407939600,49971,66.37,28300,29500,27550,37300,20100,28700,28175.03,1.09,0,1396,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3543,10.18,1.67,12,0.39,2746.00,16773.00,83800,20240124,-66.65,27550,20241118,1.45,83800,-66.65,20240124,27550,1.45,20241118,83800,-66.65,20240124,27550,1.45,20241118,1.55,N,420770,200,25 억,,138474,N,N,45,N,00,N 20241118,141211,55,40.00,KSQ150,신저가,기계.장비,N,N,N,Y,40,N,27700,-1000,5,-3.48,1061499850,37495,49.80,28300,29500,27600,37300,20100,28700,28310.33,1.09,0,-599,31166,29932,29066,27832,26966,29500,27400,25,8600,200,20660,50,1,12675758,3511,10.09,1.65,12,0.30,2746.00,16773.00,83800,20240124,-66.95,27600,20241118,0.36,83800,-66.95,20240124,27600,0.36,20241118,83800,-66.95,20240124,27600,0.36,20241118,1.55,N,420770,200,25 억,,138474,N,N,45,N,00,N diff --git a/421800/price/prices-20241101.csv b/421800/price/prices-20241101.csv index 51821626f608..82ff0e480151 100644 --- a/421800/price/prices-20241101.csv +++ b/421800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161146,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241119,151210,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241119,141207,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241119,131210,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241119,121156,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241119,111209,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241119,101234,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N +20241119,091234,58,100.00,KOSDAQ,,,N,N,N,N, ,N,0,0,3,0.00,0,0,0.00,0,0,0,0,0,0,0.00,0.00,0,0,2710,2710,2710,2710,2710,2710,2710,6,0,100,0,1,0,5980000,0,0.00,0.00,12,0.00,0.00,0.00,3300,20240627,-100.00,2020,20240819,-100.00,3300,-100.00,20240627,2020,-100.00,20240819,3300,0.00,20240627,2020,0.00,20240819,0.00,N,421800,100,5 억,,0,N,N,0,N,00,N 20241118,161153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,0,3,0.00,0,0,0.00,0,0,0,3520,1900,2710,0.00,1.83,0,0,2710,2710,2710,2710,2710,2710,2710,6,810,100,0,5,1,5980000,162,69.49,1.34,12,0.00,39.00,2025.00,3300,20240627,-17.88,2020,20240819,34.16,3300,-17.88,20240627,2020,34.16,20240819,3300,-17.88,20240627,2020,34.16,20240819,0.00,N,421800,100,5 억,,109175,N,N,0,N,00,N 20241118,151209,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,0,3,0.00,0,0,0.00,0,0,0,3520,1900,2710,0.00,1.83,0,0,2710,2710,2710,2710,2710,2710,2710,6,810,100,0,5,1,5980000,162,69.49,1.34,12,0.00,39.00,2025.00,3300,20240627,-17.88,2020,20240819,34.16,3300,-17.88,20240627,2020,34.16,20240819,3300,-17.88,20240627,2020,34.16,20240819,0.00,N,421800,100,5 억,,109175,N,N,0,N,00,N 20241118,141211,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2710,0,3,0.00,0,0,0.00,0,0,0,3520,1900,2710,0.00,1.83,0,0,2710,2710,2710,2710,2710,2710,2710,6,810,100,0,5,1,5980000,162,69.49,1.34,12,0.00,39.00,2025.00,3300,20240627,-17.88,2020,20240819,34.16,3300,-17.88,20240627,2020,34.16,20240819,3300,-17.88,20240627,2020,34.16,20240819,0.00,N,421800,100,5 억,,109175,N,N,0,N,00,N diff --git a/422040/price/prices-20241101.csv b/422040/price/prices-20241101.csv index c61494b33076..8e677f2476ff 100644 --- a/422040/price/prices-20241101.csv +++ b/422040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,18694825,8860,73.77,2110,2115,2110,2745,1485,2115,2110.03,0.52,0,-147,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.12,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N +20241119,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,12742515,6039,50.28,2110,2115,2110,2745,1485,2115,2110.04,0.52,0,-13,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.08,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N +20241119,141207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1352615,641,5.34,2110,2115,2110,2745,1485,2115,2110.16,0.52,0,-13,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N +20241119,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,1084645,514,4.28,2110,2115,2110,2745,1485,2115,2110.20,0.52,0,-6,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N +20241119,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,979145,464,3.86,2110,2115,2110,2745,1485,2115,2110.23,0.52,0,-6,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N +20241119,111209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,926395,439,3.66,2110,2115,2110,2745,1485,2115,2110.24,0.52,0,-6,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.01,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N +20241119,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,-5,5,-0.24,593015,281,2.34,2110,2115,2110,2745,1485,2115,2110.37,0.52,0,-4,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,32.97,1.10,12,0.00,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N +20241119,091234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,0,0,0.00,0,0,0,2745,1485,2115,0.00,0.52,0,0,2121,2117,2111,2107,2101,2120,2110,7,630,100,1480,5,1,7160000,151,33.05,1.10,12,0.00,64.00,1920.00,2144,20240221,-1.35,1972,20231114,7.25,2144,-1.35,20240221,2031,4.14,20240108,2190,-3.42,20240221,2025,4.44,20231214,0.00,N,422040,100,7 억,,37076,N,N,0,N,00,N 20241118,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,5,2,0.24,25331420,12010,54.88,2105,2115,2105,2740,1480,2110,2109.19,0.52,0,-163,2120,2115,2110,2105,2100,2117,2107,7,630,100,1470,5,1,7160000,151,33.05,1.10,12,0.17,64.00,1920.00,2144,20240221,-1.35,1972,20231114,7.25,2144,-1.35,20240221,2031,4.14,20240108,2190,-3.42,20240221,2025,4.44,20231214,0.00,N,422040,100,7 억,,37239,N,N,0,N,00,N 20241118,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,25329305,12009,54.88,2105,2115,2105,2740,1480,2110,2109.19,0.52,0,-163,2120,2115,2110,2105,2100,2117,2107,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.17,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37239,N,N,0,N,00,N 20241118,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,25329305,12009,54.88,2105,2115,2105,2740,1480,2110,2109.19,0.52,0,-163,2120,2115,2110,2105,2100,2117,2107,7,630,100,1470,5,1,7160000,151,32.97,1.10,12,0.17,64.00,1920.00,2144,20240221,-1.59,1972,20231114,7.00,2144,-1.59,20240221,2031,3.89,20240108,2190,-3.65,20240221,2025,4.20,20231214,0.00,N,422040,100,7 억,,37239,N,N,0,N,00,N diff --git a/424140/price/prices-20241101.csv b/424140/price/prices-20241101.csv index fb15932f2a11..2f4dfd9d1e35 100644 --- a/424140/price/prices-20241101.csv +++ b/424140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161146,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,148885425,71785,78.19,2070,2080,2070,2695,1455,2075,2074.05,1.19,0,9550,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.93,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N +20241119,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,144530000,69686,75.90,2070,2080,2070,2695,1455,2075,2074.02,1.19,0,10000,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.90,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N +20241119,141208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,143950955,69407,75.60,2070,2075,2070,2695,1455,2075,2074.01,1.19,0,10000,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.90,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N +20241119,131211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,106990865,51594,56.20,2070,2075,2070,2695,1455,2075,2073.71,1.19,0,10000,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.67,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N +20241119,121156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,63410610,30584,33.31,2070,2075,2070,2695,1455,2075,2073.33,1.19,0,9238,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.40,57.00,2059.00,2137,20240619,-3.14,1877,20231114,10.28,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N +20241119,111210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,63120810,30444,33.16,2070,2075,2070,2695,1455,2075,2073.34,1.19,0,9098,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.39,57.00,2059.00,2137,20240619,-3.14,1877,20231114,10.28,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N +20241119,101235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,62913560,30344,33.05,2070,2075,2070,2695,1455,2075,2073.34,1.19,0,9048,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,0.39,57.00,2059.00,2137,20240619,-3.14,1877,20231114,10.28,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N +20241119,091235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,5818120,2804,3.05,2070,2075,2070,2695,1455,2075,2074.94,1.19,0,0,2078,2076,2073,2071,2068,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,0.04,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,91754,N,N,0,N,00,N 20241118,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,0,3,0.00,190288260,91809,306.91,2075,2075,2070,2695,1455,2075,2072.65,1.17,0,1422,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.40,1.01,12,1.19,57.00,2059.00,2137,20240619,-2.90,1877,20231114,10.55,2137,-2.90,20240619,1924,7.85,20240102,2220,-6.53,20240619,1957,6.03,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N 20241118,151209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,190232235,91782,306.82,2075,2075,2070,2695,1455,2075,2072.65,1.17,0,1422,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,1.19,57.00,2059.00,2137,20240619,-3.14,1877,20231114,10.28,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N 20241118,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,189917595,91630,306.31,2075,2075,2070,2695,1455,2075,2072.66,1.17,0,1422,2081,2077,2076,2072,2071,2077,2072,8,620,100,1450,5,1,7710000,160,36.32,1.01,12,1.19,57.00,2059.00,2137,20240619,-3.14,1877,20231114,10.28,2137,-3.14,20240619,1924,7.59,20240102,2220,-6.76,20240619,1957,5.77,20231215,0.03,N,424140,100,7 억,,90332,N,N,0,N,00,N diff --git a/424760/price/prices-20241101.csv b/424760/price/prices-20241101.csv index 09b270bc5ec7..71604ec1042b 100644 --- a/424760/price/prices-20241101.csv +++ b/424760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161147,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,836,14,2,1.70,156757750,177730,729.51,897,958,828,1068,576,822,882.11,0.20,0,6933,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,164,-3.54,0.64,12,0.90,-236.00,1310.00,2135,20240124,-60.84,785,20241115,6.50,2135,-60.84,20240124,785,6.50,20241115,2135,-60.84,20240124,785,6.50,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N +20241119,151211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,835,13,2,1.58,155080615,175725,721.28,897,958,828,1068,576,822,882.52,0.20,0,7163,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,164,-3.54,0.64,12,0.89,-236.00,1310.00,2135,20240124,-60.89,785,20241115,6.37,2135,-60.89,20240124,785,6.37,20241115,2135,-60.89,20240124,785,6.37,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N +20241119,141208,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,841,19,2,2.31,151211694,171108,702.33,897,958,828,1068,576,822,883.72,0.20,0,6780,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,165,-3.56,0.64,12,0.87,-236.00,1310.00,2135,20240124,-60.61,785,20241115,7.13,2135,-60.61,20240124,785,7.13,20241115,2135,-60.61,20240124,785,7.13,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N +20241119,131211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,848,26,2,3.16,150889802,170725,700.76,897,958,828,1068,576,822,883.82,0.20,0,6779,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,167,-3.59,0.65,12,0.87,-236.00,1310.00,2135,20240124,-60.28,785,20241115,8.03,2135,-60.28,20240124,785,8.03,20241115,2135,-60.28,20240124,785,8.03,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N +20241119,121157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,829,7,2,0.85,149679722,169272,694.79,897,958,828,1068,576,822,884.26,0.20,0,6510,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,163,-3.51,0.63,12,0.86,-236.00,1310.00,2135,20240124,-61.17,785,20241115,5.61,2135,-61.17,20240124,785,5.61,20241115,2135,-61.17,20240124,785,5.61,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N +20241119,111210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,830,8,2,0.97,148060288,167320,686.78,897,958,828,1068,576,822,884.89,0.20,0,6133,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,163,-3.52,0.63,12,0.85,-236.00,1310.00,2135,20240124,-61.12,785,20241115,5.73,2135,-61.12,20240124,785,5.73,20241115,2135,-61.12,20240124,785,5.73,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N +20241119,101235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,837,15,2,1.82,140270778,157960,648.36,897,958,828,1068,576,822,888.01,0.20,0,3629,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,165,-3.55,0.64,12,0.80,-236.00,1310.00,2135,20240124,-60.80,785,20241115,6.62,2135,-60.80,20240124,785,6.62,20241115,2135,-60.80,20240124,785,6.62,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N +20241119,091235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,851,29,2,3.53,11146148,12554,51.53,897,897,843,1068,576,822,887.86,0.20,0,-495,892,856,834,798,776,875,817,20,246,100,550,1,1,19665002,167,-3.61,0.65,12,0.06,-236.00,1310.00,2135,20240124,-60.14,785,20241115,8.41,2135,-60.14,20240124,785,8.41,20241115,2135,-60.14,20240124,785,8.41,20241115,0.55,N,424760,100,19 억,,38954,N,N,0,N,00,N 20241118,161154,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,822,9,2,1.11,20581997,24362,33.99,812,870,812,1056,570,813,844.84,0.19,0,796,911,861,823,773,735,843,755,20,243,100,550,1,1,19665002,162,-3.48,0.63,12,0.12,-236.00,1310.00,2135,20240124,-61.50,785,20241115,4.71,2135,-61.50,20240124,785,4.71,20241115,2135,-61.50,20240124,785,4.71,20241115,0.56,N,424760,100,19 억,,38069,N,N,0,N,00,N 20241118,151210,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,853,40,2,4.92,17526849,20660,28.82,812,870,812,1056,570,813,848.35,0.19,0,454,911,861,823,773,735,843,755,20,243,100,550,1,1,19665002,168,-3.61,0.65,12,0.11,-236.00,1310.00,2135,20240124,-60.05,785,20241115,8.66,2135,-60.05,20240124,785,8.66,20241115,2135,-60.05,20240124,785,8.66,20241115,0.56,N,424760,100,19 억,,38069,N,N,0,N,00,N 20241118,141212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,849,36,2,4.43,16778119,19781,27.60,812,870,812,1056,570,813,848.19,0.19,0,-181,911,861,823,773,735,843,755,20,243,100,550,1,1,19665002,167,-3.60,0.65,12,0.10,-236.00,1310.00,2135,20240124,-60.23,785,20241115,8.15,2135,-60.23,20240124,785,8.15,20241115,2135,-60.23,20240124,785,8.15,20241115,0.56,N,424760,100,19 억,,38069,N,N,0,N,00,N diff --git a/424960/price/prices-20241101.csv b/424960/price/prices-20241101.csv index a42d33c5693b..8ecbc1710045 100644 --- a/424960/price/prices-20241101.csv +++ b/424960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161147,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12020,190,2,1.61,26139229750,2109574,351.79,12440,13180,11400,15370,8290,11830,12392.04,2.27,0,-54268,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,1877,-31.72,8.43,12,13.51,-379.00,1426.00,21200,20231227,-43.30,5740,20240805,109.41,21100,-43.03,20240102,5740,109.41,20240805,21200,-43.30,20231227,5740,109.41,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N +20241119,151211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11880,50,2,0.42,25349232890,2043693,340.80,12440,13180,11400,15370,8290,11830,12403.66,2.27,0,-57884,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,1855,-31.35,8.33,12,13.09,-379.00,1426.00,21200,20231227,-43.96,5740,20240805,106.97,21100,-43.70,20240102,5740,106.97,20240805,21200,-43.96,20231227,5740,106.97,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N +20241119,141208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11530,-300,5,-2.54,24219716560,1947162,324.71,12440,13180,11400,15370,8290,11830,12438.50,2.27,0,-64273,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,1801,-30.42,8.09,12,12.47,-379.00,1426.00,21200,20231227,-45.61,5740,20240805,100.87,21100,-45.36,20240102,5740,100.87,20240805,21200,-45.61,20231227,5740,100.87,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N +20241119,131211,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11730,-100,5,-0.85,23115493140,1851556,308.76,12440,13180,11610,15370,8290,11830,12484.39,2.27,0,-63658,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,1832,-30.95,8.23,12,11.86,-379.00,1426.00,21200,20231227,-44.67,5740,20240805,104.36,21100,-44.41,20240102,5740,104.36,20240805,21200,-44.67,20231227,5740,104.36,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N +20241119,121157,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11620,-210,5,-1.78,22098259670,1765636,294.44,12440,13180,11610,15370,8290,11830,12515.78,2.27,0,-66789,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,1815,-30.66,8.15,12,11.31,-379.00,1426.00,21200,20231227,-45.19,5740,20240805,102.44,21100,-44.93,20240102,5740,102.44,20240805,21200,-45.19,20231227,5740,102.44,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N +20241119,111210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11900,70,2,0.59,20834151950,1658620,276.59,12440,13180,11870,15370,8290,11830,12561.17,2.27,0,-61684,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,1858,-31.40,8.35,12,10.62,-379.00,1426.00,21200,20231227,-43.87,5740,20240805,107.32,21100,-43.60,20240102,5740,107.32,20240805,21200,-43.87,20231227,5740,107.32,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N +20241119,101236,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11950,120,2,1.01,19451121620,1542873,257.29,12440,13180,11910,15370,8290,11830,12607.12,2.27,0,-48377,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,1866,-31.53,8.38,12,9.88,-379.00,1426.00,21200,20231227,-43.63,5740,20240805,108.19,21100,-43.36,20240102,5740,108.19,20240805,21200,-43.63,20231227,5740,108.19,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N +20241119,091235,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12980,1150,2,9.72,8486246300,669443,111.64,12440,13120,12320,15370,8290,11830,12676.69,2.27,0,-19042,12676,12252,11426,11002,10176,12465,11215,78,3540,500,7330,10,1,15617340,2027,-34.25,9.10,12,4.29,-379.00,1426.00,21200,20231227,-38.77,5740,20240805,126.13,21100,-38.48,20240102,5740,126.13,20240805,21200,-38.77,20231227,5740,126.13,20240805,0.93,N,424960,500,78 억,,353972,N,N,0,N,00,N 20241118,161154,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11830,1430,2,13.75,6753974840,594309,524.84,10700,11850,10600,13520,7280,10400,11362.74,1.81,0,74417,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1848,-31.21,8.30,12,3.81,-379.00,1426.00,21200,20231227,-44.20,5740,20240805,106.10,21100,-43.93,20240102,5740,106.10,20240805,21200,-44.20,20231227,5740,106.10,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N 20241118,151210,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11460,1060,2,10.19,6276765010,553547,488.84,10700,11850,10600,13520,7280,10400,11339.17,1.81,0,71832,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1790,-30.24,8.04,12,3.54,-379.00,1426.00,21200,20231227,-45.94,5740,20240805,99.65,21100,-45.69,20240102,5740,99.65,20240805,21200,-45.94,20231227,5740,99.65,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N 20241118,141212,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11390,990,2,9.52,5744977760,507030,447.76,10700,11850,10600,13520,7280,10400,11330.65,1.81,0,62144,11253,10826,10463,10036,9673,11040,10250,78,3120,500,6440,10,1,15617340,1779,-30.05,7.99,12,3.25,-379.00,1426.00,21200,20231227,-46.27,5740,20240805,98.43,21100,-46.02,20240102,5740,98.43,20240805,21200,-46.27,20231227,5740,98.43,20240805,0.95,N,424960,500,78 억,,282376,N,N,0,N,00,N diff --git a/424980/price/prices-20241101.csv b/424980/price/prices-20241101.csv index c0b37ea4296a..a418764d2c2d 100644 --- a/424980/price/prices-20241101.csv +++ b/424980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161147,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6500,-170,5,-2.55,100310670,15396,60.66,6670,6700,6450,8670,4670,6670,6515.37,0.13,0,-8600,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,385,-4.65,1.15,12,0.26,-1397.00,5651.00,23750,20240503,-72.63,5540,20240909,17.33,23750,-72.63,20240503,5540,17.33,20240909,23750,-72.63,20240503,5540,17.33,20240909,2.50,N,424980,500,29 억,,7403,N,Y,0,N,00,N +20241119,151212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6490,-180,5,-2.70,99043340,15201,59.89,6670,6700,6450,8670,4670,6670,6515.58,0.13,0,-8495,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,384,-4.65,1.15,12,0.26,-1397.00,5651.00,23750,20240503,-72.67,5540,20240909,17.15,23750,-72.67,20240503,5540,17.15,20240909,23750,-72.67,20240503,5540,17.15,20240909,2.50,N,424980,500,29 억,,7403,N,N,0,N,00,N +20241119,141208,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6480,-190,5,-2.85,89571070,13736,54.12,6670,6700,6470,8670,4670,6670,6520.90,0.13,0,-7904,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,384,-4.64,1.15,12,0.23,-1397.00,5651.00,23750,20240503,-72.72,5540,20240909,16.97,23750,-72.72,20240503,5540,16.97,20240909,23750,-72.72,20240503,5540,16.97,20240909,2.50,N,424980,500,29 억,,7403,N,N,0,N,00,N +20241119,131212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6510,-160,5,-2.40,60564000,9272,36.53,6670,6700,6500,8670,4670,6670,6531.92,0.13,0,-4050,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,385,-4.66,1.15,12,0.16,-1397.00,5651.00,23750,20240503,-72.59,5540,20240909,17.51,23750,-72.59,20240503,5540,17.51,20240909,23750,-72.59,20240503,5540,17.51,20240909,2.50,N,424980,500,29 억,,7403,N,N,0,N,00,N +20241119,121157,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6570,-100,5,-1.50,44083080,6741,26.56,6670,6700,6500,8670,4670,6670,6539.55,0.13,0,-3911,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,389,-4.70,1.16,12,0.11,-1397.00,5651.00,23750,20240503,-72.34,5540,20240909,18.59,23750,-72.34,20240503,5540,18.59,20240909,23750,-72.34,20240503,5540,18.59,20240909,2.50,N,424980,500,29 억,,7403,N,N,0,N,00,N +20241119,111210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6550,-120,5,-1.80,39175870,5991,23.61,6670,6700,6500,8670,4670,6670,6539.12,0.13,0,-3351,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,388,-4.69,1.16,12,0.10,-1397.00,5651.00,23750,20240503,-72.42,5540,20240909,18.23,23750,-72.42,20240503,5540,18.23,20240909,23750,-72.42,20240503,5540,18.23,20240909,2.50,N,424980,500,29 억,,7403,N,N,0,N,00,N +20241119,101236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6530,-140,5,-2.10,24892110,3802,14.98,6670,6700,6500,8670,4670,6670,6547.11,0.13,0,-2227,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,387,-4.67,1.16,12,0.06,-1397.00,5651.00,23750,20240503,-72.51,5540,20240909,17.87,23750,-72.51,20240503,5540,17.87,20240909,23750,-72.51,20240503,5540,17.87,20240909,2.50,N,424980,500,29 억,,7403,N,N,0,N,00,N +20241119,091235,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6520,-150,5,-2.25,9416420,1429,5.63,6670,6700,6520,8670,4670,6670,6589.52,0.13,0,-993,7196,6932,6626,6362,6056,7065,6495,30,2000,500,4000,10,1,5918890,386,-4.67,1.15,12,0.02,-1397.00,5651.00,23750,20240503,-72.55,5540,20240909,17.69,23750,-72.55,20240503,5540,17.69,20240909,23750,-72.55,20240503,5540,17.69,20240909,2.50,N,424980,500,29 억,,7403,N,N,0,N,00,N 20241118,161154,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6670,330,2,5.21,167034380,25345,83.83,6400,6890,6320,8240,4440,6340,6590.37,0.13,0,-268,6720,6530,6370,6180,6020,6625,6275,30,1900,500,3800,10,1,5918890,395,-4.77,1.18,12,0.43,-1397.00,5651.00,23750,20240503,-71.92,5540,20240909,20.40,23750,-71.92,20240503,5540,20.40,20240909,23750,-71.92,20240503,5540,20.40,20240909,2.63,N,424980,500,29 억,,7673,N,N,0,N,00,N 20241118,151210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6600,260,2,4.10,143940390,21868,72.33,6400,6890,6320,8240,4440,6340,6582.24,0.13,0,-2882,6720,6530,6370,6180,6020,6625,6275,30,1900,500,3800,10,1,5918890,391,-4.72,1.17,12,0.37,-1397.00,5651.00,23750,20240503,-72.21,5540,20240909,19.13,23750,-72.21,20240503,5540,19.13,20240909,23750,-72.21,20240503,5540,19.13,20240909,2.63,N,424980,500,29 억,,7673,N,N,0,N,00,N 20241118,141213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6560,220,2,3.47,133054800,20211,66.85,6400,6890,6320,8240,4440,6340,6583.29,0.13,0,-3982,6720,6530,6370,6180,6020,6625,6275,30,1900,500,3800,10,1,5918890,388,-4.70,1.16,12,0.34,-1397.00,5651.00,23750,20240503,-72.38,5540,20240909,18.41,23750,-72.38,20240503,5540,18.41,20240909,23750,-72.38,20240503,5540,18.41,20240909,2.63,N,424980,500,29 억,,7673,N,N,0,N,00,N diff --git a/425040/price/prices-20241101.csv b/425040/price/prices-20241101.csv index 17c88fe4341c..fd964da8e6c4 100644 --- a/425040/price/prices-20241101.csv +++ b/425040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161147,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7930,-10,5,-0.13,715970210,90385,108.04,7870,8090,7800,10320,5560,7940,7921.29,1.30,0,-14259,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1690,7.38,0.96,12,0.42,1075.00,8292.00,27500,20240102,-71.16,7370,20241114,7.60,27500,-71.16,20240102,7370,7.60,20241114,53900,-85.29,20231228,7370,7.60,20241114,2.93,N,425040,500,106 억,,276433,N,N,100,N,00,N +20241119,151212,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7920,-20,5,-0.25,695232080,87768,104.91,7870,8090,7800,10320,5560,7940,7921.25,1.30,0,-13440,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1688,7.37,0.96,12,0.41,1075.00,8292.00,27500,20240102,-71.20,7370,20241114,7.46,27500,-71.20,20240102,7370,7.46,20241114,53900,-85.31,20231228,7370,7.46,20241114,2.93,N,425040,500,106 억,,276433,N,N,221,N,00,N +20241119,141209,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7840,-100,5,-1.26,571325700,72001,86.06,7870,8090,7800,10320,5560,7940,7934.97,1.30,0,-9251,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1671,7.29,0.95,12,0.34,1075.00,8292.00,27500,20240102,-71.49,7370,20241114,6.38,27500,-71.49,20240102,7370,6.38,20241114,53900,-85.45,20231228,7370,6.38,20241114,2.93,N,425040,500,106 억,,276433,N,N,221,N,00,N +20241119,131212,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7990,50,2,0.63,449063050,56554,67.60,7870,8090,7800,10320,5560,7940,7940.43,1.30,0,-2759,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1703,7.43,0.96,12,0.27,1075.00,8292.00,27500,20240102,-70.95,7370,20241114,8.41,27500,-70.95,20240102,7370,8.41,20241114,53900,-85.18,20231228,7370,8.41,20241114,2.93,N,425040,500,106 억,,276433,N,N,221,N,00,N +20241119,121157,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8000,60,2,0.76,394309410,49699,59.40,7870,8090,7800,10320,5560,7940,7933.95,1.30,0,-1898,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1705,7.44,0.96,12,0.23,1075.00,8292.00,27500,20240102,-70.91,7370,20241114,8.55,27500,-70.91,20240102,7370,8.55,20241114,53900,-85.16,20231228,7370,8.55,20241114,2.93,N,425040,500,106 억,,276433,N,N,221,N,00,N +20241119,111210,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7940,0,3,0.00,336498800,42455,50.75,7870,8090,7800,10320,5560,7940,7926.01,1.30,0,-2856,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1692,7.39,0.96,12,0.20,1075.00,8292.00,27500,20240102,-71.13,7370,20241114,7.73,27500,-71.13,20240102,7370,7.73,20241114,53900,-85.27,20231228,7370,7.73,20241114,2.93,N,425040,500,106 억,,276433,N,N,221,N,00,N +20241119,101236,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,8020,80,2,1.01,200024710,25285,30.22,7870,8070,7800,10320,5560,7940,7910.81,1.30,0,-4817,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1710,7.46,0.97,12,0.12,1075.00,8292.00,27500,20240102,-70.84,7370,20241114,8.82,27500,-70.84,20240102,7370,8.82,20241114,53900,-85.12,20231228,7370,8.82,20241114,2.93,N,425040,500,106 억,,276433,N,N,221,N,00,N +20241119,091236,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7810,-130,5,-1.64,52666170,6712,8.02,7870,7990,7810,10320,5560,7940,7846.57,1.30,0,-3178,8360,8150,8000,7790,7640,8255,7895,107,2380,500,5710,10,1,21316062,1665,7.27,0.94,12,0.03,1075.00,8292.00,27500,20240102,-71.60,7370,20241114,5.97,27500,-71.60,20240102,7370,5.97,20241114,53900,-85.51,20231228,7370,5.97,20241114,2.93,N,425040,500,106 억,,276433,N,N,221,N,00,N 20241118,161154,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7940,10,2,0.13,669350040,83440,55.08,7900,8210,7850,10300,5560,7930,8023.55,1.35,0,-13329,8323,8126,7793,7596,7263,8225,7695,107,2370,500,5700,10,1,21316062,1692,7.39,0.96,12,0.39,1075.00,8292.00,27500,20240102,-71.13,7370,20241114,7.73,27500,-71.13,20240102,7370,7.73,20241114,53900,-85.27,20231228,7370,7.73,20241114,3.01,N,425040,500,106 억,,288774,N,N,221,N,00,N 20241118,151211,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7990,60,2,0.76,639858320,79725,52.63,7900,8210,7850,10300,5560,7930,8025.83,1.35,0,-11919,8323,8126,7793,7596,7263,8225,7695,107,2370,500,5700,10,1,21316062,1703,7.43,0.96,12,0.37,1075.00,8292.00,27500,20240102,-70.95,7370,20241114,8.41,27500,-70.95,20240102,7370,8.41,20241114,53900,-85.18,20231228,7370,8.41,20241114,3.01,N,425040,500,106 억,,288774,N,N,232,N,00,N 20241118,141213,55,40.00,KSQ150,,화학,N,N,N,Y,40,N,7910,-20,5,-0.25,592486120,73737,48.68,7900,8210,7850,10300,5560,7930,8035.14,1.35,0,-10104,8323,8126,7793,7596,7263,8225,7695,107,2370,500,5700,10,1,21316062,1686,7.36,0.95,12,0.35,1075.00,8292.00,27500,20240102,-71.24,7370,20241114,7.33,27500,-71.24,20240102,7370,7.33,20241114,53900,-85.32,20231228,7370,7.33,20241114,3.01,N,425040,500,106 억,,288774,N,N,232,N,00,N diff --git a/425290/price/prices-20241101.csv b/425290/price/prices-20241101.csv index 70b955e23455..fb60e3d48bb5 100644 --- a/425290/price/prices-20241101.csv +++ b/425290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,99040750,47128,180.13,2110,2110,2100,2730,1470,2100,2101.53,0.36,0,268,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.85,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N +20241119,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,87671340,41714,159.43,2110,2110,2100,2730,1470,2100,2101.72,0.36,0,386,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.76,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N +20241119,141209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,80316995,38212,146.05,2110,2110,2100,2730,1470,2100,2101.88,0.36,0,396,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.69,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N +20241119,131212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,78854020,37517,143.39,2110,2110,2100,2730,1470,2100,2101.82,0.36,0,396,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.68,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N +20241119,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,59955735,28521,109.01,2110,2110,2100,2730,1470,2100,2102.16,0.36,0,-270,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.52,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N +20241119,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,24540720,11659,44.56,2110,2110,2100,2730,1470,2100,2104.87,0.36,0,-270,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.21,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N +20241119,101236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,24538610,11658,44.56,2110,2110,2100,2730,1470,2100,2104.87,0.36,0,-270,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.21,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N +20241119,091236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,10,2,0.48,443160,211,0.81,2110,2110,2100,2730,1470,2100,2100.28,0.36,0,-204,2113,2106,2103,2096,2093,2105,2095,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.00,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,19753,N,N,0,N,00,N 20241118,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,55021845,26161,45.46,2105,2110,2100,2735,1475,2105,2103.20,0.36,0,-387,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,56.76,1.07,12,0.47,37.00,1962.00,2675,20231204,-21.50,2085,20241016,0.72,2480,-15.32,20240726,2085,0.72,20241016,2675,-21.50,20231204,2085,0.72,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N 20241118,151211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,54826440,26068,45.30,2105,2110,2100,2735,1475,2105,2103.21,0.36,0,-385,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,56.89,1.07,12,0.47,37.00,1962.00,2675,20231204,-21.31,2085,20241016,0.96,2480,-15.12,20240726,2085,0.96,20241016,2675,-21.31,20231204,2085,0.96,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N 20241118,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,40554930,19284,33.51,2105,2110,2100,2735,1475,2105,2103.04,0.36,0,150,2115,2110,2105,2100,2095,2112,2102,6,630,100,1510,5,1,5520000,116,57.03,1.08,12,0.35,37.00,1962.00,2675,20231204,-21.12,2085,20241016,1.20,2480,-14.92,20240726,2085,1.20,20241016,2675,-21.12,20231204,2085,1.20,20241016,0.00,N,425290,100,5 억,,20140,N,N,0,N,00,N diff --git a/425420/price/prices-20241101.csv b/425420/price/prices-20241101.csv index dde36e4b1d98..e7524c57a2bb 100644 --- a/425420/price/prices-20241101.csv +++ b/425420/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161148,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12460,870,2,7.51,802576400,64939,245.07,11610,12850,11590,15060,8120,11590,12358.93,0.61,0,1831,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1418,12.77,1.99,12,0.57,976.00,6259.00,48000,20231116,-74.04,11390,20241115,9.39,43950,-71.65,20240321,11390,9.39,20241115,44150,-71.78,20231120,11390,9.39,20241115,3.16,N,425420,100,11 억,,69665,N,N,14,N,00,N +20241119,151212,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12460,870,2,7.51,785918600,63602,240.03,11610,12850,11590,15060,8120,11590,12356.82,0.61,0,1617,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1418,12.77,1.99,12,0.56,976.00,6259.00,48000,20231116,-74.04,11390,20241115,9.39,43950,-71.65,20240321,11390,9.39,20241115,44150,-71.78,20231120,11390,9.39,20241115,3.16,N,425420,100,11 억,,69665,N,N,22,N,00,N +20241119,141209,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12610,1020,2,8.80,701472040,56809,214.39,11610,12850,11590,15060,8120,11590,12347.90,0.61,0,2254,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1435,12.92,2.01,12,0.50,976.00,6259.00,48000,20231116,-73.73,11390,20241115,10.71,43950,-71.31,20240321,11390,10.71,20241115,44150,-71.44,20231120,11390,10.71,20241115,3.16,N,425420,100,11 억,,69665,N,N,22,N,00,N +20241119,131212,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12760,1170,2,10.09,554079340,45156,170.41,11610,12840,11590,15060,8120,11590,12270.34,0.61,0,3824,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1452,13.07,2.04,12,0.40,976.00,6259.00,48000,20231116,-73.42,11390,20241115,12.03,43950,-70.97,20240321,11390,12.03,20241115,44150,-71.10,20231120,11390,12.03,20241115,3.16,N,425420,100,11 억,,69665,N,N,22,N,00,N +20241119,121158,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12390,800,2,6.90,311601580,25931,97.86,11610,12400,11590,15060,8120,11590,12016.57,0.61,0,5648,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1410,12.69,1.98,12,0.23,976.00,6259.00,48000,20231116,-74.19,11390,20241115,8.78,43950,-71.81,20240321,11390,8.78,20241115,44150,-71.94,20231120,11390,8.78,20241115,3.16,N,425420,100,11 억,,69665,N,N,22,N,00,N +20241119,111211,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,12070,480,2,4.14,153112960,12980,48.98,11610,12090,11590,15060,8120,11590,11796.07,0.61,0,1426,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1374,12.37,1.93,12,0.11,976.00,6259.00,48000,20231116,-74.85,11390,20241115,5.97,43950,-72.54,20240321,11390,5.97,20241115,44150,-72.66,20231120,11390,5.97,20241115,3.16,N,425420,100,11 억,,69665,N,N,22,N,00,N +20241119,101237,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11700,110,2,0.95,53021270,4552,17.18,11610,11740,11590,15060,8120,11590,11647.91,0.61,0,-760,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1332,11.99,1.87,12,0.04,976.00,6259.00,48000,20231116,-75.62,11390,20241115,2.72,43950,-73.38,20240321,11390,2.72,20241115,44150,-73.50,20231120,11390,2.72,20241115,3.16,N,425420,100,11 억,,69665,N,N,22,N,00,N +20241119,091236,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11600,10,2,0.09,10336810,889,3.35,11610,11680,11590,15060,8120,11590,11627.46,0.61,0,-739,12483,12036,11793,11346,11103,11915,11225,11,3470,100,8110,10,1,11381000,1320,11.89,1.85,12,0.01,976.00,6259.00,48000,20231116,-75.83,11390,20241115,1.84,43950,-73.61,20240321,11390,1.84,20241115,44150,-73.73,20231120,11390,1.84,20241115,3.16,N,425420,100,11 억,,69665,N,N,22,N,00,N 20241118,161155,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11590,-660,5,-5.39,312728630,26444,64.99,12240,12240,11550,15920,8580,12250,11826.21,0.68,0,-7628,13023,12636,12013,11626,11003,12830,11820,11,3670,100,8570,10,1,11381000,1319,11.88,1.85,12,0.23,976.00,6259.00,48000,20231116,-75.85,11390,20241115,1.76,43950,-73.63,20240321,11390,1.76,20241115,44150,-73.75,20231120,11390,1.76,20241115,3.21,N,425420,100,11 억,,77200,N,N,22,N,00,N 20241118,151211,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11560,-690,5,-5.63,279575740,23584,57.96,12240,12240,11550,15920,8580,12250,11854.47,0.68,0,-6835,13023,12636,12013,11626,11003,12830,11820,11,3670,100,8570,10,1,11381000,1316,11.84,1.85,12,0.21,976.00,6259.00,48000,20231116,-75.92,11390,20241115,1.49,43950,-73.70,20240321,11390,1.49,20241115,44150,-73.82,20231120,11390,1.49,20241115,3.21,N,425420,100,11 억,,77200,N,N,36,N,00,N 20241118,141214,55,60.00,KOSDAQ,,일반전기전자,N,N,N,Y,60,N,11640,-610,5,-4.98,237701240,19974,49.09,12240,12240,11600,15920,8580,12250,11900.53,0.68,0,-6536,13023,12636,12013,11626,11003,12830,11820,11,3670,100,8570,10,1,11381000,1325,11.93,1.86,12,0.18,976.00,6259.00,48000,20231116,-75.75,11390,20241115,2.19,43950,-73.52,20240321,11390,2.19,20241115,44150,-73.64,20231120,11390,2.19,20241115,3.21,N,425420,100,11 억,,77200,N,N,36,N,00,N diff --git a/429270/price/prices-20241101.csv b/429270/price/prices-20241101.csv index 4bd6ac1a68a3..29ef53143074 100644 --- a/429270/price/prices-20241101.csv +++ b/429270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161148,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,0,3,0.00,44065260,8517,70.02,5210,5260,5110,6770,3650,5210,5173.80,0.92,0,46,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,235,-3.74,0.81,12,0.19,-1392.00,6432.00,18700,20240517,-72.14,5000,20241115,4.20,18700,-72.14,20240517,5000,4.20,20241115,18700,-72.14,20240517,5000,4.20,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N +20241119,151213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-30,5,-0.58,43013070,8315,68.36,5210,5260,5110,6770,3650,5210,5172.95,0.92,0,213,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,233,-3.72,0.81,12,0.18,-1392.00,6432.00,18700,20240517,-72.30,5000,20241115,3.60,18700,-72.30,20240517,5000,3.60,20241115,18700,-72.30,20240517,5000,3.60,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N +20241119,141209,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5170,-40,5,-0.77,28184290,5428,44.62,5210,5260,5160,6770,3650,5210,5192.39,0.92,0,84,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,233,-3.71,0.80,12,0.12,-1392.00,6432.00,18700,20240517,-72.35,5000,20241115,3.40,18700,-72.35,20240517,5000,3.40,20241115,18700,-72.35,20240517,5000,3.40,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N +20241119,131213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5190,-20,5,-0.38,22408310,4312,35.45,5210,5260,5170,6770,3650,5210,5196.73,0.92,0,155,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,234,-3.73,0.81,12,0.10,-1392.00,6432.00,18700,20240517,-72.25,5000,20241115,3.80,18700,-72.25,20240517,5000,3.80,20241115,18700,-72.25,20240517,5000,3.80,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N +20241119,121158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-10,5,-0.19,11950110,2297,18.88,5210,5260,5180,6770,3650,5210,5202.49,0.92,0,-15,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,234,-3.74,0.81,12,0.05,-1392.00,6432.00,18700,20240517,-72.19,5000,20241115,4.00,18700,-72.19,20240517,5000,4.00,20241115,18700,-72.19,20240517,5000,4.00,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N +20241119,111211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-10,5,-0.19,7761480,1492,12.27,5210,5250,5180,6770,3650,5210,5202.06,0.92,0,-171,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,234,-3.74,0.81,12,0.03,-1392.00,6432.00,18700,20240517,-72.19,5000,20241115,4.00,18700,-72.19,20240517,5000,4.00,20241115,18700,-72.19,20240517,5000,4.00,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N +20241119,101237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5200,-10,5,-0.19,3201710,615,5.06,5210,5210,5180,6770,3650,5210,5206.03,0.92,0,-157,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,234,-3.74,0.81,12,0.01,-1392.00,6432.00,18700,20240517,-72.19,5000,20241115,4.00,18700,-72.19,20240517,5000,4.00,20241115,18700,-72.19,20240517,5000,4.00,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N +20241119,091237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,0,3,0.00,2396430,460,3.78,5210,5210,5200,6770,3650,5210,5209.63,0.92,0,-193,5416,5312,5226,5122,5036,5270,5080,23,1560,500,3230,10,1,4506250,235,-3.74,0.81,12,0.01,-1392.00,6432.00,18700,20240517,-72.14,5000,20241115,4.20,18700,-72.14,20240517,5000,4.20,20241115,18700,-72.14,20240517,5000,4.20,20241115,0.35,N,429270,500,22 억,,41264,N,N,0,N,00,N 20241118,161155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5210,-30,5,-0.57,63312460,12150,96.68,5290,5330,5140,6810,3670,5240,5210.90,0.92,0,-327,5480,5360,5180,5060,4880,5390,5090,23,1570,500,3240,10,1,4506250,235,-3.74,0.81,12,0.27,-1392.00,6432.00,18700,20240517,-72.14,5000,20241115,4.20,18700,-72.14,20240517,5000,4.20,20241115,18700,-72.14,20240517,5000,4.20,20241115,0.36,N,429270,500,22 억,,41591,N,N,0,N,00,N 20241118,151211,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5150,-90,5,-1.72,59652680,11445,91.07,5290,5330,5140,6810,3670,5240,5212.12,0.92,0,-279,5480,5360,5180,5060,4880,5390,5090,23,1570,500,3240,10,1,4506250,232,-3.70,0.80,12,0.25,-1392.00,6432.00,18700,20240517,-72.46,5000,20241115,3.00,18700,-72.46,20240517,5000,3.00,20241115,18700,-72.46,20240517,5000,3.00,20241115,0.36,N,429270,500,22 억,,41591,N,N,0,N,00,N 20241118,141214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5180,-60,5,-1.15,48641580,9311,74.09,5290,5330,5140,6810,3670,5240,5224.10,0.92,0,-363,5480,5360,5180,5060,4880,5390,5090,23,1570,500,3240,10,1,4506250,233,-3.72,0.81,12,0.21,-1392.00,6432.00,18700,20240517,-72.30,5000,20241115,3.60,18700,-72.30,20240517,5000,3.60,20241115,18700,-72.30,20240517,5000,3.60,20241115,0.36,N,429270,500,22 억,,41591,N,N,0,N,00,N diff --git a/430220/price/prices-20241101.csv b/430220/price/prices-20241101.csv index 9f167ea6e705..8073d567296e 100644 --- a/430220/price/prices-20241101.csv +++ b/430220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161148,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,14179530,6613,67.47,2145,2150,2125,2780,1500,2140,2144.19,0.12,0,-428,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,144,62.50,1.07,12,0.10,34.00,1983.00,2560,20240411,-16.99,2080,20231114,2.16,2560,-16.99,20240411,2095,1.43,20240102,2560,-16.99,20240411,2085,1.92,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N +20241119,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,14079655,6566,66.99,2145,2150,2125,2780,1500,2140,2144.33,0.12,0,-381,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,144,62.65,1.07,12,0.10,34.00,1983.00,2560,20240411,-16.80,2080,20231114,2.40,2560,-16.80,20240411,2095,1.67,20240102,2560,-16.80,20240411,2085,2.16,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N +20241119,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,-10,5,-0.47,11692670,5443,55.54,2145,2150,2130,2780,1500,2140,2148.20,0.12,0,-380,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,144,62.65,1.07,12,0.08,34.00,1983.00,2560,20240411,-16.80,2080,20231114,2.40,2560,-16.80,20240411,2095,1.67,20240102,2560,-16.80,20240411,2085,2.16,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N +20241119,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,11671370,5433,55.43,2145,2150,2135,2780,1500,2140,2148.24,0.12,0,-380,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,145,62.94,1.08,12,0.08,34.00,1983.00,2560,20240411,-16.41,2080,20231114,2.88,2560,-16.41,20240411,2095,2.15,20240102,2560,-16.41,20240411,2085,2.64,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N +20241119,121158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,11671370,5433,55.43,2145,2150,2135,2780,1500,2140,2148.24,0.12,0,-380,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,145,62.94,1.08,12,0.08,34.00,1983.00,2560,20240411,-16.41,2080,20231114,2.88,2560,-16.41,20240411,2095,2.15,20240102,2560,-16.41,20240411,2085,2.64,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N +20241119,111211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,10488210,4879,49.78,2145,2150,2140,2780,1500,2140,2149.66,0.12,0,46,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,145,63.09,1.08,12,0.07,34.00,1983.00,2560,20240411,-16.21,2080,20231114,3.12,2560,-16.21,20240411,2095,2.39,20240102,2560,-16.21,20240411,2085,2.88,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N +20241119,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,10488210,4879,49.78,2145,2150,2140,2780,1500,2140,2149.66,0.12,0,46,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,145,63.09,1.08,12,0.07,34.00,1983.00,2560,20240411,-16.21,2080,20231114,3.12,2560,-16.21,20240411,2095,2.39,20240102,2560,-16.21,20240411,2085,2.88,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N +20241119,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,5,2,0.23,10473175,4872,49.71,2145,2150,2145,2780,1500,2140,2149.67,0.12,0,48,2183,2161,2133,2111,2083,2147,2097,7,640,100,1580,5,1,6760000,145,63.09,1.08,12,0.07,34.00,1983.00,2560,20240411,-16.21,2080,20231114,3.12,2560,-16.21,20240411,2095,2.39,20240102,2560,-16.21,20240411,2085,2.88,20231127,0.11,N,430220,100,6 억,,7789,N,N,0,N,00,N 20241118,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,20934000,9801,25.21,2155,2155,2105,2760,1490,2125,2135.90,0.12,0,-647,2168,2146,2123,2101,2078,2135,2090,7,635,100,1570,5,1,6760000,145,62.94,1.08,12,0.14,34.00,1983.00,2560,20240411,-16.41,2080,20231114,2.88,2560,-16.41,20240411,2095,2.15,20240102,2560,-16.41,20240411,2085,2.64,20231127,0.11,N,430220,100,6 억,,8436,N,N,0,N,00,N 20241118,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,20871950,9772,25.14,2155,2155,2105,2760,1490,2125,2135.89,0.12,0,-645,2168,2146,2123,2101,2078,2135,2090,7,635,100,1570,5,1,6760000,145,62.94,1.08,12,0.14,34.00,1983.00,2560,20240411,-16.41,2080,20231114,2.88,2560,-16.41,20240411,2095,2.15,20240102,2560,-16.41,20240411,2085,2.64,20231127,0.11,N,430220,100,6 억,,8436,N,N,0,N,00,N 20241118,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,20854865,9764,25.12,2155,2155,2105,2760,1490,2125,2135.89,0.12,0,-638,2168,2146,2123,2101,2078,2135,2090,7,635,100,1570,5,1,6760000,145,62.94,1.08,12,0.14,34.00,1983.00,2560,20240411,-16.41,2080,20231114,2.88,2560,-16.41,20240411,2095,2.15,20240102,2560,-16.41,20240411,2085,2.64,20231127,0.11,N,430220,100,6 억,,8436,N,N,0,N,00,N diff --git a/430460/price/prices-20241101.csv b/430460/price/prices-20241101.csv index dbd9502d6f42..7b04e8e86df0 100644 --- a/430460/price/prices-20241101.csv +++ b/430460/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161149,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1816,-184,5,-9.20,148243233,76429,159.37,2020,2020,1816,2600,1400,2000,1939.62,0.55,0,-488,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,1,1,5920000,108,36.32,0.96,12,1.29,50.00,1899.00,2230,20240826,-18.57,1816,20241119,0.00,2230,-18.57,20240826,1816,0.00,20241119,2230,-18.57,20240826,1816,0.00,20241119,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N +20241119,151213,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1900,-100,5,-5.00,139791068,71855,149.83,2020,2020,1875,2600,1400,2000,1945.46,0.55,0,155,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,1,1,5920000,112,38.00,1.00,12,1.21,50.00,1899.00,2230,20240826,-14.80,1875,20241119,1.33,2230,-14.80,20240826,1875,1.33,20241119,2230,-14.80,20240826,1875,1.33,20241119,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N +20241119,141210,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1901,-99,5,-4.95,114131904,58314,121.60,2020,2020,1901,2600,1400,2000,1957.20,0.55,0,94,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,1,1,5920000,113,38.02,1.00,12,0.99,50.00,1899.00,2230,20240826,-14.75,1901,20241119,0.00,2230,-14.75,20240826,1901,0.00,20241119,2230,-14.75,20240826,1901,0.00,20241119,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N +20241119,131213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1949,-51,5,-2.55,71747172,36359,75.82,2020,2020,1947,2600,1400,2000,1973.30,0.55,0,15,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,1,1,5920000,115,38.98,1.03,12,0.61,50.00,1899.00,2230,20240826,-12.60,1921,20241115,1.46,2230,-12.60,20240826,1921,1.46,20241115,2230,-12.60,20240826,1921,1.46,20241115,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N +20241119,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1947,-53,5,-2.65,66001927,33412,69.67,2020,2020,1947,2600,1400,2000,1975.40,0.55,0,112,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,1,1,5920000,115,38.94,1.03,12,0.56,50.00,1899.00,2230,20240826,-12.69,1921,20241115,1.35,2230,-12.69,20240826,1921,1.35,20241115,2230,-12.69,20240826,1921,1.35,20241115,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N +20241119,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1970,-30,5,-1.50,44600974,22444,46.80,2020,2020,1970,2600,1400,2000,1987.21,0.55,0,-108,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,1,1,5920000,117,39.40,1.04,12,0.38,50.00,1899.00,2230,20240826,-11.66,1921,20241115,2.55,2230,-11.66,20240826,1921,2.55,20241115,2230,-11.66,20240826,1921,2.55,20241115,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N +20241119,101237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-10,5,-0.50,27172812,13637,28.44,2020,2020,1989,2600,1400,2000,1992.58,0.55,0,-305,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,1,1,5920000,118,39.80,1.05,12,0.23,50.00,1899.00,2230,20240826,-10.76,1921,20241115,3.59,2230,-10.76,20240826,1921,3.59,20241115,2230,-10.76,20240826,1921,3.59,20241115,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N +20241119,091237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,98100,49,0.10,2020,2020,2000,2600,1400,2000,2002.04,0.55,0,0,2065,2032,2012,1979,1959,2022,1969,6,600,100,1400,5,1,5920000,118,40.00,1.05,12,0.00,50.00,1899.00,2230,20240826,-10.31,1921,20241115,4.11,2230,-10.31,20240826,1921,4.11,20241115,2230,-10.31,20240826,1921,4.11,20241115,0.00,N,430460,100,5 억,,32457,N,N,0,N,00,N 20241118,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,1,2,0.05,96103891,47957,288.91,2045,2045,1992,2595,1400,1999,2003.96,0.59,0,-2765,2119,2059,1990,1930,1861,2089,1960,6,596,100,1390,5,1,5920000,118,40.00,1.05,12,0.81,50.00,1899.00,2230,20240826,-10.31,1921,20241115,4.11,2230,-10.31,20240826,1921,4.11,20241115,2230,-10.31,20240826,1921,4.11,20241115,0.00,N,430460,100,5 억,,35222,N,N,0,N,00,N 20241118,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,11,2,0.55,92073841,45945,276.79,2045,2045,1992,2595,1400,1999,2004.00,0.59,0,-2765,2119,2059,1990,1930,1861,2089,1960,6,596,100,1390,5,1,5920000,119,40.20,1.06,12,0.78,50.00,1899.00,2230,20240826,-9.87,1921,20241115,4.63,2230,-9.87,20240826,1921,4.63,20241115,2230,-9.87,20240826,1921,4.63,20241115,0.00,N,430460,100,5 억,,35222,N,N,0,N,00,N 20241118,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,26,2,1.30,72757591,36296,218.66,2045,2045,1999,2595,1400,1999,2004.56,0.59,0,-2664,2119,2059,1990,1930,1861,2089,1960,6,596,100,1390,5,1,5920000,120,40.50,1.07,12,0.61,50.00,1899.00,2230,20240826,-9.19,1921,20241115,5.41,2230,-9.19,20240826,1921,5.41,20241115,2230,-9.19,20240826,1921,5.41,20241115,0.00,N,430460,100,5 억,,35222,N,N,0,N,00,N diff --git a/430690/price/prices-20241101.csv b/430690/price/prices-20241101.csv index b26f92b391ee..397953e661b4 100644 --- a/430690/price/prices-20241101.csv +++ b/430690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161149,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4350,-60,5,-1.36,317205865,73373,74.16,4410,4480,4285,5730,3090,4410,4323.10,2.53,0,-23504,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,474,11.66,1.33,12,0.67,373.00,3262.00,13870,20240502,-68.64,3800,20240806,14.47,13870,-68.64,20240502,3800,14.47,20240806,25500,-82.94,20231127,3800,14.47,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N +20241119,151213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4325,-85,5,-1.93,302638495,70022,70.77,4410,4480,4285,5730,3090,4410,4322.05,2.53,0,-23293,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,471,11.60,1.33,12,0.64,373.00,3262.00,13870,20240502,-68.82,3800,20240806,13.82,13870,-68.82,20240502,3800,13.82,20240806,25500,-83.04,20231127,3800,13.82,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N +20241119,141210,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4290,-120,5,-2.72,255994325,59187,59.82,4410,4480,4285,5730,3090,4410,4325.18,2.53,0,-19003,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,467,11.50,1.32,12,0.54,373.00,3262.00,13870,20240502,-69.07,3800,20240806,12.89,13870,-69.07,20240502,3800,12.89,20240806,25500,-83.18,20231127,3800,12.89,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N +20241119,131213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-100,5,-2.27,209607735,48405,48.92,4410,4480,4285,5730,3090,4410,4330.29,2.53,0,-16834,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,470,11.55,1.32,12,0.44,373.00,3262.00,13870,20240502,-68.93,3800,20240806,13.42,13870,-68.93,20240502,3800,13.42,20240806,25500,-83.10,20231127,3800,13.42,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N +20241119,121159,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,-90,5,-2.04,174575075,40276,40.71,4410,4480,4285,5730,3090,4410,4334.47,2.53,0,-19860,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,471,11.58,1.32,12,0.37,373.00,3262.00,13870,20240502,-68.85,3800,20240806,13.68,13870,-68.85,20240502,3800,13.68,20240806,25500,-83.06,20231127,3800,13.68,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N +20241119,111212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-100,5,-2.27,137478590,31651,31.99,4410,4480,4300,5730,3090,4410,4343.58,2.53,0,-14972,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,470,11.55,1.32,12,0.29,373.00,3262.00,13870,20240502,-68.93,3800,20240806,13.42,13870,-68.93,20240502,3800,13.42,20240806,25500,-83.10,20231127,3800,13.42,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N +20241119,101238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4320,-90,5,-2.04,126201615,29041,29.35,4410,4480,4300,5730,3090,4410,4345.64,2.53,0,-14405,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,471,11.58,1.32,12,0.27,373.00,3262.00,13870,20240502,-68.85,3800,20240806,13.68,13870,-68.85,20240502,3800,13.68,20240806,25500,-83.06,20231127,3800,13.68,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N +20241119,091238,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4310,-100,5,-2.27,49351225,11231,11.35,4410,4480,4310,5730,3090,4410,4394.20,2.53,0,-6732,4600,4505,4315,4220,4030,4552,4267,54,1320,500,2730,5,1,10895327,470,11.55,1.32,12,0.10,373.00,3262.00,13870,20240502,-68.93,3800,20240806,13.42,13870,-68.93,20240502,3800,13.42,20240806,25500,-83.10,20231127,3800,13.42,20240806,4.89,N,430690,500,54 억,,275267,N,N,0,N,00,N 20241118,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4410,210,2,5.00,418345260,96856,88.11,4125,4410,4125,5460,2940,4200,4318.56,2.29,0,25521,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,480,11.82,1.35,12,0.89,373.00,3262.00,13870,20240502,-68.20,3800,20240806,16.05,13870,-68.20,20240502,3800,16.05,20240806,25500,-82.71,20231127,3800,16.05,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N 20241118,151212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4300,100,2,2.38,385791980,89419,81.34,4125,4380,4125,5460,2940,4200,4314.43,2.29,0,23959,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,468,11.53,1.32,12,0.82,373.00,3262.00,13870,20240502,-69.00,3800,20240806,13.16,13870,-69.00,20240502,3800,13.16,20240806,25500,-83.14,20231127,3800,13.16,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N 20241118,141215,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4285,85,2,2.02,303265995,70154,63.82,4125,4380,4125,5460,2940,4200,4322.86,2.29,0,13776,4460,4330,4210,4080,3960,4270,4020,54,1260,500,2600,5,1,10895327,467,11.49,1.31,12,0.64,373.00,3262.00,13870,20240502,-69.11,3800,20240806,12.76,13870,-69.11,20240502,3800,12.76,20240806,25500,-83.20,20231127,3800,12.76,20240806,5.03,N,430690,500,54 억,,249658,N,N,0,N,00,N diff --git a/430700/price/prices-20241101.csv b/430700/price/prices-20241101.csv index e802025255a0..ec2d06c954f9 100644 --- a/430700/price/prices-20241101.csv +++ b/430700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161149,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,26659805,12793,32.31,2100,2100,2080,2715,1465,2090,2083.94,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.24,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241119,151213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,26611850,12770,32.25,2100,2100,2080,2715,1465,2090,2083.94,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.24,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241119,141210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,24112295,11570,29.22,2100,2100,2080,2715,1465,2090,2084.04,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.22,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241119,131214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,15096755,7246,18.30,2100,2100,2080,2715,1465,2090,2083.46,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,110,40.98,1.03,12,0.14,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2040,2.45,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241119,121159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,15096755,7246,18.30,2100,2100,2080,2715,1465,2090,2083.46,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,110,40.98,1.03,12,0.14,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2040,2.45,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241119,111212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,10940905,5248,13.25,2100,2100,2080,2715,1465,2090,2084.78,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,109,40.88,1.03,12,0.10,51.00,2033.00,2415,20240409,-13.66,2040,20231123,2.21,2415,-13.66,20240409,2070,0.72,20241115,2415,-13.66,20240409,2040,2.21,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241119,101238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,515905,248,0.63,2100,2100,2080,2715,1465,2090,2080.26,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,110,40.98,1.03,12,0.00,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2040,2.45,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N +20241119,091238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,418115,201,0.51,2100,2100,2080,2715,1465,2090,2080.17,0.25,0,0,2113,2101,2088,2076,2063,2107,2082,5,625,100,1500,5,1,5240000,109,40.78,1.02,12,0.00,51.00,2033.00,2415,20240409,-13.87,2040,20231123,1.96,2415,-13.87,20240409,2070,0.48,20241115,2415,-13.87,20240409,2040,1.96,20231123,0.00,N,430700,100,5 억,,13316,N,N,0,N,00,N 20241118,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,82273290,39595,61.24,2080,2100,2075,2700,1460,2080,2077.87,0.25,0,17060,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.76,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2040,2.45,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N 20241118,151212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,82198050,39559,61.19,2080,2100,2075,2700,1460,2080,2077.86,0.25,0,17060,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.75,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2040,2.45,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N 20241118,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,10,2,0.48,82198050,39559,61.19,2080,2100,2075,2700,1460,2080,2077.86,0.25,0,17060,2093,2086,2078,2071,2063,2087,2072,5,620,100,1490,5,1,5240000,110,40.98,1.03,12,0.75,51.00,2033.00,2415,20240409,-13.46,2040,20231123,2.45,2415,-13.46,20240409,2070,0.97,20241115,2415,-13.46,20240409,2040,2.45,20231123,0.00,N,430700,100,5 억,,13256,N,N,0,N,00,N diff --git a/431190/price/prices-20241101.csv b/431190/price/prices-20241101.csv index 74451915454c..8c5189199788 100644 --- a/431190/price/prices-20241101.csv +++ b/431190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161149,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5130,165,2,3.32,877307755,173546,299.69,4930,5400,4830,6450,3480,4965,5054.96,1.72,0,-2963,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,10,1,7486442,384,24.43,2.64,12,2.32,210.00,1946.00,15950,20240820,-67.84,4825,20241115,6.32,15950,-67.84,20240820,4825,6.32,20241115,15950,-67.84,20240820,4825,6.32,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N +20241119,151214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5130,165,2,3.32,800219625,158528,273.75,4930,5400,4830,6450,3480,4965,5047.81,1.72,0,-1073,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,10,1,7486442,384,24.43,2.64,12,2.12,210.00,1946.00,15950,20240820,-67.84,4825,20241115,6.32,15950,-67.84,20240820,4825,6.32,20241115,15950,-67.84,20240820,4825,6.32,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N +20241119,141211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4845,-120,5,-2.42,261898675,53614,92.58,4930,4965,4840,6450,3480,4965,4884.89,1.72,0,3017,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,5,1,7486442,363,23.07,2.49,12,0.72,210.00,1946.00,15950,20240820,-69.62,4825,20241115,0.41,15950,-69.62,20240820,4825,0.41,20241115,15950,-69.62,20240820,4825,0.41,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N +20241119,131214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,-85,5,-1.71,224315635,45887,79.24,4930,4965,4845,6450,3480,4965,4888.44,1.72,0,2119,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,5,1,7486442,365,23.24,2.51,12,0.61,210.00,1946.00,15950,20240820,-69.40,4825,20241115,1.14,15950,-69.40,20240820,4825,1.14,20241115,15950,-69.40,20240820,4825,1.14,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N +20241119,121159,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4880,-85,5,-1.71,195488205,39958,69.00,4930,4965,4845,6450,3480,4965,4892.34,1.72,0,-341,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,5,1,7486442,365,23.24,2.51,12,0.53,210.00,1946.00,15950,20240820,-69.40,4825,20241115,1.14,15950,-69.40,20240820,4825,1.14,20241115,15950,-69.40,20240820,4825,1.14,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N +20241119,111212,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4860,-105,5,-2.11,170830080,34882,60.24,4930,4965,4850,6450,3480,4965,4897.37,1.72,0,-1195,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,5,1,7486442,364,23.14,2.50,12,0.47,210.00,1946.00,15950,20240820,-69.53,4825,20241115,0.73,15950,-69.53,20240820,4825,0.73,20241115,15950,-69.53,20240820,4825,0.73,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N +20241119,101238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4905,-60,5,-1.21,130230735,26543,45.84,4930,4965,4860,6450,3480,4965,4906.41,1.72,0,601,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,5,1,7486442,367,23.36,2.52,12,0.35,210.00,1946.00,15950,20240820,-69.25,4825,20241115,1.66,15950,-69.25,20240820,4825,1.66,20241115,15950,-69.25,20240820,4825,1.66,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N +20241119,091238,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4935,-30,5,-0.60,44620885,9048,15.62,4930,4965,4925,6450,3480,4965,4931.57,1.72,0,-397,5178,5071,4963,4856,4748,5125,4910,37,1485,500,3470,5,1,7486442,369,23.50,2.54,12,0.12,210.00,1946.00,15950,20240820,-69.06,4825,20241115,2.28,15950,-69.06,20240820,4825,2.28,20241115,15950,-69.06,20240820,4825,2.28,20241115,1.19,N,431190,500,37 억,,128518,N,N,0,N,00,N 20241118,161157,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4965,30,2,0.61,287483995,57902,56.49,4855,5070,4855,6410,3455,4935,4965.01,1.47,0,18246,5241,5087,4956,4802,4671,5022,4737,37,1475,500,3450,5,1,7486442,372,23.64,2.55,12,0.77,210.00,1946.00,15950,20240820,-68.87,4825,20241115,2.90,15950,-68.87,20240820,4825,2.90,20241115,15950,-68.87,20240820,4825,2.90,20241115,1.20,N,431190,500,37 억,,110260,N,N,0,N,00,N 20241118,151213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4965,30,2,0.61,277030635,55796,54.43,4855,5070,4855,6410,3455,4935,4965.06,1.47,0,17122,5241,5087,4956,4802,4671,5022,4737,37,1475,500,3450,5,1,7486442,372,23.64,2.55,12,0.75,210.00,1946.00,15950,20240820,-68.87,4825,20241115,2.90,15950,-68.87,20240820,4825,2.90,20241115,15950,-68.87,20240820,4825,2.90,20241115,1.20,N,431190,500,37 억,,110260,N,N,0,N,00,N 20241118,141215,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,4925,-10,5,-0.20,236013380,47502,46.34,4855,5070,4855,6410,3455,4935,4968.49,1.47,0,11002,5241,5087,4956,4802,4671,5022,4737,37,1475,500,3450,5,1,7486442,369,23.45,2.53,12,0.63,210.00,1946.00,15950,20240820,-69.12,4825,20241115,2.07,15950,-69.12,20240820,4825,2.07,20241115,15950,-69.12,20240820,4825,2.07,20241115,1.20,N,431190,500,37 억,,110260,N,N,0,N,00,N diff --git a/432320/price/prices-20241101.csv b/432320/price/prices-20241101.csv index 977accbcec3c..f9a19da2fcd7 100644 --- a/432320/price/prices-20241101.csv +++ b/432320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161150,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3940,15,2,0.38,367790320,94211,101.20,3925,3940,3880,5100,2750,3925,3903.90,0.28,0,-757,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3996,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-13.97,3450,20231130,14.20,4580,-13.97,20240719,3760,4.79,20241112,4580,-13.97,20240719,3450,14.20,20231130,0.00,N,432320,500,507 억,,288718,N,N,242,N,00,N +20241119,151214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3920,-5,5,-0.13,336006645,86132,92.52,3925,3940,3880,5100,2750,3925,3901.07,0.28,0,-401,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3975,0.00,0.00,07,0.08,0.00,0.00,4580,20240719,-14.41,3450,20231130,13.62,4580,-14.41,20240719,3760,4.26,20241112,4580,-14.41,20240719,3450,13.62,20231130,0.00,N,432320,500,507 억,,288718,N,N,527,N,00,N +20241119,141211,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3885,-40,5,-1.02,258456885,66237,71.15,3925,3940,3880,5100,2750,3925,3902.00,0.28,0,-273,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3940,0.00,0.00,07,0.07,0.00,0.00,4580,20240719,-15.17,3450,20231130,12.61,4580,-15.17,20240719,3760,3.32,20241112,4580,-15.17,20240719,3450,12.61,20231130,0.00,N,432320,500,507 억,,288718,N,N,527,N,00,N +20241119,131214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3895,-30,5,-0.76,195602070,50059,53.77,3925,3940,3885,5100,2750,3925,3907.43,0.28,0,-1705,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3950,0.00,0.00,07,0.05,0.00,0.00,4580,20240719,-14.96,3450,20231130,12.90,4580,-14.96,20240719,3760,3.59,20241112,4580,-14.96,20240719,3450,12.90,20231130,0.00,N,432320,500,507 억,,288718,N,N,527,N,00,N +20241119,121200,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3925,0,3,0.00,157660695,40328,43.32,3925,3940,3885,5100,2750,3925,3909.46,0.28,0,-3517,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3981,0.00,0.00,07,0.04,0.00,0.00,4580,20240719,-14.30,3450,20231130,13.77,4580,-14.30,20240719,3760,4.39,20241112,4580,-14.30,20240719,3450,13.77,20231130,0.00,N,432320,500,507 억,,288718,N,N,527,N,00,N +20241119,111213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3925,0,3,0.00,125567815,32141,34.52,3925,3940,3885,5100,2750,3925,3906.78,0.28,0,-6612,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3981,0.00,0.00,07,0.03,0.00,0.00,4580,20240719,-14.30,3450,20231130,13.77,4580,-14.30,20240719,3760,4.39,20241112,4580,-14.30,20240719,3450,13.77,20231130,0.00,N,432320,500,507 억,,288718,N,N,527,N,00,N +20241119,101238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3910,-15,5,-0.38,90894720,23303,25.03,3925,3925,3885,5100,2750,3925,3900.56,0.28,0,-6561,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3965,0.00,0.00,07,0.02,0.00,0.00,4580,20240719,-14.63,3450,20231130,13.33,4580,-14.63,20240719,3760,3.99,20241112,4580,-14.63,20240719,3450,13.33,20231130,0.00,N,432320,500,507 억,,288718,N,N,527,N,00,N +20241119,091238,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3900,-25,5,-0.64,15483175,3972,4.27,3925,3925,3890,5100,2750,3925,3898.08,0.28,0,-3493,4151,4037,3966,3852,3781,4002,3817,507,1175,500,2980,5,1,101414285,3955,0.00,0.00,07,0.00,0.00,0.00,4580,20240719,-14.85,3450,20231130,13.04,4580,-14.85,20240719,3760,3.72,20241112,4580,-14.85,20240719,3450,13.04,20231130,0.00,N,432320,500,507 억,,288718,N,N,527,N,00,N 20241118,161157,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3925,-10,5,-0.25,367997930,93096,192.59,3940,4080,3895,5110,2755,3935,3952.90,0.28,0,8841,4008,3971,3913,3876,3818,3990,3895,507,1175,500,2990,5,1,101414285,3981,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-14.30,3450,20231130,13.77,4580,-14.30,20240719,3760,4.39,20241112,4580,-14.30,20240719,3450,13.77,20231130,0.00,N,432320,500,507 억,,279035,N,N,527,N,00,N 20241118,151213,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3900,-35,5,-0.89,356052025,90043,186.27,3940,4080,3895,5110,2755,3935,3954.24,0.28,0,9120,4008,3971,3913,3876,3818,3990,3895,507,1175,500,2990,5,1,101414285,3955,0.00,0.00,07,0.09,0.00,0.00,4580,20240719,-14.85,3450,20231130,13.04,4580,-14.85,20240719,3760,3.72,20241112,4580,-14.85,20240719,3450,13.04,20231130,0.00,N,432320,500,507 억,,279035,N,N,1201,N,00,N 20241118,141216,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3910,-25,5,-0.64,307857270,77718,160.78,3940,4080,3905,5110,2755,3935,3961.21,0.28,0,7000,4008,3971,3913,3876,3818,3990,3895,507,1175,500,2990,5,1,101414285,3965,0.00,0.00,07,0.08,0.00,0.00,4580,20240719,-14.63,3450,20231130,13.33,4580,-14.63,20240719,3760,3.99,20241112,4580,-14.63,20240719,3450,13.33,20231130,0.00,N,432320,500,507 억,,279035,N,N,1201,N,00,N diff --git a/432430/price/prices-20241101.csv b/432430/price/prices-20241101.csv index fe1e1f626b04..837d65eb3a0e 100644 --- a/432430/price/prices-20241101.csv +++ b/432430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161150,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4710,105,2,2.28,252020605,53718,120.45,4630,4825,4550,5980,3225,4605,4691.54,1.92,0,2535,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,774,-11.00,2.35,12,0.33,-428.00,2006.00,17990,20240607,-73.82,4355,20241115,8.15,17990,-73.82,20240607,4355,8.15,20241115,17990,-73.82,20240607,4355,8.15,20241115,1.47,N,432430,500,82 억,,315070,N,N,119,N,00,N +20241119,151214,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4705,100,2,2.17,249494305,53181,119.25,4630,4825,4550,5980,3225,4605,4691.42,1.92,0,2643,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,774,-10.99,2.35,12,0.32,-428.00,2006.00,17990,20240607,-73.85,4355,20241115,8.04,17990,-73.85,20240607,4355,8.04,20241115,17990,-73.85,20240607,4355,8.04,20241115,1.47,N,432430,500,82 억,,315070,N,N,61,N,00,N +20241119,141211,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4710,105,2,2.28,237254365,50578,113.41,4630,4825,4550,5980,3225,4605,4690.86,1.92,0,3104,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,774,-11.00,2.35,12,0.31,-428.00,2006.00,17990,20240607,-73.82,4355,20241115,8.15,17990,-73.82,20240607,4355,8.15,20241115,17990,-73.82,20240607,4355,8.15,20241115,1.47,N,432430,500,82 억,,315070,N,N,61,N,00,N +20241119,131215,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4750,145,2,3.15,225243780,48032,107.70,4630,4825,4550,5980,3225,4605,4689.45,1.92,0,2573,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,781,-11.10,2.37,12,0.29,-428.00,2006.00,17990,20240607,-73.60,4355,20241115,9.07,17990,-73.60,20240607,4355,9.07,20241115,17990,-73.60,20240607,4355,9.07,20241115,1.47,N,432430,500,82 억,,315070,N,N,61,N,00,N +20241119,121200,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4760,155,2,3.37,185172275,39562,88.71,4630,4825,4550,5980,3225,4605,4680.56,1.92,0,-2652,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,783,-11.12,2.37,12,0.24,-428.00,2006.00,17990,20240607,-73.54,4355,20241115,9.30,17990,-73.54,20240607,4355,9.30,20241115,17990,-73.54,20240607,4355,9.30,20241115,1.47,N,432430,500,82 억,,315070,N,N,61,N,00,N +20241119,111213,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,45,2,0.98,113703850,24505,54.95,4630,4680,4550,5980,3225,4605,4640.03,1.92,0,-7931,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,764,-10.86,2.32,12,0.15,-428.00,2006.00,17990,20240607,-74.15,4355,20241115,6.77,17990,-74.15,20240607,4355,6.77,20241115,17990,-74.15,20240607,4355,6.77,20241115,1.47,N,432430,500,82 억,,315070,N,N,61,N,00,N +20241119,101239,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4650,45,2,0.98,60023835,12969,29.08,4630,4670,4550,5980,3225,4605,4628.25,1.92,0,-5460,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,764,-10.86,2.32,12,0.08,-428.00,2006.00,17990,20240607,-74.15,4355,20241115,6.77,17990,-74.15,20240607,4355,6.77,20241115,17990,-74.15,20240607,4355,6.77,20241115,1.47,N,432430,500,82 억,,315070,N,N,61,N,00,N +20241119,091239,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4560,-45,5,-0.98,4660740,1018,2.28,4630,4640,4555,5980,3225,4605,4578.33,1.92,0,-402,4831,4717,4616,4502,4401,4667,4452,82,1375,500,2850,5,1,16440320,750,-10.65,2.27,12,0.01,-428.00,2006.00,17990,20240607,-74.65,4355,20241115,4.71,17990,-74.65,20240607,4355,4.71,20241115,17990,-74.65,20240607,4355,4.71,20241115,1.47,N,432430,500,82 억,,315070,N,N,61,N,00,N 20241118,161157,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4605,35,2,0.77,206096180,44563,53.95,4655,4730,4515,5940,3200,4570,4625.39,1.83,0,14983,4793,4681,4518,4406,4243,4737,4462,82,1370,500,2830,5,1,16440320,757,-10.76,2.30,12,0.27,-428.00,2006.00,17990,20240607,-74.40,4355,20241115,5.74,17990,-74.40,20240607,4355,5.74,20241115,17990,-74.40,20240607,4355,5.74,20241115,1.48,N,432430,500,82 억,,300075,N,N,60,N,00,N 20241118,151213,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4630,60,2,1.31,189209690,40907,49.52,4655,4730,4515,5940,3200,4570,4625.62,1.83,0,14343,4793,4681,4518,4406,4243,4737,4462,82,1370,500,2830,5,1,16440320,761,-10.82,2.31,12,0.25,-428.00,2006.00,17990,20240607,-74.26,4355,20241115,6.31,17990,-74.26,20240607,4355,6.31,20241115,17990,-74.26,20240607,4355,6.31,20241115,1.48,N,432430,500,82 억,,300075,N,N,508,N,00,N 20241118,141216,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,4595,25,2,0.55,163624275,35360,42.81,4655,4730,4515,5940,3200,4570,4627.69,1.83,0,10427,4793,4681,4518,4406,4243,4737,4462,82,1370,500,2830,5,1,16440320,755,-10.74,2.29,12,0.22,-428.00,2006.00,17990,20240607,-74.46,4355,20241115,5.51,17990,-74.46,20240607,4355,5.51,20241115,17990,-74.46,20240607,4355,5.51,20241115,1.48,N,432430,500,82 억,,300075,N,N,508,N,00,N diff --git a/432470/price/prices-20241101.csv b/432470/price/prices-20241101.csv index 3a9a2153b3ab..ec4ec0bf4926 100644 --- a/432470/price/prices-20241101.csv +++ b/432470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161150,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12660,140,2,1.12,413704400,33181,88.96,12300,12730,12270,16270,8770,12520,12468.11,0.34,0,-2661,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1098,25.22,2.23,12,0.38,502.00,5674.00,61850,20231208,-79.53,11900,20241115,6.39,31900,-60.31,20240102,11900,6.39,20241115,123700,-89.77,20231208,11900,6.39,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N +20241119,151214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12500,-20,5,-0.16,403267180,32353,86.74,12300,12730,12270,16270,8770,12520,12464.60,0.34,0,-2810,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1084,24.90,2.20,12,0.37,502.00,5674.00,61850,20231208,-79.79,11900,20241115,5.04,31900,-60.82,20240102,11900,5.04,20241115,123700,-89.89,20231208,11900,5.04,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N +20241119,141211,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12560,40,2,0.32,361633960,29027,77.83,12300,12730,12270,16270,8770,12520,12458.54,0.34,0,-3950,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1090,25.02,2.21,12,0.33,502.00,5674.00,61850,20231208,-79.69,11900,20241115,5.55,31900,-60.63,20240102,11900,5.55,20241115,123700,-89.85,20231208,11900,5.55,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N +20241119,131215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12600,80,2,0.64,285107180,22958,61.55,12300,12730,12270,16270,8770,12520,12418.64,0.34,0,865,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1093,25.10,2.22,12,0.26,502.00,5674.00,61850,20231208,-79.63,11900,20241115,5.88,31900,-60.50,20240102,11900,5.88,20241115,123700,-89.81,20231208,11900,5.88,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N +20241119,121200,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12500,-20,5,-0.16,228456040,18454,49.48,12300,12640,12270,16270,8770,12520,12379.76,0.34,0,-675,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1084,24.90,2.20,12,0.21,502.00,5674.00,61850,20231208,-79.79,11900,20241115,5.04,31900,-60.82,20240102,11900,5.04,20241115,123700,-89.89,20231208,11900,5.04,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N +20241119,111213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12420,-100,5,-0.80,209322510,16916,45.35,12300,12640,12270,16270,8770,12520,12374.23,0.34,0,-1035,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1077,24.74,2.19,12,0.20,502.00,5674.00,61850,20231208,-79.92,11900,20241115,4.37,31900,-61.07,20240102,11900,4.37,20241115,123700,-89.96,20231208,11900,4.37,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N +20241119,101239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12290,-230,5,-1.84,164558650,13319,35.71,12300,12640,12270,16270,8770,12520,12355.18,0.34,0,50,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1066,24.48,2.17,12,0.15,502.00,5674.00,61850,20231208,-80.13,11900,20241115,3.28,31900,-61.47,20240102,11900,3.28,20241115,123700,-90.06,20231208,11900,3.28,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N +20241119,091239,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12320,-200,5,-1.60,101186310,8182,21.94,12300,12640,12300,16270,8770,12520,12366.94,0.34,0,1602,13113,12816,12483,12186,11853,12965,12335,9,3750,100,7760,10,1,8674556,1069,24.54,2.17,12,0.09,502.00,5674.00,61850,20231208,-80.08,11900,20241115,3.53,31900,-61.38,20240102,11900,3.53,20241115,123700,-90.04,20231208,11900,3.53,20241115,2.17,N,432470,100,8 억,,29314,N,N,0,N,00,N 20241118,161157,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12520,130,2,1.05,463874500,37221,48.65,12370,12780,12150,16100,8680,12390,12462.70,0.27,0,5754,13530,12960,12430,11860,11330,12695,11595,9,3710,100,7680,10,1,8674556,1086,24.94,2.21,12,0.43,502.00,5674.00,61850,20231208,-79.76,11900,20241115,5.21,31900,-60.75,20240102,11900,5.21,20241115,123700,-89.88,20231208,11900,5.21,20241115,2.31,N,432470,100,8 억,,23457,N,N,0,N,00,N 20241118,151213,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12460,70,2,0.56,447714060,35930,46.96,12370,12780,12150,16100,8680,12390,12460.73,0.27,0,5655,13530,12960,12430,11860,11330,12695,11595,9,3710,100,7680,10,1,8674556,1081,24.82,2.20,12,0.41,502.00,5674.00,61850,20231208,-79.85,11900,20241115,4.71,31900,-60.94,20240102,11900,4.71,20241115,123700,-89.93,20231208,11900,4.71,20241115,2.31,N,432470,100,8 억,,23457,N,N,0,N,00,N 20241118,141216,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,12420,30,2,0.24,414335380,33246,43.45,12370,12780,12150,16100,8680,12390,12462.71,0.27,0,4789,13530,12960,12430,11860,11330,12695,11595,9,3710,100,7680,10,1,8674556,1077,24.74,2.19,12,0.38,502.00,5674.00,61850,20231208,-79.92,11900,20241115,4.37,31900,-61.07,20240102,11900,4.37,20241115,123700,-89.96,20231208,11900,4.37,20241115,2.31,N,432470,100,8 억,,23457,N,N,0,N,00,N diff --git a/432720/price/prices-20241101.csv b/432720/price/prices-20241101.csv index f43b552fce83..40bee19761c0 100644 --- a/432720/price/prices-20241101.csv +++ b/432720/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161151,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-120,5,-1.60,444280310,60178,82.24,7610,7610,7330,9750,5250,7500,7382.78,1.15,0,-14962,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1028,-8.54,2.93,12,0.43,-864.00,2520.00,50958,20240104,-85.52,7200,20241115,2.50,50958,-85.52,20240104,7200,2.50,20241115,53300,-86.15,20240104,7200,2.50,20241115,0.86,N,432720,500,69 억,,160324,N,N,4,N,00,N +20241119,151215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-120,5,-1.60,429912100,58232,79.58,7610,7610,7330,9750,5250,7500,7382.75,1.15,0,-14941,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1028,-8.54,2.93,12,0.42,-864.00,2520.00,50958,20240104,-85.52,7200,20241115,2.50,50958,-85.52,20240104,7200,2.50,20241115,53300,-86.15,20240104,7200,2.50,20241115,0.86,N,432720,500,69 억,,160324,N,N,6,N,00,N +20241119,141212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7360,-140,5,-1.87,382478760,51779,70.76,7610,7610,7330,9750,5250,7500,7386.75,1.15,0,-14561,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1025,-8.52,2.92,12,0.37,-864.00,2520.00,50958,20240104,-85.56,7200,20241115,2.22,50958,-85.56,20240104,7200,2.22,20241115,53300,-86.19,20240104,7200,2.22,20241115,0.86,N,432720,500,69 억,,160324,N,N,6,N,00,N +20241119,131215,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7390,-110,5,-1.47,308448070,41757,57.06,7610,7610,7330,9750,5250,7500,7386.74,1.15,0,-9087,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1029,-8.55,2.93,12,0.30,-864.00,2520.00,50958,20240104,-85.50,7200,20241115,2.64,50958,-85.50,20240104,7200,2.64,20241115,53300,-86.14,20240104,7200,2.64,20241115,0.86,N,432720,500,69 억,,160324,N,N,6,N,00,N +20241119,121200,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7400,-100,5,-1.33,286124250,38740,52.94,7610,7610,7330,9750,5250,7500,7385.76,1.15,0,-7506,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1030,-8.56,2.94,12,0.28,-864.00,2520.00,50958,20240104,-85.48,7200,20241115,2.78,50958,-85.48,20240104,7200,2.78,20241115,53300,-86.12,20240104,7200,2.78,20241115,0.86,N,432720,500,69 억,,160324,N,N,6,N,00,N +20241119,111213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7380,-120,5,-1.60,264398320,35804,48.93,7610,7610,7330,9750,5250,7500,7384.60,1.15,0,-7809,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1028,-8.54,2.93,12,0.26,-864.00,2520.00,50958,20240104,-85.52,7200,20241115,2.50,50958,-85.52,20240104,7200,2.50,20241115,53300,-86.15,20240104,7200,2.50,20241115,0.86,N,432720,500,69 억,,160324,N,N,6,N,00,N +20241119,101239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7350,-150,5,-2.00,181580780,24564,33.57,7610,7610,7330,9750,5250,7500,7392.15,1.15,0,-8247,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1023,-8.51,2.92,12,0.18,-864.00,2520.00,50958,20240104,-85.58,7200,20241115,2.08,50958,-85.58,20240104,7200,2.08,20241115,53300,-86.21,20240104,7200,2.08,20241115,0.86,N,432720,500,69 억,,160324,N,N,6,N,00,N +20241119,091239,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7350,-150,5,-2.00,75330310,10151,13.87,7610,7610,7330,9750,5250,7500,7420.97,1.15,0,-2934,7946,7722,7526,7302,7106,7835,7415,70,2250,500,4650,10,1,13923592,1023,-8.51,2.92,12,0.07,-864.00,2520.00,50958,20240104,-85.58,7200,20241115,2.08,50958,-85.58,20240104,7200,2.08,20241115,53300,-86.21,20240104,7200,2.08,20241115,0.86,N,432720,500,69 억,,160324,N,N,6,N,00,N 20241118,161158,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7500,100,2,1.35,550128280,73020,61.81,7330,7750,7330,9620,5180,7400,7534.48,1.14,0,626,7826,7612,7406,7192,6986,7720,7300,70,2220,500,4580,10,1,13923592,1044,-8.68,2.98,12,0.52,-864.00,2520.00,50958,20240104,-85.28,7200,20241115,4.17,50958,-85.28,20240104,7200,4.17,20241115,53300,-85.93,20240104,7200,4.17,20241115,0.87,N,432720,500,69 억,,158934,N,N,6,N,00,N 20241118,151214,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7510,110,2,1.49,540137350,71688,60.69,7330,7750,7330,9620,5180,7400,7535.03,1.14,0,664,7826,7612,7406,7192,6986,7720,7300,70,2220,500,4580,10,1,13923592,1046,-8.69,2.98,12,0.51,-864.00,2520.00,50958,20240104,-85.26,7200,20241115,4.31,50958,-85.26,20240104,7200,4.31,20241115,53300,-85.91,20240104,7200,4.31,20241115,0.87,N,432720,500,69 억,,158934,N,N,1,N,00,N 20241118,141217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,7450,50,2,0.68,485574180,64359,54.48,7330,7750,7330,9620,5180,7400,7545.34,1.14,0,867,7826,7612,7406,7192,6986,7720,7300,70,2220,500,4580,10,1,13923592,1037,-8.62,2.96,12,0.46,-864.00,2520.00,50958,20240104,-85.38,7200,20241115,3.47,50958,-85.38,20240104,7200,3.47,20241115,53300,-86.02,20240104,7200,3.47,20241115,0.87,N,432720,500,69 억,,158934,N,N,1,N,00,N diff --git a/433530/price/prices-20241101.csv b/433530/price/prices-20241101.csv index 757ecfef310a..a08ad22b866b 100644 --- a/433530/price/prices-20241101.csv +++ b/433530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161151,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-45,5,-2.19,51590775,25477,162.12,2075,2075,2010,2670,1440,2055,2024.99,0.38,0,-533,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.02,0.99,12,0.62,41.00,2032.00,2510,20241031,-19.92,1889,20231215,6.41,2510,-19.92,20241031,1921,4.63,20240104,2525,-20.40,20240705,1993,0.85,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N +20241119,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-35,5,-1.70,45705480,22549,143.49,2075,2075,2010,2670,1440,2055,2026.94,0.38,0,-532,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.27,0.99,12,0.55,41.00,2032.00,2510,20241031,-19.52,1889,20231215,6.93,2510,-19.52,20241031,1921,5.15,20240104,2525,-20.00,20240705,1993,1.35,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N +20241119,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-35,5,-1.70,42445650,20935,133.22,2075,2075,2010,2670,1440,2055,2027.50,0.38,0,-379,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.27,0.99,12,0.51,41.00,2032.00,2510,20241031,-19.52,1889,20231215,6.93,2510,-19.52,20241031,1921,5.15,20240104,2525,-20.00,20240705,1993,1.35,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N +20241119,131215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,32749695,16151,102.77,2075,2075,2010,2670,1440,2055,2027.72,0.38,0,-426,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.51,1.00,12,0.39,41.00,2032.00,2510,20241031,-19.12,1889,20231215,7.46,2510,-19.12,20241031,1921,5.67,20240104,2525,-19.60,20240705,1993,1.86,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N +20241119,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-35,5,-1.70,32670525,16112,102.53,2075,2075,2010,2670,1440,2055,2027.71,0.38,0,-464,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.27,0.99,12,0.39,41.00,2032.00,2510,20241031,-19.52,1889,20231215,6.93,2510,-19.52,20241031,1921,5.15,20240104,2525,-20.00,20240705,1993,1.35,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N +20241119,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-25,5,-1.22,23494400,11563,73.58,2075,2075,2020,2670,1440,2055,2031.86,0.38,0,-10,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,83,49.51,1.00,12,0.28,41.00,2032.00,2510,20241031,-19.12,1889,20231215,7.46,2510,-19.12,20241031,1921,5.67,20240104,2525,-19.60,20240705,1993,1.86,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N +20241119,101239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-10,5,-0.49,4399675,2145,13.65,2075,2075,2025,2670,1440,2055,2051.13,0.38,0,-32,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,84,49.88,1.01,12,0.05,41.00,2032.00,2510,20241031,-18.53,1889,20231215,8.26,2510,-18.53,20241031,1921,6.45,20240104,2525,-19.01,20240705,1993,2.61,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N +20241119,091239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,20,2,0.97,2075,1,0.01,2075,2075,2075,2670,1440,2055,2075.00,0.38,0,-1,2103,2079,2036,2012,1969,2088,2021,4,615,100,1430,5,1,4105000,85,50.61,1.02,12,0.00,41.00,2032.00,2510,20241031,-17.33,1889,20231215,9.85,2510,-17.33,20241031,1921,8.02,20240104,2525,-17.82,20240705,1993,4.11,20241118,0.52,N,433530,100,4 억,,15489,N,N,0,N,00,N 20241118,161158,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,10,2,0.49,32154811,15715,107.10,2055,2060,1993,2655,1435,2045,2046.06,0.44,0,-2761,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.12,1.01,12,0.38,41.00,2032.00,2510,20241031,-18.13,1889,20231215,8.79,2510,-18.13,20241031,1921,6.98,20240104,2525,-18.61,20240705,1993,3.11,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N 20241118,151214,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,10,2,0.49,27672856,13534,92.24,2055,2060,1993,2655,1435,2045,2044.69,0.44,0,-2761,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.12,1.01,12,0.33,41.00,2032.00,2510,20241031,-18.13,1889,20231215,8.79,2510,-18.13,20241031,1921,6.98,20240104,2525,-18.61,20240705,1993,3.11,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N 20241118,141217,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,5,2,0.24,27238226,13322,90.79,2055,2060,1993,2655,1435,2045,2044.60,0.44,0,-2573,2181,2112,2071,2002,1961,2092,1982,4,610,100,1430,5,1,4105000,84,50.00,1.01,12,0.32,41.00,2032.00,2510,20241031,-18.33,1889,20231215,8.52,2510,-18.33,20241031,1921,6.72,20240104,2525,-18.81,20240705,1993,2.86,20241118,0.52,N,433530,100,4 억,,18250,N,N,0,N,00,N diff --git a/434190/price/prices-20241101.csv b/434190/price/prices-20241101.csv index 3f8a2016f822..44f712edfd12 100644 --- a/434190/price/prices-20241101.csv +++ b/434190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161151,57,100.00,KONEX,,,N,N,N,N, ,N,5210,0,3,0.00,2428960,474,165.73,5380,5380,5100,5990,4430,5210,5124.39,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,384,-127.07,2.56,12,0.01,-41.00,2038.00,6700,20231110,-22.24,4350,20240423,19.77,6410,-18.72,20240215,4350,19.77,20240423,6410,-18.72,20240215,4350,19.77,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241119,151215,57,100.00,KONEX,,,N,N,N,N, ,N,5250,40,2,0.77,2173670,425,148.60,5380,5380,5100,5990,4430,5210,5114.52,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,387,-128.05,2.58,12,0.01,-41.00,2038.00,6700,20231110,-21.64,4350,20240423,20.69,6410,-18.10,20240215,4350,20.69,20240423,6410,-18.10,20240215,4350,20.69,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241119,141212,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-60,5,-1.15,2168420,424,148.25,5380,5380,5100,5990,4430,5210,5114.20,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,380,-125.61,2.53,12,0.01,-41.00,2038.00,6700,20231110,-23.13,4350,20240423,18.39,6410,-19.66,20240215,4350,18.39,20240423,6410,-19.66,20240215,4350,18.39,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241119,131215,57,100.00,KONEX,,,N,N,N,N, ,N,5150,-60,5,-1.15,2168420,424,148.25,5380,5380,5100,5990,4430,5210,5114.20,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,380,-125.61,2.53,12,0.01,-41.00,2038.00,6700,20231110,-23.13,4350,20240423,18.39,6410,-19.66,20240215,4350,18.39,20240423,6410,-19.66,20240215,4350,18.39,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241119,121201,57,100.00,KONEX,,,N,N,N,N, ,N,5130,-80,5,-1.54,2157910,422,147.55,5380,5380,5100,5990,4430,5210,5113.53,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,378,-125.12,2.52,12,0.01,-41.00,2038.00,6700,20231110,-23.43,4350,20240423,17.93,6410,-19.97,20240215,4350,17.93,20240423,6410,-19.97,20240215,4350,17.93,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241119,111214,57,100.00,KONEX,,,N,N,N,N, ,N,5110,-100,5,-1.92,2147430,420,146.85,5380,5380,5100,5990,4430,5210,5112.93,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,377,-124.63,2.51,12,0.01,-41.00,2038.00,6700,20231110,-23.73,4350,20240423,17.47,6410,-20.28,20240215,4350,17.47,20240423,6410,-20.28,20240215,4350,17.47,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241119,101240,57,100.00,KONEX,,,N,N,N,N, ,N,5100,-110,5,-2.11,828030,162,56.64,5380,5380,5100,5990,4430,5210,5111.30,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,376,-124.39,2.50,12,0.00,-41.00,2038.00,6700,20231110,-23.88,4350,20240423,17.24,6410,-20.44,20240215,4350,17.24,20240423,6410,-20.44,20240215,4350,17.24,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N +20241119,091240,57,100.00,KONEX,,,N,N,N,N, ,N,5380,170,2,3.26,5380,1,0.35,5380,5380,5380,5990,4430,5210,5380.00,0.00,0,0,5543,5376,5213,5046,4883,5460,5130,37,780,500,3230,10,1,7369434,396,-131.22,2.64,12,0.00,-41.00,2038.00,6700,20231110,-19.70,4350,20240423,23.68,6410,-16.07,20240215,4350,23.68,20240423,6410,-16.07,20240215,4350,23.68,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241118,161158,57,100.00,KONEX,,,N,N,N,N, ,N,5210,110,2,2.16,1485790,286,25.63,5200,5380,5050,5860,4340,5100,5195.07,0.00,0,0,5453,5276,5093,4916,4733,5185,4825,37,760,500,3160,10,1,7369434,384,-127.07,2.56,12,0.00,-41.00,2038.00,6700,20231110,-22.24,4350,20240423,19.77,6410,-18.72,20240215,4350,19.77,20240423,6410,-18.72,20240215,4350,19.77,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241118,151214,57,100.00,KONEX,,,N,N,N,N, ,N,5170,70,2,1.37,1219920,235,21.06,5200,5380,5050,5860,4340,5100,5191.15,0.00,0,0,5453,5276,5093,4916,4733,5185,4825,37,760,500,3160,10,1,7369434,381,-126.10,2.54,12,0.00,-41.00,2038.00,6700,20231110,-22.84,4350,20240423,18.85,6410,-19.34,20240215,4350,18.85,20240423,6410,-19.34,20240215,4350,18.85,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N 20241118,141217,57,100.00,KONEX,,,N,N,N,N, ,N,5160,60,2,1.18,1209370,233,20.88,5200,5380,5050,5860,4340,5100,5190.43,0.00,0,0,5453,5276,5093,4916,4733,5185,4825,37,760,500,3160,10,1,7369434,380,-125.85,2.53,12,0.00,-41.00,2038.00,6700,20231110,-22.99,4350,20240423,18.62,6410,-19.50,20240215,4350,18.62,20240423,6410,-19.50,20240215,4350,18.62,20240423,0.00,N,434190,500,36 억,,0,N,N,0,N,00,N diff --git a/434480/price/prices-20241101.csv b/434480/price/prices-20241101.csv index 651954eb0720..066e1d0dd37f 100644 --- a/434480/price/prices-20241101.csv +++ b/434480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161151,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3540,65,2,1.87,315703635,91395,90.43,3435,3540,3405,4515,2435,3475,3454.21,0.90,0,-4638,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,434,-30.52,1.25,12,0.75,-116.00,2827.00,8300,20240403,-57.35,2950,20240805,20.00,8300,-57.35,20240403,2950,20.00,20240805,8300,-57.35,20240403,2950,20.00,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N +20241119,151216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3490,15,2,0.43,277284665,80491,79.64,3435,3500,3405,4515,2435,3475,3444.89,0.90,0,-4124,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,428,-30.09,1.23,12,0.66,-116.00,2827.00,8300,20240403,-57.95,2950,20240805,18.31,8300,-57.95,20240403,2950,18.31,20240805,8300,-57.95,20240403,2950,18.31,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N +20241119,141212,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3480,5,2,0.14,211630690,61460,60.81,3435,3500,3405,4515,2435,3475,3443.35,0.90,0,-7144,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,426,-30.00,1.23,12,0.50,-116.00,2827.00,8300,20240403,-58.07,2950,20240805,17.97,8300,-58.07,20240403,2950,17.97,20240805,8300,-58.07,20240403,2950,17.97,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N +20241119,131216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,-20,5,-0.58,167253745,48685,48.17,3435,3485,3405,4515,2435,3475,3435.36,0.90,0,-1572,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,423,-29.78,1.22,12,0.40,-116.00,2827.00,8300,20240403,-58.37,2950,20240805,17.12,8300,-58.37,20240403,2950,17.12,20240805,8300,-58.37,20240403,2950,17.12,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N +20241119,121201,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,-55,5,-1.58,143538945,41800,41.36,3435,3485,3405,4515,2435,3475,3433.87,0.90,0,-534,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,419,-29.48,1.21,12,0.34,-116.00,2827.00,8300,20240403,-58.80,2950,20240805,15.93,8300,-58.80,20240403,2950,15.93,20240805,8300,-58.80,20240403,2950,15.93,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N +20241119,111214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3420,-55,5,-1.58,116344585,33861,33.50,3435,3485,3405,4515,2435,3475,3435.85,0.90,0,5592,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,419,-29.48,1.21,12,0.28,-116.00,2827.00,8300,20240403,-58.80,2950,20240805,15.93,8300,-58.80,20240403,2950,15.93,20240805,8300,-58.80,20240403,2950,15.93,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N +20241119,101240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3430,-45,5,-1.29,103384680,30082,29.76,3435,3485,3405,4515,2435,3475,3436.66,0.90,0,7103,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,420,-29.57,1.21,12,0.25,-116.00,2827.00,8300,20240403,-58.67,2950,20240805,16.27,8300,-58.67,20240403,2950,16.27,20240805,8300,-58.67,20240403,2950,16.27,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N +20241119,091240,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3460,-15,5,-0.43,38116645,11093,10.98,3435,3460,3425,4515,2435,3475,3435.82,0.90,0,2941,3641,3557,3446,3362,3251,3600,3405,12,1040,100,2150,5,1,12253300,424,-29.83,1.22,12,0.09,-116.00,2827.00,8300,20240403,-58.31,2950,20240805,17.29,8300,-58.31,20240403,2950,17.29,20240805,8300,-58.31,20240403,2950,17.29,20240805,5.01,N,434480,100,12 억,,110818,N,N,0,N,00,N 20241118,161158,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3475,130,2,3.89,344565155,99507,54.96,3335,3530,3335,4345,2345,3345,3462.68,0.63,0,34083,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,426,-29.96,1.23,12,0.81,-116.00,2827.00,8300,20240403,-58.13,2950,20240805,17.80,8300,-58.13,20240403,2950,17.80,20240805,8300,-58.13,20240403,2950,17.80,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N 20241118,151214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3455,110,2,3.29,314610075,90875,50.19,3335,3530,3335,4345,2345,3345,3462.01,0.63,0,29022,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,423,-29.78,1.22,12,0.74,-116.00,2827.00,8300,20240403,-58.37,2950,20240805,17.12,8300,-58.37,20240403,2950,17.12,20240805,8300,-58.37,20240403,2950,17.12,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N 20241118,141218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3465,120,2,3.59,274477915,79247,43.77,3335,3530,3335,4345,2345,3345,3463.57,0.63,0,25882,3551,3447,3331,3227,3111,3500,3280,12,1000,100,2070,5,1,12253300,425,-29.87,1.23,12,0.65,-116.00,2827.00,8300,20240403,-58.25,2950,20240805,17.46,8300,-58.25,20240403,2950,17.46,20240805,8300,-58.25,20240403,2950,17.46,20240805,5.20,N,434480,100,12 억,,76754,N,N,0,N,00,N diff --git a/435380/price/prices-20241101.csv b/435380/price/prices-20241101.csv index 77ac1d7b758d..46e11c635ebd 100644 --- a/435380/price/prices-20241101.csv +++ b/435380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,67155770,32365,99.60,2075,2080,2070,2700,1460,2080,2074.95,0.02,0,1367,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.43,1.02,12,0.56,54.00,2039.00,2210,20240701,-6.11,2000,20231121,3.75,2210,-6.11,20240701,2045,1.47,20240103,2210,-6.11,20240701,2000,3.75,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N +20241119,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,54684970,26355,81.10,2075,2080,2070,2700,1460,2080,2074.94,0.02,0,1357,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.46,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N +20241119,141212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,54464510,26249,80.78,2075,2080,2070,2700,1460,2080,2074.92,0.02,0,1271,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.46,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N +20241119,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,41985465,20233,62.26,2075,2080,2070,2700,1460,2080,2075.10,0.02,0,260,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.35,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N +20241119,121201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,40967800,19743,60.76,2075,2080,2075,2700,1460,2080,2075.05,0.02,0,63,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.34,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N +20241119,111214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,40398800,19469,59.91,2075,2080,2075,2700,1460,2080,2075.03,0.02,0,-9,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.34,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N +20241119,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,11047450,5324,16.38,2075,2080,2075,2700,1460,2080,2075.03,0.02,0,-104,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.09,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N +20241119,091240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.02,0,0,2086,2082,2076,2072,2066,2085,2075,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.00,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1360,N,N,0,N,00,N 20241118,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,67415635,32496,235.34,2075,2080,2070,2695,1455,2075,2074.58,0.02,0,968,2085,2080,2075,2070,2065,2077,2067,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.57,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1226,N,N,0,N,00,N 20241118,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,67274265,32428,234.85,2075,2080,2070,2695,1455,2075,2074.57,0.02,0,960,2085,2080,2075,2070,2065,2077,2067,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.57,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1226,N,N,0,N,00,N 20241118,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,66710650,32157,232.89,2075,2080,2070,2695,1455,2075,2074.53,0.02,0,757,2085,2080,2075,2070,2065,2077,2067,6,620,100,1490,5,1,5730000,119,38.52,1.02,12,0.56,54.00,2039.00,2210,20240701,-5.88,2000,20231121,4.00,2210,-5.88,20240701,2045,1.71,20240103,2210,-5.88,20240701,2000,4.00,20231121,0.00,N,435380,100,5 억,,1226,N,N,0,N,00,N diff --git a/435620/price/prices-20241101.csv b/435620/price/prices-20241101.csv index df1cee045b3c..039d957ec819 100644 --- a/435620/price/prices-20241101.csv +++ b/435620/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-10,5,-0.10,161755490,15582,385.41,10380,10390,10370,13520,7280,10400,10380.92,0.18,0,-34,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.41,1.03,12,0.36,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N +20241119,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-10,5,-0.10,161703540,15577,385.28,10380,10390,10370,13520,7280,10400,10380.92,0.18,0,-34,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.41,1.03,12,0.36,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N +20241119,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-10,5,-0.10,143855240,13859,342.79,10380,10390,10370,13520,7280,10400,10379.91,0.18,0,-34,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.41,1.03,12,0.32,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N +20241119,131216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-20,5,-0.19,132073850,12724,314.72,10380,10390,10370,13520,7280,10400,10379.90,0.18,0,-34,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.38,1.03,12,0.30,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N +20241119,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-20,5,-0.19,131970050,12714,314.47,10380,10390,10370,13520,7280,10400,10379.90,0.18,0,-34,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.38,1.03,12,0.30,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N +20241119,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-20,5,-0.19,115861510,11162,276.08,10380,10390,10370,13520,7280,10400,10380.00,0.18,0,-34,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.38,1.03,12,0.26,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N +20241119,101240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-10,5,-0.10,80019320,7709,190.68,10380,10390,10370,13520,7280,10400,10379.99,0.18,0,-34,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.41,1.03,12,0.18,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N +20241119,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-20,5,-0.19,26157600,2520,62.33,10380,10380,10380,13520,7280,10400,10380.00,0.18,0,0,10426,10412,10386,10372,10346,10420,10380,22,3120,500,7280,10,1,4302000,447,33.38,1.03,12,0.06,311.00,10070.00,10430,20241111,-0.48,9180,20231222,13.07,10430,-0.48,20241111,9300,11.61,20240213,10430,-0.48,20241111,9180,13.07,20231222,0.00,N,435620,500,21 억,,7591,N,N,0,N,00,N 20241118,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,42036150,4043,16.27,10380,10400,10360,13520,7280,10400,10397.27,0.18,0,-56,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.09,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N 20241118,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,8454550,814,3.28,10380,10400,10360,13520,7280,10400,10386.43,0.18,0,-54,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.44,1.03,12,0.02,311.00,10070.00,10430,20241111,-0.29,9180,20231222,13.29,10430,-0.29,20241111,9300,11.83,20240213,10430,-0.29,20241111,9180,13.29,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N 20241118,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-10,5,-0.10,5732610,552,2.22,10380,10400,10360,13520,7280,10400,10385.16,0.18,0,-13,10433,10416,10383,10366,10333,10425,10375,22,3120,500,7280,10,1,4302000,447,33.41,1.03,12,0.01,311.00,10070.00,10430,20241111,-0.38,9180,20231222,13.18,10430,-0.38,20241111,9300,11.72,20240213,10430,-0.38,20241111,9180,13.18,20231222,0.00,N,435620,500,21 억,,7647,N,N,0,N,00,N diff --git a/435870/price/prices-20241101.csv b/435870/price/prices-20241101.csv index 3504e6e68a7e..3ab7027e9d8a 100644 --- a/435870/price/prices-20241101.csv +++ b/435870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161152,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,19543760,9397,266.81,2075,2095,2075,2730,1470,2100,2079.79,0.00,0,-31,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,78,83.60,1.05,12,0.25,25.00,1983.00,2190,20240719,-4.57,2070,20241114,0.97,2190,-4.57,20240719,2070,0.97,20241114,2240,-6.70,20231120,2070,0.97,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241119,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,19543760,9397,266.81,2075,2095,2075,2730,1470,2100,2079.79,0.00,0,-31,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,78,83.60,1.05,12,0.25,25.00,1983.00,2190,20240719,-4.57,2070,20241114,0.97,2190,-4.57,20240719,2070,0.97,20241114,2240,-6.70,20231120,2070,0.97,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241119,141213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-15,5,-0.71,12717370,6126,173.94,2075,2095,2075,2730,1470,2100,2075.97,0.00,0,-31,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,78,83.40,1.05,12,0.16,25.00,1983.00,2190,20240719,-4.79,2070,20241114,0.72,2190,-4.79,20240719,2070,0.72,20241114,2240,-6.92,20231120,2070,0.72,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241119,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,12640225,6089,172.88,2075,2095,2075,2730,1470,2100,2075.91,0.00,0,-31,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,77,83.20,1.05,12,0.16,25.00,1983.00,2190,20240719,-5.02,2070,20241114,0.48,2190,-5.02,20240719,2070,0.48,20241114,2240,-7.14,20231120,2070,0.48,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241119,121202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-20,5,-0.95,12640225,6089,172.88,2075,2095,2075,2730,1470,2100,2075.91,0.00,0,-31,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,77,83.20,1.05,12,0.16,25.00,1983.00,2190,20240719,-5.02,2070,20241114,0.48,2190,-5.02,20240719,2070,0.48,20241114,2240,-7.14,20231120,2070,0.48,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241119,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,10589345,5103,144.89,2075,2095,2075,2730,1470,2100,2075.12,0.00,0,-31,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,78,83.80,1.06,12,0.14,25.00,1983.00,2190,20240719,-4.34,2070,20241114,1.21,2190,-4.34,20240719,2070,1.21,20241114,2240,-6.47,20231120,2070,1.21,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241119,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,10589345,5103,144.89,2075,2095,2075,2730,1470,2100,2075.12,0.00,0,-31,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,78,83.80,1.06,12,0.14,25.00,1983.00,2190,20240719,-4.34,2070,20241114,1.21,2190,-4.34,20240719,2070,1.21,20241114,2240,-6.47,20231120,2070,1.21,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N +20241119,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.00,0,0,2116,2107,2091,2082,2066,2112,2087,4,630,100,1470,5,1,3720000,78,84.00,1.06,12,0.00,25.00,1983.00,2190,20240719,-4.11,2070,20241114,1.45,2190,-4.11,20240719,2070,1.45,20241114,2240,-6.25,20231120,2070,1.45,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241118,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,10,2,0.48,7325590,3522,181.45,2080,2100,2075,2715,1465,2090,2079.95,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,78,84.00,1.06,12,0.09,25.00,1983.00,2190,20240719,-4.11,2070,20241114,1.45,2190,-4.11,20240719,2070,1.45,20241114,2240,-6.25,20231120,2070,1.45,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241118,151215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,7291990,3506,180.63,2080,2090,2075,2715,1465,2090,2079.86,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,78,83.60,1.05,12,0.09,25.00,1983.00,2190,20240719,-4.57,2070,20241114,0.97,2190,-4.57,20240719,2070,0.97,20241114,2240,-6.70,20231120,2070,0.97,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N 20241118,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,7279450,3500,180.32,2080,2080,2075,2715,1465,2090,2079.84,0.00,0,0,2113,2101,2088,2076,2063,2107,2082,4,625,100,1460,5,1,3720000,77,83.20,1.05,12,0.09,25.00,1983.00,2190,20240719,-5.02,2070,20241114,0.48,2190,-5.02,20240719,2070,0.48,20241114,2240,-7.14,20231120,2070,0.48,20241114,0.00,N,435870,100,3 억,,0,N,N,0,N,00,N diff --git a/437730/price/prices-20241101.csv b/437730/price/prices-20241101.csv index d5a939f7afc2..b69dc0c1c22c 100644 --- a/437730/price/prices-20241101.csv +++ b/437730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161152,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7340,-250,5,-3.29,2157980540,290484,41.48,7610,7690,7240,9860,5320,7590,7429.06,1.62,0,-43841,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2327,19.89,3.87,12,0.92,369.00,1897.00,23150,20240321,-68.29,5987,20240805,22.60,23150,-68.29,20240321,5987,22.60,20240805,69400,-89.42,20240321,6520,12.58,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N +20241119,151217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7340,-250,5,-3.29,2084734490,280502,40.05,7610,7690,7240,9860,5320,7590,7432.09,1.62,0,-43059,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2327,19.89,3.87,12,0.88,369.00,1897.00,23150,20240321,-68.29,5987,20240805,22.60,23150,-68.29,20240321,5987,22.60,20240805,69400,-89.42,20240321,6520,12.58,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N +20241119,141213,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7320,-270,5,-3.56,1924963400,258667,36.94,7610,7690,7240,9860,5320,7590,7441.79,1.62,0,-47616,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2321,19.84,3.86,12,0.82,369.00,1897.00,23150,20240321,-68.38,5987,20240805,22.26,23150,-68.38,20240321,5987,22.26,20240805,69400,-89.45,20240321,6520,12.27,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N +20241119,131217,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7340,-250,5,-3.29,1691613430,226693,32.37,7610,7690,7300,9860,5320,7590,7462.07,1.62,0,-44830,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2327,19.89,3.87,12,0.71,369.00,1897.00,23150,20240321,-68.29,5987,20240805,22.60,23150,-68.29,20240321,5987,22.60,20240805,69400,-89.42,20240321,6520,12.58,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N +20241119,121202,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7430,-160,5,-2.11,1458123300,194910,27.83,7610,7690,7350,9860,5320,7590,7480.94,1.62,0,-42205,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2356,20.14,3.92,12,0.61,369.00,1897.00,23150,20240321,-67.90,5987,20240805,24.10,23150,-67.90,20240321,5987,24.10,20240805,69400,-89.29,20240321,6520,13.96,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N +20241119,111215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7420,-170,5,-2.24,1246826030,166386,23.76,7610,7690,7350,9860,5320,7590,7493.51,1.62,0,-38976,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2353,20.11,3.91,12,0.52,369.00,1897.00,23150,20240321,-67.95,5987,20240805,23.94,23150,-67.95,20240321,5987,23.94,20240805,69400,-89.31,20240321,6520,13.80,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N +20241119,101241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7460,-130,5,-1.71,1008810460,134220,19.17,7610,7690,7390,9860,5320,7590,7516.03,1.62,0,-33322,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2365,20.22,3.93,12,0.42,369.00,1897.00,23150,20240321,-67.78,5987,20240805,24.60,23150,-67.78,20240321,5987,24.60,20240805,69400,-89.25,20240321,6520,14.42,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N +20241119,091241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7610,20,2,0.26,309963650,41362,5.91,7610,7620,7400,9860,5320,7590,7493.64,1.62,0,-89,8410,8000,7360,6950,6310,8205,7155,159,2270,500,4850,10,1,31707567,2413,20.62,4.01,12,0.13,369.00,1897.00,23150,20240321,-67.13,5987,20240805,27.11,23150,-67.13,20240321,5987,27.11,20240805,69400,-89.03,20240321,6520,16.72,20241115,0.46,N,437730,500,158 억,,512152,N,N,0,N,00,N 20241118,161159,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7590,470,2,6.60,5222961310,696076,101.25,7070,7770,6720,9250,4990,7120,7503.17,1.44,0,54569,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2407,20.57,4.00,12,2.20,369.00,1897.00,23150,20240321,-67.21,5987,20240805,26.77,23150,-67.21,20240321,5987,26.77,20240805,69400,-89.06,20240321,6520,16.41,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N 20241118,151215,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7550,430,2,6.04,5081027220,677320,98.52,7070,7770,6720,9250,4990,7120,7501.66,1.44,0,52228,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2394,20.46,3.98,12,2.14,369.00,1897.00,23150,20240321,-67.39,5987,20240805,26.11,23150,-67.39,20240321,5987,26.11,20240805,69400,-89.12,20240321,6520,15.80,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N 20241118,141219,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,7370,250,2,3.51,4731791130,630500,91.71,7070,7770,6720,9250,4990,7120,7504.82,1.44,0,61466,7946,7532,7026,6612,6106,7740,6820,159,2130,500,4550,10,1,31707567,2337,19.97,3.89,12,1.99,369.00,1897.00,23150,20240321,-68.16,5987,20240805,23.10,23150,-68.16,20240321,5987,23.10,20240805,69400,-89.38,20240321,6520,13.04,20241115,0.50,N,437730,500,158 억,,457349,N,N,0,N,00,N diff --git a/437780/price/prices-20241101.csv b/437780/price/prices-20241101.csv index b87d78122fc8..161d32433e5d 100644 --- a/437780/price/prices-20241101.csv +++ b/437780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161153,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,27581500,13210,286.18,2095,2100,2085,2710,1460,2085,2087.93,0.02,0,146,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.26,53.00,1902.00,2265,20240626,-7.73,2035,20231114,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2035,2.70,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N +20241119,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,27527160,13184,285.62,2095,2100,2085,2710,1460,2085,2087.92,0.02,0,172,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.26,53.00,1902.00,2265,20240626,-7.28,2035,20231114,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2035,3.19,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N +20241119,141214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,21649180,10370,224.65,2095,2100,2085,2710,1460,2085,2087.67,0.02,0,150,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,105,39.34,1.10,12,0.21,53.00,1902.00,2265,20240626,-7.95,2035,20231114,2.46,2265,-7.95,20240626,2070,0.72,20241115,2265,-7.95,20240626,2035,2.46,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N +20241119,131217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,12650320,6054,131.15,2095,2100,2085,2710,1460,2085,2089.58,0.02,0,150,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,105,39.34,1.10,12,0.12,53.00,1902.00,2265,20240626,-7.95,2035,20231114,2.46,2265,-7.95,20240626,2070,0.72,20241115,2265,-7.95,20240626,2035,2.46,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N +20241119,121203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,11770450,5632,122.01,2095,2100,2085,2710,1460,2085,2089.92,0.02,0,150,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,105,39.34,1.10,12,0.11,53.00,1902.00,2265,20240626,-7.95,2035,20231114,2.46,2265,-7.95,20240626,2070,0.72,20241115,2265,-7.95,20240626,2035,2.46,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N +20241119,111215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,8251170,3948,85.53,2095,2100,2085,2710,1460,2085,2089.96,0.02,0,13,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,105,39.43,1.10,12,0.08,53.00,1902.00,2265,20240626,-7.73,2035,20231114,2.70,2265,-7.73,20240626,2070,0.97,20241115,2265,-7.73,20240626,2035,2.70,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N +20241119,101241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,15,2,0.72,152980,73,1.58,2095,2100,2090,2710,1460,2085,2095.62,0.02,0,1,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,106,39.62,1.10,12,0.00,53.00,1902.00,2265,20240626,-7.28,2035,20231114,3.19,2265,-7.28,20240626,2070,1.45,20241115,2265,-7.28,20240626,2035,3.19,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N +20241119,091241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.02,0,0,2131,2107,2096,2072,2061,2102,2067,5,625,100,1500,5,1,5030000,105,39.34,1.10,12,0.00,53.00,1902.00,2265,20240626,-7.95,2035,20231114,2.46,2265,-7.95,20240626,2070,0.72,20241115,2265,-7.95,20240626,2035,2.46,20231123,0.00,N,437780,100,5 억,,1035,N,N,0,N,00,N 20241118,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,9658850,4616,9.82,2085,2120,2085,2715,1465,2090,2092.47,0.02,0,422,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,105,39.34,1.10,12,0.09,53.00,1902.00,2265,20240626,-7.95,2035,20231114,2.46,2265,-7.95,20240626,2070,0.72,20241115,2265,-7.95,20240626,2035,2.46,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N 20241118,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,8194705,3915,8.33,2085,2120,2085,2715,1465,2090,2093.16,0.02,0,410,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,106,39.81,1.11,12,0.08,53.00,1902.00,2265,20240626,-6.84,2035,20231114,3.69,2265,-6.84,20240626,2070,1.93,20241115,2265,-6.84,20240626,2035,3.69,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N 20241118,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,20,2,0.96,7907790,3779,8.04,2085,2120,2085,2715,1465,2090,2092.56,0.02,0,306,2110,2100,2085,2075,2060,2105,2080,5,625,100,1500,5,1,5030000,106,39.81,1.11,12,0.08,53.00,1902.00,2265,20240626,-6.84,2035,20231114,3.69,2265,-6.84,20240626,2070,1.93,20241115,2265,-6.84,20240626,2035,3.69,20231123,0.00,N,437780,100,5 억,,1030,N,N,0,N,00,N diff --git a/438220/price/prices-20241101.csv b/438220/price/prices-20241101.csv index b7cad2827882..8f59809ed282 100644 --- a/438220/price/prices-20241101.csv +++ b/438220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161153,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N +20241119,151217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N +20241119,141214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N +20241119,131217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N +20241119,121203,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N +20241119,111216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N +20241119,101241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N +20241119,091242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N 20241118,161200,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N 20241118,151216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N 20241118,141219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2605,0,3,0.00,0,0,0.00,0,0,0,3385,1825,2605,0.00,1.59,0,0,2605,2605,2605,2605,2605,2605,2605,6,780,100,0,5,1,5640000,147,48.24,1.33,12,0.00,54.00,1957.00,3355,20240703,-22.35,1936,20240805,34.56,3355,-22.35,20240703,1936,34.56,20240805,3355,-22.35,20240703,1936,34.56,20240805,0.52,N,438220,100,5 억,,89560,N,N,0,N,00,N diff --git a/438580/price/prices-20241101.csv b/438580/price/prices-20241101.csv index 915823a05539..dab2301c3e3b 100644 --- a/438580/price/prices-20241101.csv +++ b/438580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161153,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2110,-30,5,-1.40,40227995,19168,22032.18,2175,2175,2070,2780,1500,2140,2098.71,0.03,0,601,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.37,1.12,12,0.63,51.00,1881.00,2400,20240313,-12.08,2070,20241119,1.93,2400,-12.08,20240313,2070,1.93,20241119,2460,-14.23,20231120,2070,1.93,20241119,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N +20241119,151217,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-25,5,-1.17,39620315,18880,21701.15,2175,2175,2070,2780,1500,2140,2098.53,0.03,0,676,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.47,1.12,12,0.63,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2400,-11.88,20240313,2070,2.17,20241119,2460,-14.02,20231120,2070,2.17,20241119,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N +20241119,141214,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-25,5,-1.17,39504255,18825,21637.93,2175,2175,2070,2780,1500,2140,2098.50,0.03,0,677,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.47,1.12,12,0.62,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2400,-11.88,20240313,2070,2.17,20241119,2460,-14.02,20231120,2070,2.17,20241119,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N +20241119,131218,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-25,5,-1.17,39504255,18825,21637.93,2175,2175,2070,2780,1500,2140,2098.50,0.03,0,677,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.47,1.12,12,0.62,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2400,-11.88,20240313,2070,2.17,20241119,2460,-14.02,20231120,2070,2.17,20241119,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N +20241119,121203,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-25,5,-1.17,39480990,18814,21625.29,2175,2175,2070,2780,1500,2140,2098.49,0.03,0,676,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.47,1.12,12,0.62,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2400,-11.88,20240313,2070,2.17,20241119,2460,-14.02,20231120,2070,2.17,20241119,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N +20241119,111216,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-25,5,-1.17,39459840,18804,21613.79,2175,2175,2070,2780,1500,2140,2098.48,0.03,0,676,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.47,1.12,12,0.62,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2400,-11.88,20240313,2070,2.17,20241119,2460,-14.02,20231120,2070,2.17,20241119,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N +20241119,101242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-25,5,-1.17,39190570,18676,21466.67,2175,2175,2070,2780,1500,2140,2098.45,0.03,0,676,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.47,1.12,12,0.62,51.00,1881.00,2400,20240313,-11.88,2070,20241119,2.17,2400,-11.88,20240313,2070,2.17,20241119,2460,-14.02,20231120,2070,2.17,20241119,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N +20241119,091242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,2152180,1008,1158.62,2175,2175,2135,2780,1500,2140,2135.10,0.03,0,0,2210,2175,2140,2105,2070,2157,2087,3,640,100,1490,5,1,3020000,64,41.86,1.14,12,0.03,51.00,1881.00,2400,20240313,-11.04,2100,20241115,1.67,2400,-11.04,20240313,2100,1.67,20241115,2460,-13.21,20231120,2100,1.67,20241115,0.00,N,438580,100,3 억,,918,N,N,0,N,00,N 20241118,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,10,2,0.47,185345,87,0.77,2175,2175,2105,2765,1495,2130,2130.40,0.03,0,-8,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,65,41.96,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.83,2100,20241115,1.90,2400,-10.83,20240313,2100,1.90,20241115,2460,-13.01,20231120,2100,1.90,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N 20241118,151216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,127565,60,0.53,2175,2175,2105,2765,1495,2130,2126.08,0.03,0,-7,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2100,20241115,2.14,2400,-10.62,20240313,2100,2.14,20241115,2460,-12.80,20231120,2100,2.14,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N 20241118,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,15,2,0.70,127565,60,0.53,2175,2175,2105,2765,1495,2130,2126.08,0.03,0,-7,2283,2206,2153,2076,2023,2180,2050,3,635,100,1490,5,1,3020000,65,42.06,1.14,12,0.00,51.00,1881.00,2400,20240313,-10.62,2100,20241115,2.14,2400,-10.62,20240313,2100,2.14,20241115,2460,-12.80,20231120,2100,2.14,20241115,0.00,N,438580,100,3 억,,926,N,N,0,N,00,N diff --git a/438700/price/prices-20241101.csv b/438700/price/prices-20241101.csv index c8df882d15e0..758ecf03c763 100644 --- a/438700/price/prices-20241101.csv +++ b/438700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161154,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,0,3,0.00,77971585,27266,161.90,2820,2915,2800,3730,2010,2870,2859.63,2.06,0,4343,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,320,-2.72,0.71,12,0.24,-1054.00,4056.00,11250,20240109,-74.49,2665,20241115,7.69,11250,-74.49,20240109,2665,7.69,20241115,11250,-74.49,20240109,2665,7.69,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N +20241119,151218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2885,15,2,0.52,76564470,26776,158.99,2820,2915,2800,3730,2010,2870,2859.44,2.06,0,4126,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,322,-2.74,0.71,12,0.24,-1054.00,4056.00,11250,20240109,-74.36,2665,20241115,8.26,11250,-74.36,20240109,2665,8.26,20241115,11250,-74.36,20240109,2665,8.26,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N +20241119,141214,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,0,3,0.00,69039115,24155,143.43,2820,2915,2800,3730,2010,2870,2858.17,2.06,0,3510,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,320,-2.72,0.71,12,0.22,-1054.00,4056.00,11250,20240109,-74.49,2665,20241115,7.69,11250,-74.49,20240109,2665,7.69,20241115,11250,-74.49,20240109,2665,7.69,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N +20241119,131218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2900,30,2,1.05,55542530,19476,115.65,2820,2915,2800,3730,2010,2870,2851.84,2.06,0,2295,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,323,-2.75,0.71,12,0.17,-1054.00,4056.00,11250,20240109,-74.22,2665,20241115,8.82,11250,-74.22,20240109,2665,8.82,20241115,11250,-74.22,20240109,2665,8.82,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N +20241119,121203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2895,25,2,0.87,41694640,14692,87.24,2820,2900,2800,3730,2010,2870,2837.91,2.06,0,2082,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,323,-2.75,0.71,12,0.13,-1054.00,4056.00,11250,20240109,-74.27,2665,20241115,8.63,11250,-74.27,20240109,2665,8.63,20241115,11250,-74.27,20240109,2665,8.63,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N +20241119,111216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,0,3,0.00,37820160,13349,79.26,2820,2900,2800,3730,2010,2870,2833.18,2.06,0,2326,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,320,-2.72,0.71,12,0.12,-1054.00,4056.00,11250,20240109,-74.49,2665,20241115,7.69,11250,-74.49,20240109,2665,7.69,20241115,11250,-74.49,20240109,2665,7.69,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N +20241119,101242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,-5,5,-0.17,35130285,12413,73.71,2820,2900,2800,3730,2010,2870,2830.12,2.06,0,2568,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,319,-2.72,0.71,12,0.11,-1054.00,4056.00,11250,20240109,-74.53,2665,20241115,7.50,11250,-74.53,20240109,2665,7.50,20241115,11250,-74.53,20240109,2665,7.50,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N +20241119,091242,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,0,3,0.00,9628625,3401,20.19,2820,2870,2820,3730,2010,2870,2831.12,2.06,0,376,2996,2932,2836,2772,2676,2965,2805,56,860,500,2000,5,1,11144890,320,-2.72,0.71,12,0.03,-1054.00,4056.00,11250,20240109,-74.49,2665,20241115,7.69,11250,-74.49,20240109,2665,7.69,20241115,11250,-74.49,20240109,2665,7.69,20241115,0.20,N,438700,500,55 억,,229527,N,N,0,N,00,N 20241118,161200,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2870,90,2,3.24,44842280,15747,34.82,2740,2900,2740,3610,1950,2780,2847.67,2.04,0,1163,2970,2875,2770,2675,2570,2922,2722,56,830,500,1940,5,1,11144890,320,-2.72,0.71,12,0.14,-1054.00,4056.00,11250,20240109,-74.49,2665,20241115,7.69,11250,-74.49,20240109,2665,7.69,20241115,11250,-74.49,20240109,2665,7.69,20241115,0.23,N,438700,500,55 억,,227772,N,N,0,N,00,N 20241118,151216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2850,70,2,2.52,43203585,15175,33.56,2740,2900,2740,3610,1950,2780,2847.02,2.04,0,1091,2970,2875,2770,2675,2570,2922,2722,56,830,500,1940,5,1,11144890,318,-2.70,0.70,12,0.14,-1054.00,4056.00,11250,20240109,-74.67,2665,20241115,6.94,11250,-74.67,20240109,2665,6.94,20241115,11250,-74.67,20240109,2665,6.94,20241115,0.23,N,438700,500,55 억,,227772,N,N,0,N,00,N 20241118,141220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2865,85,2,3.06,40004710,14054,31.08,2740,2900,2740,3610,1950,2780,2846.50,2.04,0,326,2970,2875,2770,2675,2570,2922,2722,56,830,500,1940,5,1,11144890,319,-2.72,0.71,12,0.13,-1054.00,4056.00,11250,20240109,-74.53,2665,20241115,7.50,11250,-74.53,20240109,2665,7.50,20241115,11250,-74.53,20240109,2665,7.50,20241115,0.23,N,438700,500,55 억,,227772,N,N,0,N,00,N diff --git a/439090/price/prices-20241101.csv b/439090/price/prices-20241101.csv index 0d4fa66a2dfb..8bbd5a92d7a6 100644 --- a/439090/price/prices-20241101.csv +++ b/439090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161154,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16920,150,2,0.89,2152102230,127961,69.78,16710,17100,16610,21800,11740,16770,16817.60,0.00,0,9801,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2771,22.59,2.86,12,0.78,749.00,5925.00,30850,20240613,-45.15,16050,20241114,5.42,30850,-45.15,20240613,16050,5.42,20241114,30850,-45.15,20240613,16050,5.42,20241114,5.63,N,439090,100,16 억,,0,N,N,22,N,00,N +20241119,151218,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16920,150,2,0.89,2033945090,120978,65.98,16710,17100,16610,21800,11740,16770,16812.52,0.00,0,9807,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2771,22.59,2.86,12,0.74,749.00,5925.00,30850,20240613,-45.15,16050,20241114,5.42,30850,-45.15,20240613,16050,5.42,20241114,30850,-45.15,20240613,16050,5.42,20241114,5.63,N,439090,100,16 억,,0,N,N,47,N,00,N +20241119,141215,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16930,160,2,0.95,1843957860,109724,59.84,16710,17100,16610,21800,11740,16770,16805.42,0.00,0,11017,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2773,22.60,2.86,12,0.67,749.00,5925.00,30850,20240613,-45.12,16050,20241114,5.48,30850,-45.12,20240613,16050,5.48,20241114,30850,-45.12,20240613,16050,5.48,20241114,5.63,N,439090,100,16 억,,0,N,N,47,N,00,N +20241119,131218,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16950,180,2,1.07,1578233690,93933,51.23,16710,17100,16610,21800,11740,16770,16801.70,0.00,0,8908,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2776,22.63,2.86,12,0.57,749.00,5925.00,30850,20240613,-45.06,16050,20241114,5.61,30850,-45.06,20240613,16050,5.61,20241114,30850,-45.06,20240613,16050,5.61,20241114,5.63,N,439090,100,16 억,,0,N,N,47,N,00,N +20241119,121204,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16790,20,2,0.12,1056171030,63072,34.40,16710,16850,16610,21800,11740,16770,16745.48,0.00,0,1268,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2750,22.42,2.83,12,0.39,749.00,5925.00,30850,20240613,-45.58,16050,20241114,4.61,30850,-45.58,20240613,16050,4.61,20241114,30850,-45.58,20240613,16050,4.61,20241114,5.63,N,439090,100,16 억,,0,N,N,47,N,00,N +20241119,111216,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16800,30,2,0.18,821349880,49058,26.75,16710,16850,16610,21800,11740,16770,16742.42,0.00,0,2477,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2752,22.43,2.84,12,0.30,749.00,5925.00,30850,20240613,-45.54,16050,20241114,4.67,30850,-45.54,20240613,16050,4.67,20241114,30850,-45.54,20240613,16050,4.67,20241114,5.63,N,439090,100,16 억,,0,N,N,47,N,00,N +20241119,101242,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16760,-10,5,-0.06,597130730,35715,19.48,16710,16850,16610,21800,11740,16770,16719.33,0.00,0,2161,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2745,22.38,2.83,12,0.22,749.00,5925.00,30850,20240613,-45.67,16050,20241114,4.42,30850,-45.67,20240613,16050,4.42,20241114,30850,-45.67,20240613,16050,4.42,20241114,5.63,N,439090,100,16 억,,0,N,N,47,N,00,N +20241119,091243,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16630,-140,5,-0.83,228712070,13700,7.47,16710,16800,16630,21800,11740,16770,16694.31,0.00,0,-2585,17336,17052,16676,16392,16016,17195,16535,16,5030,100,12070,10,1,16378260,2724,22.20,2.81,12,0.08,749.00,5925.00,30850,20240613,-46.09,16050,20241114,3.61,30850,-46.09,20240613,16050,3.61,20241114,30850,-46.09,20240613,16050,3.61,20241114,5.63,N,439090,100,16 억,,0,N,N,47,N,00,N 20241118,161201,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16770,60,2,0.36,3002161040,179358,21.28,16410,16960,16300,21700,11700,16710,16738.27,0.00,0,26951,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2747,22.39,2.83,12,1.10,749.00,5925.00,30850,20240613,-45.64,16050,20241114,4.49,30850,-45.64,20240613,16050,4.49,20241114,30850,-45.64,20240613,16050,4.49,20241114,5.80,N,439090,100,16 억,,0,N,N,47,N,00,N 20241118,151217,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16750,40,2,0.24,2877743940,171938,20.40,16410,16960,16300,21700,11700,16710,16737.11,0.00,0,23998,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2743,22.36,2.83,12,1.05,749.00,5925.00,30850,20240613,-45.71,16050,20241114,4.36,30850,-45.71,20240613,16050,4.36,20241114,30850,-45.71,20240613,16050,4.36,20241114,5.80,N,439090,100,16 억,,0,N,N,25,N,00,N 20241118,141220,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16830,120,2,0.72,2526088820,150998,17.91,16410,16960,16300,21700,11700,16710,16729.29,0.00,0,17491,18516,17612,16906,16002,15296,18065,16455,16,4990,100,12030,10,1,16378260,2756,22.47,2.84,12,0.92,749.00,5925.00,30850,20240613,-45.45,16050,20241114,4.86,30850,-45.45,20240613,16050,4.86,20241114,30850,-45.45,20240613,16050,4.86,20241114,5.80,N,439090,100,16 억,,0,N,N,25,N,00,N diff --git a/439250/price/prices-20241101.csv b/439250/price/prices-20241101.csv index 6b0bd47d9706..007199b7e576 100644 --- a/439250/price/prices-20241101.csv +++ b/439250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-30,5,-0.29,127048840,12240,257.20,10380,10390,10370,13530,7290,10410,10379.81,0.02,0,-49,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,364,41.69,1.08,12,0.35,249.00,9580.00,10420,20241022,-0.38,9610,20231212,8.01,10420,-0.38,20241022,9690,7.12,20240102,10420,-0.38,20241022,9610,8.01,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N +20241119,151218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-30,5,-0.29,126550590,12192,256.19,10380,10390,10370,13530,7290,10410,10379.81,0.02,0,-27,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,364,41.69,1.08,12,0.35,249.00,9580.00,10420,20241022,-0.38,9610,20231212,8.01,10420,-0.38,20241022,9690,7.12,20240102,10420,-0.38,20241022,9610,8.01,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N +20241119,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-20,5,-0.19,125252970,12067,253.56,10380,10390,10370,13530,7290,10410,10379.79,0.02,0,-27,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,364,41.73,1.08,12,0.34,249.00,9580.00,10420,20241022,-0.29,9610,20231212,8.12,10420,-0.29,20241022,9690,7.22,20240102,10420,-0.29,20241022,9610,8.12,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N +20241119,131218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-20,5,-0.19,125252970,12067,253.56,10380,10390,10370,13530,7290,10410,10379.79,0.02,0,-27,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,364,41.73,1.08,12,0.34,249.00,9580.00,10420,20241022,-0.29,9610,20231212,8.12,10420,-0.29,20241022,9690,7.22,20240102,10420,-0.29,20241022,9610,8.12,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N +20241119,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-30,5,-0.29,123031520,11853,249.06,10380,10390,10370,13530,7290,10410,10379.78,0.02,0,-40,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,364,41.69,1.08,12,0.34,249.00,9580.00,10420,20241022,-0.38,9610,20231212,8.01,10420,-0.38,20241022,9690,7.12,20240102,10420,-0.38,20241022,9610,8.01,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N +20241119,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-30,5,-0.29,96772060,9323,195.90,10380,10390,10370,13530,7290,10410,10379.93,0.02,0,-40,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,364,41.69,1.08,12,0.27,249.00,9580.00,10420,20241022,-0.38,9610,20231212,8.01,10420,-0.38,20241022,9690,7.12,20240102,10420,-0.38,20241022,9610,8.01,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N +20241119,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10380,-30,5,-0.29,95900140,9239,194.14,10380,10390,10370,13530,7290,10410,10379.93,0.02,0,0,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,364,41.69,1.08,12,0.26,249.00,9580.00,10420,20241022,-0.38,9610,20231212,8.01,10420,-0.38,20241022,9690,7.12,20240102,10420,-0.38,20241022,9610,8.01,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N +20241119,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10370,-40,5,-0.38,41560830,4004,84.14,10380,10380,10370,13530,7290,10410,10379.83,0.02,0,0,10430,10420,10400,10390,10370,10425,10395,18,3120,500,7700,10,1,3502000,363,41.65,1.08,12,0.11,249.00,9580.00,10420,20241022,-0.48,9610,20231212,7.91,10420,-0.48,20241022,9690,7.02,20240102,10420,-0.48,20241022,9610,7.91,20231212,0.00,N,439250,500,17 억,,837,N,N,0,N,00,N 20241118,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10410,10,2,0.10,49429720,4759,22.19,10390,10410,10380,13520,7280,10400,10386.58,0.02,0,-10,10433,10416,10383,10366,10333,10425,10375,18,3120,500,7690,10,1,3502000,365,41.81,1.09,12,0.14,249.00,9580.00,10420,20241022,-0.10,9610,20231212,8.32,10420,-0.10,20241022,9690,7.43,20240102,10420,-0.10,20241022,9610,8.32,20231212,0.00,N,439250,500,17 억,,847,N,N,0,N,00,N 20241118,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10390,-10,5,-0.10,43008370,4141,19.31,10390,10400,10380,13520,7280,10400,10385.99,0.02,0,-10,10433,10416,10383,10366,10333,10425,10375,18,3120,500,7690,10,1,3502000,364,41.73,1.08,12,0.12,249.00,9580.00,10420,20241022,-0.29,9610,20231212,8.12,10420,-0.29,20241022,9690,7.22,20240102,10420,-0.29,20241022,9610,8.12,20231212,0.00,N,439250,500,17 억,,847,N,N,0,N,00,N 20241118,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10400,0,3,0.00,42696670,4111,19.17,10390,10400,10380,13520,7280,10400,10385.96,0.02,0,-8,10433,10416,10383,10366,10333,10425,10375,18,3120,500,7690,10,1,3502000,364,41.77,1.09,12,0.12,249.00,9580.00,10420,20241022,-0.19,9610,20231212,8.22,10420,-0.19,20241022,9690,7.33,20240102,10420,-0.19,20241022,9610,8.22,20231212,0.00,N,439250,500,17 억,,847,N,N,0,N,00,N diff --git a/439410/price/prices-20241101.csv b/439410/price/prices-20241101.csv index cbcf17a79c9e..90b3b807d45d 100644 --- a/439410/price/prices-20241101.csv +++ b/439410/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161154,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2054275,988,10.85,2075,2085,2075,2710,1460,2085,2079.23,0.16,0,-15,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.34,1.08,12,0.01,59.00,1925.00,2120,20240718,-1.65,1969,20231218,5.89,2120,-1.65,20240718,1996,4.46,20240102,2120,-1.65,20240718,1969,5.89,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N +20241119,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,2054275,988,10.85,2075,2085,2075,2710,1460,2085,2079.23,0.16,0,-15,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.34,1.08,12,0.01,59.00,1925.00,2120,20240718,-1.65,1969,20231218,5.89,2120,-1.65,20240718,1996,4.46,20240102,2120,-1.65,20240718,1969,5.89,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N +20241119,141215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2029255,976,10.72,2075,2080,2075,2710,1460,2085,2079.15,0.16,0,-15,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.25,1.08,12,0.01,59.00,1925.00,2120,20240718,-1.89,1969,20231218,5.64,2120,-1.89,20240718,1996,4.21,20240102,2120,-1.89,20240718,1969,5.64,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N +20241119,131219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,758375,365,4.01,2075,2080,2075,2710,1460,2085,2077.74,0.16,0,-15,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.25,1.08,12,0.00,59.00,1925.00,2120,20240718,-1.89,1969,20231218,5.64,2120,-1.89,20240718,1996,4.21,20240102,2120,-1.89,20240718,1969,5.64,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N +20241119,121204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,758375,365,4.01,2075,2080,2075,2710,1460,2085,2077.74,0.16,0,-15,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.25,1.08,12,0.00,59.00,1925.00,2120,20240718,-1.89,1969,20231218,5.64,2120,-1.89,20240718,1996,4.21,20240102,2120,-1.89,20240718,1969,5.64,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N +20241119,111217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,342375,165,1.81,2075,2075,2075,2710,1460,2085,2075.00,0.16,0,-15,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.17,1.08,12,0.00,59.00,1925.00,2120,20240718,-2.12,1969,20231218,5.38,2120,-2.12,20240718,1996,3.96,20240102,2120,-2.12,20240718,1969,5.38,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N +20241119,101243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.16,0,0,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.34,1.08,12,0.00,59.00,1925.00,2120,20240718,-1.65,1969,20231218,5.89,2120,-1.65,20240718,1996,4.46,20240102,2120,-1.65,20240718,1969,5.89,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N +20241119,091243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.16,0,0,2095,2090,2080,2075,2065,2092,2077,9,625,100,1540,5,1,8800000,183,35.34,1.08,12,0.00,59.00,1925.00,2120,20240718,-1.65,1969,20231218,5.89,2120,-1.65,20240718,1996,4.46,20240102,2120,-1.65,20240718,1969,5.89,20231218,0.06,N,439410,100,8 억,,14106,N,N,0,N,00,N 20241118,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,10,2,0.48,18925160,9106,22.04,2070,2085,2070,2695,1455,2075,2078.32,0.16,0,172,2078,2076,2073,2071,2068,2077,2072,9,620,100,1530,5,1,8800000,183,35.34,1.08,12,0.10,59.00,1925.00,2120,20240718,-1.65,1969,20231218,5.89,2120,-1.65,20240718,1996,4.46,20240102,2120,-1.65,20240718,1969,5.89,20231218,0.06,N,439410,100,8 억,,13934,N,N,0,N,00,N 20241118,151217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,18891800,9090,22.00,2070,2085,2070,2695,1455,2075,2078.31,0.16,0,172,2078,2076,2073,2071,2068,2077,2072,9,620,100,1530,5,1,8800000,183,35.25,1.08,12,0.10,59.00,1925.00,2120,20240718,-1.89,1969,20231218,5.64,2120,-1.89,20240718,1996,4.21,20240102,2120,-1.89,20240718,1969,5.64,20231218,0.06,N,439410,100,8 억,,13934,N,N,0,N,00,N 20241118,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,5,2,0.24,18371800,8840,21.40,2070,2085,2070,2695,1455,2075,2078.26,0.16,0,172,2078,2076,2073,2071,2068,2077,2072,9,620,100,1530,5,1,8800000,183,35.25,1.08,12,0.10,59.00,1925.00,2120,20240718,-1.89,1969,20231218,5.64,2120,-1.89,20240718,1996,4.21,20240102,2120,-1.89,20240718,1969,5.64,20231218,0.06,N,439410,100,8 억,,13934,N,N,0,N,00,N diff --git a/439580/price/prices-20241101.csv b/439580/price/prices-20241101.csv index 40a2a18174be..d982b054a37c 100644 --- a/439580/price/prices-20241101.csv +++ b/439580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161155,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14780,-70,5,-0.47,2993624530,202529,55.39,14800,15250,14510,19300,10400,14850,14780.84,2.90,0,-2007,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1651,-58.65,3.47,12,1.81,-252.00,4264.00,75900,20231213,-80.53,9680,20240805,52.69,29450,-49.81,20241016,9680,52.69,20240805,75900,-80.53,20231213,9680,52.69,20240805,3.80,N,439580,100,11 억,,324045,N,N,32,N,00,N +20241119,151219,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14780,-70,5,-0.47,2767899610,187266,51.21,14800,15250,14510,19300,10400,14850,14780.16,2.90,0,-4564,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1651,-58.65,3.47,12,1.68,-252.00,4264.00,75900,20231213,-80.53,9680,20240805,52.69,29450,-49.81,20241016,9680,52.69,20240805,75900,-80.53,20231213,9680,52.69,20240805,3.80,N,439580,100,11 억,,324045,N,N,88,N,00,N +20241119,141215,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14710,-140,5,-0.94,2467096060,166860,45.63,14800,15250,14510,19300,10400,14850,14784.99,2.90,0,-13362,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1643,-58.37,3.45,12,1.49,-252.00,4264.00,75900,20231213,-80.62,9680,20240805,51.96,29450,-50.05,20241016,9680,51.96,20240805,75900,-80.62,20231213,9680,51.96,20240805,3.80,N,439580,100,11 억,,324045,N,N,88,N,00,N +20241119,131219,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14770,-80,5,-0.54,2222889300,150274,41.10,14800,15250,14510,19300,10400,14850,14791.81,2.90,0,-13704,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1650,-58.61,3.46,12,1.35,-252.00,4264.00,75900,20231213,-80.54,9680,20240805,52.58,29450,-49.85,20241016,9680,52.58,20240805,75900,-80.54,20231213,9680,52.58,20240805,3.80,N,439580,100,11 억,,324045,N,N,88,N,00,N +20241119,121205,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14790,-60,5,-0.40,2037981330,137715,37.66,14800,15250,14510,19300,10400,14850,14798.12,2.90,0,-16027,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1652,-58.69,3.47,12,1.23,-252.00,4264.00,75900,20231213,-80.51,9680,20240805,52.79,29450,-49.78,20241016,9680,52.79,20240805,75900,-80.51,20231213,9680,52.79,20240805,3.80,N,439580,100,11 억,,324045,N,N,88,N,00,N +20241119,111217,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14600,-250,5,-1.68,1735491940,117069,32.02,14800,15250,14600,19300,10400,14850,14824.27,2.90,0,-22149,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1631,-57.94,3.42,12,1.05,-252.00,4264.00,75900,20231213,-80.76,9680,20240805,50.83,29450,-50.42,20241016,9680,50.83,20240805,75900,-80.76,20231213,9680,50.83,20240805,3.80,N,439580,100,11 억,,324045,N,N,88,N,00,N +20241119,101243,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14670,-180,5,-1.21,1425852280,95945,26.24,14800,15250,14620,19300,10400,14850,14861.27,2.90,0,-16288,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1639,-58.21,3.44,12,0.86,-252.00,4264.00,75900,20231213,-80.67,9680,20240805,51.55,29450,-50.19,20241016,9680,51.55,20240805,75900,-80.67,20231213,9680,51.55,20240805,3.80,N,439580,100,11 억,,324045,N,N,88,N,00,N +20241119,091243,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14870,20,2,0.13,734717030,49129,13.44,14800,15250,14800,19300,10400,14850,14957.31,2.90,0,-12466,15630,15240,14670,14280,13710,15435,14475,11,4450,100,9200,10,1,11170221,1661,-59.01,3.49,12,0.44,-252.00,4264.00,75900,20231213,-80.41,9680,20240805,53.62,29450,-49.51,20241016,9680,53.62,20240805,75900,-80.41,20231213,9680,53.62,20240805,3.80,N,439580,100,11 억,,324045,N,N,88,N,00,N 20241118,161201,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14850,300,2,2.06,5310179000,362137,110.99,14370,15060,14100,18910,10190,14550,14663.14,2.70,0,21935,15176,14862,14456,14142,13736,15020,14300,11,4360,100,9020,10,1,11170221,1659,-58.93,3.48,12,3.24,-252.00,4264.00,75900,20231213,-80.43,9680,20240805,53.41,29450,-49.58,20241016,9680,53.41,20240805,75900,-80.43,20231213,9680,53.41,20240805,4.04,N,439580,100,11 억,,301264,N,N,88,N,00,N 20241118,151217,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14790,240,2,1.65,5034546510,343562,105.29,14370,15060,14100,18910,10190,14550,14654.01,2.70,0,18212,15176,14862,14456,14142,13736,15020,14300,11,4360,100,9020,10,1,11170221,1652,-58.69,3.47,12,3.08,-252.00,4264.00,75900,20231213,-80.51,9680,20240805,52.79,29450,-49.78,20241016,9680,52.79,20240805,75900,-80.51,20231213,9680,52.79,20240805,4.04,N,439580,100,11 억,,301264,N,N,1,N,00,N 20241118,141221,55,40.00,KOSDAQ,,유통,N,N,N,Y,40,N,14640,90,2,0.62,4626725960,315880,96.81,14370,15060,14100,18910,10190,14550,14647.14,2.70,0,13617,15176,14862,14456,14142,13736,15020,14300,11,4360,100,9020,10,1,11170221,1635,-58.10,3.43,12,2.83,-252.00,4264.00,75900,20231213,-80.71,9680,20240805,51.24,29450,-50.29,20241016,9680,51.24,20240805,75900,-80.71,20231213,9680,51.24,20240805,4.04,N,439580,100,11 억,,301264,N,N,1,N,00,N diff --git a/439730/price/prices-20241101.csv b/439730/price/prices-20241101.csv index b3269ef7a74e..7ccd5715b145 100644 --- a/439730/price/prices-20241101.csv +++ b/439730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161155,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241119,151219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241119,141216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241119,131219,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241119,121205,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241119,111218,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241119,101243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N +20241119,091244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241118,161202,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241118,151218,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N 20241118,141221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,0,3,0.00,0,0,0.00,0,0,0,2795,1505,2150,0.00,0.04,0,0,2150,2150,2150,2150,2150,2150,2150,4,645,100,0,5,1,4310000,93,51.19,1.08,12,0.00,42.00,1992.00,2680,20240227,-19.78,2135,20241114,0.70,2680,-19.78,20240227,2135,0.70,20241114,2680,-19.78,20240227,2135,0.70,20241114,0.00,N,439730,100,4 억,,1514,N,N,0,N,00,N diff --git a/440110/price/prices-20241101.csv b/440110/price/prices-20241101.csv index 3d555edc7c50..2dedb2a4941a 100644 --- a/440110/price/prices-20241101.csv +++ b/440110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161155,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17480,-80,5,-0.46,2193546580,123693,70.75,17570,18180,17410,22800,12300,17560,17733.89,7.63,0,3003,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8626,-13.73,4.61,12,0.25,-1273.00,3792.00,27750,20240108,-37.01,11420,20240909,53.06,27750,-37.01,20240108,11420,53.06,20240909,27750,-37.01,20240108,11420,53.06,20240909,0.28,N,440110,100,49 억,,3767184,N,N,606,N,00,N +20241119,151219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17540,-20,5,-0.11,2044574920,115199,65.89,17570,18180,17410,22800,12300,17560,17748.20,7.63,0,4403,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8655,-13.78,4.63,12,0.23,-1273.00,3792.00,27750,20240108,-36.79,11420,20240909,53.59,27750,-36.79,20240108,11420,53.59,20240909,27750,-36.79,20240108,11420,53.59,20240909,0.28,N,440110,100,49 억,,3767184,N,N,615,N,00,N +20241119,141216,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17420,-140,5,-0.80,1870060030,105207,60.18,17570,18180,17420,22800,12300,17560,17775.05,7.63,0,3329,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8596,-13.68,4.59,12,0.21,-1273.00,3792.00,27750,20240108,-37.23,11420,20240909,52.54,27750,-37.23,20240108,11420,52.54,20240909,27750,-37.23,20240108,11420,52.54,20240909,0.28,N,440110,100,49 억,,3767184,N,N,615,N,00,N +20241119,131219,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17580,20,2,0.11,1638227490,91963,52.60,17570,18180,17550,22800,12300,17560,17813.98,7.63,0,4688,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8675,-13.81,4.64,12,0.19,-1273.00,3792.00,27750,20240108,-36.65,11420,20240909,53.94,27750,-36.65,20240108,11420,53.94,20240909,27750,-36.65,20240108,11420,53.94,20240909,0.28,N,440110,100,49 억,,3767184,N,N,615,N,00,N +20241119,121205,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17680,120,2,0.68,1332507430,74615,42.68,17570,18180,17570,22800,12300,17560,17858.44,7.63,0,3966,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8725,-13.89,4.66,12,0.15,-1273.00,3792.00,27750,20240108,-36.29,11420,20240909,54.82,27750,-36.29,20240108,11420,54.82,20240909,27750,-36.29,20240108,11420,54.82,20240909,0.28,N,440110,100,49 억,,3767184,N,N,615,N,00,N +20241119,111218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17730,170,2,0.97,1067168780,59605,34.09,17570,18180,17570,22800,12300,17560,17904.01,7.63,0,3551,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8749,-13.93,4.68,12,0.12,-1273.00,3792.00,27750,20240108,-36.11,11420,20240909,55.25,27750,-36.11,20240108,11420,55.25,20240909,27750,-36.11,20240108,11420,55.25,20240909,0.28,N,440110,100,49 억,,3767184,N,N,615,N,00,N +20241119,101244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17880,320,2,1.82,762434360,42493,24.31,17570,18180,17570,22800,12300,17560,17942.59,7.63,0,5645,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8823,-14.05,4.72,12,0.09,-1273.00,3792.00,27750,20240108,-35.57,11420,20240909,56.57,27750,-35.57,20240108,11420,56.57,20240909,27750,-35.57,20240108,11420,56.57,20240909,0.28,N,440110,100,49 억,,3767184,N,N,615,N,00,N +20241119,091244,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17880,320,2,1.82,167515710,9433,5.40,17570,17980,17570,22800,12300,17560,17758.48,7.63,0,555,18986,18272,17906,17192,16826,18090,17010,49,5240,100,12290,10,1,49347196,8823,-14.05,4.72,12,0.02,-1273.00,3792.00,27750,20240108,-35.57,11420,20240909,56.57,27750,-35.57,20240108,11420,56.57,20240909,27750,-35.57,20240108,11420,56.57,20240909,0.28,N,440110,100,49 억,,3767184,N,N,615,N,00,N 20241118,161202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17560,-940,5,-5.08,3126633030,174099,56.04,18590,18620,17540,24050,12950,18500,17959.33,7.74,0,-50946,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,8665,-13.79,4.63,12,0.35,-1273.00,3792.00,32300,20231109,-45.63,11420,20240909,53.77,27750,-36.72,20240108,11420,53.77,20240909,27750,-36.72,20240108,11420,53.77,20240909,0.26,N,440110,100,49 억,,3821847,N,N,615,N,00,N 20241118,151218,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17610,-890,5,-4.81,2986164850,166119,53.47,18590,18620,17540,24050,12950,18500,17975.60,7.74,0,-48064,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,8690,-13.83,4.64,12,0.34,-1273.00,3792.00,32300,20231109,-45.48,11420,20240909,54.20,27750,-36.54,20240108,11420,54.20,20240909,27750,-36.54,20240108,11420,54.20,20240909,0.26,N,440110,100,49 억,,3821847,N,N,418,N,00,N 20241118,141222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,17620,-880,5,-4.76,2708154230,150304,48.38,18590,18620,17550,24050,12950,18500,18017.38,7.74,0,-41323,19426,18962,18036,17572,16646,19195,17805,49,5550,100,12950,10,1,49347196,8695,-13.84,4.65,12,0.30,-1273.00,3792.00,32300,20231109,-45.45,11420,20240909,54.29,27750,-36.50,20240108,11420,54.29,20240909,27750,-36.50,20240108,11420,54.29,20240909,0.26,N,440110,100,49 억,,3821847,N,N,418,N,00,N diff --git a/440290/price/prices-20241101.csv b/440290/price/prices-20241101.csv index dfee03adc22c..623a30c4ef1e 100644 --- a/440290/price/prices-20241101.csv +++ b/440290/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161155,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1670,25,2,1.52,49064394,29446,112.10,1630,1700,1613,2135,1152,1645,1666.24,0.69,0,-244,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,453,3.76,0.57,12,0.11,444.00,2922.00,11400,20240125,-85.35,1601,20241118,4.31,11400,-85.35,20240125,1601,4.31,20241118,11400,-85.35,20240125,1601,4.31,20241118,1.14,N,440290,500,135 억,,186132,N,N,14,N,00,N +20241119,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1672,27,2,1.64,47070733,28252,107.56,1630,1700,1613,2135,1152,1645,1666.10,0.69,0,-172,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,453,3.77,0.57,12,0.10,444.00,2922.00,11400,20240125,-85.33,1601,20241118,4.43,11400,-85.33,20240125,1601,4.43,20241118,11400,-85.33,20240125,1601,4.43,20241118,1.14,N,440290,500,135 억,,186132,N,N,0,N,00,N +20241119,141216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1666,21,2,1.28,43764606,26270,100.01,1630,1700,1613,2135,1152,1645,1665.95,0.69,0,-323,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,452,3.75,0.57,12,0.10,444.00,2922.00,11400,20240125,-85.39,1601,20241118,4.06,11400,-85.39,20240125,1601,4.06,20241118,11400,-85.39,20240125,1601,4.06,20241118,1.14,N,440290,500,135 억,,186132,N,N,0,N,00,N +20241119,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1669,24,2,1.46,38626444,23187,88.27,1630,1700,1613,2135,1152,1645,1665.87,0.69,0,-323,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,452,3.76,0.57,12,0.09,444.00,2922.00,11400,20240125,-85.36,1601,20241118,4.25,11400,-85.36,20240125,1601,4.25,20241118,11400,-85.36,20240125,1601,4.25,20241118,1.14,N,440290,500,135 억,,186132,N,N,0,N,00,N +20241119,121205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1673,28,2,1.70,37722926,22645,86.21,1630,1700,1613,2135,1152,1645,1665.84,0.69,0,-364,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,454,3.77,0.57,12,0.08,444.00,2922.00,11400,20240125,-85.32,1601,20241118,4.50,11400,-85.32,20240125,1601,4.50,20241118,11400,-85.32,20240125,1601,4.50,20241118,1.14,N,440290,500,135 억,,186132,N,N,0,N,00,N +20241119,111218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1687,42,2,2.55,32146124,19324,73.57,1630,1700,1613,2135,1152,1645,1663.53,0.69,0,-373,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,457,3.80,0.58,12,0.07,444.00,2922.00,11400,20240125,-85.20,1601,20241118,5.37,11400,-85.20,20240125,1601,5.37,20241118,11400,-85.20,20240125,1601,5.37,20241118,1.14,N,440290,500,135 억,,186132,N,N,0,N,00,N +20241119,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1673,28,2,1.70,24172355,14571,55.47,1630,1700,1613,2135,1152,1645,1658.94,0.69,0,-1196,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,454,3.77,0.57,12,0.05,444.00,2922.00,11400,20240125,-85.32,1601,20241118,4.50,11400,-85.32,20240125,1601,4.50,20241118,11400,-85.32,20240125,1601,4.50,20241118,1.14,N,440290,500,135 억,,186132,N,N,0,N,00,N +20241119,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1642,-3,5,-0.18,6274428,3848,14.65,1630,1644,1613,2135,1152,1645,1630.57,0.69,0,148,1710,1677,1639,1606,1568,1694,1623,136,490,500,1010,1,1,27107010,445,3.70,0.56,12,0.01,444.00,2922.00,11400,20240125,-85.60,1601,20241118,2.56,11400,-85.60,20240125,1601,2.56,20241118,11400,-85.60,20240125,1601,2.56,20241118,1.14,N,440290,500,135 억,,186132,N,N,0,N,00,N 20241118,161202,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1645,1,2,0.06,30756503,18545,62.08,1641,1672,1601,2135,1151,1644,1658.48,0.69,0,212,1690,1667,1636,1613,1582,1678,1624,136,491,500,1010,1,1,27107010,446,3.70,0.56,12,0.07,444.00,2922.00,11400,20240125,-85.57,1601,20241118,2.75,11400,-85.57,20240125,1601,2.75,20241118,11400,-85.57,20240125,1601,2.75,20241118,1.14,N,440290,500,135 억,,185913,N,N,16,N,00,N 20241118,151218,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1644,0,3,0.00,28356201,17082,57.19,1641,1672,1601,2135,1151,1644,1660.00,0.69,0,205,1690,1667,1636,1613,1582,1678,1624,136,491,500,1010,1,1,27107010,446,3.70,0.56,12,0.06,444.00,2922.00,11400,20240125,-85.58,1601,20241118,2.69,11400,-85.58,20240125,1601,2.69,20241118,11400,-85.58,20240125,1601,2.69,20241118,1.14,N,440290,500,135 억,,185913,N,N,16,N,00,N 20241118,141222,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1648,4,2,0.24,27459808,16537,55.36,1641,1672,1601,2135,1151,1644,1660.51,0.69,0,168,1690,1667,1636,1613,1582,1678,1624,136,491,500,1010,1,1,27107010,447,3.71,0.56,12,0.06,444.00,2922.00,11400,20240125,-85.54,1601,20241118,2.94,11400,-85.54,20240125,1601,2.94,20241118,11400,-85.54,20240125,1601,2.94,20241118,1.14,N,440290,500,135 억,,185913,N,N,16,N,00,N diff --git a/440320/price/prices-20241101.csv b/440320/price/prices-20241101.csv index d6196ace175d..78e269d67339 100644 --- a/440320/price/prices-20241101.csv +++ b/440320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161156,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4580,-120,5,-2.55,145949145,32129,147.50,4570,4745,4465,6110,3290,4700,4542.60,0.29,0,4842,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,449,29.93,1.20,12,0.33,153.00,3828.00,13770,20231205,-66.74,3780,20240909,21.16,13410,-65.85,20240103,3780,21.16,20240909,13770,-66.74,20231205,3780,21.16,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N +20241119,151220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4585,-115,5,-2.45,141598790,31179,143.13,4570,4745,4465,6110,3290,4700,4541.48,0.29,0,5274,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,450,29.97,1.20,12,0.32,153.00,3828.00,13770,20231205,-66.70,3780,20240909,21.30,13410,-65.81,20240103,3780,21.30,20240909,13770,-66.70,20231205,3780,21.30,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N +20241119,141216,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4520,-180,5,-3.83,133762320,29444,135.17,4570,4745,4465,6110,3290,4700,4542.94,0.29,0,5406,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,443,29.54,1.18,12,0.30,153.00,3828.00,13770,20231205,-67.18,3780,20240909,19.58,13410,-66.29,20240103,3780,19.58,20240909,13770,-67.18,20231205,3780,19.58,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N +20241119,131220,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4490,-210,5,-4.47,125899460,27699,127.16,4570,4745,4465,6110,3290,4700,4545.27,0.29,0,5594,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,440,29.35,1.17,12,0.28,153.00,3828.00,13770,20231205,-67.39,3780,20240909,18.78,13410,-66.52,20240103,3780,18.78,20240909,13770,-67.39,20231205,3780,18.78,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N +20241119,121206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4470,-230,5,-4.89,110436325,24245,111.30,4570,4745,4465,6110,3290,4700,4555.01,0.29,0,4168,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,438,29.22,1.17,12,0.25,153.00,3828.00,13770,20231205,-67.54,3780,20240909,18.25,13410,-66.67,20240103,3780,18.25,20240909,13770,-67.54,20231205,3780,18.25,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N +20241119,111218,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4605,-95,5,-2.02,65049855,14177,65.08,4570,4745,4510,6110,3290,4700,4588.41,0.29,0,2293,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,452,30.10,1.20,12,0.14,153.00,3828.00,13770,20231205,-66.56,3780,20240909,21.83,13410,-65.66,20240103,3780,21.83,20240909,13770,-66.56,20231205,3780,21.83,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N +20241119,101244,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,-10,5,-0.21,12631470,2728,12.52,4570,4745,4570,6110,3290,4700,4630.30,0.29,0,-425,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,460,30.65,1.23,12,0.03,153.00,3828.00,13770,20231205,-65.94,3780,20240909,24.07,13410,-65.03,20240103,3780,24.07,20240909,13770,-65.94,20231205,3780,24.07,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N +20241119,091245,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4690,-10,5,-0.21,6427115,1400,6.43,4570,4715,4570,6110,3290,4700,4590.80,0.29,0,-18,4886,4792,4696,4602,4506,4840,4650,10,1410,100,2820,5,1,9805000,460,30.65,1.23,12,0.01,153.00,3828.00,13770,20231205,-65.94,3780,20240909,24.07,13410,-65.03,20240103,3780,24.07,20240909,13770,-65.94,20231205,3780,24.07,20240909,2.40,N,440320,100,9 억,,28315,N,N,0,N,00,N 20241118,161203,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4700,5,2,0.11,102180335,21783,60.11,4695,4790,4600,6100,3290,4695,4690.83,0.25,0,3570,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,461,30.72,1.23,12,0.22,153.00,3828.00,13770,20231205,-65.87,3780,20240909,24.34,13410,-64.95,20240103,3780,24.34,20240909,13770,-65.87,20231205,3780,24.34,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N 20241118,151219,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4670,-25,5,-0.53,97012635,20683,57.08,4695,4790,4600,6100,3290,4695,4690.45,0.25,0,4181,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,458,30.52,1.22,12,0.21,153.00,3828.00,13770,20231205,-66.09,3780,20240909,23.54,13410,-65.18,20240103,3780,23.54,20240909,13770,-66.09,20231205,3780,23.54,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N 20241118,141222,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,4695,0,3,0.00,62735285,13274,36.63,4695,4790,4625,6100,3290,4695,4726.18,0.25,0,517,4928,4811,4583,4466,4238,4870,4525,10,1405,100,2810,5,1,9805000,460,30.69,1.23,12,0.14,153.00,3828.00,13770,20231205,-65.90,3780,20240909,24.21,13410,-64.99,20240103,3780,24.21,20240909,13770,-65.90,20231205,3780,24.21,20240909,2.41,N,440320,100,9 억,,24731,N,N,0,N,00,N diff --git a/440790/price/prices-20241101.csv b/440790/price/prices-20241101.csv index 48f396c6178d..2dc1b1e03cf2 100644 --- a/440790/price/prices-20241101.csv +++ b/440790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,19840365,9243,146.64,2160,2160,2140,2800,1510,2155,2146.53,0.04,0,-10,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.43,1.06,12,0.23,35.00,2028.00,2445,20240502,-12.07,2070,20231110,3.86,2445,-12.07,20240502,2095,2.63,20241007,2445,-12.07,20240502,2075,3.61,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N +20241119,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,18518815,8627,136.87,2160,2160,2140,2800,1510,2155,2146.61,0.04,0,-10,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.43,1.06,12,0.21,35.00,2028.00,2445,20240502,-12.07,2070,20231110,3.86,2445,-12.07,20240502,2095,2.63,20241007,2445,-12.07,20240502,2075,3.61,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N +20241119,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,13525065,6302,99.98,2160,2160,2140,2800,1510,2155,2146.15,0.04,0,-10,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.43,1.06,12,0.16,35.00,2028.00,2445,20240502,-12.07,2070,20231110,3.86,2445,-12.07,20240502,2095,2.63,20241007,2445,-12.07,20240502,2075,3.61,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N +20241119,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,-10,5,-0.46,9390750,4375,69.41,2160,2160,2140,2800,1510,2155,2146.46,0.04,0,0,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.29,1.06,12,0.11,35.00,2028.00,2445,20240502,-12.27,2070,20231110,3.62,2445,-12.27,20240502,2095,2.39,20241007,2445,-12.27,20240502,2075,3.37,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N +20241119,121206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,6557015,3052,48.42,2160,2160,2145,2800,1510,2155,2148.43,0.04,0,0,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.43,1.06,12,0.08,35.00,2028.00,2445,20240502,-12.07,2070,20231110,3.86,2445,-12.07,20240502,2095,2.63,20241007,2445,-12.07,20240502,2075,3.61,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N +20241119,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,-5,5,-0.23,3730450,1735,27.53,2160,2160,2150,2800,1510,2155,2150.12,0.04,0,0,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.43,1.06,12,0.04,35.00,2028.00,2445,20240502,-12.07,2070,20231110,3.86,2445,-12.07,20240502,2095,2.63,20241007,2445,-12.07,20240502,2075,3.61,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N +20241119,101244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,5,2,0.23,2182450,1015,16.10,2160,2160,2150,2800,1510,2155,2150.20,0.04,0,0,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.71,1.07,12,0.03,35.00,2028.00,2445,20240502,-11.66,2070,20231110,4.35,2445,-11.66,20240502,2095,3.10,20241007,2445,-11.66,20240502,2075,4.10,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N +20241119,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,0,3,0.00,0,0,0.00,0,0,0,2800,1510,2155,0.00,0.04,0,0,2211,2182,2151,2122,2091,2167,2107,4,645,100,1500,5,1,4050000,87,61.57,1.06,12,0.00,35.00,2028.00,2445,20240502,-11.86,2070,20231110,4.11,2445,-11.86,20240502,2095,2.86,20241007,2445,-11.86,20240502,2075,3.86,20231120,0.00,N,440790,100,4 억,,1438,N,N,0,N,00,N 20241118,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,13473745,6303,120.65,2180,2180,2120,2765,1495,2130,2137.67,0.04,0,-39,2176,2152,2141,2117,2106,2147,2112,4,635,100,1490,5,1,4050000,87,61.57,1.06,12,0.16,35.00,2028.00,2445,20240502,-11.86,2060,20231109,4.61,2445,-11.86,20240502,2095,2.86,20241007,2445,-11.86,20240502,2075,3.86,20231120,0.00,N,440790,100,4 억,,1477,N,N,0,N,00,N 20241118,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,25,2,1.17,13426365,6281,120.23,2180,2180,2120,2765,1495,2130,2137.62,0.04,0,-33,2176,2152,2141,2117,2106,2147,2112,4,635,100,1490,5,1,4050000,87,61.57,1.06,12,0.16,35.00,2028.00,2445,20240502,-11.86,2060,20231109,4.61,2445,-11.86,20240502,2095,2.86,20241007,2445,-11.86,20240502,2075,3.86,20231120,0.00,N,440790,100,4 억,,1477,N,N,0,N,00,N 20241118,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,20,2,0.94,12893115,6033,115.49,2180,2180,2120,2765,1495,2130,2137.10,0.04,0,-27,2176,2152,2141,2117,2106,2147,2112,4,635,100,1490,5,1,4050000,87,61.43,1.06,12,0.15,35.00,2028.00,2445,20240502,-12.07,2060,20231109,4.37,2445,-12.07,20240502,2095,2.63,20241007,2445,-12.07,20240502,2075,3.61,20231120,0.00,N,440790,100,4 억,,1477,N,N,0,N,00,N diff --git a/440820/price/prices-20241101.csv b/440820/price/prices-20241101.csv index 398008aae44c..11677d101464 100644 --- a/440820/price/prices-20241101.csv +++ b/440820/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161156,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7650610,3687,542.21,2080,2080,2075,2700,1460,2080,2075.02,0.01,0,-20,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.25,1.10,12,0.05,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N +20241119,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,7650610,3687,542.21,2080,2080,2075,2700,1460,2080,2075.02,0.01,0,-20,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.25,1.10,12,0.05,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N +20241119,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,7625650,3675,540.44,2080,2080,2075,2700,1460,2080,2075.01,0.01,0,-20,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.05,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N +20241119,131220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,7625650,3675,540.44,2080,2080,2075,2700,1460,2080,2075.01,0.01,0,-20,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.05,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N +20241119,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,7106900,3425,503.68,2080,2080,2075,2700,1460,2080,2075.01,0.01,0,-20,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.04,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N +20241119,111219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,881900,425,62.50,2080,2080,2075,2700,1460,2080,2075.06,0.01,0,-20,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N +20241119,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-5,5,-0.24,466900,225,33.09,2080,2080,2075,2700,1460,2080,2075.11,0.01,0,-20,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.17,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N +20241119,091245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,0,3,0.00,0,0,0.00,0,0,0,2700,1460,2080,0.00,0.01,0,0,2086,2082,2076,2072,2066,2085,2075,8,620,100,1450,5,1,7800000,162,35.25,1.10,12,0.00,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,431,N,N,0,N,00,N 20241118,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,1410125,680,1.27,2070,2080,2070,2690,1450,2070,2073.71,0.01,0,-52,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,162,35.25,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.02,1992,20231218,4.42,2190,-5.02,20240701,2005,3.74,20240104,2190,-5.02,20240701,1992,4.42,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N 20241118,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1291765,623,1.16,2070,2075,2070,2690,1450,2070,2073.46,0.01,0,-12,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,162,35.17,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N 20241118,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,1291765,623,1.16,2070,2075,2070,2690,1450,2070,2073.46,0.01,0,-12,2086,2077,2071,2062,2056,2075,2060,8,620,100,1440,5,1,7800000,162,35.17,1.10,12,0.01,59.00,1883.00,2190,20240701,-5.25,1992,20231218,4.17,2190,-5.25,20240701,2005,3.49,20240104,2190,-5.25,20240701,1992,4.17,20231218,0.06,N,440820,100,7 억,,483,N,N,0,N,00,N diff --git a/441270/price/prices-20241101.csv b/441270/price/prices-20241101.csv index 7dca661ab949..623c00813efd 100644 --- a/441270/price/prices-20241101.csv +++ b/441270/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161156,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4400,10,2,0.23,1350064180,305783,92.68,4350,4595,4320,5700,3075,4390,4415.12,2.14,0,58935,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1627,15.22,1.08,12,0.83,289.00,4080.00,11740,20240522,-62.52,4320,20241119,1.85,11740,-62.52,20240522,4320,1.85,20241119,11740,-62.52,20240522,4320,1.85,20241119,4.65,N,441270,500,184 억,,793219,N,N,14,N,00,N +20241119,151221,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4380,-10,5,-0.23,1309571885,296562,89.88,4350,4595,4320,5700,3075,4390,4415.85,2.14,0,59894,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1620,15.16,1.07,12,0.80,289.00,4080.00,11740,20240522,-62.69,4320,20241119,1.39,11740,-62.69,20240522,4320,1.39,20241119,11740,-62.69,20240522,4320,1.39,20241119,4.65,N,441270,500,184 억,,793219,N,N,6,N,00,N +20241119,141217,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4365,-25,5,-0.57,1093529625,246929,74.84,4350,4595,4350,5700,3075,4390,4428.52,2.14,0,47925,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1615,15.10,1.07,12,0.67,289.00,4080.00,11740,20240522,-62.82,4350,20241119,0.34,11740,-62.82,20240522,4350,0.34,20241119,11740,-62.82,20240522,4350,0.34,20241119,4.65,N,441270,500,184 억,,793219,N,N,6,N,00,N +20241119,131221,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4425,35,2,0.80,881725220,198722,60.23,4350,4595,4350,5700,3075,4390,4436.98,2.14,0,48630,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1637,15.31,1.08,12,0.54,289.00,4080.00,11740,20240522,-62.31,4350,20241119,1.72,11740,-62.31,20240522,4350,1.72,20241119,11740,-62.31,20240522,4350,1.72,20241119,4.65,N,441270,500,184 억,,793219,N,N,6,N,00,N +20241119,121207,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4425,35,2,0.80,701783980,158011,47.89,4350,4595,4350,5700,3075,4390,4441.36,2.14,0,34656,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1637,15.31,1.08,12,0.43,289.00,4080.00,11740,20240522,-62.31,4350,20241119,1.72,11740,-62.31,20240522,4350,1.72,20241119,11740,-62.31,20240522,4350,1.72,20241119,4.65,N,441270,500,184 억,,793219,N,N,6,N,00,N +20241119,111219,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4385,-5,5,-0.11,585962860,131798,39.94,4350,4595,4350,5700,3075,4390,4445.92,2.14,0,17266,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1622,15.17,1.07,12,0.36,289.00,4080.00,11740,20240522,-62.65,4350,20241119,0.80,11740,-62.65,20240522,4350,0.80,20241119,11740,-62.65,20240522,4350,0.80,20241119,4.65,N,441270,500,184 억,,793219,N,N,6,N,00,N +20241119,101245,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4430,40,2,0.91,444459220,99606,30.19,4350,4595,4350,5700,3075,4390,4462.17,2.14,0,16952,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1639,15.33,1.09,12,0.27,289.00,4080.00,11740,20240522,-62.27,4350,20241119,1.84,11740,-62.27,20240522,4350,1.84,20241119,11740,-62.27,20240522,4350,1.84,20241119,4.65,N,441270,500,184 억,,793219,N,N,6,N,00,N +20241119,091246,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4505,115,2,2.62,212144040,47393,14.36,4350,4595,4350,5700,3075,4390,4476.27,2.14,0,18093,4846,4617,4491,4262,4136,4555,4200,185,1310,500,3160,5,1,36987901,1666,15.59,1.10,12,0.13,289.00,4080.00,11740,20240522,-61.63,4350,20241119,3.56,11740,-61.63,20240522,4350,3.56,20241119,11740,-61.63,20240522,4350,3.56,20241119,4.65,N,441270,500,184 억,,793219,N,N,6,N,00,N 20241118,161203,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4390,-245,5,-5.29,1476949730,327044,65.63,4635,4720,4365,6020,3245,4635,4516.61,2.38,0,-88117,4951,4792,4626,4467,4301,4710,4385,185,1385,500,3330,5,1,36987901,1624,15.19,1.08,12,0.88,289.00,4080.00,11740,20240522,-62.61,4365,20241118,0.57,11740,-62.61,20240522,4365,0.57,20241118,11740,-62.61,20240522,4365,0.57,20241118,4.68,N,441270,500,184 억,,878822,N,N,6,N,00,N 20241118,151219,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4390,-245,5,-5.29,1369014630,302421,60.69,4635,4720,4365,6020,3245,4635,4526.85,2.38,0,-87051,4951,4792,4626,4467,4301,4710,4385,185,1385,500,3330,5,1,36987901,1624,15.19,1.08,12,0.82,289.00,4080.00,11740,20240522,-62.61,4365,20241118,0.57,11740,-62.61,20240522,4365,0.57,20241118,11740,-62.61,20240522,4365,0.57,20241118,4.68,N,441270,500,184 억,,878822,N,N,0,N,00,N 20241118,141223,55,40.00,KOSDAQ,신저가,일반전기전자,N,N,N,Y,40,N,4405,-230,5,-4.96,1018854605,222730,44.70,4635,4720,4400,6020,3245,4635,4574.39,2.38,0,-81048,4951,4792,4626,4467,4301,4710,4385,185,1385,500,3330,5,1,36987901,1629,15.24,1.08,12,0.60,289.00,4080.00,11740,20240522,-62.48,4400,20241118,0.11,11740,-62.48,20240522,4400,0.11,20241118,11740,-62.48,20240522,4400,0.11,20241118,4.68,N,441270,500,184 억,,878822,N,N,0,N,00,N diff --git a/442130/price/prices-20241101.csv b/442130/price/prices-20241101.csv index 57c986671a2f..0a8eb2aa775e 100644 --- a/442130/price/prices-20241101.csv +++ b/442130/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,61298975,28899,766.76,2130,2130,2115,2760,1490,2125,2121.15,0.09,0,48,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.84,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N +20241119,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,42852855,20198,535.90,2130,2130,2115,2760,1490,2125,2121.64,0.09,0,48,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.58,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N +20241119,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-10,5,-0.47,38780850,18274,484.85,2130,2130,2115,2760,1490,2125,2122.19,0.09,0,0,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,73,31.57,1.04,12,0.53,67.00,2033.00,2460,20240430,-14.02,2090,20241115,1.20,2460,-14.02,20240430,2090,1.20,20241115,2460,-14.02,20240430,2090,1.20,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N +20241119,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,28535210,13438,356.54,2130,2130,2120,2760,1490,2125,2123.47,0.09,0,0,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.39,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N +20241119,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,28111210,13238,351.23,2130,2130,2120,2760,1490,2125,2123.52,0.09,0,0,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.38,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N +20241119,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-5,5,-0.24,28096370,13231,351.05,2130,2130,2120,2760,1490,2125,2123.53,0.09,0,0,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.38,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N +20241119,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,1222495,575,15.26,2130,2130,2125,2760,1490,2125,2126.08,0.09,0,13,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,74,31.79,1.05,12,0.02,67.00,2033.00,2460,20240430,-13.41,2090,20241115,1.91,2460,-13.41,20240430,2090,1.91,20241115,2460,-13.41,20240430,2090,1.91,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N +20241119,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,5,2,0.24,2130,1,0.03,2130,2130,2130,2760,1490,2125,2130.00,0.09,0,0,2135,2130,2120,2115,2105,2132,2117,3,635,100,1440,5,1,3460000,74,31.79,1.05,12,0.00,67.00,2033.00,2460,20240430,-13.41,2090,20241115,1.91,2460,-13.41,20240430,2090,1.91,20241115,2460,-13.41,20240430,2090,1.91,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N 20241118,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-5,5,-0.23,7970705,3769,10.49,2125,2125,2110,2765,1495,2130,2114.81,0.09,0,0,2183,2156,2123,2096,2063,2140,2080,3,635,100,1440,5,1,3460000,74,31.72,1.05,12,0.11,67.00,2033.00,2460,20240430,-13.62,2090,20241115,1.67,2460,-13.62,20240430,2090,1.67,20241115,2460,-13.62,20240430,2090,1.67,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N 20241118,151219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,7881585,3727,10.37,2125,2125,2110,2765,1495,2130,2114.73,0.09,0,0,2183,2156,2123,2096,2063,2140,2080,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.11,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N 20241118,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-10,5,-0.47,7881585,3727,10.37,2125,2125,2110,2765,1495,2130,2114.73,0.09,0,0,2183,2156,2123,2096,2063,2140,2080,3,635,100,1440,5,1,3460000,73,31.64,1.04,12,0.11,67.00,2033.00,2460,20240430,-13.82,2090,20241115,1.44,2460,-13.82,20240430,2090,1.44,20241115,2460,-13.82,20240430,2090,1.44,20241115,0.00,N,442130,100,3 억,,3073,N,N,0,N,00,N diff --git a/442310/price/prices-20241101.csv b/442310/price/prices-20241101.csv index 4a1f3aaad1f6..acefaf2967ea 100644 --- a/442310/price/prices-20241101.csv +++ b/442310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,13110620,6149,66.90,2160,2160,2125,2785,1505,2145,2132.15,0.16,0,998,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,144,39.09,1.14,12,0.09,55.00,1884.00,2430,20240708,-11.52,2100,20231110,2.38,2430,-11.52,20240708,2120,1.42,20240102,2430,-11.52,20240708,2100,2.38,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N +20241119,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,13050420,6121,66.59,2160,2160,2125,2785,1505,2145,2132.07,0.16,0,980,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,144,39.09,1.14,12,0.09,55.00,1884.00,2430,20240708,-11.52,2100,20231110,2.38,2430,-11.52,20240708,2120,1.42,20240102,2430,-11.52,20240708,2100,2.38,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N +20241119,141217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,12656985,5938,64.60,2160,2160,2125,2785,1505,2145,2131.52,0.16,0,798,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,144,39.09,1.14,12,0.09,55.00,1884.00,2430,20240708,-11.52,2100,20231110,2.38,2430,-11.52,20240708,2120,1.42,20240102,2430,-11.52,20240708,2100,2.38,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N +20241119,131221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,12039935,5651,61.48,2160,2160,2125,2785,1505,2145,2130.58,0.16,0,611,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,144,39.09,1.14,12,0.08,55.00,1884.00,2430,20240708,-11.52,2100,20231110,2.38,2430,-11.52,20240708,2120,1.42,20240102,2430,-11.52,20240708,2100,2.38,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N +20241119,121207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,11657235,5473,59.54,2160,2160,2125,2785,1505,2145,2129.95,0.16,0,433,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,144,39.09,1.14,12,0.08,55.00,1884.00,2430,20240708,-11.52,2100,20231110,2.38,2430,-11.52,20240708,2120,1.42,20240102,2430,-11.52,20240708,2100,2.38,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N +20241119,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,11253035,5285,57.50,2160,2160,2125,2785,1505,2145,2129.24,0.16,0,251,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,144,39.09,1.14,12,0.08,55.00,1884.00,2430,20240708,-11.52,2100,20231110,2.38,2430,-11.52,20240708,2120,1.42,20240102,2430,-11.52,20240708,2100,2.38,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N +20241119,101245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,10,2,0.47,155190,72,0.78,2160,2160,2155,2785,1505,2145,2155.42,0.16,0,68,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,145,39.18,1.14,12,0.00,55.00,1884.00,2430,20240708,-11.32,2100,20231110,2.62,2430,-11.32,20240708,2120,1.65,20240102,2430,-11.32,20240708,2100,2.62,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N +20241119,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,15,2,0.70,4320,2,0.02,2160,2160,2160,2785,1505,2145,2160.00,0.16,0,0,2161,2152,2136,2127,2111,2157,2132,7,640,100,1580,5,1,6710000,145,39.27,1.15,12,0.00,55.00,1884.00,2430,20240708,-11.11,2100,20231110,2.86,2430,-11.11,20240708,2120,1.89,20240102,2430,-11.11,20240708,2100,2.86,20231121,0.36,N,442310,100,6 억,,10581,N,N,0,N,00,N 20241118,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,19589675,9192,112.03,2145,2145,2120,2785,1505,2145,2131.17,0.16,0,1831,2201,2172,2151,2122,2101,2162,2112,7,640,100,1580,5,1,6710000,144,39.00,1.14,12,0.14,55.00,1884.00,2430,20240708,-11.73,2080,20231109,3.12,2430,-11.73,20240708,2120,1.18,20241118,2430,-11.73,20240708,2100,2.14,20231121,0.36,N,442310,100,6 억,,10584,N,N,0,N,00,N 20241118,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,19467410,9135,111.33,2145,2145,2120,2785,1505,2145,2131.08,0.16,0,1795,2201,2172,2151,2122,2101,2162,2112,7,640,100,1580,5,1,6710000,144,39.00,1.14,12,0.14,55.00,1884.00,2430,20240708,-11.73,2080,20231109,3.12,2430,-11.73,20240708,2120,1.18,20241118,2430,-11.73,20240708,2100,2.14,20231121,0.36,N,442310,100,6 억,,10584,N,N,0,N,00,N 20241118,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,0,3,0.00,13861130,6503,79.26,2145,2145,2120,2785,1505,2145,2131.50,0.16,0,1413,2201,2172,2151,2122,2101,2162,2112,7,640,100,1580,5,1,6710000,144,39.00,1.14,12,0.10,55.00,1884.00,2430,20240708,-11.73,2080,20231109,3.12,2430,-11.73,20240708,2120,1.18,20241118,2430,-11.73,20240708,2100,2.14,20231121,0.36,N,442310,100,6 억,,10584,N,N,0,N,00,N diff --git a/442770/price/prices-20241101.csv b/442770/price/prices-20241101.csv index 419da8574558..e3afd6ac34a1 100644 --- a/442770/price/prices-20241101.csv +++ b/442770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,48526740,22742,41.77,2155,2165,2125,2760,1490,2125,2133.79,0.01,0,152,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,89,37.95,1.05,12,0.54,56.00,2030.00,2620,20240503,-18.89,2110,20241115,0.71,2620,-18.89,20240503,2110,0.71,20241115,2620,-18.89,20240503,2110,0.71,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N +20241119,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,48168740,22574,41.46,2155,2165,2130,2760,1490,2125,2133.82,0.01,0,220,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,90,38.12,1.05,12,0.54,56.00,2030.00,2620,20240503,-18.51,2110,20241115,1.18,2620,-18.51,20240503,2110,1.18,20241115,2620,-18.51,20240503,2110,1.18,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N +20241119,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,46301365,21700,39.86,2155,2165,2130,2760,1490,2125,2133.70,0.01,0,146,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,90,38.21,1.05,12,0.52,56.00,2030.00,2620,20240503,-18.32,2110,20241115,1.42,2620,-18.32,20240503,2110,1.42,20241115,2620,-18.32,20240503,2110,1.42,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N +20241119,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,10,2,0.47,22685885,10618,19.50,2155,2165,2130,2760,1490,2125,2136.55,0.01,0,64,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,90,38.12,1.05,12,0.25,56.00,2030.00,2620,20240503,-18.51,2110,20241115,1.18,2620,-18.51,20240503,2110,1.18,20241115,2620,-18.51,20240503,2110,1.18,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N +20241119,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,11261505,5267,9.67,2155,2165,2130,2760,1490,2125,2138.13,0.01,0,64,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,90,38.21,1.05,12,0.13,56.00,2030.00,2620,20240503,-18.32,2110,20241115,1.42,2620,-18.32,20240503,2110,1.42,20241115,2620,-18.32,20240503,2110,1.42,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N +20241119,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,15,2,0.71,9538805,4462,8.20,2155,2165,2130,2760,1490,2125,2137.79,0.01,0,64,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,90,38.21,1.05,12,0.11,56.00,2030.00,2620,20240503,-18.32,2110,20241115,1.42,2620,-18.32,20240503,2110,1.42,20241115,2620,-18.32,20240503,2110,1.42,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N +20241119,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,40,2,1.88,1859630,871,1.60,2155,2165,2130,2760,1490,2125,2135.05,0.01,0,56,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,91,38.66,1.07,12,0.02,56.00,2030.00,2620,20240503,-17.37,2110,20241115,2.61,2620,-17.37,20240503,2110,2.61,20241115,2620,-17.37,20240503,2110,2.61,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N +20241119,091246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,0,3,0.00,0,0,0.00,0,0,0,2760,1490,2125,0.00,0.01,0,0,2241,2182,2151,2092,2061,2170,2080,4,635,100,1480,5,1,4210000,89,37.95,1.05,12,0.00,56.00,2030.00,2620,20240503,-18.89,2110,20241115,0.71,2620,-18.89,20240503,2110,0.71,20241115,2620,-18.89,20240503,2110,0.71,20241115,0.00,N,442770,100,4 억,,519,N,N,0,N,00,N 20241118,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,115935220,54442,69.20,2125,2210,2120,2755,1485,2120,2129.52,0.02,0,-390,2153,2136,2123,2106,2093,2130,2100,4,635,100,1480,5,1,4210000,89,37.95,1.05,12,1.29,56.00,2030.00,2620,20240503,-18.89,2110,20241115,0.71,2620,-18.89,20240503,2110,0.71,20241115,2620,-18.89,20240503,2110,0.71,20241115,0.00,N,442770,100,4 억,,909,N,N,0,N,00,N 20241118,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,112811375,52971,67.33,2125,2210,2120,2755,1485,2120,2129.68,0.02,0,59,2153,2136,2123,2106,2093,2130,2100,4,635,100,1480,5,1,4210000,90,38.12,1.05,12,1.26,56.00,2030.00,2620,20240503,-18.51,2110,20241115,1.18,2620,-18.51,20240503,2110,1.18,20241115,2620,-18.51,20240503,2110,1.18,20241115,0.00,N,442770,100,4 억,,909,N,N,0,N,00,N 20241118,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,35,2,1.65,16099830,7431,9.45,2125,2210,2125,2755,1485,2120,2166.58,0.02,0,-434,2153,2136,2123,2106,2093,2130,2100,4,635,100,1480,5,1,4210000,91,38.48,1.06,12,0.18,56.00,2030.00,2620,20240503,-17.75,2110,20241115,2.13,2620,-17.75,20240503,2110,2.13,20241115,2620,-17.75,20240503,2110,2.13,20241115,0.00,N,442770,100,4 억,,909,N,N,0,N,00,N diff --git a/442900/price/prices-20241101.csv b/442900/price/prices-20241101.csv index 2d75a80afa7e..386df9f34dcb 100644 --- a/442900/price/prices-20241101.csv +++ b/442900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161157,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,0,3,0.00,92736730,9246,96.70,10030,10040,10020,13050,7030,10040,10029.93,3.93,0,-52,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,771,53.69,1.02,12,0.12,187.00,9883.00,10080,20241105,-0.40,9280,20231219,8.19,10080,-0.40,20241105,9320,7.73,20240103,10080,-0.40,20241105,9280,8.19,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N +20241119,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,91732730,9146,95.65,10030,10040,10020,13050,7030,10040,10029.82,3.93,0,-52,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.12,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N +20241119,141218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,90609350,9034,94.48,10030,10040,10020,13050,7030,10040,10029.82,3.93,0,-42,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.12,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N +20241119,131222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,90599320,9033,94.47,10030,10040,10020,13050,7030,10040,10029.82,3.93,0,-42,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.12,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N +20241119,121208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,0,3,0.00,79897310,7966,83.31,10030,10040,10020,13050,7030,10040,10029.79,3.93,0,-42,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,771,53.69,1.02,12,0.10,187.00,9883.00,10080,20241105,-0.40,9280,20231219,8.19,10080,-0.40,20241105,9320,7.73,20240103,10080,-0.40,20241105,9280,8.19,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N +20241119,111220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,0,3,0.00,78193890,7796,81.53,10030,10040,10030,13050,7030,10040,10030.00,3.93,0,-28,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,771,53.69,1.02,12,0.10,187.00,9883.00,10080,20241105,-0.40,9280,20231219,8.19,10080,-0.40,20241105,9320,7.73,20240103,10080,-0.40,20241105,9280,8.19,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N +20241119,101246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,-10,5,-0.10,71303270,7109,74.35,10030,10030,10030,13050,7030,10040,10030.00,3.93,0,-14,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,770,53.64,1.01,12,0.09,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N +20241119,091247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,0,3,0.00,0,0,0.00,0,0,0,13050,7030,10040,0.00,3.93,0,0,10053,10046,10033,10026,10013,10050,10030,38,3010,500,7420,10,1,7680000,771,53.69,1.02,12,0.00,187.00,9883.00,10080,20241105,-0.40,9280,20231219,8.19,10080,-0.40,20241105,9320,7.73,20240103,10080,-0.40,20241105,9280,8.19,20231219,0.00,N,442900,500,38 억,,301607,N,N,0,N,00,N 20241118,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,20,2,0.20,95914740,9562,53.22,10020,10040,10020,13020,7020,10020,10030.82,3.93,0,-4,10046,10032,10026,10012,10006,10030,10010,38,3000,500,7410,10,1,7680000,771,53.69,1.02,12,0.12,187.00,9883.00,10080,20241105,-0.40,9280,20231219,8.19,10080,-0.40,20241105,9320,7.73,20240103,10080,-0.40,20241105,9280,8.19,20231219,0.00,N,442900,500,38 억,,301611,N,N,0,N,00,N 20241118,151220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10040,20,2,0.20,95914740,9562,53.22,10020,10040,10020,13020,7020,10020,10030.82,3.93,0,-4,10046,10032,10026,10012,10006,10030,10010,38,3000,500,7410,10,1,7680000,771,53.69,1.02,12,0.12,187.00,9883.00,10080,20241105,-0.40,9280,20231219,8.19,10080,-0.40,20241105,9320,7.73,20240103,10080,-0.40,20241105,9280,8.19,20231219,0.00,N,442900,500,38 억,,301611,N,N,0,N,00,N 20241118,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10030,10,2,0.10,95904700,9561,53.22,10020,10040,10020,13020,7020,10020,10030.82,3.93,0,-4,10046,10032,10026,10012,10006,10030,10010,38,3000,500,7410,10,1,7680000,770,53.64,1.01,12,0.12,187.00,9883.00,10080,20241105,-0.50,9280,20231219,8.08,10080,-0.50,20241105,9320,7.62,20240103,10080,-0.50,20241105,9280,8.08,20231219,0.00,N,442900,500,38 억,,301611,N,N,0,N,00,N diff --git a/443060/price/prices-20241101.csv b/443060/price/prices-20241101.csv index 61219d1d5d67..1ee7667ca898 100644 --- a/443060/price/prices-20241101.csv +++ b/443060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161158,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,148000,1200,2,0.82,21254516300,141813,127.93,147600,153800,147500,190800,102800,146800,149878.23,4.00,0,6441,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,65786,39.17,24.67,12,0.32,3778.00,5999.00,207500,20240514,-28.67,99500,20240909,48.74,207500,-28.67,20240514,99500,48.74,20240909,207500,-28.67,20240514,99500,48.74,20240909,0.19,N,443060,500,222 억,,1778183,N,N,443,N,00,N +20241119,151222,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147700,900,2,0.61,20478687400,136566,123.20,147600,153800,147500,190800,102800,146800,149954.51,4.00,0,4351,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,65653,39.09,24.62,12,0.31,3778.00,5999.00,207500,20240514,-28.82,99500,20240909,48.44,207500,-28.82,20240514,99500,48.44,20240909,207500,-28.82,20240514,99500,48.44,20240909,0.19,N,443060,500,222 억,,1778183,N,N,840,N,00,N +20241119,141218,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,148600,1800,2,1.23,16793611500,111673,100.74,147600,153800,147600,190800,102800,146800,150382.02,4.00,0,6392,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,66053,39.33,24.77,12,0.25,3778.00,5999.00,207500,20240514,-28.39,99500,20240909,49.35,207500,-28.39,20240514,99500,49.35,20240909,207500,-28.39,20240514,99500,49.35,20240909,0.19,N,443060,500,222 억,,1778183,N,N,840,N,00,N +20241119,131222,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,150300,3500,2,2.38,14350846800,95295,85.97,147600,153800,147600,190800,102800,146800,150593.91,4.00,0,9340,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,66808,39.78,25.05,12,0.21,3778.00,5999.00,207500,20240514,-27.57,99500,20240909,51.06,207500,-27.57,20240514,99500,51.06,20240909,207500,-27.57,20240514,99500,51.06,20240909,0.19,N,443060,500,222 억,,1778183,N,N,840,N,00,N +20241119,121208,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,149900,3100,2,2.11,11279361100,74900,67.57,147600,153800,147600,190800,102800,146800,150592.27,4.00,0,10105,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,66631,39.68,24.99,12,0.17,3778.00,5999.00,207500,20240514,-27.76,99500,20240909,50.65,207500,-27.76,20240514,99500,50.65,20240909,207500,-27.76,20240514,99500,50.65,20240909,0.19,N,443060,500,222 억,,1778183,N,N,840,N,00,N +20241119,111221,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,148900,2100,2,1.43,10166775200,67458,60.86,147600,153800,147600,190800,102800,146800,150712.67,4.00,0,8111,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,66186,39.41,24.82,12,0.15,3778.00,5999.00,207500,20240514,-28.24,99500,20240909,49.65,207500,-28.24,20240514,99500,49.65,20240909,207500,-28.24,20240514,99500,49.65,20240909,0.19,N,443060,500,222 억,,1778183,N,N,840,N,00,N +20241119,101246,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,151000,4200,2,2.86,7373756300,48765,43.99,147600,153800,147600,190800,102800,146800,151210.01,4.00,0,11710,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,67120,39.97,25.17,12,0.11,3778.00,5999.00,207500,20240514,-27.23,99500,20240909,51.76,207500,-27.23,20240514,99500,51.76,20240909,207500,-27.23,20240514,99500,51.76,20240909,0.19,N,443060,500,222 억,,1778183,N,N,840,N,00,N +20241119,091247,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,152500,5700,2,3.88,2818386900,18640,16.82,147600,153800,147600,190800,102800,146800,151201.01,4.00,0,5912,154266,150532,147666,143932,141066,149100,142500,222,44000,500,102760,100,1,44450000,67786,40.37,25.42,12,0.04,3778.00,5999.00,207500,20240514,-26.51,99500,20240909,53.27,207500,-26.51,20240514,99500,53.27,20240909,207500,-26.51,20240514,99500,53.27,20240909,0.19,N,443060,500,222 억,,1778183,N,N,840,N,00,N 20241118,161205,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,146800,-5200,5,-3.42,16230559100,109801,79.33,151300,151400,144800,197600,106400,152000,147822.86,4.02,0,-8375,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,65253,38.86,24.47,12,0.25,3778.00,5999.00,207500,20240514,-29.25,99500,20240909,47.54,207500,-29.25,20240514,99500,47.54,20240909,207500,-29.25,20240514,99500,47.54,20240909,0.23,N,443060,500,222 억,,1788391,N,N,840,N,00,N 20241118,151220,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147500,-4500,5,-2.96,15309426500,103538,74.80,151300,151400,144800,197600,106400,152000,147862.52,4.02,0,-8602,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,65564,39.04,24.59,12,0.23,3778.00,5999.00,207500,20240514,-28.92,99500,20240909,48.24,207500,-28.92,20240514,99500,48.24,20240909,207500,-28.92,20240514,99500,48.24,20240909,0.23,N,443060,500,222 억,,1788391,N,N,763,N,00,N 20241118,141224,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,147900,-4100,5,-2.70,14006521300,94713,68.43,151300,151400,144800,197600,106400,152000,147883.44,4.02,0,-9100,156066,154032,151466,149432,146866,152750,148150,222,45600,500,106400,100,1,44450000,65742,39.15,24.65,12,0.21,3778.00,5999.00,207500,20240514,-28.72,99500,20240909,48.64,207500,-28.72,20240514,99500,48.64,20240909,207500,-28.72,20240514,99500,48.64,20240909,0.23,N,443060,500,222 억,,1788391,N,N,763,N,00,N diff --git a/443250/price/prices-20241101.csv b/443250/price/prices-20241101.csv index f65b3c4ba897..31d3082bd360 100644 --- a/443250/price/prices-20241101.csv +++ b/443250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12910,110,2,0.86,2114632120,168851,21.87,12600,12970,12080,16640,8960,12800,12521.35,1.48,0,-15501,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1456,29.61,2.62,12,1.50,436.00,4931.00,23700,20240112,-45.53,7000,20240805,84.43,23700,-45.53,20240112,7000,84.43,20240805,23700,-45.53,20240112,7000,84.43,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N +20241119,151222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12960,160,2,1.25,1885782500,151081,19.57,12600,12960,12080,16640,8960,12800,12481.80,1.48,0,-11165,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1462,29.72,2.63,12,1.34,436.00,4931.00,23700,20240112,-45.32,7000,20240805,85.14,23700,-45.32,20240112,7000,85.14,20240805,23700,-45.32,20240112,7000,85.14,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N +20241119,141218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12540,-260,5,-2.03,1507167310,121268,15.71,12600,12870,12080,16640,8960,12800,12428.21,1.48,0,-13650,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1414,28.76,2.54,12,1.08,436.00,4931.00,23700,20240112,-47.09,7000,20240805,79.14,23700,-47.09,20240112,7000,79.14,20240805,23700,-47.09,20240112,7000,79.14,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N +20241119,131222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12110,-690,5,-5.39,1260019080,101179,13.11,12600,12870,12080,16640,8960,12800,12453.15,1.48,0,-13370,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1366,27.78,2.46,12,0.90,436.00,4931.00,23700,20240112,-48.90,7000,20240805,73.00,23700,-48.90,20240112,7000,73.00,20240805,23700,-48.90,20240112,7000,73.00,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N +20241119,121209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12350,-450,5,-3.52,1080914360,86508,11.21,12600,12870,12260,16640,8960,12800,12494.75,1.48,0,-13705,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1393,28.33,2.50,12,0.77,436.00,4931.00,23700,20240112,-47.89,7000,20240805,76.43,23700,-47.89,20240112,7000,76.43,20240805,23700,-47.89,20240112,7000,76.43,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N +20241119,111221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12410,-390,5,-3.05,891123620,71228,9.23,12600,12870,12260,16640,8960,12800,12510.61,1.48,0,-9150,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1400,28.46,2.52,12,0.63,436.00,4931.00,23700,20240112,-47.64,7000,20240805,77.29,23700,-47.64,20240112,7000,77.29,20240805,23700,-47.64,20240112,7000,77.29,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N +20241119,101247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12390,-410,5,-3.20,679998810,54135,7.01,12600,12870,12280,16640,8960,12800,12560.89,1.48,0,-10947,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1398,28.42,2.51,12,0.48,436.00,4931.00,23700,20240112,-47.72,7000,20240805,77.00,23700,-47.72,20240112,7000,77.00,20240805,23700,-47.72,20240112,7000,77.00,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N +20241119,091247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12560,-240,5,-1.88,358967290,28493,3.69,12600,12770,12450,16640,8960,12800,12598.00,1.48,0,-5003,14760,13780,12150,11170,9540,14270,11660,56,3840,500,7930,10,1,11279386,1417,28.81,2.55,12,0.25,436.00,4931.00,23700,20240112,-47.00,7000,20240805,79.43,23700,-47.00,20240112,7000,79.43,20240805,23700,-47.00,20240112,7000,79.43,20240805,2.60,N,443250,500,56 억,,167014,N,N,0,N,00,N 20241118,161205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12800,2050,2,19.07,9656438510,768718,965.86,10520,13130,10520,13970,7530,10750,12561.16,0.91,0,64029,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1444,29.36,2.60,12,6.82,436.00,4931.00,23700,20240112,-45.99,7000,20240805,82.86,23700,-45.99,20240112,7000,82.86,20240805,23700,-45.99,20240112,7000,82.86,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N 20241118,151221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12610,1860,2,17.30,9371700670,746384,937.80,10520,13130,10520,13970,7530,10750,12556.14,0.91,0,60888,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1422,28.92,2.56,12,6.62,436.00,4931.00,23700,20240112,-46.79,7000,20240805,80.14,23700,-46.79,20240112,7000,80.14,20240805,23700,-46.79,20240112,7000,80.14,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N 20241118,141225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12920,2170,2,20.19,8441911780,672744,845.27,10520,13130,10520,13970,7530,10750,12548.48,0.91,0,45217,11376,11062,10876,10562,10376,10970,10470,56,3220,500,6660,10,1,11279386,1457,29.63,2.62,12,5.96,436.00,4931.00,23700,20240112,-45.49,7000,20240805,84.57,23700,-45.49,20240112,7000,84.57,20240805,23700,-45.49,20240112,7000,84.57,20240805,2.67,N,443250,500,56 억,,102649,N,N,0,N,00,N diff --git a/443670/price/prices-20241101.csv b/443670/price/prices-20241101.csv index 3ae2a21fc2b9..da937832b99d 100644 --- a/443670/price/prices-20241101.csv +++ b/443670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161158,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,200,2,3.40,1164456580,193807,87.83,6010,6130,5820,7640,4120,5880,6007.99,0.56,0,11548,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1471,29.37,3.94,12,0.80,207.00,1544.00,27600,20240307,-77.97,5460,20241115,11.36,27600,-77.97,20240307,5460,11.36,20241115,27600,-77.97,20240307,5460,11.36,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N +20241119,151222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6050,170,2,2.89,1060354080,176587,80.02,6010,6130,5820,7640,4120,5880,6004.71,0.56,0,3014,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1464,29.23,3.92,12,0.73,207.00,1544.00,27600,20240307,-78.08,5460,20241115,10.81,27600,-78.08,20240307,5460,10.81,20241115,27600,-78.08,20240307,5460,10.81,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N +20241119,141219,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6060,180,2,3.06,885692510,147546,66.86,6010,6130,5820,7640,4120,5880,6002.82,0.56,0,-4707,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1467,29.28,3.92,12,0.61,207.00,1544.00,27600,20240307,-78.04,5460,20241115,10.99,27600,-78.04,20240307,5460,10.99,20241115,27600,-78.04,20240307,5460,10.99,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N +20241119,131223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6080,200,2,3.40,765607110,127668,57.86,6010,6130,5820,7640,4120,5880,5996.86,0.56,0,-6351,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1471,29.37,3.94,12,0.53,207.00,1544.00,27600,20240307,-77.97,5460,20241115,11.36,27600,-77.97,20240307,5460,11.36,20241115,27600,-77.97,20240307,5460,11.36,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N +20241119,121209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6040,160,2,2.72,717840750,119782,54.28,6010,6130,5820,7640,4120,5880,5992.89,0.56,0,-7504,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1462,29.18,3.91,12,0.49,207.00,1544.00,27600,20240307,-78.12,5460,20241115,10.62,27600,-78.12,20240307,5460,10.62,20241115,27600,-78.12,20240307,5460,10.62,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N +20241119,111221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5980,100,2,1.70,657484030,109763,49.74,6010,6130,5820,7640,4120,5880,5990.03,0.56,0,-5894,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1447,28.89,3.87,12,0.45,207.00,1544.00,27600,20240307,-78.33,5460,20241115,9.52,27600,-78.33,20240307,5460,9.52,20241115,27600,-78.33,20240307,5460,9.52,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N +20241119,101247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,6020,140,2,2.38,539565340,90130,40.84,6010,6130,5820,7640,4120,5880,5986.52,0.56,0,-9711,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1457,29.08,3.90,12,0.37,207.00,1544.00,27600,20240307,-78.19,5460,20241115,10.26,27600,-78.19,20240307,5460,10.26,20241115,27600,-78.19,20240307,5460,10.26,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N +20241119,091248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5940,60,2,1.02,164480450,27883,12.64,6010,6030,5820,7640,4120,5880,5898.95,0.56,0,-814,6266,6072,5846,5652,5426,6170,5750,24,1760,100,3640,10,1,24201392,1438,28.70,3.85,12,0.12,207.00,1544.00,27600,20240307,-78.48,5460,20241115,8.79,27600,-78.48,20240307,5460,8.79,20241115,27600,-78.48,20240307,5460,8.79,20241115,2.26,N,443670,100,24 억,,134425,N,N,0,N,00,N 20241118,161205,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5880,120,2,2.08,1286815090,218049,97.28,5730,6040,5620,7480,4040,5760,5901.57,0.49,0,14848,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1423,28.41,3.81,12,0.90,207.00,1544.00,27600,20240307,-78.70,5460,20241115,7.69,27600,-78.70,20240307,5460,7.69,20241115,27600,-78.70,20240307,5460,7.69,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N 20241118,151221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5830,70,2,1.22,1234534760,209165,93.32,5730,6040,5620,7480,4040,5760,5902.22,0.49,0,15843,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1411,28.16,3.78,12,0.86,207.00,1544.00,27600,20240307,-78.88,5460,20241115,6.78,27600,-78.88,20240307,5460,6.78,20241115,27600,-78.88,20240307,5460,6.78,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N 20241118,141225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,5870,110,2,1.91,1149910620,194644,86.84,5730,6040,5620,7480,4040,5760,5907.77,0.49,0,13064,5960,5860,5660,5560,5360,5910,5610,24,1720,100,3570,10,1,24201392,1421,28.36,3.80,12,0.80,207.00,1544.00,27600,20240307,-78.73,5460,20241115,7.51,27600,-78.73,20240307,5460,7.51,20241115,27600,-78.73,20240307,5460,7.51,20241115,2.19,N,443670,100,24 억,,119214,N,N,0,N,00,N diff --git a/444920/price/prices-20241101.csv b/444920/price/prices-20241101.csv index 7435508428f2..fe54278bbf84 100644 --- a/444920/price/prices-20241101.csv +++ b/444920/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161158,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,4468485,2214,9.65,2015,2020,2010,2625,1415,2020,2018.29,0.15,0,1448,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.04,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N +20241119,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,4407885,2184,9.52,2015,2020,2010,2625,1415,2020,2018.26,0.15,0,1418,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.63,1.01,12,0.04,27.00,1989.00,2170,20240729,-7.14,1970,20231121,2.28,2170,-7.14,20240729,1995,1.00,20240102,2170,-7.14,20240729,1970,2.28,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N +20241119,141219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3775770,1871,8.16,2015,2020,2010,2625,1415,2020,2018.05,0.15,0,1177,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.04,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N +20241119,131223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3167830,1570,6.85,2015,2020,2010,2625,1415,2020,2017.73,0.15,0,888,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.03,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N +20241119,121209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2614355,1296,5.65,2015,2020,2010,2625,1415,2020,2017.25,0.15,0,617,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.02,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N +20241119,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2060895,1022,4.46,2015,2020,2010,2625,1415,2020,2016.53,0.15,0,347,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.02,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N +20241119,101247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1315765,653,2.85,2015,2020,2010,2625,1415,2020,2014.95,0.15,0,75,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.01,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N +20241119,091248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.15,0,0,2033,2026,2018,2011,2003,2022,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.00,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,8118,N,N,0,N,00,N 20241118,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,46224380,22934,218.48,2025,2025,2010,2625,1415,2020,2015.54,0.15,0,1974,2043,2031,2018,2006,1993,2032,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.44,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,7811,N,N,0,N,00,N 20241118,151221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,46095100,22870,217.87,2025,2025,2010,2625,1415,2020,2015.53,0.15,0,1936,2043,2031,2018,2006,1993,2032,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.44,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,7811,N,N,0,N,00,N 20241118,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,45008340,22332,212.75,2025,2025,2010,2625,1415,2020,2015.42,0.15,0,1483,2043,2031,2018,2006,1993,2032,2007,5,605,100,1450,5,1,5240000,106,74.81,1.02,12,0.43,27.00,1989.00,2170,20240729,-6.91,1970,20231121,2.54,2170,-6.91,20240729,1995,1.25,20240102,2170,-6.91,20240729,1970,2.54,20231121,0.00,N,444920,100,5 억,,7811,N,N,0,N,00,N diff --git a/445090/price/prices-20241101.csv b/445090/price/prices-20241101.csv index e4abd0c07deb..d72e61a55589 100644 --- a/445090/price/prices-20241101.csv +++ b/445090/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161158,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28450,-600,5,-2.07,5734470050,200327,35.32,29150,29250,28300,37750,20350,29050,28625.54,1.86,0,2297,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3065,64.81,3.11,12,1.86,439.00,9158.00,84500,20240313,-66.33,24800,20240909,14.72,84500,-66.33,20240313,24800,14.72,20240909,84500,-66.33,20240313,24800,14.72,20240909,5.32,N,445090,500,53 억,,200207,N,N,291,N,00,N +20241119,151223,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28500,-550,5,-1.89,5393474100,188349,33.21,29150,29250,28300,37750,20350,29050,28634.81,1.86,0,485,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3070,64.92,3.11,12,1.75,439.00,9158.00,84500,20240313,-66.27,24800,20240909,14.92,84500,-66.27,20240313,24800,14.92,20240909,84500,-66.27,20240313,24800,14.92,20240909,5.32,N,445090,500,53 억,,200207,N,N,158,N,00,N +20241119,141219,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28400,-650,5,-2.24,4682959400,163392,28.81,29150,29250,28300,37750,20350,29050,28660.11,1.86,0,-1897,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3059,64.69,3.10,12,1.52,439.00,9158.00,84500,20240313,-66.39,24800,20240909,14.52,84500,-66.39,20240313,24800,14.52,20240909,84500,-66.39,20240313,24800,14.52,20240909,5.32,N,445090,500,53 억,,200207,N,N,158,N,00,N +20241119,131223,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28600,-450,5,-1.55,4185819550,145895,25.72,29150,29250,28450,37750,20350,29050,28689.83,1.86,0,-2114,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3081,65.15,3.12,12,1.35,439.00,9158.00,84500,20240313,-66.15,24800,20240909,15.32,84500,-66.15,20240313,24800,15.32,20240909,84500,-66.15,20240313,24800,15.32,20240909,5.32,N,445090,500,53 억,,200207,N,N,158,N,00,N +20241119,121209,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28700,-350,5,-1.20,3709532750,129209,22.78,29150,29250,28450,37750,20350,29050,28708.69,1.86,0,-3335,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3091,65.38,3.13,12,1.20,439.00,9158.00,84500,20240313,-66.04,24800,20240909,15.73,84500,-66.04,20240313,24800,15.73,20240909,84500,-66.04,20240313,24800,15.73,20240909,5.32,N,445090,500,53 억,,200207,N,N,158,N,00,N +20241119,111222,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28600,-450,5,-1.55,3350536500,116650,20.57,29150,29250,28450,37750,20350,29050,28722.07,1.86,0,-3873,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3081,65.15,3.12,12,1.08,439.00,9158.00,84500,20240313,-66.15,24800,20240909,15.32,84500,-66.15,20240313,24800,15.32,20240909,84500,-66.15,20240313,24800,15.32,20240909,5.32,N,445090,500,53 억,,200207,N,N,158,N,00,N +20241119,101247,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28850,-200,5,-0.69,2588488150,90063,15.88,29150,29250,28500,37750,20350,29050,28739.74,1.86,0,-705,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3108,65.72,3.15,12,0.84,439.00,9158.00,84500,20240313,-65.86,24800,20240909,16.33,84500,-65.86,20240313,24800,16.33,20240909,84500,-65.86,20240313,24800,16.33,20240909,5.32,N,445090,500,53 억,,200207,N,N,158,N,00,N +20241119,091248,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28700,-350,5,-1.20,942631250,32652,5.76,29150,29250,28500,37750,20350,29050,28867.20,1.86,0,3474,33150,31100,29650,27600,26150,30375,26875,54,8700,500,18010,50,1,10771686,3091,65.38,3.13,12,0.30,439.00,9158.00,84500,20240313,-66.04,24800,20240909,15.73,84500,-66.04,20240313,24800,15.73,20240909,84500,-66.04,20240313,24800,15.73,20240909,5.32,N,445090,500,53 억,,200207,N,N,158,N,00,N 20241118,161206,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,29050,-1600,5,-5.22,16569602750,557944,36.59,30900,31700,28200,39800,21500,30650,29698.00,2.16,0,-32455,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3129,66.17,3.17,12,5.18,439.00,9158.00,84500,20240313,-65.62,24800,20240909,17.14,84500,-65.62,20240313,24800,17.14,20240909,84500,-65.62,20240313,24800,17.14,20240909,5.77,N,445090,500,53 억,,232237,N,N,158,N,00,N 20241118,151222,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28800,-1850,5,-6.04,16166195450,544045,35.68,30900,31700,28200,39800,21500,30650,29714.26,2.16,0,-35496,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3102,65.60,3.14,12,5.05,439.00,9158.00,84500,20240313,-65.92,24800,20240909,16.13,84500,-65.92,20240313,24800,16.13,20240909,84500,-65.92,20240313,24800,16.13,20240909,5.77,N,445090,500,53 억,,232237,N,N,75,N,00,N 20241118,141226,55,40.00,KOSDAQ,,일반전기전자,N,N,N,Y,40,N,28650,-2000,5,-6.53,14821014800,497521,32.63,30900,31700,28200,39800,21500,30650,29789.18,2.16,0,-22426,35750,33200,30800,28250,25850,34475,29525,54,9150,500,19000,50,1,10771686,3086,65.26,3.13,12,4.62,439.00,9158.00,84500,20240313,-66.09,24800,20240909,15.52,84500,-66.09,20240313,24800,15.52,20240909,84500,-66.09,20240313,24800,15.52,20240909,5.77,N,445090,500,53 억,,232237,N,N,75,N,00,N diff --git a/445180/price/prices-20241101.csv b/445180/price/prices-20241101.csv index 72ad474993e1..2f91464950fe 100644 --- a/445180/price/prices-20241101.csv +++ b/445180/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5600,-50,5,-0.88,354761300,63589,244.50,5700,5760,5490,7340,3960,5650,5578.97,1.36,0,2792,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,939,6.69,1.13,12,0.38,837.00,4965.00,15340,20240108,-63.49,5430,20241114,3.13,15340,-63.49,20240108,5430,3.13,20241114,15340,-63.49,20240108,5430,3.13,20241114,2.06,N,445180,500,83 억,,227946,N,N,1,N,00,N +20241119,151223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-20,5,-0.35,340138150,60962,234.40,5700,5760,5490,7340,3960,5650,5579.51,1.36,0,2254,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,944,6.73,1.13,12,0.36,837.00,4965.00,15340,20240108,-63.30,5430,20241114,3.68,15340,-63.30,20240108,5430,3.68,20241114,15340,-63.30,20240108,5430,3.68,20241114,2.06,N,445180,500,83 억,,227946,N,N,0,N,00,N +20241119,141220,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5540,-110,5,-1.95,304725720,54550,209.74,5700,5760,5490,7340,3960,5650,5586.17,1.36,0,625,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,929,6.62,1.12,12,0.33,837.00,4965.00,15340,20240108,-63.89,5430,20241114,2.03,15340,-63.89,20240108,5430,2.03,20241114,15340,-63.89,20240108,5430,2.03,20241114,2.06,N,445180,500,83 억,,227946,N,N,0,N,00,N +20241119,131223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5610,-40,5,-0.71,170687760,30346,116.68,5700,5760,5560,7340,3960,5650,5624.72,1.36,0,-2385,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,941,6.70,1.13,12,0.18,837.00,4965.00,15340,20240108,-63.43,5430,20241114,3.31,15340,-63.43,20240108,5430,3.31,20241114,15340,-63.43,20240108,5430,3.31,20241114,2.06,N,445180,500,83 억,,227946,N,N,0,N,00,N +20241119,121210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5640,-10,5,-0.18,133930930,23755,91.34,5700,5760,5580,7340,3960,5650,5638.01,1.36,0,-3532,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,946,6.74,1.14,12,0.14,837.00,4965.00,15340,20240108,-63.23,5430,20241114,3.87,15340,-63.23,20240108,5430,3.87,20241114,15340,-63.23,20240108,5430,3.87,20241114,2.06,N,445180,500,83 억,,227946,N,N,0,N,00,N +20241119,111222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5630,-20,5,-0.35,117759520,20871,80.25,5700,5760,5580,7340,3960,5650,5642.26,1.36,0,-3530,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,944,6.73,1.13,12,0.12,837.00,4965.00,15340,20240108,-63.30,5430,20241114,3.68,15340,-63.30,20240108,5430,3.68,20241114,15340,-63.30,20240108,5430,3.68,20241114,2.06,N,445180,500,83 억,,227946,N,N,0,N,00,N +20241119,101248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5690,40,2,0.71,68493060,12138,46.67,5700,5760,5580,7340,3960,5650,5642.86,1.36,0,-2616,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,954,6.80,1.15,12,0.07,837.00,4965.00,15340,20240108,-62.91,5430,20241114,4.79,15340,-62.91,20240108,5430,4.79,20241114,15340,-62.91,20240108,5430,4.79,20241114,2.06,N,445180,500,83 억,,227946,N,N,0,N,00,N +20241119,091248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5620,-30,5,-0.53,28937010,5171,19.88,5700,5710,5580,7340,3960,5650,5596.02,1.36,0,390,5950,5800,5700,5550,5450,5875,5625,84,1690,500,3500,10,1,16769188,942,6.71,1.13,12,0.03,837.00,4965.00,15340,20240108,-63.36,5430,20241114,3.50,15340,-63.36,20240108,5430,3.50,20241114,15340,-63.36,20240108,5430,3.50,20241114,2.06,N,445180,500,83 억,,227946,N,N,0,N,00,N 20241118,161206,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5650,-70,5,-1.22,148853120,26006,58.78,5600,5850,5600,7430,4010,5720,5723.80,1.36,0,-167,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,947,6.75,1.14,12,0.16,837.00,4965.00,15340,20240108,-63.17,5430,20241114,4.05,15340,-63.17,20240108,5430,4.05,20241114,15340,-63.17,20240108,5430,4.05,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N 20241118,151222,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,-60,5,-1.05,147530700,25772,58.25,5600,5850,5600,7430,4010,5720,5724.46,1.36,0,-148,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,949,6.76,1.14,12,0.15,837.00,4965.00,15340,20240108,-63.10,5430,20241114,4.24,15340,-63.10,20240108,5430,4.24,20241114,15340,-63.10,20240108,5430,4.24,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N 20241118,141226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5660,-60,5,-1.05,122079090,21271,48.08,5600,5850,5600,7430,4010,5720,5739.23,1.36,0,95,6026,5872,5666,5512,5306,5950,5590,84,1710,500,3540,10,1,16769188,949,6.76,1.14,12,0.13,837.00,4965.00,15340,20240108,-63.10,5430,20241114,4.24,15340,-63.10,20240108,5430,4.24,20241114,15340,-63.10,20240108,5430,4.24,20241114,2.12,N,445180,500,83 억,,228091,N,N,0,N,00,N diff --git a/445360/price/prices-20241101.csv b/445360/price/prices-20241101.csv index 282024db037d..398beece7f59 100644 --- a/445360/price/prices-20241101.csv +++ b/445360/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,7920700,3832,10.75,2070,2075,2060,2690,1450,2070,2066.99,0.02,0,-116,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.51,1.03,12,0.09,68.00,2017.00,2160,20240118,-3.94,2000,20231115,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2000,3.75,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N +20241119,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,7920700,3832,10.75,2070,2075,2060,2690,1450,2070,2066.99,0.02,0,-116,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.51,1.03,12,0.09,68.00,2017.00,2160,20240118,-3.94,2000,20231115,3.75,2160,-3.94,20240118,2055,0.97,20241115,2160,-3.94,20240118,2000,3.75,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N +20241119,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,5830800,2820,7.91,2070,2070,2060,2690,1450,2070,2067.66,0.02,0,-116,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.37,1.02,12,0.07,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N +20241119,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,134290,65,0.18,2070,2070,2060,2690,1450,2070,2066.00,0.02,0,-1,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.37,1.02,12,0.00,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N +20241119,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,134290,65,0.18,2070,2070,2060,2690,1450,2070,2066.00,0.02,0,-1,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.37,1.02,12,0.00,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N +20241119,111222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-5,5,-0.24,134290,65,0.18,2070,2070,2060,2690,1450,2070,2066.00,0.02,0,-1,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.37,1.02,12,0.00,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241115,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N +20241119,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,31040,15,0.04,2070,2070,2060,2690,1450,2070,2069.33,0.02,0,-1,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.44,1.03,12,0.00,68.00,2017.00,2160,20240118,-4.17,2000,20231115,3.50,2160,-4.17,20240118,2055,0.73,20241115,2160,-4.17,20240118,2000,3.50,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N +20241119,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,0,0,0.00,0,0,0,2690,1450,2070,0.00,0.02,0,0,2080,2075,2065,2060,2050,2077,2062,4,620,100,1440,5,1,4310000,89,30.44,1.03,12,0.00,68.00,2017.00,2160,20240118,-4.17,2000,20231115,3.50,2160,-4.17,20240118,2055,0.73,20241115,2160,-4.17,20240118,2000,3.50,20231121,0.00,N,445360,100,4 억,,843,N,N,0,N,00,N 20241118,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,15,2,0.73,73295225,35652,95.90,2060,2070,2055,2670,1440,2055,2055.85,0.02,0,195,2075,2065,2060,2050,2045,2062,2047,4,615,100,1430,5,1,4310000,89,30.44,1.03,12,0.83,68.00,2017.00,2160,20240118,-4.17,2000,20231115,3.50,2160,-4.17,20240118,2055,0.73,20241118,2160,-4.17,20240118,2000,3.50,20231121,0.00,N,445360,100,4 억,,648,N,N,0,N,00,N 20241118,151222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,73262105,35636,95.86,2060,2070,2055,2670,1440,2055,2055.85,0.02,0,195,2075,2065,2060,2050,2045,2062,2047,4,615,100,1430,5,1,4310000,89,30.37,1.02,12,0.83,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241118,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,648,N,N,0,N,00,N 20241118,141226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,10,2,0.49,73262105,35636,95.86,2060,2070,2055,2670,1440,2055,2055.85,0.02,0,195,2075,2065,2060,2050,2045,2062,2047,4,615,100,1430,5,1,4310000,89,30.37,1.02,12,0.83,68.00,2017.00,2160,20240118,-4.40,2000,20231115,3.25,2160,-4.40,20240118,2055,0.49,20241118,2160,-4.40,20240118,2000,3.25,20231121,0.00,N,445360,100,4 억,,648,N,N,0,N,00,N diff --git a/445680/price/prices-20241101.csv b/445680/price/prices-20241101.csv index d915c19e411e..413ad89df29c 100644 --- a/445680/price/prices-20241101.csv +++ b/445680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161159,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19460,270,2,1.41,2433044670,125072,65.47,19250,20100,19120,24900,13440,19190,19453.12,15.05,0,-15171,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3132,-27.76,5.90,12,0.78,-701.00,3296.00,34459,20240503,-43.53,11453,20231110,69.91,34459,-43.53,20240503,14854,31.01,20240206,68900,-71.76,20240503,17990,8.17,20241002,1.35,N,445680,500,80 억,,2422410,N,N,80,N,00,N +20241119,151224,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19420,230,2,1.20,2319178480,119213,62.40,19250,20100,19120,24900,13440,19190,19454.07,15.05,0,-14353,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3126,-27.70,5.89,12,0.74,-701.00,3296.00,34459,20240503,-43.64,11453,20231110,69.56,34459,-43.64,20240503,14854,30.74,20240206,68900,-71.81,20240503,17990,7.95,20241002,1.35,N,445680,500,80 억,,2422410,N,N,167,N,00,N +20241119,141220,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19300,110,2,0.57,1931227600,99202,51.93,19250,20100,19120,24900,13440,19190,19467.63,15.05,0,-21118,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3107,-27.53,5.86,12,0.62,-701.00,3296.00,34459,20240503,-43.99,11453,20231110,68.51,34459,-43.99,20240503,14854,29.93,20240206,68900,-71.99,20240503,17990,7.28,20241002,1.35,N,445680,500,80 억,,2422410,N,N,167,N,00,N +20241119,131224,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19330,140,2,0.73,1727950770,88624,46.39,19250,20100,19120,24900,13440,19190,19497.55,15.05,0,-19245,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3111,-27.57,5.86,12,0.55,-701.00,3296.00,34459,20240503,-43.90,11453,20231110,68.78,34459,-43.90,20240503,14854,30.13,20240206,68900,-71.94,20240503,17990,7.45,20241002,1.35,N,445680,500,80 억,,2422410,N,N,167,N,00,N +20241119,121210,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19300,110,2,0.57,1549895370,79398,41.56,19250,20100,19120,24900,13440,19190,19520.58,15.05,0,-14647,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3107,-27.53,5.86,12,0.49,-701.00,3296.00,34459,20240503,-43.99,11453,20231110,68.51,34459,-43.99,20240503,14854,29.93,20240206,68900,-71.99,20240503,17990,7.28,20241002,1.35,N,445680,500,80 억,,2422410,N,N,167,N,00,N +20241119,111223,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19250,60,2,0.31,1358626090,69428,36.34,19250,20100,19120,24900,13440,19190,19568.85,15.05,0,-14140,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3099,-27.46,5.84,12,0.43,-701.00,3296.00,34459,20240503,-44.14,11453,20231110,68.08,34459,-44.14,20240503,14854,29.59,20240206,68900,-72.06,20240503,17990,7.00,20241002,1.35,N,445680,500,80 억,,2422410,N,N,167,N,00,N +20241119,101248,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19410,220,2,1.15,1024728690,52148,27.30,19250,20100,19120,24900,13440,19190,19650.39,15.05,0,-10965,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3124,-27.69,5.89,12,0.32,-701.00,3296.00,34459,20240503,-43.67,11453,20231110,69.48,34459,-43.67,20240503,14854,30.67,20240206,68900,-71.83,20240503,17990,7.89,20241002,1.35,N,445680,500,80 억,,2422410,N,N,167,N,00,N +20241119,091249,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19370,180,2,0.94,192413350,9985,5.23,19250,19450,19120,24900,13440,19190,19270.24,15.05,0,-2516,19703,19446,18993,18736,18283,19575,18865,80,5710,500,13430,10,1,16096738,3118,-27.63,5.88,12,0.06,-701.00,3296.00,34459,20240503,-43.79,11453,20231110,69.13,34459,-43.79,20240503,14854,30.40,20240206,68900,-71.89,20240503,17990,7.67,20241002,1.35,N,445680,500,80 억,,2422410,N,N,167,N,00,N 20241118,161207,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,19190,-230,5,-1.18,3561896000,189812,117.06,18710,19250,18540,25200,13600,19420,18765.38,15.20,0,-16690,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3089,-27.38,5.82,12,1.18,-701.00,3296.00,34459,20240503,-44.31,11453,20231110,67.55,34459,-44.31,20240503,14854,29.19,20240206,68900,-72.15,20240503,17990,6.67,20241002,1.42,N,445680,500,80 억,,2446924,N,N,167,N,00,N 20241118,151222,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18880,-540,5,-2.78,3386200770,180592,111.38,18710,19250,18540,25200,13600,19420,18750.56,15.20,0,-16022,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3039,-26.93,5.73,12,1.12,-701.00,3296.00,34459,20240503,-45.21,11453,20231110,64.85,34459,-45.21,20240503,14854,27.10,20240206,68900,-72.60,20240503,17990,4.95,20241002,1.42,N,445680,500,80 억,,2446924,N,N,3,N,00,N 20241118,141226,55,60.00,KOSDAQ,,의료정밀기기,N,N,N,Y,60,N,18900,-520,5,-2.68,3091322560,164992,101.76,18710,19250,18540,25200,13600,19420,18736.20,15.20,0,-19276,20446,19932,19536,19022,18626,19735,18825,80,5780,500,13590,10,1,16096738,3042,-26.96,5.73,12,1.03,-701.00,3296.00,34459,20240503,-45.15,11453,20231110,65.02,34459,-45.15,20240503,14854,27.24,20240206,68900,-72.57,20240503,17990,5.06,20241002,1.42,N,445680,500,80 억,,2446924,N,N,3,N,00,N diff --git a/445970/price/prices-20241101.csv b/445970/price/prices-20241101.csv index 7d07c12c8dc1..7ddbee82d231 100644 --- a/445970/price/prices-20241101.csv +++ b/445970/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161159,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,18737080,8818,217.89,2160,2160,2115,2755,1485,2120,2124.87,0.03,0,-1,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,113,39.17,1.03,12,0.16,54.00,2051.00,2310,20240715,-8.44,2045,20231116,3.42,2310,-8.44,20240715,2075,1.93,20240102,2310,-8.44,20240715,2045,3.42,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N +20241119,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,13285685,6250,154.44,2160,2160,2120,2755,1485,2120,2125.71,0.03,0,562,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,114,39.54,1.04,12,0.12,54.00,2051.00,2310,20240715,-7.58,2045,20231116,4.40,2310,-7.58,20240715,2075,2.89,20240102,2310,-7.58,20240715,2045,4.40,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N +20241119,141220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,11149285,5247,129.65,2160,2160,2120,2755,1485,2120,2124.89,0.03,0,608,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,115,39.63,1.04,12,0.10,54.00,2051.00,2310,20240715,-7.36,2045,20231116,4.65,2310,-7.36,20240715,2075,3.13,20240102,2310,-7.36,20240715,2045,4.65,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N +20241119,131224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,11149285,5247,129.65,2160,2160,2120,2755,1485,2120,2124.89,0.03,0,608,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,115,39.63,1.04,12,0.10,54.00,2051.00,2310,20240715,-7.36,2045,20231116,4.65,2310,-7.36,20240715,2075,3.13,20240102,2310,-7.36,20240715,2045,4.65,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N +20241119,121210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,11149285,5247,129.65,2160,2160,2120,2755,1485,2120,2124.89,0.03,0,608,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,115,39.63,1.04,12,0.10,54.00,2051.00,2310,20240715,-7.36,2045,20231116,4.65,2310,-7.36,20240715,2075,3.13,20240102,2310,-7.36,20240715,2045,4.65,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N +20241119,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,11147145,5246,129.63,2160,2160,2120,2755,1485,2120,2124.88,0.03,0,608,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,114,39.35,1.04,12,0.10,54.00,2051.00,2310,20240715,-8.01,2045,20231116,3.91,2310,-8.01,20240715,2075,2.41,20240102,2310,-8.01,20240715,2045,3.91,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N +20241119,101248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,35,2,1.65,521745,246,6.08,2160,2160,2120,2755,1485,2120,2120.91,0.03,0,-1,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,116,39.91,1.05,12,0.00,54.00,2051.00,2310,20240715,-6.71,2045,20231116,5.38,2310,-6.71,20240715,2075,3.86,20240102,2310,-6.71,20240715,2045,5.38,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N +20241119,091249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,510975,241,5.96,2160,2160,2120,2755,1485,2120,2120.23,0.03,0,0,2170,2145,2130,2105,2090,2137,2097,5,635,100,1520,5,1,5360000,114,39.26,1.03,12,0.00,54.00,2051.00,2310,20240715,-8.23,2045,20231116,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2045,3.67,20231123,0.00,N,445970,100,5 억,,1837,N,N,0,N,00,N 20241118,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,8701415,4047,5.87,2145,2155,2115,2745,1485,2115,2150.09,0.04,0,-76,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,114,39.26,1.03,12,0.08,54.00,2051.00,2310,20240715,-8.23,2045,20231116,3.67,2310,-8.23,20240715,2075,2.17,20240102,2310,-8.23,20240715,2045,3.67,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N 20241118,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,35,2,1.65,7670615,3561,5.17,2145,2155,2115,2745,1485,2115,2154.06,0.04,0,-76,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,115,39.81,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.93,2045,20231116,5.13,2310,-6.93,20240715,2075,3.61,20240102,2310,-6.93,20240715,2045,5.13,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N 20241118,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,40,2,1.89,7659870,3556,5.16,2145,2155,2115,2745,1485,2115,2154.07,0.04,0,-75,2158,2136,2118,2096,2078,2127,2087,5,630,100,1520,5,1,5360000,116,39.91,1.05,12,0.07,54.00,2051.00,2310,20240715,-6.71,2045,20231116,5.38,2310,-6.71,20240715,2075,3.86,20240102,2310,-6.71,20240715,2045,5.38,20231123,0.00,N,445970,100,5 억,,1913,N,N,0,N,00,N diff --git a/446070/price/prices-20241101.csv b/446070/price/prices-20241101.csv index 3f85a0fd59ff..04dec7eeb185 100644 --- a/446070/price/prices-20241101.csv +++ b/446070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161200,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3910,-30,5,-0.76,72937175,18614,30.07,3870,3950,3820,5120,2760,3940,3918.40,0.58,0,13,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,415,48.27,0.22,12,0.18,81.00,18090.00,9700,20231120,-59.69,3555,20240805,9.99,7400,-47.16,20240102,3555,9.99,20240805,9700,-59.69,20231120,3555,9.99,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N +20241119,151224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3930,-10,5,-0.25,66592280,16993,27.45,3870,3950,3820,5120,2760,3940,3918.81,0.58,0,129,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,417,48.52,0.22,12,0.16,81.00,18090.00,9700,20231120,-59.48,3555,20240805,10.55,7400,-46.89,20240102,3555,10.55,20240805,9700,-59.48,20231120,3555,10.55,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N +20241119,141221,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3935,-5,5,-0.13,52704215,13454,21.73,3870,3950,3820,5120,2760,3940,3917.36,0.58,0,-113,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,418,48.58,0.22,12,0.13,81.00,18090.00,9700,20231120,-59.43,3555,20240805,10.69,7400,-46.82,20240102,3555,10.69,20240805,9700,-59.43,20231120,3555,10.69,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N +20241119,131224,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3945,5,2,0.13,46666045,11918,19.25,3870,3950,3820,5120,2760,3940,3915.59,0.58,0,-333,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,419,48.70,0.22,12,0.11,81.00,18090.00,9700,20231120,-59.33,3555,20240805,10.97,7400,-46.69,20240102,3555,10.97,20240805,9700,-59.33,20231120,3555,10.97,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N +20241119,121211,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3940,0,3,0.00,40222170,10282,16.61,3870,3950,3820,5120,2760,3940,3911.90,0.58,0,-434,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,418,48.64,0.22,12,0.10,81.00,18090.00,9700,20231120,-59.38,3555,20240805,10.83,7400,-46.76,20240102,3555,10.83,20240805,9700,-59.38,20231120,3555,10.83,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N +20241119,111223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3930,-10,5,-0.25,35049715,8966,14.48,3870,3940,3820,5120,2760,3940,3909.18,0.58,0,-451,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,417,48.52,0.22,12,0.08,81.00,18090.00,9700,20231120,-59.48,3555,20240805,10.55,7400,-46.89,20240102,3555,10.55,20240805,9700,-59.48,20231120,3555,10.55,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N +20241119,101248,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3920,-20,5,-0.51,28490515,7297,11.79,3870,3935,3820,5120,2760,3940,3904.41,0.58,0,-338,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,416,48.40,0.22,12,0.07,81.00,18090.00,9700,20231120,-59.59,3555,20240805,10.27,7400,-47.03,20240102,3555,10.27,20240805,9700,-59.59,20231120,3555,10.27,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N +20241119,091249,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3920,-20,5,-0.51,10496165,2704,4.37,3870,3935,3820,5120,2760,3940,3881.72,0.58,0,-498,4093,4016,3868,3791,3643,4055,3830,106,1180,1000,2750,5,1,10611215,416,48.40,0.22,12,0.03,81.00,18090.00,9700,20231120,-59.59,3555,20240805,10.27,7400,-47.03,20240102,3555,10.27,20240805,9700,-59.59,20231120,3555,10.27,20240805,2.77,N,446070,1000,106 억,,61841,N,N,4,N,00,N 20241118,161207,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3940,100,2,2.60,234607705,61408,91.94,3720,3945,3720,4990,2690,3840,3819.09,0.56,0,2336,4006,3922,3761,3677,3516,3965,3720,106,1150,1000,2680,5,1,10611215,418,48.64,0.22,12,0.58,81.00,18090.00,9700,20231120,-59.38,3555,20240805,10.83,7400,-46.76,20240102,3555,10.83,20240805,9700,-59.38,20231120,3555,10.83,20240805,2.68,N,446070,1000,106 억,,59526,N,N,4,N,00,N 20241118,151223,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3830,-10,5,-0.26,201046485,52841,79.11,3720,3880,3720,4990,2690,3840,3804.70,0.56,0,1674,4006,3922,3761,3677,3516,3965,3720,106,1150,1000,2680,5,1,10611215,406,47.28,0.21,12,0.50,81.00,18090.00,9700,20231120,-60.52,3555,20240805,7.74,7400,-48.24,20240102,3555,7.74,20240805,9700,-60.52,20231120,3555,7.74,20240805,2.68,N,446070,1000,106 억,,59526,N,N,0,N,00,N 20241118,141227,57,100.00,KOSPI,,종이.목재,N,N,N,N, ,N,3840,0,3,0.00,157702320,41475,62.09,3720,3880,3720,4990,2690,3840,3802.29,0.56,0,1107,4006,3922,3761,3677,3516,3965,3720,106,1150,1000,2680,5,1,10611215,407,47.41,0.21,12,0.39,81.00,18090.00,9700,20231120,-60.41,3555,20240805,8.02,7400,-48.11,20240102,3555,8.02,20240805,9700,-60.41,20231120,3555,8.02,20240805,2.68,N,446070,1000,106 억,,59526,N,N,0,N,00,N diff --git a/446150/price/prices-20241101.csv b/446150/price/prices-20241101.csv index 0a543bd216cc..4deaffc2bf88 100644 --- a/446150/price/prices-20241101.csv +++ b/446150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,76771670,37819,81.40,2030,2040,2025,2645,1425,2035,2029.98,0.29,0,14140,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.25,1.02,12,0.79,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N +20241119,151224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,76771670,37819,81.40,2030,2040,2025,2645,1425,2035,2029.98,0.29,0,14140,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.25,1.02,12,0.79,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N +20241119,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,75733790,37309,80.31,2030,2040,2025,2645,1425,2035,2029.91,0.29,0,13640,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.25,1.02,12,0.78,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N +20241119,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,65558790,32309,69.54,2030,2040,2025,2645,1425,2035,2029.12,0.29,0,8696,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.25,1.02,12,0.68,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N +20241119,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,64422515,31752,68.35,2030,2040,2025,2645,1425,2035,2028.93,0.29,0,8641,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.36,1.03,12,0.67,44.00,1990.00,2191,20240510,-6.89,1727,20231222,18.12,2191,-6.89,20240510,1752,16.44,20240103,2550,-20.00,20240510,2010,1.49,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N +20241119,111223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,64422515,31752,68.35,2030,2040,2025,2645,1425,2035,2028.93,0.29,0,8641,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.36,1.03,12,0.67,44.00,1990.00,2191,20240510,-6.89,1727,20231222,18.12,2191,-6.89,20240510,1752,16.44,20240103,2550,-20.00,20240510,2010,1.49,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N +20241119,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,54361470,26808,57.70,2030,2035,2025,2645,1425,2035,2027.81,0.29,0,6641,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.25,1.02,12,0.56,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N +20241119,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,40507690,20000,43.05,2030,2030,2025,2645,1425,2035,2025.38,0.29,0,0,2041,2037,2031,2027,2021,2040,2030,5,610,100,1420,5,1,4770000,97,46.02,1.02,12,0.42,44.00,1990.00,2191,20240510,-7.58,1727,20231222,17.26,2191,-7.58,20240510,1752,15.58,20240103,2550,-20.59,20240510,2010,0.75,20231222,0.00,N,446150,100,4 억,,13814,N,N,0,N,00,N 20241118,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,94239180,46458,501.71,2035,2035,2025,2645,1425,2035,2028.48,0.29,0,-253,2045,2040,2035,2030,2025,2037,2027,5,610,100,1420,5,1,4770000,97,46.25,1.02,12,0.97,44.00,1990.00,2191,20240510,-7.12,1727,20231222,17.83,2191,-7.12,20240510,1752,16.15,20240103,2550,-20.20,20240510,2010,1.24,20231222,0.00,N,446150,100,4 억,,14067,N,N,0,N,00,N 20241118,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,94127255,46403,501.11,2035,2035,2025,2645,1425,2035,2028.47,0.29,0,-251,2045,2040,2035,2030,2025,2037,2027,5,610,100,1420,5,1,4770000,97,46.02,1.02,12,0.97,44.00,1990.00,2191,20240510,-7.58,1727,20231222,17.26,2191,-7.58,20240510,1752,15.58,20240103,2550,-20.59,20240510,2010,0.75,20231222,0.00,N,446150,100,4 억,,14067,N,N,0,N,00,N 20241118,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,64398230,31722,342.57,2035,2035,2025,2645,1425,2035,2030.08,0.29,0,-251,2045,2040,2035,2030,2025,2037,2027,5,610,100,1420,5,1,4770000,97,46.14,1.02,12,0.67,44.00,1990.00,2191,20240510,-7.35,1727,20231222,17.54,2191,-7.35,20240510,1752,15.87,20240103,2550,-20.39,20240510,2010,1.00,20231222,0.00,N,446150,100,4 억,,14067,N,N,0,N,00,N diff --git a/446190/price/prices-20241101.csv b/446190/price/prices-20241101.csv index 955ad0c386ab..088d7e6f624d 100644 --- a/446190/price/prices-20241101.csv +++ b/446190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161200,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,25142145,11591,240.23,2185,2185,2160,2825,1525,2175,2169.11,1.41,0,1086,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,107,46.17,1.07,12,0.23,47.00,2033.00,2395,20240816,-9.39,2030,20231114,6.90,2395,-9.39,20240816,2070,4.83,20240111,2395,-9.39,20240816,2045,6.11,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N +20241119,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,25035725,11542,239.21,2185,2185,2160,2825,1525,2175,2169.10,1.41,0,1073,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,107,46.17,1.07,12,0.23,47.00,2033.00,2395,20240816,-9.39,2030,20231114,6.90,2395,-9.39,20240816,2070,4.83,20240111,2395,-9.39,20240816,2045,6.11,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N +20241119,141221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,22464360,10353,214.57,2185,2185,2160,2825,1525,2175,2169.84,1.41,0,897,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,108,46.28,1.07,12,0.21,47.00,2033.00,2395,20240816,-9.19,2030,20231114,7.14,2395,-9.19,20240816,2070,5.07,20240111,2395,-9.19,20240816,2045,6.36,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N +20241119,131225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,21089870,9719,201.43,2185,2185,2160,2825,1525,2175,2169.96,1.41,0,750,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,108,46.28,1.07,12,0.20,47.00,2033.00,2395,20240816,-9.19,2030,20231114,7.14,2395,-9.19,20240816,2070,5.07,20240111,2395,-9.19,20240816,2045,6.36,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N +20241119,121211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,5480110,2529,52.41,2185,2185,2160,2825,1525,2175,2166.91,1.41,0,572,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,107,46.06,1.06,12,0.05,47.00,2033.00,2395,20240816,-9.60,2030,20231114,6.65,2395,-9.60,20240816,2070,4.59,20240111,2395,-9.60,20240816,2045,5.87,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N +20241119,111224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,5027535,2320,48.08,2185,2185,2165,2825,1525,2175,2167.04,1.41,0,392,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,107,46.17,1.07,12,0.05,47.00,2033.00,2395,20240816,-9.39,2030,20231114,6.90,2395,-9.39,20240816,2070,4.83,20240111,2395,-9.39,20240816,2045,6.11,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N +20241119,101249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,3464885,1600,33.16,2185,2185,2165,2825,1525,2175,2165.55,1.41,0,207,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,108,46.28,1.07,12,0.03,47.00,2033.00,2395,20240816,-9.19,2030,20231114,7.14,2395,-9.19,20240816,2070,5.07,20240111,2395,-9.19,20240816,2045,6.36,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N +20241119,091250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,-10,5,-0.46,472090,218,4.52,2185,2185,2165,2825,1525,2175,2165.55,1.41,0,206,2208,2191,2173,2156,2138,2182,2147,5,650,100,1560,5,1,4950000,107,46.06,1.06,12,0.00,47.00,2033.00,2395,20240816,-9.60,2030,20231114,6.65,2395,-9.60,20240816,2070,4.59,20240111,2395,-9.60,20240816,2045,5.87,20231120,0.43,N,446190,100,4 억,,69831,N,N,0,N,00,N 20241118,161208,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,50,2,2.35,10449340,4825,10.21,2190,2190,2155,2760,1490,2125,2165.67,1.41,0,1641,2208,2166,2143,2101,2078,2155,2090,5,635,100,1530,5,1,4950000,108,46.28,1.07,12,0.10,47.00,2033.00,2395,20240816,-9.19,2030,20231114,7.14,2395,-9.19,20240816,2070,5.07,20240111,2395,-9.19,20240816,2045,6.36,20231120,0.43,N,446190,100,4 억,,69857,N,N,0,N,00,N 20241118,151223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,50,2,2.35,8520115,3938,8.33,2190,2190,2155,2760,1490,2125,2163.56,1.41,0,1539,2208,2166,2143,2101,2078,2155,2090,5,635,100,1530,5,1,4950000,108,46.28,1.07,12,0.08,47.00,2033.00,2395,20240816,-9.19,2030,20231114,7.14,2395,-9.19,20240816,2070,5.07,20240111,2395,-9.19,20240816,2045,6.36,20231120,0.43,N,446190,100,4 억,,69857,N,N,0,N,00,N 20241118,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2165,40,2,1.88,5909085,2734,5.78,2190,2190,2155,2760,1490,2125,2161.33,1.41,0,1126,2208,2166,2143,2101,2078,2155,2090,5,635,100,1530,5,1,4950000,107,46.06,1.06,12,0.06,47.00,2033.00,2395,20240816,-9.60,2030,20231114,6.65,2395,-9.60,20240816,2070,4.59,20240111,2395,-9.60,20240816,2045,5.87,20231120,0.43,N,446190,100,4 억,,69857,N,N,0,N,00,N diff --git a/446440/price/prices-20241101.csv b/446440/price/prices-20241101.csv index 5be1f24d3001..125ef3f25161 100644 --- a/446440/price/prices-20241101.csv +++ b/446440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161200,57,100.00,KONEX,,,N,N,N,N, ,N,12290,90,2,0.74,4450190,372,953.85,11000,12300,10370,14030,10370,12200,11962.88,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,282,-9.55,14.99,12,0.02,-1287.00,820.00,13570,20231219,-9.43,8110,20240802,51.54,13000,-5.46,20241028,8110,51.54,20240802,13570,-9.43,20231219,8110,51.54,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241119,151225,57,100.00,KONEX,,,N,N,N,N, ,N,12300,100,2,0.82,4437900,371,951.28,11000,12300,10370,14030,10370,12200,11961.99,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,283,-9.56,15.00,12,0.02,-1287.00,820.00,13570,20231219,-9.36,8110,20240802,51.66,13000,-5.38,20241028,8110,51.66,20240802,13570,-9.36,20231219,8110,51.66,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241119,141221,57,100.00,KONEX,,,N,N,N,N, ,N,11990,-210,5,-1.72,2934500,246,630.77,11000,12000,10370,14030,10370,12200,11928.86,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,275,-9.32,14.62,12,0.01,-1287.00,820.00,13570,20231219,-11.64,8110,20240802,47.84,13000,-7.77,20241028,8110,47.84,20240802,13570,-11.64,20231219,8110,47.84,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241119,131225,57,100.00,KONEX,,,N,N,N,N, ,N,10370,-1830,4,-15.00,83910,8,20.51,11000,11000,10370,14030,10370,12200,10488.75,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,238,-8.06,12.65,12,0.00,-1287.00,820.00,13570,20231219,-23.58,8110,20240802,27.87,13000,-20.23,20241028,8110,27.87,20240802,13570,-23.58,20231219,8110,27.87,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241119,121211,57,100.00,KONEX,,,N,N,N,N, ,N,12200,0,3,0.00,0,0,0.00,0,0,0,14030,10370,12200,0.00,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,280,-9.48,14.88,12,0.00,-1287.00,820.00,13570,20231219,-10.10,8110,20240802,50.43,13000,-6.15,20241028,8110,50.43,20240802,13570,-10.10,20231219,8110,50.43,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241119,111224,57,100.00,KONEX,,,N,N,N,N, ,N,12200,0,3,0.00,0,0,0.00,0,0,0,14030,10370,12200,0.00,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,280,-9.48,14.88,12,0.00,-1287.00,820.00,13570,20231219,-10.10,8110,20240802,50.43,13000,-6.15,20241028,8110,50.43,20240802,13570,-10.10,20231219,8110,50.43,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241119,101249,57,100.00,KONEX,,,N,N,N,N, ,N,12200,0,3,0.00,0,0,0.00,0,0,0,14030,10370,12200,0.00,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,280,-9.48,14.88,12,0.00,-1287.00,820.00,13570,20231219,-10.10,8110,20240802,50.43,13000,-6.15,20241028,8110,50.43,20240802,13570,-10.10,20231219,8110,50.43,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N +20241119,091250,57,100.00,KONEX,,,N,N,N,N, ,N,12200,0,3,0.00,0,0,0.00,0,0,0,14030,10370,12200,0.00,0.00,0,0,14046,13122,11576,10652,9106,13585,11115,11,1830,500,7560,10,1,2297504,280,-9.48,14.88,12,0.00,-1287.00,820.00,13570,20231219,-10.10,8110,20240802,50.43,13000,-6.15,20241028,8110,50.43,20240802,13570,-10.10,20231219,8110,50.43,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241118,161208,57,100.00,KONEX,,,N,N,N,N, ,N,12200,400,2,3.39,417850,39,3900.00,12000,12500,10030,13570,10030,11800,10714.10,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,280,-9.48,14.88,12,0.00,-1287.00,820.00,13570,20231219,-10.10,8110,20240802,50.43,13000,-6.15,20241028,8110,50.43,20240802,13570,-10.10,20231219,8110,50.43,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241118,151224,57,100.00,KONEX,,,N,N,N,N, ,N,12200,400,2,3.39,417850,39,3900.00,12000,12500,10030,13570,10030,11800,10714.10,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,280,-9.48,14.88,12,0.00,-1287.00,820.00,13570,20231219,-10.10,8110,20240802,50.43,13000,-6.15,20241028,8110,50.43,20240802,13570,-10.10,20231219,8110,50.43,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N 20241118,141228,57,100.00,KONEX,,,N,N,N,N, ,N,10100,-1700,5,-14.41,294960,28,2800.00,12000,12500,10030,13570,10030,11800,10534.29,0.00,0,0,11800,11800,11800,11800,11800,11800,11800,11,1770,500,7310,10,1,2297504,232,-7.85,12.32,12,0.00,-1287.00,820.00,13570,20231219,-25.57,8110,20240802,24.54,13000,-22.31,20241028,8110,24.54,20240802,13570,-25.57,20231219,8110,24.54,20240802,0.00,N,446440,500,11 억,,0,N,N,0,N,00,N diff --git a/446540/price/prices-20241101.csv b/446540/price/prices-20241101.csv index d9c7c8738457..857391e7c4c3 100644 --- a/446540/price/prices-20241101.csv +++ b/446540/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161201,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,25,2,0.79,199142865,62434,16.98,3155,3260,3155,4125,2225,3175,3189.64,4.09,0,-5575,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,665,-640.00,1.33,12,0.30,-5.00,2414.00,7530,20231130,-57.50,3025,20241118,5.79,6200,-48.39,20240319,3025,5.79,20241118,7530,-57.50,20231130,3025,5.79,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N +20241119,151225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3225,50,2,1.57,190820340,59835,16.27,3155,3260,3155,4125,2225,3175,3189.11,4.09,0,-5584,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,670,-645.00,1.34,12,0.29,-5.00,2414.00,7530,20231130,-57.17,3025,20241118,6.61,6200,-47.98,20240319,3025,6.61,20241118,7530,-57.17,20231130,3025,6.61,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N +20241119,141222,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,25,2,0.79,156852210,49216,13.39,3155,3260,3155,4125,2225,3175,3187.02,4.09,0,-8115,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,665,-640.00,1.33,12,0.24,-5.00,2414.00,7530,20231130,-57.50,3025,20241118,5.79,6200,-48.39,20240319,3025,5.79,20241118,7530,-57.50,20231130,3025,5.79,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N +20241119,131225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3200,25,2,0.79,114699080,36028,9.80,3155,3260,3155,4125,2225,3175,3183.61,4.09,0,-5094,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,665,-640.00,1.33,12,0.17,-5.00,2414.00,7530,20231130,-57.50,3025,20241118,5.79,6200,-48.39,20240319,3025,5.79,20241118,7530,-57.50,20231130,3025,5.79,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N +20241119,121212,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3215,40,2,1.26,89519325,28126,7.65,3155,3260,3155,4125,2225,3175,3182.80,4.09,0,-815,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,668,-643.00,1.33,12,0.14,-5.00,2414.00,7530,20231130,-57.30,3025,20241118,6.28,6200,-48.15,20240319,3025,6.28,20241118,7530,-57.30,20231130,3025,6.28,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N +20241119,111224,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3180,5,2,0.16,86349820,27133,7.38,3155,3260,3155,4125,2225,3175,3182.46,4.09,0,-595,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,661,-636.00,1.32,12,0.13,-5.00,2414.00,7530,20231130,-57.77,3025,20241118,5.12,6200,-48.71,20240319,3025,5.12,20241118,7530,-57.77,20231130,3025,5.12,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N +20241119,101250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3205,30,2,0.94,51141460,16057,4.37,3155,3260,3155,4125,2225,3175,3184.99,4.09,0,-6282,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,666,-641.00,1.33,12,0.08,-5.00,2414.00,7530,20231130,-57.44,3025,20241118,5.95,6200,-48.31,20240319,3025,5.95,20241118,7530,-57.44,20231130,3025,5.95,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N +20241119,091250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3195,20,2,0.63,31556130,9941,2.70,3155,3260,3155,4125,2225,3175,3174.34,4.09,0,-6756,3448,3311,3168,3031,2888,3380,3100,104,950,500,1960,5,1,20771000,664,-639.00,1.32,12,0.05,-5.00,2414.00,7530,20231130,-57.57,3025,20241118,5.62,6200,-48.47,20240319,3025,5.62,20241118,7530,-57.57,20231130,3025,5.62,20241118,3.27,N,446540,500,103 억,,849448,N,N,0,N,00,N 20241118,161208,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3175,-15,5,-0.47,1153963305,365986,57.09,3025,3305,3025,4145,2235,3190,3152.88,3.71,0,79110,3883,3536,3298,2951,2713,3417,2832,104,955,500,1970,5,1,20771000,659,-635.00,1.32,12,1.76,-5.00,2414.00,7950,20231109,-60.06,3025,20241118,4.96,6200,-48.79,20240319,3025,4.96,20241118,7530,-57.84,20231130,3025,4.96,20241118,3.21,N,446540,500,103 억,,770155,N,N,2,N,00,N 20241118,151224,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3190,0,3,0.00,1133306255,359481,56.08,3025,3305,3025,4145,2235,3190,3152.62,3.71,0,79241,3883,3536,3298,2951,2713,3417,2832,104,955,500,1970,5,1,20771000,663,-638.00,1.32,12,1.73,-5.00,2414.00,7950,20231109,-59.87,3025,20241118,5.45,6200,-48.55,20240319,3025,5.45,20241118,7530,-57.64,20231130,3025,5.45,20241118,3.21,N,446540,500,103 억,,770155,N,N,2,N,00,N 20241118,141228,57,100.00,KOSDAQ,신저가,일반전기전자,N,N,N,N, ,N,3180,-10,5,-0.31,1098568005,348586,54.38,3025,3305,3025,4145,2235,3190,3151.50,3.71,0,75493,3883,3536,3298,2951,2713,3417,2832,104,955,500,1970,5,1,20771000,661,-636.00,1.32,12,1.68,-5.00,2414.00,7950,20231109,-60.00,3025,20241118,5.12,6200,-48.71,20240319,3025,5.12,20241118,7530,-57.77,20231130,3025,5.12,20241118,3.21,N,446540,500,103 억,,770155,N,N,2,N,00,N diff --git a/446600/price/prices-20241101.csv b/446600/price/prices-20241101.csv index 1b0bf31e26ac..80c4a2069590 100644 --- a/446600/price/prices-20241101.csv +++ b/446600/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161201,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241119,151226,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241119,141222,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241119,131226,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241119,121212,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241119,111224,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241119,101250,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N +20241119,091251,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231110,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241118,161208,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231109,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241118,151224,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231109,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N 20241118,141228,57,100.00,KONEX,,,N,N,N,N, ,N,6400,0,3,0.00,0,0,0.00,0,0,0,7360,5440,6400,0.00,0.00,0,0,6400,6400,6400,6400,6400,6400,6400,49,960,5000,3840,10,1,981281,63,-23.70,74.42,12,0.00,-270.00,86.00,22000,20231109,-70.91,6340,20240216,0.95,22000,-70.91,20240102,6340,0.95,20240216,22000,-70.91,20231120,6340,0.95,20240216,0.00,N,446600,5000,49 억,,0,N,N,0,N,00,N diff --git a/446750/price/prices-20241101.csv b/446750/price/prices-20241101.csv index 89984d19de1f..ed61c56e536e 100644 --- a/446750/price/prices-20241101.csv +++ b/446750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,11112935,5365,75.19,2080,2085,2060,2710,1460,2085,2071.38,0.01,0,183,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.61,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.57,2010,20231114,3.23,2245,-7.57,20240710,2040,1.72,20240102,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N +20241119,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,11005035,5313,74.46,2080,2085,2060,2710,1460,2085,2071.34,0.01,0,177,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.61,1.06,12,0.09,38.00,1962.00,2245,20240710,-7.57,2010,20231114,3.23,2245,-7.57,20240710,2040,1.72,20240102,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N +20241119,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,6142800,2965,41.56,2080,2085,2060,2710,1460,2085,2071.77,0.01,0,196,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.61,1.06,12,0.05,38.00,1962.00,2245,20240710,-7.57,2010,20231114,3.23,2245,-7.57,20240710,2040,1.72,20240102,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N +20241119,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-20,5,-0.96,5319225,2568,35.99,2080,2085,2060,2710,1460,2085,2071.35,0.01,0,139,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.34,1.05,12,0.04,38.00,1962.00,2245,20240710,-8.02,2010,20231114,2.74,2245,-8.02,20240710,2040,1.23,20240102,2245,-8.02,20240710,2015,2.48,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N +20241119,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,3698790,1785,25.02,2080,2085,2060,2710,1460,2085,2072.15,0.01,0,98,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.61,1.06,12,0.03,38.00,1962.00,2245,20240710,-7.57,2010,20231114,3.23,2245,-7.57,20240710,2040,1.72,20240102,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N +20241119,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-10,5,-0.48,2910350,1405,19.69,2080,2085,2060,2710,1460,2085,2071.42,0.01,0,50,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.61,1.06,12,0.02,38.00,1962.00,2245,20240710,-7.57,2010,20231114,3.23,2245,-7.57,20240710,2040,1.72,20240102,2245,-7.57,20240710,2015,2.98,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N +20241119,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,2168140,1048,14.69,2080,2085,2060,2710,1460,2085,2068.84,0.01,0,-7,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.74,1.06,12,0.02,38.00,1962.00,2245,20240710,-7.35,2010,20231114,3.48,2245,-7.35,20240710,2040,1.96,20240102,2245,-7.35,20240710,2015,3.23,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N +20241119,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-5,5,-0.24,1369360,664,9.31,2080,2080,2060,2710,1460,2085,2062.29,0.01,0,-20,2101,2092,2081,2072,2061,2097,2077,6,625,100,1500,5,1,6030000,125,54.74,1.06,12,0.01,38.00,1962.00,2245,20240710,-7.35,2010,20231114,3.48,2245,-7.35,20240710,2040,1.96,20240102,2245,-7.35,20240710,2015,3.23,20231218,0.00,N,446750,100,6 억,,832,N,N,0,N,00,N 20241118,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,14862180,7135,197.81,2070,2090,2070,2690,1450,2070,2083.00,0.01,0,984,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,126,54.87,1.06,12,0.12,38.00,1962.00,2245,20240710,-7.13,2010,20231114,3.73,2245,-7.13,20240710,2040,2.21,20240102,2245,-7.13,20240710,2015,3.47,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N 20241118,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,14789205,7100,196.84,2070,2090,2070,2690,1450,2070,2082.99,0.01,0,964,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,126,54.87,1.06,12,0.12,38.00,1962.00,2245,20240710,-7.13,2010,20231114,3.73,2245,-7.13,20240710,2040,2.21,20240102,2245,-7.13,20240710,2015,3.47,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N 20241118,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,15,2,0.72,13063580,6271,173.86,2070,2090,2070,2690,1450,2070,2083.17,0.01,0,746,2093,2081,2073,2061,2053,2077,2057,6,620,100,1490,5,1,6030000,126,54.87,1.06,12,0.10,38.00,1962.00,2245,20240710,-7.13,2010,20231114,3.73,2245,-7.13,20240710,2040,2.21,20240102,2245,-7.13,20240710,2015,3.47,20231218,0.00,N,446750,100,6 억,,682,N,N,0,N,00,N diff --git a/446840/price/prices-20241101.csv b/446840/price/prices-20241101.csv index 0862b2596226..84d47169caa6 100644 --- a/446840/price/prices-20241101.csv +++ b/446840/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161201,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2180,5,2,0.23,9619065,4477,54.14,2175,2200,2125,2825,1525,2175,2148.55,0.02,0,145,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,128,72.67,1.16,12,0.08,30.00,1878.00,2400,20241104,-9.17,2015,20231207,8.19,2400,-9.17,20241104,2060,5.83,20240102,2400,-9.17,20241104,2015,8.19,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N +20241119,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2200,25,2,1.15,9525325,4434,53.62,2175,2200,2125,2825,1525,2175,2148.25,0.02,0,188,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,129,73.33,1.17,12,0.08,30.00,1878.00,2400,20241104,-8.33,2015,20231207,9.18,2400,-8.33,20241104,2060,6.80,20240102,2400,-8.33,20241104,2015,9.18,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N +20241119,141222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,8457375,3943,47.68,2175,2175,2125,2825,1525,2175,2144.91,0.02,0,188,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,128,72.50,1.16,12,0.07,30.00,1878.00,2400,20241104,-9.38,2015,20231207,7.94,2400,-9.38,20241104,2060,5.58,20240102,2400,-9.38,20241104,2015,7.94,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N +20241119,131226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,5580465,2609,31.55,2175,2175,2125,2825,1525,2175,2138.93,0.02,0,-103,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,128,72.33,1.16,12,0.04,30.00,1878.00,2400,20241104,-9.58,2015,20231207,7.69,2400,-9.58,20241104,2060,5.34,20240102,2400,-9.58,20241104,2015,7.69,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N +20241119,121212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2170,-5,5,-0.23,5580465,2609,31.55,2175,2175,2125,2825,1525,2175,2138.93,0.02,0,-103,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,128,72.33,1.16,12,0.04,30.00,1878.00,2400,20241104,-9.58,2015,20231207,7.69,2400,-9.58,20241104,2060,5.34,20240102,2400,-9.58,20241104,2015,7.69,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N +20241119,111225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-35,5,-1.61,5578295,2608,31.54,2175,2175,2125,2825,1525,2175,2138.92,0.02,0,-103,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,126,71.33,1.14,12,0.04,30.00,1878.00,2400,20241104,-10.83,2015,20231207,6.20,2400,-10.83,20241104,2060,3.88,20240102,2400,-10.83,20241104,2015,6.20,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N +20241119,101250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,1098375,505,6.11,2175,2175,2175,2825,1525,2175,2175.00,0.02,0,0,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,128,72.50,1.16,12,0.01,30.00,1878.00,2400,20241104,-9.38,2015,20231207,7.94,2400,-9.38,20241104,2060,5.58,20240102,2400,-9.38,20241104,2015,7.94,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N +20241119,091251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,0,3,0.00,1098375,505,6.11,2175,2175,2175,2825,1525,2175,2175.00,0.02,0,0,2255,2215,2195,2155,2135,2205,2145,6,650,100,1520,5,1,5880000,128,72.50,1.16,12,0.01,30.00,1878.00,2400,20241104,-9.38,2015,20231207,7.94,2400,-9.38,20241104,2060,5.58,20240102,2400,-9.38,20241104,2015,7.94,20231207,0.00,N,446840,100,5 억,,1298,N,N,0,N,00,N 20241118,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2175,-70,5,-3.12,18263695,8270,2323.03,2230,2235,2175,2915,1575,2245,2208.43,0.02,0,171,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,128,72.50,1.16,12,0.14,30.00,1878.00,2400,20241104,-9.38,2015,20231207,7.94,2400,-9.38,20241104,2060,5.58,20240102,2400,-9.38,20241104,2015,7.94,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N 20241118,151225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-35,5,-1.56,10328780,4630,1300.56,2230,2235,2180,2915,1575,2245,2230.84,0.02,0,-124,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,130,73.67,1.18,12,0.08,30.00,1878.00,2400,20241104,-7.92,2015,20231207,9.68,2400,-7.92,20241104,2060,7.28,20240102,2400,-7.92,20241104,2015,9.68,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N 20241118,141229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2210,-35,5,-1.56,10328780,4630,1300.56,2230,2235,2180,2915,1575,2245,2230.84,0.02,0,-124,2341,2292,2246,2197,2151,2270,2175,6,670,100,1570,5,1,5880000,130,73.67,1.18,12,0.08,30.00,1878.00,2400,20241104,-7.92,2015,20231207,9.68,2400,-7.92,20241104,2060,7.28,20240102,2400,-7.92,20241104,2015,9.68,20231207,0.00,N,446840,100,5 억,,1127,N,N,0,N,00,N diff --git a/447690/price/prices-20241101.csv b/447690/price/prices-20241101.csv index 0761c6b11489..e1550f655b3b 100644 --- a/447690/price/prices-20241101.csv +++ b/447690/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161202,57,100.00,KONEX,,,N,N,N,N, ,N,3235,10,2,0.31,1641290,556,39.43,3700,3700,2770,3705,2745,3225,2951.96,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,83,-3.50,-9.32,12,0.02,-923.00,-347.00,4770,20231110,-32.18,2350,20240423,37.66,4745,-31.82,20240111,2350,37.66,20240423,4745,-31.82,20240111,2350,37.66,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241119,151226,57,100.00,KONEX,,,N,N,N,N, ,N,3260,35,2,1.09,1576590,536,38.01,3700,3700,2770,3705,2745,3225,2941.40,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,84,-3.53,-9.39,12,0.02,-923.00,-347.00,4770,20231110,-31.66,2350,20240423,38.72,4745,-31.30,20240111,2350,38.72,20240423,4745,-31.30,20240111,2350,38.72,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241119,141223,57,100.00,KONEX,,,N,N,N,N, ,N,3270,45,2,1.40,631730,225,15.96,3700,3700,2770,3705,2745,3225,2807.69,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,84,-3.54,-9.42,12,0.01,-923.00,-347.00,4770,20231110,-31.45,2350,20240423,39.15,4745,-31.09,20240111,2350,39.15,20240423,4745,-31.09,20240111,2350,39.15,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241119,131226,57,100.00,KONEX,,,N,N,N,N, ,N,3270,45,2,1.40,631730,225,15.96,3700,3700,2770,3705,2745,3225,2807.69,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,84,-3.54,-9.42,12,0.01,-923.00,-347.00,4770,20231110,-31.45,2350,20240423,39.15,4745,-31.09,20240111,2350,39.15,20240423,4745,-31.09,20240111,2350,39.15,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241119,121213,57,100.00,KONEX,,,N,N,N,N, ,N,3670,445,2,13.80,17500,5,0.35,3700,3700,2770,3705,2745,3225,3500.00,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,94,-3.98,-10.58,12,0.00,-923.00,-347.00,4770,20231110,-23.06,2350,20240423,56.17,4745,-22.66,20240111,2350,56.17,20240423,4745,-22.66,20240111,2350,56.17,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241119,111225,57,100.00,KONEX,,,N,N,N,N, ,N,3670,445,2,13.80,17500,5,0.35,3700,3700,2770,3705,2745,3225,3500.00,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,94,-3.98,-10.58,12,0.00,-923.00,-347.00,4770,20231110,-23.06,2350,20240423,56.17,4745,-22.66,20240111,2350,56.17,20240423,4745,-22.66,20240111,2350,56.17,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241119,101251,57,100.00,KONEX,,,N,N,N,N, ,N,3670,445,2,13.80,17500,5,0.35,3700,3700,2770,3705,2745,3225,3500.00,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,94,-3.98,-10.58,12,0.00,-923.00,-347.00,4770,20231110,-23.06,2350,20240423,56.17,4745,-22.66,20240111,2350,56.17,20240423,4745,-22.66,20240111,2350,56.17,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N +20241119,091251,57,100.00,KONEX,,,N,N,N,N, ,N,3700,475,2,14.73,3700,1,0.07,3700,3700,3700,3705,2745,3225,3700.00,0.00,0,0,3488,3356,3108,2976,2728,3232,2852,13,480,500,1930,5,1,2564067,95,-4.01,-10.66,12,0.00,-923.00,-347.00,4770,20231110,-22.43,2350,20240423,57.45,4745,-22.02,20240111,2350,57.45,20240423,4745,-22.02,20240111,2350,57.45,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241118,161209,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-55,5,-1.68,4332080,1410,81.13,3240,3240,2860,3770,2790,3280,3072.40,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,83,-3.49,-9.29,12,0.05,-923.00,-347.00,4780,20231109,-32.53,2350,20240423,37.23,4745,-32.03,20240111,2350,37.23,20240423,4745,-32.03,20240111,2350,37.23,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241118,151225,57,100.00,KONEX,,,N,N,N,N, ,N,3225,-55,5,-1.68,4267580,1390,79.98,3240,3240,2860,3770,2790,3280,3070.20,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,83,-3.49,-9.29,12,0.05,-923.00,-347.00,4780,20231109,-32.53,2350,20240423,37.23,4745,-32.03,20240111,2350,37.23,20240423,4745,-32.03,20240111,2350,37.23,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N 20241118,141229,57,100.00,KONEX,,,N,N,N,N, ,N,3100,-180,5,-5.49,4174455,1360,78.25,3240,3240,2860,3770,2790,3280,3069.45,0.00,0,0,4353,3816,3383,2846,2413,3600,2630,13,490,500,1960,5,1,2564067,79,-3.36,-8.93,12,0.05,-923.00,-347.00,4780,20231109,-35.15,2350,20240423,31.91,4745,-34.67,20240111,2350,31.91,20240423,4745,-34.67,20240111,2350,31.91,20240423,0.00,N,447690,500,12 억,,0,N,N,0,N,00,N diff --git a/448280/price/prices-20241101.csv b/448280/price/prices-20241101.csv index 71767c8a8c55..8f152b70844b 100644 --- a/448280/price/prices-20241101.csv +++ b/448280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161202,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15930,-250,5,-1.55,331004750,21000,120.75,15810,16170,15600,21000,11330,16180,15761.90,0.50,0,1790,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1573,8.16,1.20,12,0.21,1953.00,13274.00,80900,20231122,-80.31,15100,20241115,5.50,55300,-71.19,20240104,15100,5.50,20241115,80900,-80.31,20231122,15100,5.50,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N +20241119,151227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15870,-310,5,-1.92,324912020,20617,118.54,15810,16170,15600,21000,11330,16180,15759.42,0.50,0,1946,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1567,8.13,1.20,12,0.21,1953.00,13274.00,80900,20231122,-80.38,15100,20241115,5.10,55300,-71.30,20240104,15100,5.10,20241115,80900,-80.38,20231122,15100,5.10,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N +20241119,141223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15700,-480,5,-2.97,287528430,18239,104.87,15810,16170,15600,21000,11330,16180,15764.48,0.50,0,1197,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1551,8.04,1.18,12,0.18,1953.00,13274.00,80900,20231122,-80.59,15100,20241115,3.97,55300,-71.61,20240104,15100,3.97,20241115,80900,-80.59,20231122,15100,3.97,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N +20241119,131227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15690,-490,5,-3.03,265074750,16810,96.65,15810,16170,15600,21000,11330,16180,15768.87,0.50,0,876,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1550,8.03,1.18,12,0.17,1953.00,13274.00,80900,20231122,-80.61,15100,20241115,3.91,55300,-71.63,20240104,15100,3.91,20241115,80900,-80.61,20231122,15100,3.91,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N +20241119,121213,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15820,-360,5,-2.22,237094060,15025,86.39,15810,16170,15600,21000,11330,16180,15779.97,0.50,0,696,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1563,8.10,1.19,12,0.15,1953.00,13274.00,80900,20231122,-80.44,15100,20241115,4.77,55300,-71.39,20240104,15100,4.77,20241115,80900,-80.44,20231122,15100,4.77,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N +20241119,111225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15820,-360,5,-2.22,158015140,9990,57.44,15810,16170,15600,21000,11330,16180,15817.33,0.50,0,-104,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1563,8.10,1.19,12,0.10,1953.00,13274.00,80900,20231122,-80.44,15100,20241115,4.77,55300,-71.39,20240104,15100,4.77,20241115,80900,-80.44,20231122,15100,4.77,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N +20241119,101251,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15710,-470,5,-2.90,124203290,7838,45.07,15810,16170,15600,21000,11330,16180,15846.30,0.50,0,306,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1552,8.04,1.18,12,0.08,1953.00,13274.00,80900,20231122,-80.58,15100,20241115,4.04,55300,-71.59,20240104,15100,4.04,20241115,80900,-80.58,20231122,15100,4.04,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N +20241119,091252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,15940,-240,5,-1.48,15290040,963,5.54,15810,16170,15810,21000,11330,16180,15877.51,0.50,0,-390,16800,16490,16150,15840,15500,16645,15995,49,4820,500,10030,10,1,9877043,1574,8.16,1.20,12,0.01,1953.00,13274.00,80900,20231122,-80.30,15100,20241115,5.56,55300,-71.18,20240104,15100,5.56,20241115,80900,-80.30,20231122,15100,5.56,20241115,0.72,N,448280,500,49 억,,49045,N,N,0,N,00,N 20241118,161209,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16180,50,2,0.31,277149680,17203,65.12,16130,16460,15810,20950,11300,16130,16110.15,0.48,0,1265,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1598,8.28,1.22,12,0.17,1953.00,13274.00,80900,20231122,-80.00,15100,20241115,7.15,55300,-70.74,20240104,15100,7.15,20241115,80900,-80.00,20231122,15100,7.15,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N 20241118,151225,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16100,-30,5,-0.19,268702160,16680,63.14,16130,16460,15810,20950,11300,16130,16109.24,0.48,0,1317,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1590,8.24,1.21,12,0.17,1953.00,13274.00,80900,20231122,-80.10,15100,20241115,6.62,55300,-70.89,20240104,15100,6.62,20241115,80900,-80.10,20231122,15100,6.62,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N 20241118,141229,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,16100,-30,5,-0.19,263116440,16332,61.82,16130,16460,15810,20950,11300,16130,16110.48,0.48,0,1368,17270,16700,15900,15330,14530,16985,15615,49,4820,500,10000,10,1,9877043,1590,8.24,1.21,12,0.17,1953.00,13274.00,80900,20231122,-80.10,15100,20241115,6.62,55300,-70.89,20240104,15100,6.62,20241115,80900,-80.10,20231122,15100,6.62,20241115,0.73,N,448280,500,49 억,,47776,N,N,0,N,00,N diff --git a/448370/price/prices-20241101.csv b/448370/price/prices-20241101.csv index 8fd05178ef85..893d769f502b 100644 --- a/448370/price/prices-20241101.csv +++ b/448370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161202,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-45,5,-2.15,144748135,70710,322.67,2105,2105,2040,2715,1465,2090,2047.07,0.03,0,523,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,115,81.80,1.06,12,1.26,25.00,1927.00,2225,20240226,-8.09,1986,20231218,2.97,2225,-8.09,20240226,2005,2.00,20240102,2225,-8.09,20240226,1986,2.97,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N +20241119,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-35,5,-1.67,138355405,67584,308.41,2105,2105,2040,2715,1465,2090,2047.16,0.03,0,1208,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,115,82.20,1.07,12,1.20,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N +20241119,141223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-35,5,-1.67,134524510,65716,299.88,2105,2105,2040,2715,1465,2090,2047.06,0.03,0,1453,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,115,82.20,1.07,12,1.17,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N +20241119,131227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-35,5,-1.67,106467725,52036,237.46,2105,2105,2040,2715,1465,2090,2046.04,0.03,0,3498,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,115,82.20,1.07,12,0.93,25.00,1927.00,2225,20240226,-7.64,1986,20231218,3.47,2225,-7.64,20240226,2005,2.49,20240102,2225,-7.64,20240226,1986,3.47,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N +20241119,121213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-40,5,-1.91,105483455,51556,235.27,2105,2105,2040,2715,1465,2090,2046.00,0.03,0,3484,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,115,82.00,1.06,12,0.92,25.00,1927.00,2225,20240226,-7.87,1986,20231218,3.22,2225,-7.87,20240226,2005,2.24,20240102,2225,-7.87,20240226,1986,3.22,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N +20241119,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-40,5,-1.91,85788035,41923,191.31,2105,2105,2045,2715,1465,2090,2046.32,0.03,0,2433,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,115,82.00,1.06,12,0.75,25.00,1927.00,2225,20240226,-7.87,1986,20231218,3.22,2225,-7.87,20240226,2005,2.24,20240102,2225,-7.87,20240226,1986,3.22,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N +20241119,101251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,52570,25,0.11,2105,2105,2090,2715,1465,2090,2102.80,0.03,0,9,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,118,84.20,1.09,12,0.00,25.00,1927.00,2225,20240226,-5.39,1986,20231218,5.99,2225,-5.39,20240226,2005,4.99,20240102,2225,-5.39,20240226,1986,5.99,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N +20241119,091252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,15,2,0.72,2105,1,0.00,2105,2105,2105,2715,1465,2090,2105.00,0.03,0,0,2103,2096,2083,2076,2063,2100,2080,6,625,100,1420,5,1,5620000,118,84.20,1.09,12,0.00,25.00,1927.00,2225,20240226,-5.39,1986,20231218,5.99,2225,-5.39,20240226,2005,4.99,20240102,2225,-5.39,20240226,1986,5.99,20231218,0.00,N,448370,100,5 억,,1961,N,N,0,N,00,N 20241118,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,45700640,21914,56.37,2085,2090,2070,2745,1485,2115,2085.45,0.03,0,1224,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,117,83.60,1.08,12,0.39,25.00,1927.00,2225,20240226,-6.07,1986,20231218,5.24,2225,-6.07,20240226,2005,4.24,20240102,2225,-6.07,20240226,1986,5.24,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N 20241118,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,45629580,21880,56.29,2085,2090,2070,2745,1485,2115,2085.45,0.03,0,1204,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,117,83.60,1.08,12,0.39,25.00,1927.00,2225,20240226,-6.07,1986,20231218,5.24,2225,-6.07,20240226,2005,4.24,20240102,2225,-6.07,20240226,1986,5.24,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N 20241118,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-25,5,-1.18,34646580,16613,42.74,2085,2090,2070,2745,1485,2115,2085.51,0.03,0,992,2165,2140,2090,2065,2015,2152,2077,6,630,100,1430,5,1,5620000,117,83.60,1.08,12,0.30,25.00,1927.00,2225,20240226,-6.07,1986,20231218,5.24,2225,-6.07,20240226,2005,4.24,20240102,2225,-6.07,20240226,1986,5.24,20231218,0.00,N,448370,100,5 억,,1571,N,N,0,N,00,N diff --git a/448710/price/prices-20241101.csv b/448710/price/prices-20241101.csv index 58ed0a99b0f1..7dd7ae59c225 100644 --- a/448710/price/prices-20241101.csv +++ b/448710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161202,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18930,140,2,0.75,688954240,36316,89.85,19100,19340,18660,24400,13160,18790,18971.10,0.59,0,-2988,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,978,12.07,2.40,12,0.70,1568.00,7876.00,30650,20240716,-38.24,11050,20231110,71.31,30650,-38.24,20240716,14600,29.66,20240206,30650,-38.24,20240716,12440,52.17,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N +20241119,151227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18940,150,2,0.80,682008640,35949,88.94,19100,19340,18660,24400,13160,18790,18971.56,0.59,0,-2941,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,978,12.08,2.40,12,0.70,1568.00,7876.00,30650,20240716,-38.21,11050,20231110,71.40,30650,-38.21,20240716,14600,29.73,20240206,30650,-38.21,20240716,12440,52.25,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N +20241119,141223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18890,100,2,0.53,623436500,32859,81.30,19100,19340,18660,24400,13160,18790,18973.08,0.59,0,-2615,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,976,12.05,2.40,12,0.64,1568.00,7876.00,30650,20240716,-38.37,11050,20231110,70.95,30650,-38.37,20240716,14600,29.38,20240206,30650,-38.37,20240716,12440,51.85,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N +20241119,131227,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19000,210,2,1.12,505576720,26620,65.86,19100,19340,18660,24400,13160,18790,18992.36,0.59,0,47,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,982,12.12,2.41,12,0.52,1568.00,7876.00,30650,20240716,-38.01,11050,20231110,71.95,30650,-38.01,20240716,14600,30.14,20240206,30650,-38.01,20240716,12440,52.73,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N +20241119,121213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18990,200,2,1.06,450982240,23743,58.74,19100,19340,18660,24400,13160,18790,18994.32,0.59,0,290,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,981,12.11,2.41,12,0.46,1568.00,7876.00,30650,20240716,-38.04,11050,20231110,71.86,30650,-38.04,20240716,14600,30.07,20240206,30650,-38.04,20240716,12440,52.65,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N +20241119,111226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19100,310,2,1.65,402869110,21213,52.48,19100,19340,18660,24400,13160,18790,18991.61,0.59,0,2264,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,987,12.18,2.43,12,0.41,1568.00,7876.00,30650,20240716,-37.68,11050,20231110,72.85,30650,-37.68,20240716,14600,30.82,20240206,30650,-37.68,20240716,12440,53.54,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N +20241119,101251,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,19100,310,2,1.65,229548980,12191,30.16,19100,19150,18660,24400,13160,18790,18829.38,0.59,0,81,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,987,12.18,2.43,12,0.24,1568.00,7876.00,30650,20240716,-37.68,11050,20231110,72.85,30650,-37.68,20240716,14600,30.82,20240206,30650,-37.68,20240716,12440,53.54,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N +20241119,091252,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18700,-90,5,-0.48,72270770,3820,9.45,19100,19150,18680,24400,13160,18790,18919.05,0.59,0,-1600,19623,19206,18853,18436,18083,19030,18260,6,5610,100,13520,10,1,5166069,966,11.93,2.37,12,0.07,1568.00,7876.00,30650,20240716,-38.99,11050,20231110,69.23,30650,-38.99,20240716,14600,28.08,20240206,30650,-38.99,20240716,12440,50.32,20231122,2.55,N,448710,100,6 억,,30438,N,N,0,N,00,N 20241118,161210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18790,60,2,0.32,762100460,40317,83.28,18980,19270,18500,24300,13120,18730,18903.56,0.66,0,424,19323,19026,18563,18266,17803,19175,18415,6,5570,100,13480,10,1,5166069,971,11.98,2.39,12,0.78,1568.00,7876.00,30650,20240716,-38.69,11050,20231110,70.05,30650,-38.69,20240716,14600,28.70,20240206,30650,-38.69,20240716,12440,51.05,20231122,2.63,N,448710,100,6 억,,34003,N,N,0,N,00,N 20241118,151226,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18810,80,2,0.43,738014380,39035,80.63,18980,19270,18500,24300,13120,18730,18907.38,0.66,0,471,19323,19026,18563,18266,17803,19175,18415,6,5570,100,13480,10,1,5166069,972,12.00,2.39,12,0.76,1568.00,7876.00,30650,20240716,-38.63,11050,20231110,70.23,30650,-38.63,20240716,14600,28.84,20240206,30650,-38.63,20240716,12440,51.21,20231122,2.63,N,448710,100,6 억,,34003,N,N,0,N,00,N 20241118,141230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,18710,-20,5,-0.11,649730780,34321,70.90,18980,19270,18500,24300,13120,18730,18932.16,0.66,0,-662,19323,19026,18563,18266,17803,19175,18415,6,5570,100,13480,10,1,5166069,967,11.93,2.38,12,0.66,1568.00,7876.00,30650,20240716,-38.96,11050,20231110,69.32,30650,-38.96,20240716,14600,28.15,20240206,30650,-38.96,20240716,12440,50.40,20231122,2.63,N,448710,100,6 억,,34003,N,N,0,N,00,N diff --git a/448730/price/prices-20241101.csv b/448730/price/prices-20241101.csv index 71a4287f9c16..661fd6dc12a2 100644 --- a/448730/price/prices-20241101.csv +++ b/448730/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161203,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-5,5,-0.11,171083105,37487,55.70,4570,4620,4520,5940,3200,4570,4563.80,0.65,0,-3552,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4156,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,5233,-12.77,20240314,4165,9.60,20241112,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,592926,N,N,167,N,00,N +20241119,151228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-5,5,-0.11,166390295,36459,54.18,4570,4620,4520,5940,3200,4570,4563.76,0.65,0,-3452,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4156,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,5233,-12.77,20240314,4165,9.60,20241112,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,592926,N,N,430,N,00,N +20241119,141224,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,-35,5,-0.77,145689060,31905,47.41,4570,4620,4520,5940,3200,4570,4566.34,0.65,0,-2245,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4129,0.00,0.00,10,0.04,0.00,0.00,5233,20240314,-13.34,4165,20241112,8.88,5233,-13.34,20240314,4165,8.88,20241112,5260,-13.78,20240314,4165,8.88,20241112,0.00,N,448730,500,455 억,,592926,N,N,430,N,00,N +20241119,131227,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4560,-10,5,-0.22,119815865,26224,38.97,4570,4620,4520,5940,3200,4570,4568.94,0.65,0,-3138,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4152,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.86,4165,20241112,9.48,5233,-12.86,20240314,4165,9.48,20241112,5260,-13.31,20240314,4165,9.48,20241112,0.00,N,448730,500,455 억,,592926,N,N,430,N,00,N +20241119,121214,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-5,5,-0.11,111821370,24471,36.36,4570,4620,4520,5940,3200,4570,4569.55,0.65,0,-3358,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4156,0.00,0.00,10,0.03,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,5233,-12.77,20240314,4165,9.60,20241112,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,592926,N,N,430,N,00,N +20241119,111226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,-15,5,-0.33,95218455,20832,30.96,4570,4620,4520,5940,3200,4570,4570.78,0.65,0,-2974,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4147,0.00,0.00,10,0.02,0.00,0.00,5233,20240314,-12.96,4165,20241112,9.36,5233,-12.96,20240314,4165,9.36,20241112,5260,-13.40,20240314,4165,9.36,20241112,0.00,N,448730,500,455 억,,592926,N,N,430,N,00,N +20241119,101252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4555,-15,5,-0.33,59223060,12949,19.24,4570,4620,4520,5940,3200,4570,4573.56,0.65,0,-2523,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4147,0.00,0.00,10,0.01,0.00,0.00,5233,20240314,-12.96,4165,20241112,9.36,5233,-12.96,20240314,4165,9.36,20241112,5260,-13.40,20240314,4165,9.36,20241112,0.00,N,448730,500,455 억,,592926,N,N,430,N,00,N +20241119,091252,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4565,-5,5,-0.11,3271400,718,1.07,4570,4570,4520,5940,3200,4570,4556.27,0.65,0,-267,4676,4622,4541,4487,4406,4650,4515,455,1370,500,3470,5,1,91050000,4156,0.00,0.00,10,0.00,0.00,0.00,5233,20240314,-12.77,4165,20241112,9.60,5233,-12.77,20240314,4165,9.60,20241112,5260,-13.21,20240314,4165,9.60,20241112,0.00,N,448730,500,455 억,,592926,N,N,430,N,00,N 20241118,161210,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4570,110,2,2.47,305512390,67296,77.88,4460,4595,4460,5790,3125,4460,4539.83,0.66,0,-63,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4161,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-12.67,4165,20241112,9.72,5233,-12.67,20240314,4165,9.72,20241112,5260,-13.12,20240314,4165,9.72,20241112,0.00,N,448730,500,455 억,,601991,N,N,430,N,00,N 20241118,151226,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4535,75,2,1.68,303186960,66784,77.29,4460,4595,4460,5790,3125,4460,4539.81,0.66,0,-247,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4129,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-13.34,4165,20241112,8.88,5233,-13.34,20240314,4165,8.88,20241112,5260,-13.78,20240314,4165,8.88,20241112,0.00,N,448730,500,455 억,,601991,N,N,908,N,00,N 20241118,141230,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,4515,55,2,1.23,285812840,62942,72.84,4460,4595,4460,5790,3125,4460,4540.89,0.66,0,-523,4606,4532,4461,4387,4316,4570,4425,455,1330,500,3380,5,1,91050000,4111,0.00,0.00,10,0.07,0.00,0.00,5233,20240314,-13.72,4165,20241112,8.40,5233,-13.72,20240314,4165,8.40,20241112,5260,-14.16,20240314,4165,8.40,20241112,0.00,N,448730,500,455 억,,601991,N,N,908,N,00,N diff --git a/448740/price/prices-20241101.csv b/448740/price/prices-20241101.csv index 16b005af72cd..95dc04c4fa73 100644 --- a/448740/price/prices-20241101.csv +++ b/448740/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,50999270,5048,123.18,10110,10120,10100,13150,7090,10120,10102.87,0.44,0,-2,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.11,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N +20241119,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,49958870,4945,120.67,10110,10120,10100,13150,7090,10120,10102.91,0.44,0,0,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.11,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N +20241119,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,48695310,4820,117.62,10110,10120,10100,13150,7090,10120,10102.76,0.44,0,0,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.10,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N +20241119,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10110,-10,5,-0.10,46784680,4631,113.01,10110,10120,10100,13150,7090,10120,10102.50,0.44,0,-1,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,472,54.35,1.06,12,0.10,186.00,9506.00,10180,20241106,-0.69,9400,20231222,7.55,10180,-0.69,20241106,9410,7.44,20240102,10180,-0.69,20241106,9400,7.55,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N +20241119,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10110,-10,5,-0.10,40371140,3996,97.51,10110,10120,10100,13150,7090,10120,10102.89,0.44,0,-1,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,472,54.35,1.06,12,0.09,186.00,9506.00,10180,20241106,-0.69,9400,20231222,7.55,10180,-0.69,20241106,9410,7.44,20240102,10180,-0.69,20241106,9400,7.55,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N +20241119,111226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,38421740,3803,92.80,10110,10120,10100,13150,7090,10120,10103.01,0.44,0,-1,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.08,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N +20241119,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,29028740,2873,70.11,10110,10120,10100,13150,7090,10120,10103.98,0.44,0,-1,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.06,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N +20241119,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10100,-20,5,-0.20,28442490,2815,68.69,10110,10110,10100,13150,7090,10120,10103.90,0.44,0,-1,10146,10132,10116,10102,10086,10140,10110,23,3030,500,7480,10,1,4664000,471,54.30,1.06,12,0.06,186.00,9506.00,10180,20241106,-0.79,9400,20231222,7.45,10180,-0.79,20241106,9410,7.33,20240102,10180,-0.79,20241106,9400,7.45,20231222,0.00,N,448740,500,23 억,,20351,N,N,0,N,00,N 20241118,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,0,3,0.00,41450570,4098,71.26,10100,10130,10100,13150,7090,10120,10114.83,0.44,0,-48,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.41,1.06,12,0.09,186.00,9506.00,10180,20241106,-0.59,9400,20231222,7.66,10180,-0.59,20241106,9410,7.55,20240102,10180,-0.59,20241106,9400,7.66,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N 20241118,151226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,0,3,0.00,41278500,4081,70.96,10100,10120,10100,13150,7090,10120,10114.80,0.44,0,-48,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.41,1.06,12,0.09,186.00,9506.00,10180,20241106,-0.59,9400,20231222,7.66,10180,-0.59,20241106,9410,7.55,20240102,10180,-0.59,20241106,9400,7.66,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N 20241118,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,10120,0,3,0.00,39780740,3933,68.39,10100,10120,10100,13150,7090,10120,10114.60,0.44,0,-48,10193,10156,10103,10066,10013,10175,10085,23,3030,500,7480,10,1,4664000,472,54.41,1.06,12,0.08,186.00,9506.00,10180,20241106,-0.59,9400,20231222,7.66,10180,-0.59,20241106,9410,7.55,20240102,10180,-0.59,20241106,9400,7.66,20231222,0.00,N,448740,500,23 억,,20398,N,N,0,N,00,N diff --git a/448760/price/prices-20241101.csv b/448760/price/prices-20241101.csv index 452570d42cd4..2cd0afa1cbc8 100644 --- a/448760/price/prices-20241101.csv +++ b/448760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161203,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,42369290,19851,211.72,2185,2185,2130,2785,1505,2145,2134.37,0.04,0,92,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,95,88.96,1.09,12,0.45,24.00,1958.00,2500,20240425,-14.60,2110,20241115,1.18,2500,-14.60,20240425,2110,1.18,20241115,2500,-14.60,20240425,2110,1.18,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N +20241119,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,-5,5,-0.23,42155790,19751,210.65,2185,2185,2130,2785,1505,2145,2134.36,0.04,0,92,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,95,89.17,1.09,12,0.45,24.00,1958.00,2500,20240425,-14.40,2110,20241115,1.42,2500,-14.40,20240425,2110,1.42,20241115,2500,-14.40,20240425,2110,1.42,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N +20241119,141224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,30850340,14444,154.05,2185,2185,2130,2785,1505,2145,2135.86,0.04,0,92,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,95,88.96,1.09,12,0.33,24.00,1958.00,2500,20240425,-14.60,2110,20241115,1.18,2500,-14.60,20240425,2110,1.18,20241115,2500,-14.60,20240425,2110,1.18,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N +20241119,131228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,27359040,12810,136.63,2185,2185,2130,2785,1505,2145,2135.76,0.04,0,655,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,95,88.96,1.09,12,0.29,24.00,1958.00,2500,20240425,-14.60,2110,20241115,1.18,2500,-14.60,20240425,2110,1.18,20241115,2500,-14.60,20240425,2110,1.18,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N +20241119,121214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,26460605,12389,132.14,2185,2185,2135,2785,1505,2145,2135.81,0.04,0,614,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,95,88.96,1.09,12,0.28,24.00,1958.00,2500,20240425,-14.60,2110,20241115,1.18,2500,-14.60,20240425,2110,1.18,20241115,2500,-14.60,20240425,2110,1.18,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N +20241119,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,26447795,12383,132.07,2185,2185,2135,2785,1505,2145,2135.81,0.04,0,614,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,95,88.96,1.09,12,0.28,24.00,1958.00,2500,20240425,-14.60,2110,20241115,1.18,2500,-14.60,20240425,2110,1.18,20241115,2500,-14.60,20240425,2110,1.18,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N +20241119,101252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,5,2,0.23,1419190,660,7.04,2185,2185,2145,2785,1505,2145,2150.29,0.04,0,614,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,95,89.58,1.10,12,0.01,24.00,1958.00,2500,20240425,-14.00,2110,20241115,1.90,2500,-14.00,20240425,2110,1.90,20241115,2500,-14.00,20240425,2110,1.90,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N +20241119,091253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2185,40,2,1.86,2185,1,0.01,2185,2185,2185,2785,1505,2145,2185.00,0.04,0,0,2178,2161,2143,2126,2108,2152,2117,4,640,100,1500,5,1,4430000,97,91.04,1.12,12,0.00,24.00,1958.00,2500,20240425,-12.60,2110,20241115,3.55,2500,-12.60,20240425,2110,3.55,20241115,2500,-12.60,20240425,2110,3.55,20241115,0.00,N,448760,100,4 억,,1711,N,N,0,N,00,N 20241118,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,20174680,9376,11.37,2150,2160,2125,2760,1490,2125,2151.74,0.05,0,-647,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,95,89.38,1.10,12,0.21,24.00,1958.00,2500,20240425,-14.20,2110,20241115,1.66,2500,-14.20,20240425,2110,1.66,20241115,2500,-14.20,20240425,2110,1.66,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N 20241118,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,20,2,0.94,20116765,9349,11.34,2150,2160,2125,2760,1490,2125,2151.76,0.05,0,-621,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,95,89.38,1.10,12,0.21,24.00,1958.00,2500,20240425,-14.20,2110,20241115,1.66,2500,-14.20,20240425,2110,1.66,20241115,2500,-14.20,20240425,2110,1.66,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N 20241118,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,25,2,1.18,19858025,9228,11.19,2150,2160,2125,2760,1490,2125,2151.93,0.05,0,-625,2161,2142,2126,2107,2091,2135,2100,4,635,100,1480,5,1,4430000,95,89.58,1.10,12,0.21,24.00,1958.00,2500,20240425,-14.00,2110,20241115,1.90,2500,-14.00,20240425,2110,1.90,20241115,2500,-14.00,20240425,2110,1.90,20241115,0.00,N,448760,100,4 억,,2358,N,N,0,N,00,N diff --git a/448780/price/prices-20241101.csv b/448780/price/prices-20241101.csv index 61bacdc5a4e8..121c8e50c0b7 100644 --- a/448780/price/prices-20241101.csv +++ b/448780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161204,57,100.00,KONEX,,,N,N,N,N, ,N,2035,-355,4,-14.85,1000145,474,3950.00,2485,2485,2035,2745,2035,2390,2110.01,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,54,46.25,0.65,12,0.02,44.00,3133.00,2800,20240531,-27.32,1740,20240909,16.95,2800,-27.32,20240531,1740,16.95,20240909,2800,-27.32,20240531,1740,16.95,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241119,151228,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-110,5,-4.60,961480,455,3791.67,2485,2485,2035,2745,2035,2390,2113.14,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,61,51.82,0.73,12,0.02,44.00,3133.00,2800,20240531,-18.57,1740,20240909,31.03,2800,-18.57,20240531,1740,31.03,20240909,2800,-18.57,20240531,1740,31.03,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241119,141224,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-110,5,-4.60,961480,455,3791.67,2485,2485,2035,2745,2035,2390,2113.14,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,61,51.82,0.73,12,0.02,44.00,3133.00,2800,20240531,-18.57,1740,20240909,31.03,2800,-18.57,20240531,1740,31.03,20240909,2800,-18.57,20240531,1740,31.03,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241119,131228,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-110,5,-4.60,660575,323,2691.67,2485,2485,2035,2745,2035,2390,2045.12,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,61,51.82,0.73,12,0.01,44.00,3133.00,2800,20240531,-18.57,1740,20240909,31.03,2800,-18.57,20240531,1740,31.03,20240909,2800,-18.57,20240531,1740,31.03,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241119,121214,57,100.00,KONEX,,,N,N,N,N, ,N,2280,-110,5,-4.60,660575,323,2691.67,2485,2485,2035,2745,2035,2390,2045.12,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,61,51.82,0.73,12,0.01,44.00,3133.00,2800,20240531,-18.57,1740,20240909,31.03,2800,-18.57,20240531,1740,31.03,20240909,2800,-18.57,20240531,1740,31.03,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241119,111227,57,100.00,KONEX,,,N,N,N,N, ,N,2035,-355,4,-14.85,51620,24,200.00,2485,2485,2035,2745,2035,2390,2150.83,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,54,46.25,0.65,12,0.00,44.00,3133.00,2800,20240531,-27.32,1740,20240909,16.95,2800,-27.32,20240531,1740,16.95,20240909,2800,-27.32,20240531,1740,16.95,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241119,101252,57,100.00,KONEX,,,N,N,N,N, ,N,2290,-100,5,-4.18,18825,8,66.67,2485,2485,2205,2745,2035,2390,2353.12,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,61,52.05,0.73,12,0.00,44.00,3133.00,2800,20240531,-18.21,1740,20240909,31.61,2800,-18.21,20240531,1740,31.61,20240909,2800,-18.21,20240531,1740,31.61,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N +20241119,091253,57,100.00,KONEX,,,N,N,N,N, ,N,2485,95,2,3.97,2485,1,8.33,2485,2485,2485,2745,2035,2390,2485.00,0.00,0,0,2576,2482,2436,2342,2296,2460,2320,13,355,500,1520,5,1,2677680,67,56.48,0.79,12,0.00,44.00,3133.00,2800,20240531,-11.25,1740,20240909,42.82,2800,-11.25,20240531,1740,42.82,20240909,2800,-11.25,20240531,1740,42.82,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241118,161211,57,100.00,KONEX,,,N,N,N,N, ,N,2390,150,2,6.70,28820,12,200.00,2530,2530,2390,2575,1905,2240,2401.67,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,64,54.32,0.76,12,0.00,44.00,3133.00,2800,20240531,-14.64,1740,20240909,37.36,2800,-14.64,20240531,1740,37.36,20240909,2800,-14.64,20240531,1740,37.36,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241118,151227,57,100.00,KONEX,,,N,N,N,N, ,N,2530,290,2,12.95,2530,1,16.67,2530,2530,2530,2575,1905,2240,2530.00,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,68,57.50,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.64,1740,20240909,45.40,2800,-9.64,20240531,1740,45.40,20240909,2800,-9.64,20240531,1740,45.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N 20241118,141231,57,100.00,KONEX,,,N,N,N,N, ,N,2530,290,2,12.95,2530,1,16.67,2530,2530,2530,2575,1905,2240,2530.00,0.00,0,0,2760,2500,2370,2110,1980,2435,2045,13,335,500,1430,5,1,2677680,68,57.50,0.81,12,0.00,44.00,3133.00,2800,20240531,-9.64,1740,20240909,45.40,2800,-9.64,20240531,1740,45.40,20240909,2800,-9.64,20240531,1740,45.40,20240909,0.00,N,448780,500,13 억,,0,N,N,0,N,00,N diff --git a/448830/price/prices-20241101.csv b/448830/price/prices-20241101.csv index e867530f3e81..db56269a0e07 100644 --- a/448830/price/prices-20241101.csv +++ b/448830/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,5,2,0.24,20795865,9872,102.41,2120,2120,2105,2730,1470,2100,2106.55,4.14,0,1000,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,110.79,1.05,12,0.20,19.00,2000.00,2635,20240401,-20.11,2005,20231114,4.99,2635,-20.11,20240401,2050,2.68,20240104,2635,-20.11,20240401,2010,4.73,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241119,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,19353670,9187,95.30,2120,2120,2105,2730,1470,2100,2106.64,4.14,0,982,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,111.32,1.06,12,0.19,19.00,2000.00,2635,20240401,-19.73,2005,20231114,5.49,2635,-19.73,20240401,2050,3.17,20240104,2635,-19.73,20240401,2010,5.22,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241119,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,18934005,8989,93.25,2120,2120,2105,2730,1470,2100,2106.35,4.14,0,800,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,111.58,1.06,12,0.18,19.00,2000.00,2635,20240401,-19.54,2005,20231114,5.74,2635,-19.54,20240401,2050,3.41,20240104,2635,-19.54,20240401,2010,5.47,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241119,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,18535460,8801,91.30,2120,2120,2105,2730,1470,2100,2106.06,4.14,0,613,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,111.58,1.06,12,0.18,19.00,2000.00,2635,20240401,-19.54,2005,20231114,5.74,2635,-19.54,20240401,2050,3.41,20240104,2635,-19.54,20240401,2010,5.47,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241119,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,18158100,8623,89.45,2120,2120,2105,2730,1470,2100,2105.78,4.14,0,435,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,111.58,1.06,12,0.18,19.00,2000.00,2635,20240401,-19.54,2005,20231114,5.74,2635,-19.54,20240401,2050,3.41,20240104,2635,-19.54,20240401,2010,5.47,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241119,111227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,17770140,8440,87.55,2120,2120,2105,2730,1470,2100,2105.47,4.14,0,253,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,111.58,1.06,12,0.17,19.00,2000.00,2635,20240401,-19.54,2005,20231114,5.74,2635,-19.54,20240401,2050,3.41,20240104,2635,-19.54,20240401,2010,5.47,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241119,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,163240,77,0.80,2120,2120,2120,2730,1470,2100,2120.00,4.14,0,70,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,111.58,1.06,12,0.00,19.00,2000.00,2635,20240401,-19.54,2005,20231114,5.74,2635,-19.54,20240401,2050,3.41,20240104,2635,-19.54,20240401,2010,5.47,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N +20241119,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,20,2,0.95,2120,1,0.01,2120,2120,2120,2730,1470,2100,2120.00,4.14,0,0,2126,2112,2106,2092,2086,2110,2090,5,630,100,1420,5,1,4920000,104,111.58,1.06,12,0.00,19.00,2000.00,2635,20240401,-19.54,2005,20231114,5.74,2635,-19.54,20240401,2050,3.41,20240104,2635,-19.54,20240401,2010,5.47,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N 20241118,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,20297495,9640,50.36,2120,2120,2100,2730,1470,2100,2105.55,4.14,0,1417,2140,2120,2110,2090,2080,2115,2085,5,630,100,1420,5,1,4920000,103,110.53,1.05,12,0.20,19.00,2000.00,2635,20240401,-20.30,2005,20231114,4.74,2635,-20.30,20240401,2050,2.44,20240104,2635,-20.30,20240401,2010,4.48,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N 20241118,151227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,20095505,9544,49.86,2120,2120,2100,2730,1470,2100,2105.56,4.14,0,1463,2140,2120,2110,2090,2080,2115,2085,5,630,100,1420,5,1,4920000,104,111.32,1.06,12,0.19,19.00,2000.00,2635,20240401,-19.73,2005,20231114,5.49,2635,-19.73,20240401,2050,3.17,20240104,2635,-19.73,20240401,2010,5.22,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N 20241118,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,15,2,0.71,19456775,9242,48.28,2120,2120,2100,2730,1470,2100,2105.26,4.14,0,1183,2140,2120,2110,2090,2080,2115,2085,5,630,100,1420,5,1,4920000,104,111.32,1.06,12,0.19,19.00,2000.00,2635,20240401,-19.73,2005,20231114,5.49,2635,-19.73,20240401,2050,3.17,20240104,2635,-19.73,20240401,2010,5.22,20231121,0.04,N,448830,100,4 억,,203824,N,N,0,N,00,N diff --git a/448900/price/prices-20241101.csv b/448900/price/prices-20241101.csv index e1942446461e..a288b159dc4c 100644 --- a/448900/price/prices-20241101.csv +++ b/448900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161204,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241119,151229,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241119,141225,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241119,131229,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241119,121215,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241119,111227,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241119,101253,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N +20241119,091254,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241118,161212,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241118,151228,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N 20241118,141232,57,100.00,KONEX,,,N,N,N,N, ,N,30300,0,3,0.00,0,0,0.00,0,0,0,34800,25800,30300,0.00,0.00,0,0,30300,30300,30300,30300,30300,30300,30300,25,4500,500,21210,50,1,5081470,1540,78.70,3.78,12,0.00,385.00,8015.00,33050,20240429,-8.32,11060,20231115,173.96,33050,-8.32,20240429,12510,142.21,20240102,33050,-8.32,20240429,12510,142.21,20231205,0.00,N,448900,500,25 억,,0,N,N,0,N,00,N diff --git a/449020/price/prices-20241101.csv b/449020/price/prices-20241101.csv index cc0f3f1aca84..f7303a895458 100644 --- a/449020/price/prices-20241101.csv +++ b/449020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161204,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1993365,988,5.46,2015,2020,2015,2625,1415,2020,2017.58,0.02,0,-42,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.01,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N +20241119,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,983365,488,2.70,2015,2020,2015,2625,1415,2020,2015.09,0.02,0,-42,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.01,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N +20241119,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,971245,482,2.66,2015,2020,2015,2625,1415,2020,2015.03,0.02,0,-42,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.00,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N +20241119,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,971245,482,2.66,2015,2020,2015,2625,1415,2020,2015.03,0.02,0,-42,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.00,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N +20241119,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,965185,479,2.65,2015,2015,2015,2625,1415,2020,2015.00,0.02,0,-42,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.00,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N +20241119,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,864435,429,2.37,2015,2015,2015,2625,1415,2020,2015.00,0.02,0,-42,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.00,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N +20241119,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,864435,429,2.37,2015,2015,2015,2625,1415,2020,2015.00,0.02,0,-42,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.00,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N +20241119,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.02,0,0,2026,2022,2016,2012,2006,2025,2015,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.00,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1616,N,N,0,N,00,N 20241118,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,36498685,18094,135.33,2020,2020,2010,2625,1415,2020,2017.17,0.02,0,42,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,197,43.91,1.05,12,0.19,46.00,1922.00,2080,20240722,-2.88,1911,20231211,5.70,2080,-2.88,20240722,1970,2.54,20240102,2080,-2.88,20240722,1911,5.70,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N 20241118,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,36218015,17955,134.29,2020,2020,2010,2625,1415,2020,2017.15,0.02,0,64,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.18,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N 20241118,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,36177665,17935,134.14,2020,2020,2010,2625,1415,2020,2017.15,0.02,0,64,2023,2021,2018,2016,2013,2022,2017,10,605,100,1490,5,1,9730000,196,43.80,1.05,12,0.18,46.00,1922.00,2080,20240722,-3.12,1911,20231211,5.44,2080,-3.12,20240722,1970,2.28,20240102,2080,-3.12,20240722,1911,5.44,20231211,0.00,N,449020,100,9 억,,1574,N,N,0,N,00,N diff --git a/450050/price/prices-20241101.csv b/450050/price/prices-20241101.csv index 5adf933bcd7f..764d193e6b3a 100644 --- a/450050/price/prices-20241101.csv +++ b/450050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161205,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,46101185,22691,49.51,2075,2075,2025,2650,1430,2040,2031.69,0.03,0,1266,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,103,107.63,1.09,12,0.45,19.00,1882.00,2280,20240522,-10.31,2020,20231206,1.24,2280,-10.31,20240522,2025,0.99,20241119,2280,-10.31,20240522,2020,1.24,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N +20241119,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,46101185,22691,49.51,2075,2075,2025,2650,1430,2040,2031.69,0.03,0,1266,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,103,107.63,1.09,12,0.45,19.00,1882.00,2280,20240522,-10.31,2020,20231206,1.24,2280,-10.31,20240522,2025,0.99,20241119,2280,-10.31,20240522,2020,1.24,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N +20241119,141225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,46080735,22681,49.49,2075,2075,2025,2650,1430,2040,2031.69,0.03,0,1266,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,103,107.63,1.09,12,0.45,19.00,1882.00,2280,20240522,-10.31,2020,20231206,1.24,2280,-10.31,20240522,2025,0.99,20241119,2280,-10.31,20240522,2020,1.24,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N +20241119,131229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,46013450,22648,49.41,2075,2075,2025,2650,1430,2040,2031.68,0.03,0,1266,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,103,107.63,1.09,12,0.45,19.00,1882.00,2280,20240522,-10.31,2020,20231206,1.24,2280,-10.31,20240522,2025,0.99,20241119,2280,-10.31,20240522,2020,1.24,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N +20241119,121215,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,46003225,22643,49.40,2075,2075,2025,2650,1430,2040,2031.68,0.03,0,1266,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,102,107.37,1.08,12,0.45,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2025,0.74,20241119,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N +20241119,111228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,5,2,0.25,45246385,22272,48.59,2075,2075,2025,2650,1430,2040,2031.54,0.03,0,995,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,103,107.63,1.09,12,0.44,19.00,1882.00,2280,20240522,-10.31,2020,20231206,1.24,2280,-10.31,20240522,2025,0.99,20241119,2280,-10.31,20240522,2020,1.24,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N +20241119,101253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,842675,411,0.90,2075,2075,2050,2650,1430,2040,2050.30,0.03,0,-5,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,103,107.89,1.09,12,0.01,19.00,1882.00,2280,20240522,-10.09,2020,20231206,1.49,2280,-10.09,20240522,2035,0.74,20241118,2280,-10.09,20240522,2020,1.49,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N +20241119,091254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,842675,411,0.90,2075,2075,2050,2650,1430,2040,2050.30,0.03,0,-5,2063,2051,2043,2031,2023,2047,2027,5,610,100,1420,5,1,5014000,103,107.89,1.09,12,0.01,19.00,1882.00,2280,20240522,-10.09,2020,20231206,1.49,2280,-10.09,20240522,2035,0.74,20241118,2280,-10.09,20240522,2020,1.49,20231206,0.00,N,450050,100,5 억,,1319,N,N,0,N,00,N 20241118,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,93398695,45833,243.03,2055,2055,2035,2665,1435,2050,2037.80,0.01,0,1827,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,102,107.37,1.08,12,0.91,19.00,1882.00,2280,20240522,-10.53,2020,20231206,0.99,2280,-10.53,20240522,2035,0.25,20241118,2280,-10.53,20240522,2020,0.99,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N 20241118,151228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,92445845,45366,240.55,2055,2055,2035,2665,1435,2050,2037.78,0.01,0,2277,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,103,107.89,1.09,12,0.90,19.00,1882.00,2280,20240522,-10.09,2020,20231206,1.49,2280,-10.09,20240522,2035,0.74,20241118,2280,-10.09,20240522,2020,1.49,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N 20241118,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,92222395,45257,239.98,2055,2055,2035,2665,1435,2050,2037.75,0.01,0,2277,2096,2072,2061,2037,2026,2067,2032,5,615,100,1430,5,1,5014000,103,107.89,1.09,12,0.90,19.00,1882.00,2280,20240522,-10.09,2020,20231206,1.49,2280,-10.09,20240522,2035,0.74,20241118,2280,-10.09,20240522,2020,1.49,20231206,0.00,N,450050,100,5 억,,492,N,N,0,N,00,N diff --git a/450080/price/prices-20241101.csv b/450080/price/prices-20241101.csv index 42b7dd4d83fa..9b5a977dd0ba 100644 --- a/450080/price/prices-20241101.csv +++ b/450080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161205,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,90200,1400,2,1.58,55434429000,626183,55.03,88000,90200,86600,115400,62200,88800,88521.81,25.59,0,24289,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,62302,1061.18,7.79,12,0.91,85.00,11584.00,244000,20240111,-63.03,42950,20231117,110.01,244000,-63.03,20240111,70100,28.67,20240805,244000,-63.03,20240111,61500,46.67,20231120,0.91,N,450080,500,351 억,,17673380,N,N,2461,N,00,N +20241119,151230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89300,500,2,0.56,50723519400,573754,50.42,88000,89600,86600,115400,62200,88800,88406.19,25.59,0,25217,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,61680,1050.59,7.71,12,0.83,85.00,11584.00,244000,20240111,-63.40,42950,20231117,107.92,244000,-63.40,20240111,70100,27.39,20240805,244000,-63.40,20240111,61500,45.20,20231120,0.91,N,450080,500,351 억,,17673380,N,N,5789,N,00,N +20241119,141226,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88800,0,3,0.00,44335810100,501932,44.11,88000,89600,86600,115400,62200,88800,88330.03,25.59,0,27995,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,61335,1044.71,7.67,12,0.73,85.00,11584.00,244000,20240111,-63.61,42950,20231117,106.75,244000,-63.61,20240111,70100,26.68,20240805,244000,-63.61,20240111,61500,44.39,20231120,0.91,N,450080,500,351 억,,17673380,N,N,5789,N,00,N +20241119,131230,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89000,200,2,0.23,38129894000,432180,37.98,88000,89600,86600,115400,62200,88800,88226.49,25.59,0,22753,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,61473,1047.06,7.68,12,0.63,85.00,11584.00,244000,20240111,-63.52,42950,20231117,107.22,244000,-63.52,20240111,70100,26.96,20240805,244000,-63.52,20240111,61500,44.72,20231120,0.91,N,450080,500,351 억,,17673380,N,N,5789,N,00,N +20241119,121216,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88900,100,2,0.11,34217356400,387900,34.09,88000,89600,86600,115400,62200,88800,88211.35,25.59,0,35922,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,61404,1045.88,7.67,12,0.56,85.00,11584.00,244000,20240111,-63.57,42950,20231117,106.98,244000,-63.57,20240111,70100,26.82,20240805,244000,-63.57,20240111,61500,44.55,20231120,0.91,N,450080,500,351 억,,17673380,N,N,5789,N,00,N +20241119,111228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89000,200,2,0.23,29196048800,331543,29.13,88000,89500,86600,115400,62200,88800,88060.46,25.59,0,28880,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,61473,1047.06,7.68,12,0.48,85.00,11584.00,244000,20240111,-63.52,42950,20231117,107.22,244000,-63.52,20240111,70100,26.96,20240805,244000,-63.52,20240111,61500,44.72,20231120,0.91,N,450080,500,351 억,,17673380,N,N,5789,N,00,N +20241119,101254,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88400,-400,5,-0.45,22510562900,256226,22.52,88000,89300,86600,115400,62200,88800,87853.23,25.59,0,15765,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,61058,1040.00,7.63,12,0.37,85.00,11584.00,244000,20240111,-63.77,42950,20231117,105.82,244000,-63.77,20240111,70100,26.11,20240805,244000,-63.77,20240111,61500,43.74,20231120,0.91,N,450080,500,351 억,,17673380,N,N,5789,N,00,N +20241119,091255,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,87800,-1000,5,-1.13,7283530400,82572,7.26,88000,89300,86900,115400,62200,88800,88206.10,25.59,0,-2194,94133,91466,89633,86966,85133,90550,86050,352,26600,500,62160,100,1,69070598,60644,1032.94,7.58,12,0.12,85.00,11584.00,244000,20240111,-64.02,42950,20231117,104.42,244000,-64.02,20240111,70100,25.25,20240805,244000,-64.02,20240111,61500,42.76,20231120,0.91,N,450080,500,351 억,,17673380,N,N,5789,N,00,N 20241118,161212,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88800,-900,5,-1.00,100841396600,1120635,57.00,89700,92300,87800,116600,62800,89700,89989.83,25.52,0,48013,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,61335,1044.71,7.67,12,1.62,85.00,11584.00,244000,20240111,-63.61,42950,20231117,106.75,244000,-63.61,20240111,70100,26.68,20240805,244000,-63.61,20240111,61500,44.39,20231120,0.96,N,450080,500,351 억,,17624592,N,N,5780,N,00,N 20241118,151228,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,88800,-900,5,-1.00,96610577700,1073054,54.58,89700,92300,87800,116600,62800,89700,90033.37,25.52,0,37992,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,61335,1044.71,7.67,12,1.55,85.00,11584.00,244000,20240111,-63.61,42950,20231117,106.75,244000,-63.61,20240111,70100,26.68,20240805,244000,-63.61,20240111,61500,44.39,20231120,0.96,N,450080,500,351 억,,17624592,N,N,10160,N,00,N 20241118,141233,55,20.00,KOSPI200,,전기.전자,N,N,N,Y,40,Y,89000,-700,5,-0.78,89532132900,993505,50.53,89700,92300,87800,116600,62800,89700,90117.56,25.52,0,24389,106366,98032,93866,85532,81366,95950,83450,352,26900,500,62790,100,1,69070598,61473,1047.06,7.68,12,1.44,85.00,11584.00,244000,20240111,-63.52,42950,20231117,107.22,244000,-63.52,20240111,70100,26.96,20240805,244000,-63.52,20240111,61500,44.72,20231120,0.96,N,450080,500,351 억,,17624592,N,N,10160,N,00,N diff --git a/450140/price/prices-20241101.csv b/450140/price/prices-20241101.csv index 7326826ed82b..1af292acc504 100644 --- a/450140/price/prices-20241101.csv +++ b/450140/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161205,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1965,-8,5,-0.41,150880226,76775,121.79,1960,1999,1957,2560,1382,1973,1965.23,0.17,0,22544,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1234,10.13,0.65,12,0.12,194.00,3040.00,5030,20240227,-60.93,1934,20241115,1.60,5030,-60.93,20240227,1934,1.60,20241115,5030,-60.93,20240227,1934,1.60,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N +20241119,151230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1969,-4,5,-0.20,134555127,68489,108.65,1960,1999,1957,2560,1382,1973,1964.62,0.17,0,27882,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1236,10.15,0.65,12,0.11,194.00,3040.00,5030,20240227,-60.85,1934,20241115,1.81,5030,-60.85,20240227,1934,1.81,20241115,5030,-60.85,20240227,1934,1.81,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N +20241119,141226,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1973,0,3,0.00,124736637,63499,100.73,1960,1999,1957,2560,1382,1973,1964.39,0.17,0,29424,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1239,10.17,0.65,12,0.10,194.00,3040.00,5030,20240227,-60.78,1934,20241115,2.02,5030,-60.78,20240227,1934,2.02,20241115,5030,-60.78,20240227,1934,2.02,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N +20241119,131230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1973,0,3,0.00,116858258,59503,94.39,1960,1999,1957,2560,1382,1973,1963.91,0.17,0,30021,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1239,10.17,0.65,12,0.09,194.00,3040.00,5030,20240227,-60.78,1934,20241115,2.02,5030,-60.78,20240227,1934,2.02,20241115,5030,-60.78,20240227,1934,2.02,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N +20241119,121216,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1973,0,3,0.00,111266691,56660,89.88,1960,1999,1957,2560,1382,1973,1963.76,0.17,0,29882,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1239,10.17,0.65,12,0.09,194.00,3040.00,5030,20240227,-60.78,1934,20241115,2.02,5030,-60.78,20240227,1934,2.02,20241115,5030,-60.78,20240227,1934,2.02,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N +20241119,111228,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1960,-13,5,-0.66,102965852,52444,83.19,1960,1999,1958,2560,1382,1973,1963.35,0.17,0,29145,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1230,10.10,0.64,12,0.08,194.00,3040.00,5030,20240227,-61.03,1934,20241115,1.34,5030,-61.03,20240227,1934,1.34,20241115,5030,-61.03,20240227,1934,1.34,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N +20241119,101254,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1977,4,2,0.20,51474546,26194,41.55,1960,1999,1958,2560,1382,1973,1965.13,0.17,0,13152,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1241,10.19,0.65,12,0.04,194.00,3040.00,5030,20240227,-60.70,1934,20241115,2.22,5030,-60.70,20240227,1934,2.22,20241115,5030,-60.70,20240227,1934,2.22,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N +20241119,091255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1974,1,2,0.05,177003,90,0.14,1960,1974,1960,2560,1382,1973,1966.70,0.17,0,-3,2049,2011,1982,1944,1915,2030,1963,314,587,500,1300,1,1,62777250,1239,10.18,0.65,12,0.00,194.00,3040.00,5030,20240227,-60.76,1934,20241115,2.07,5030,-60.76,20240227,1934,2.07,20241115,5030,-60.76,20240227,1934,2.07,20241115,1.44,N,450140,500,313 억,,108004,N,N,29,N,00,N 20241118,161213,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1973,-14,5,-0.70,124281731,63033,70.93,1953,2020,1953,2580,1391,1987,1971.69,0.17,0,-19716,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1239,10.17,0.65,12,0.10,194.00,3040.00,5030,20240227,-60.78,1934,20241115,2.02,5030,-60.78,20240227,1934,2.02,20241115,5030,-60.78,20240227,1934,2.02,20241115,1.43,N,450140,500,313 억,,107128,N,N,29,N,00,N 20241118,151229,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1964,-23,5,-1.16,117168623,59425,66.87,1953,2020,1953,2580,1391,1987,1971.71,0.17,0,-19152,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1233,10.12,0.65,12,0.09,194.00,3040.00,5030,20240227,-60.95,1934,20241115,1.55,5030,-60.95,20240227,1934,1.55,20241115,5030,-60.95,20240227,1934,1.55,20241115,1.43,N,450140,500,313 억,,107128,N,N,0,N,00,N 20241118,141233,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,1967,-20,5,-1.01,93564163,47399,53.33,1953,2020,1953,2580,1391,1987,1973.97,0.17,0,-14095,2133,2060,1997,1924,1861,2028,1892,314,593,500,1310,1,1,62777250,1235,10.14,0.65,12,0.08,194.00,3040.00,5030,20240227,-60.89,1934,20241115,1.71,5030,-60.89,20240227,1934,1.71,20241115,5030,-60.89,20240227,1934,1.71,20241115,1.43,N,450140,500,313 억,,107128,N,N,0,N,00,N diff --git a/450330/price/prices-20241101.csv b/450330/price/prices-20241101.csv index 4ec5267a328b..045fdd128c69 100644 --- a/450330/price/prices-20241101.csv +++ b/450330/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161206,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7830,-120,5,-1.51,155300340,19781,109.53,7870,7950,7790,10330,5570,7950,7850.99,1.51,0,3938,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,614,25.84,3.09,12,0.25,303.00,2537.00,29550,20240703,-73.50,7540,20241115,3.85,29550,-73.50,20240703,7540,3.85,20241115,29550,-73.50,20240703,7540,3.85,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N +20241119,151230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7880,-70,5,-0.88,139236500,17738,98.22,7870,7950,7790,10330,5570,7950,7849.62,1.51,0,2763,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,617,26.01,3.11,12,0.23,303.00,2537.00,29550,20240703,-73.33,7540,20241115,4.51,29550,-73.33,20240703,7540,4.51,20241115,29550,-73.33,20240703,7540,4.51,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N +20241119,141226,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7890,-60,5,-0.75,122846860,15650,86.66,7870,7950,7790,10330,5570,7950,7849.64,1.51,0,2857,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,618,26.04,3.11,12,0.20,303.00,2537.00,29550,20240703,-73.30,7540,20241115,4.64,29550,-73.30,20240703,7540,4.64,20241115,29550,-73.30,20240703,7540,4.64,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N +20241119,131230,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,-50,5,-0.63,112852640,14388,79.67,7870,7950,7790,10330,5570,7950,7843.53,1.51,0,2787,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,619,26.07,3.11,12,0.18,303.00,2537.00,29550,20240703,-73.27,7540,20241115,4.77,29550,-73.27,20240703,7540,4.77,20241115,29550,-73.27,20240703,7540,4.77,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N +20241119,121216,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7900,-50,5,-0.63,110647100,14108,78.12,7870,7950,7790,10330,5570,7950,7842.86,1.51,0,2650,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,619,26.07,3.11,12,0.18,303.00,2537.00,29550,20240703,-73.27,7540,20241115,4.77,29550,-73.27,20240703,7540,4.77,20241115,29550,-73.27,20240703,7540,4.77,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N +20241119,111229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7860,-90,5,-1.13,93306130,11899,65.89,7870,7950,7790,10330,5570,7950,7841.51,1.51,0,1865,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,616,25.94,3.10,12,0.15,303.00,2537.00,29550,20240703,-73.40,7540,20241115,4.24,29550,-73.40,20240703,7540,4.24,20241115,29550,-73.40,20240703,7540,4.24,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N +20241119,101254,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7840,-110,5,-1.38,57812270,7357,40.74,7870,7950,7800,10330,5570,7950,7858.13,1.51,0,-852,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,614,25.87,3.09,12,0.09,303.00,2537.00,29550,20240703,-73.47,7540,20241115,3.98,29550,-73.47,20240703,7540,3.98,20241115,29550,-73.47,20240703,7540,3.98,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N +20241119,091255,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7830,-120,5,-1.51,21463430,2716,15.04,7870,7950,7830,10330,5570,7950,7902.59,1.51,0,-284,8216,8082,7906,7772,7596,8150,7840,39,2380,500,5560,10,1,7836009,614,25.84,3.09,12,0.03,303.00,2537.00,29550,20240703,-73.50,7540,20241115,3.85,29550,-73.50,20240703,7540,3.85,20241115,29550,-73.50,20240703,7540,3.85,20241115,0.91,N,450330,500,39 억,,117994,N,N,0,N,00,N 20241118,161213,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7950,80,2,1.02,141209180,17860,73.27,7920,8040,7730,10230,5510,7870,7906.20,1.50,0,299,8116,7992,7766,7642,7416,8055,7705,39,2360,500,5500,10,1,7836009,623,26.24,3.13,12,0.23,303.00,2537.00,29550,20240703,-73.10,7540,20241115,5.44,29550,-73.10,20240703,7540,5.44,20241115,29550,-73.10,20240703,7540,5.44,20241115,0.90,N,450330,500,39 억,,117552,N,N,0,N,00,N 20241118,151229,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7890,20,2,0.25,134067480,16959,69.57,7920,8040,7730,10230,5510,7870,7905.39,1.50,0,-89,8116,7992,7766,7642,7416,8055,7705,39,2360,500,5500,10,1,7836009,618,26.04,3.11,12,0.22,303.00,2537.00,29550,20240703,-73.30,7540,20241115,4.64,29550,-73.30,20240703,7540,4.64,20241115,29550,-73.30,20240703,7540,4.64,20241115,0.90,N,450330,500,39 억,,117552,N,N,0,N,00,N 20241118,141233,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,7930,60,2,0.76,109813550,13890,56.98,7920,8040,7730,10230,5510,7870,7905.94,1.50,0,-52,8116,7992,7766,7642,7416,8055,7705,39,2360,500,5500,10,1,7836009,621,26.17,3.13,12,0.18,303.00,2537.00,29550,20240703,-73.16,7540,20241115,5.17,29550,-73.16,20240703,7540,5.17,20241115,29550,-73.16,20240703,7540,5.17,20241115,0.90,N,450330,500,39 억,,117552,N,N,0,N,00,N diff --git a/450520/price/prices-20241101.csv b/450520/price/prices-20241101.csv index a53d029e0e93..b84bf19e9c77 100644 --- a/450520/price/prices-20241101.csv +++ b/450520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161206,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2930,-40,5,-1.35,108183180,37042,133.12,2940,3075,2870,3860,2080,2970,2920.29,0.86,0,-801,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,431,7.71,0.94,12,0.25,380.00,3128.00,10961,20240118,-73.27,2830,20241113,3.53,10961,-73.27,20240118,2830,3.53,20241113,32850,-91.08,20240118,2830,3.53,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N +20241119,151231,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2920,-50,5,-1.68,102196365,34996,125.76,2940,3075,2870,3860,2080,2970,2919.94,0.86,0,-384,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,429,7.68,0.93,12,0.24,380.00,3128.00,10961,20240118,-73.36,2830,20241113,3.18,10961,-73.36,20240118,2830,3.18,20241113,32850,-91.11,20240118,2830,3.18,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N +20241119,141226,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2915,-55,5,-1.85,75670340,25833,92.83,2940,3075,2870,3860,2080,2970,2928.89,0.86,0,-1190,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,429,7.67,0.93,12,0.18,380.00,3128.00,10961,20240118,-73.41,2830,20241113,3.00,10961,-73.41,20240118,2830,3.00,20241113,32850,-91.13,20240118,2830,3.00,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N +20241119,131230,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2920,-50,5,-1.68,45296965,15352,55.17,2940,3075,2900,3860,2080,2970,2950.30,0.86,0,-1092,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,429,7.68,0.93,12,0.10,380.00,3128.00,10961,20240118,-73.36,2830,20241113,3.18,10961,-73.36,20240118,2830,3.18,20241113,32850,-91.11,20240118,2830,3.18,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N +20241119,121217,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2920,-50,5,-1.68,32958095,11120,39.96,2940,3075,2910,3860,2080,2970,2963.74,0.86,0,-1645,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,429,7.68,0.93,12,0.08,380.00,3128.00,10961,20240118,-73.36,2830,20241113,3.18,10961,-73.36,20240118,2830,3.18,20241113,32850,-91.11,20240118,2830,3.18,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N +20241119,111229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,0,3,0.00,27703595,9333,33.54,2940,3075,2940,3860,2080,2970,2968.31,0.86,0,-955,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,437,7.82,0.95,12,0.06,380.00,3128.00,10961,20240118,-72.90,2830,20241113,4.95,10961,-72.90,20240118,2830,4.95,20241113,32850,-90.96,20240118,2830,4.95,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N +20241119,101254,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3010,40,2,1.35,16709245,5617,20.19,2940,3075,2940,3860,2080,2970,2974.94,0.86,0,-1258,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,443,7.92,0.96,12,0.04,380.00,3128.00,10961,20240118,-72.54,2830,20241113,6.36,10961,-72.54,20240118,2830,6.36,20241113,32850,-90.84,20240118,2830,6.36,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N +20241119,091255,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,3035,65,2,2.19,8811075,2962,10.64,2940,3075,2940,3860,2080,2970,2975.05,0.86,0,-504,3156,3062,3001,2907,2846,3110,2955,74,890,500,1840,5,1,14704578,446,7.99,0.97,12,0.02,380.00,3128.00,10961,20240118,-72.31,2830,20241113,7.24,10961,-72.31,20240118,2830,7.24,20241113,32850,-90.76,20240118,2830,7.24,20241113,3.09,N,450520,500,73 억,,125898,N,N,0,N,00,N 20241118,161213,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2970,-25,5,-0.83,83017565,27778,48.48,2965,3095,2940,3890,2100,2995,2988.61,0.88,0,-3942,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,437,7.82,0.95,12,0.19,380.00,3128.00,10961,20240118,-72.90,2830,20241113,4.95,10961,-72.90,20240118,2830,4.95,20241113,32850,-90.96,20240118,2830,4.95,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N 20241118,151229,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2980,-15,5,-0.50,70367490,23518,41.04,2965,3095,2940,3890,2100,2995,2992.07,0.88,0,-3431,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,438,7.84,0.95,12,0.16,380.00,3128.00,10961,20240118,-72.81,2830,20241113,5.30,10961,-72.81,20240118,2830,5.30,20241113,32850,-90.93,20240118,2830,5.30,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N 20241118,141233,57,100.00,KOSDAQ,,출판.매체,N,N,N,N, ,N,2940,-55,5,-1.84,62610240,20899,36.47,2965,3095,2940,3890,2100,2995,2995.85,0.88,0,-2398,3138,3066,2973,2901,2808,3102,2937,74,895,500,1850,5,1,14704578,432,7.74,0.94,12,0.14,380.00,3128.00,10961,20240118,-73.18,2830,20241113,3.89,10961,-73.18,20240118,2830,3.89,20241113,32850,-91.05,20240118,2830,3.89,20241113,3.10,N,450520,500,73 억,,129774,N,N,0,N,00,N diff --git a/450940/price/prices-20241101.csv b/450940/price/prices-20241101.csv index e1dc15d5545b..605bd601f78d 100644 --- a/450940/price/prices-20241101.csv +++ b/450940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161206,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,6030715,2970,6.88,2035,2055,2025,2645,1425,2035,2030.54,0.02,0,797,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.07,25.00,1969.00,2185,20240712,-6.86,1932,20231120,5.33,2185,-6.86,20240712,2020,0.74,20241118,2185,-6.86,20240712,1932,5.33,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N +20241119,151231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,6000190,2955,6.84,2035,2055,2025,2645,1425,2035,2030.52,0.02,0,782,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.07,25.00,1969.00,2185,20240712,-6.86,1932,20231120,5.33,2185,-6.86,20240712,2020,0.74,20241118,2185,-6.86,20240712,1932,5.33,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N +20241119,141227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,5672190,2794,6.47,2035,2055,2025,2645,1425,2035,2030.13,0.02,0,637,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,93,81.60,1.04,12,0.06,25.00,1969.00,2185,20240712,-6.64,1932,20231120,5.59,2185,-6.64,20240712,2020,0.99,20241118,2185,-6.64,20240712,1932,5.59,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N +20241119,131230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,5364400,2643,6.12,2035,2055,2025,2645,1425,2035,2029.66,0.02,0,486,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,93,81.60,1.04,12,0.06,25.00,1969.00,2185,20240712,-6.64,1932,20231120,5.59,2185,-6.64,20240712,2020,0.99,20241118,2185,-6.64,20240712,1932,5.59,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N +20241119,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,5074865,2501,5.79,2035,2055,2025,2645,1425,2035,2029.13,0.02,0,344,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.06,25.00,1969.00,2185,20240712,-6.86,1932,20231120,5.33,2185,-6.86,20240712,2020,0.74,20241118,2185,-6.86,20240712,1932,5.33,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N +20241119,111229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,4272010,2106,4.88,2035,2055,2025,2645,1425,2035,2028.49,0.02,0,201,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,93,81.60,1.04,12,0.05,25.00,1969.00,2185,20240712,-6.64,1932,20231120,5.59,2185,-6.64,20240712,2020,0.99,20241118,2185,-6.64,20240712,1932,5.59,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N +20241119,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,215750,106,0.25,2035,2055,2035,2645,1425,2035,2035.38,0.02,0,53,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.00,25.00,1969.00,2185,20240712,-6.86,1932,20231120,5.33,2185,-6.86,20240712,2020,0.74,20241118,2185,-6.86,20240712,1932,5.33,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N +20241119,091256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,105860,52,0.12,2035,2055,2035,2645,1425,2035,2035.77,0.02,0,-1,2071,2052,2036,2017,2001,2062,2027,5,610,100,1420,5,1,4540000,93,82.20,1.04,12,0.00,25.00,1969.00,2185,20240712,-5.95,1932,20231120,6.37,2185,-5.95,20240712,2020,1.73,20241118,2185,-5.95,20240712,1932,6.37,20231120,0.00,N,450940,100,4 억,,1067,N,N,0,N,00,N 20241118,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,87551580,43182,70.71,2030,2055,2020,2645,1425,2035,2027.50,0.02,0,2208,2081,2057,2041,2017,2001,2050,2010,5,610,100,1420,5,1,4540000,92,81.40,1.03,12,0.95,25.00,1969.00,2185,20240712,-6.86,1932,20231120,5.33,2185,-6.86,20240712,2020,0.74,20241118,2185,-6.86,20240712,1932,5.33,20231120,0.00,N,450940,100,4 억,,976,N,N,0,N,00,N 20241118,151229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,85261015,42051,68.86,2030,2055,2020,2645,1425,2035,2027.56,0.02,0,2175,2081,2057,2041,2017,2001,2050,2010,5,610,100,1420,5,1,4540000,92,81.20,1.03,12,0.93,25.00,1969.00,2185,20240712,-7.09,1932,20231120,5.07,2185,-7.09,20240712,2020,0.50,20241118,2185,-7.09,20240712,1932,5.07,20231120,0.00,N,450940,100,4 억,,976,N,N,0,N,00,N 20241118,141234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,78490755,38740,63.43,2030,2055,2020,2645,1425,2035,2026.09,0.02,0,1785,2081,2057,2041,2017,2001,2050,2010,5,610,100,1420,5,1,4540000,93,82.20,1.04,12,0.85,25.00,1969.00,2185,20240712,-5.95,1932,20231120,6.37,2185,-5.95,20240712,2020,1.73,20241118,2185,-5.95,20240712,1932,6.37,20231120,0.00,N,450940,100,4 억,,976,N,N,0,N,00,N diff --git a/451220/price/prices-20241101.csv b/451220/price/prices-20241101.csv index f5efee87a9b8..6fdf54f8fcbf 100644 --- a/451220/price/prices-20241101.csv +++ b/451220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161206,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,90,2,1.21,152329440,20514,57.88,7410,7510,7310,9630,5190,7410,7425.63,0.65,0,908,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,591,-21.55,2.22,12,0.26,-348.00,3372.00,31350,20240405,-76.08,7030,20241115,6.69,31350,-76.08,20240405,7030,6.69,20241115,31350,-76.08,20240405,7030,6.69,20241115,1.43,N,451220,500,39 억,,51386,N,N,4,N,00,N +20241119,151231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7470,60,2,0.81,143839050,19382,54.68,7410,7510,7310,9630,5190,7410,7421.27,0.65,0,1576,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,588,-21.47,2.22,12,0.25,-348.00,3372.00,31350,20240405,-76.17,7030,20241115,6.26,31350,-76.17,20240405,7030,6.26,20241115,31350,-76.17,20240405,7030,6.26,20241115,1.43,N,451220,500,39 억,,51386,N,N,5,N,00,N +20241119,141227,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,40,2,0.54,115746110,15599,44.01,7410,7510,7310,9630,5190,7410,7420.10,0.65,0,2544,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,587,-21.41,2.21,12,0.20,-348.00,3372.00,31350,20240405,-76.24,7030,20241115,5.97,31350,-76.24,20240405,7030,5.97,20241115,31350,-76.24,20240405,7030,5.97,20241115,1.43,N,451220,500,39 억,,51386,N,N,5,N,00,N +20241119,131231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7500,90,2,1.21,96177510,12974,36.60,7410,7510,7310,9630,5190,7410,7413.10,0.65,0,2766,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,591,-21.55,2.22,12,0.16,-348.00,3372.00,31350,20240405,-76.08,7030,20241115,6.69,31350,-76.08,20240405,7030,6.69,20241115,31350,-76.08,20240405,7030,6.69,20241115,1.43,N,451220,500,39 억,,51386,N,N,5,N,00,N +20241119,121217,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7490,80,2,1.08,83683190,11305,31.90,7410,7510,7310,9630,5190,7410,7402.32,0.65,0,2880,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,590,-21.52,2.22,12,0.14,-348.00,3372.00,31350,20240405,-76.11,7030,20241115,6.54,31350,-76.11,20240405,7030,6.54,20241115,31350,-76.11,20240405,7030,6.54,20241115,1.43,N,451220,500,39 억,,51386,N,N,5,N,00,N +20241119,111230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7420,10,2,0.13,54036460,7333,20.69,7410,7510,7310,9630,5190,7410,7368.94,0.65,0,92,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,584,-21.32,2.20,12,0.09,-348.00,3372.00,31350,20240405,-76.33,7030,20241115,5.55,31350,-76.33,20240405,7030,5.55,20241115,31350,-76.33,20240405,7030,5.55,20241115,1.43,N,451220,500,39 억,,51386,N,N,5,N,00,N +20241119,101255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7420,10,2,0.13,47894750,6505,18.35,7410,7510,7310,9630,5190,7410,7362.76,0.65,0,95,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,584,-21.32,2.20,12,0.08,-348.00,3372.00,31350,20240405,-76.33,7030,20241115,5.55,31350,-76.33,20240405,7030,5.55,20241115,31350,-76.33,20240405,7030,5.55,20241115,1.43,N,451220,500,39 억,,51386,N,N,5,N,00,N +20241119,091256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7350,-60,5,-0.81,12016900,1626,4.59,7410,7510,7330,9630,5190,7410,7390.47,0.65,0,-1057,7736,7572,7486,7322,7236,7655,7405,39,2220,500,4590,10,1,7874611,579,-21.12,2.18,12,0.02,-348.00,3372.00,31350,20240405,-76.56,7030,20241115,4.55,31350,-76.56,20240405,7030,4.55,20241115,31350,-76.56,20240405,7030,4.55,20241115,1.43,N,451220,500,39 억,,51386,N,N,5,N,00,N 20241118,161214,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,-120,5,-1.59,263248460,35143,53.51,7400,7650,7400,9780,5280,7530,7490.78,0.82,0,-13159,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,584,-21.29,2.20,12,0.45,-348.00,3372.00,31350,20240405,-76.36,7030,20241115,5.41,31350,-76.36,20240405,7030,5.41,20241115,31350,-76.36,20240405,7030,5.41,20241115,1.47,N,451220,500,39 억,,64408,N,N,5,N,00,N 20241118,151230,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7410,-120,5,-1.59,260778420,34810,53.01,7400,7650,7400,9780,5280,7530,7491.48,0.82,0,-13019,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,584,-21.29,2.20,12,0.44,-348.00,3372.00,31350,20240405,-76.36,7030,20241115,5.41,31350,-76.36,20240405,7030,5.41,20241115,31350,-76.36,20240405,7030,5.41,20241115,1.47,N,451220,500,39 억,,64408,N,N,0,N,00,N 20241118,141234,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,7450,-80,5,-1.06,227747880,30363,46.24,7400,7650,7400,9780,5280,7530,7500.84,0.82,0,-11770,7970,7750,7390,7170,6810,7860,7280,39,2250,500,4660,10,1,7874611,587,-21.41,2.21,12,0.39,-348.00,3372.00,31350,20240405,-76.24,7030,20241115,5.97,31350,-76.24,20240405,7030,5.97,20241115,31350,-76.24,20240405,7030,5.97,20241115,1.47,N,451220,500,39 억,,64408,N,N,0,N,00,N diff --git a/451250/price/prices-20241101.csv b/451250/price/prices-20241101.csv index 63204ed2e1cf..b6f48cfa128d 100644 --- a/451250/price/prices-20241101.csv +++ b/451250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9030,-90,5,-0.99,554387690,61343,41.17,9120,9140,8970,11850,6390,9120,9037.52,0.97,0,3117,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,911,11.30,3.13,12,0.61,799.00,2885.00,25400,20240614,-64.45,8370,20241115,7.89,25400,-64.45,20240614,8370,7.89,20241115,25400,-64.45,20240614,8370,7.89,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N +20241119,151232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9080,-40,5,-0.44,504416060,55811,37.46,9120,9140,8970,11850,6390,9120,9037.93,0.97,0,739,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,916,11.36,3.15,12,0.55,799.00,2885.00,25400,20240614,-64.25,8370,20241115,8.48,25400,-64.25,20240614,8370,8.48,20241115,25400,-64.25,20240614,8370,8.48,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N +20241119,141227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,-60,5,-0.66,431671310,47778,32.07,9120,9140,8970,11850,6390,9120,9034.94,0.97,0,-2514,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,914,11.34,3.14,12,0.47,799.00,2885.00,25400,20240614,-64.33,8370,20241115,8.24,25400,-64.33,20240614,8370,8.24,20241115,25400,-64.33,20240614,8370,8.24,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N +20241119,131231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9000,-120,5,-1.32,387636670,42910,28.80,9120,9140,8970,11850,6390,9120,9033.71,0.97,0,-4530,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,908,11.26,3.12,12,0.43,799.00,2885.00,25400,20240614,-64.57,8370,20241115,7.53,25400,-64.57,20240614,8370,7.53,20241115,25400,-64.57,20240614,8370,7.53,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N +20241119,121217,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9050,-70,5,-0.77,325559040,36028,24.18,9120,9140,8970,11850,6390,9120,9036.28,0.97,0,-6785,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,913,11.33,3.14,12,0.36,799.00,2885.00,25400,20240614,-64.37,8370,20241115,8.12,25400,-64.37,20240614,8370,8.12,20241115,25400,-64.37,20240614,8370,8.12,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N +20241119,111230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9030,-90,5,-0.99,285548580,31583,21.20,9120,9140,8970,11850,6390,9120,9041.21,0.97,0,-6144,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,911,11.30,3.13,12,0.31,799.00,2885.00,25400,20240614,-64.45,8370,20241115,7.89,25400,-64.45,20240614,8370,7.89,20241115,25400,-64.45,20240614,8370,7.89,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N +20241119,101255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9060,-60,5,-0.66,205432740,22716,15.25,9120,9140,8970,11850,6390,9120,9043.53,0.97,0,-2671,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,914,11.34,3.14,12,0.23,799.00,2885.00,25400,20240614,-64.33,8370,20241115,8.24,25400,-64.33,20240614,8370,8.24,20241115,25400,-64.33,20240614,8370,8.24,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N +20241119,091256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,8980,-140,5,-1.54,99249730,10964,7.36,9120,9140,8980,11850,6390,9120,9052.33,0.97,0,-5117,9413,9266,9023,8876,8633,9340,8950,50,2730,500,5650,10,1,10089877,906,11.24,3.11,12,0.11,799.00,2885.00,25400,20240614,-64.65,8370,20241115,7.29,25400,-64.65,20240614,8370,7.29,20241115,25400,-64.65,20240614,8370,7.29,20241115,2.03,N,451250,500,50 억,,97671,N,N,0,N,00,N 20241118,161214,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9120,20,2,0.22,1338705570,148268,10.25,8920,9170,8780,11830,6370,9100,9028.81,0.73,0,22343,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,920,11.41,3.16,12,1.47,799.00,2885.00,25400,20240614,-64.09,8370,20241115,8.96,25400,-64.09,20240614,8370,8.96,20241115,25400,-64.09,20240614,8370,8.96,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N 20241118,151230,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9130,30,2,0.33,1296657240,143657,9.93,8920,9170,8780,11830,6370,9100,9026.06,0.73,0,20400,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,921,11.43,3.16,12,1.42,799.00,2885.00,25400,20240614,-64.06,8370,20241115,9.08,25400,-64.06,20240614,8370,9.08,20241115,25400,-64.06,20240614,8370,9.08,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N 20241118,141234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9090,-10,5,-0.11,1197204180,132738,9.18,8920,9170,8780,11830,6370,9100,9019.30,0.73,0,16331,11280,10190,9280,8190,7280,10735,8735,50,2730,500,5640,10,1,10089877,917,11.38,3.15,12,1.32,799.00,2885.00,25400,20240614,-64.21,8370,20241115,8.60,25400,-64.21,20240614,8370,8.60,20241115,25400,-64.21,20240614,8370,8.60,20241115,2.15,N,451250,500,50 억,,73675,N,N,0,N,00,N diff --git a/451700/price/prices-20241101.csv b/451700/price/prices-20241101.csv index 933bb0bff1ca..369c00b5483d 100644 --- a/451700/price/prices-20241101.csv +++ b/451700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161207,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,12321290,6179,35.94,1993,1997,1993,2590,1396,1993,1994.06,0.23,0,58,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,286,39.88,1.03,12,0.04,50.00,1931.00,2040,20240910,-2.25,1868,20241113,6.75,2040,-2.25,20240910,1868,6.75,20241113,2040,-2.25,20240910,1868,6.75,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N +20241119,151232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,11264470,5649,32.86,1993,1997,1993,2590,1396,1993,1994.06,0.23,0,58,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,286,39.88,1.03,12,0.04,50.00,1931.00,2040,20240910,-2.25,1868,20241113,6.75,2040,-2.25,20240910,1868,6.75,20241113,2040,-2.25,20240910,1868,6.75,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N +20241119,141228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,11182736,5608,32.62,1993,1997,1993,2590,1396,1993,1994.07,0.23,0,58,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,286,39.88,1.03,12,0.04,50.00,1931.00,2040,20240910,-2.25,1868,20241113,6.75,2040,-2.25,20240910,1868,6.75,20241113,2040,-2.25,20240910,1868,6.75,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N +20241119,131231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,10185736,5108,29.71,1993,1997,1993,2590,1396,1993,1994.08,0.23,0,58,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,286,39.90,1.03,12,0.04,50.00,1931.00,2040,20240910,-2.21,1868,20241113,6.80,2040,-2.21,20240910,1868,6.80,20241113,2040,-2.21,20240910,1868,6.80,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N +20241119,121217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,2,2,0.10,8045932,4035,23.47,1993,1997,1993,2590,1396,1993,1994.04,0.23,0,58,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,286,39.90,1.03,12,0.03,50.00,1931.00,2040,20240910,-2.21,1868,20241113,6.80,2040,-2.21,20240910,1868,6.80,20241113,2040,-2.21,20240910,1868,6.80,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N +20241119,111230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,7906282,3965,23.06,1993,1997,1993,2590,1396,1993,1994.02,0.23,0,8,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,286,39.88,1.03,12,0.03,50.00,1931.00,2040,20240910,-2.25,1868,20241113,6.75,2040,-2.25,20240910,1868,6.75,20241113,2040,-2.25,20240910,1868,6.75,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N +20241119,101255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1996,3,2,0.15,129682,65,0.38,1993,1997,1993,2590,1396,1993,1995.11,0.23,0,8,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,286,39.92,1.03,12,0.00,50.00,1931.00,2040,20240910,-2.16,1868,20241113,6.85,2040,-2.16,20240910,1868,6.85,20241113,2040,-2.16,20240910,1868,6.85,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N +20241119,091257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1997,4,2,0.20,29915,15,0.09,1993,1997,1993,2590,1396,1993,1994.33,0.23,0,5,1995,1993,1993,1991,1991,1994,1992,14,597,100,1470,1,1,14350000,287,39.94,1.03,12,0.00,50.00,1931.00,2040,20240910,-2.11,1868,20241113,6.91,2040,-2.11,20240910,1868,6.91,20241113,2040,-2.11,20240910,1868,6.91,20241113,0.00,N,451700,100,14 억,,33325,N,N,0,N,00,N 20241118,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,0,3,0.00,34269762,17193,77.22,1993,1995,1993,2590,1396,1993,1993.24,0.23,0,-76,1997,1994,1992,1989,1987,1996,1991,14,597,100,1470,1,1,14350000,286,39.86,1.03,12,0.12,50.00,1931.00,2040,20240910,-2.30,1868,20241113,6.69,2040,-2.30,20240910,1868,6.69,20241113,2040,-2.30,20240910,1868,6.69,20241113,0.00,N,451700,100,14 억,,33406,N,N,0,N,00,N 20241118,151230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,11513688,5775,25.94,1993,1995,1993,2590,1396,1993,1993.71,0.23,0,-65,1997,1994,1992,1989,1987,1996,1991,14,597,100,1470,1,1,14350000,286,39.88,1.03,12,0.04,50.00,1931.00,2040,20240910,-2.25,1868,20241113,6.75,2040,-2.25,20240910,1868,6.75,20241113,2040,-2.25,20240910,1868,6.75,20241113,0.00,N,451700,100,14 억,,33406,N,N,0,N,00,N 20241118,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1994,1,2,0.05,11505712,5771,25.92,1993,1995,1993,2590,1396,1993,1993.71,0.23,0,-65,1997,1994,1992,1989,1987,1996,1991,14,597,100,1470,1,1,14350000,286,39.88,1.03,12,0.04,50.00,1931.00,2040,20240910,-2.25,1868,20241113,6.75,2040,-2.25,20240910,1868,6.75,20241113,2040,-2.25,20240910,1868,6.75,20241113,0.00,N,451700,100,14 억,,33406,N,N,0,N,00,N diff --git a/451760/price/prices-20241101.csv b/451760/price/prices-20241101.csv index 182d100a93d8..35678fef5601 100644 --- a/451760/price/prices-20241101.csv +++ b/451760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161207,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12090,-260,5,-2.11,4034295540,332075,58.64,12200,12650,11660,16050,8650,12350,12148.51,0.00,0,-12994,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1806,-1.94,1.61,12,2.22,-6216.00,7517.00,25350,20240111,-52.31,7600,20240909,59.08,25350,-52.31,20240111,7600,59.08,20240909,25350,-52.31,20240111,7600,59.08,20240909,1.31,N,451760,500,74 억,,0,N,N,1,N,00,N +20241119,151232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12090,-260,5,-2.11,3918153260,322455,56.94,12200,12650,11660,16050,8650,12350,12150.67,0.00,0,-10787,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1806,-1.94,1.61,12,2.16,-6216.00,7517.00,25350,20240111,-52.31,7600,20240909,59.08,25350,-52.31,20240111,7600,59.08,20240909,25350,-52.31,20240111,7600,59.08,20240909,1.31,N,451760,500,74 억,,0,N,N,308,N,00,N +20241119,141228,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12020,-330,5,-2.67,3701638930,304435,53.76,12200,12650,11660,16050,8650,12350,12158.70,0.00,0,-13557,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1796,-1.93,1.60,12,2.04,-6216.00,7517.00,25350,20240111,-52.58,7600,20240909,58.16,25350,-52.58,20240111,7600,58.16,20240909,25350,-52.58,20240111,7600,58.16,20240909,1.31,N,451760,500,74 억,,0,N,N,308,N,00,N +20241119,131232,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12030,-320,5,-2.59,3512734760,288722,50.99,12200,12650,11660,16050,8650,12350,12166.14,0.00,0,-12248,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1797,-1.94,1.60,12,1.93,-6216.00,7517.00,25350,20240111,-52.54,7600,20240909,58.29,25350,-52.54,20240111,7600,58.29,20240909,25350,-52.54,20240111,7600,58.29,20240909,1.31,N,451760,500,74 억,,0,N,N,308,N,00,N +20241119,121218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12090,-260,5,-2.11,3268701700,268540,47.42,12200,12650,11660,16050,8650,12350,12171.75,0.00,0,-12661,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1806,-1.94,1.61,12,1.80,-6216.00,7517.00,25350,20240111,-52.31,7600,20240909,59.08,25350,-52.31,20240111,7600,59.08,20240909,25350,-52.31,20240111,7600,59.08,20240909,1.31,N,451760,500,74 억,,0,N,N,308,N,00,N +20241119,111230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12230,-120,5,-0.97,3062893860,251594,44.43,12200,12650,11660,16050,8650,12350,12173.57,0.00,0,-12041,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1827,-1.97,1.63,12,1.68,-6216.00,7517.00,25350,20240111,-51.76,7600,20240909,60.92,25350,-51.76,20240111,7600,60.92,20240909,25350,-51.76,20240111,7600,60.92,20240909,1.31,N,451760,500,74 억,,0,N,N,308,N,00,N +20241119,101256,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12270,-80,5,-0.65,2678835720,220456,38.93,12200,12650,11660,16050,8650,12350,12150.84,0.00,0,-11536,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1833,-1.97,1.63,12,1.48,-6216.00,7517.00,25350,20240111,-51.60,7600,20240909,61.45,25350,-51.60,20240111,7600,61.45,20240909,25350,-51.60,20240111,7600,61.45,20240909,1.31,N,451760,500,74 억,,0,N,N,308,N,00,N +20241119,091257,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,11820,-530,5,-4.29,653250190,54639,9.65,12200,12210,11800,16050,8650,12350,11951.71,0.00,0,-2791,13556,12952,12496,11892,11436,12725,11665,75,3700,500,7650,10,1,14940476,1766,-1.90,1.57,12,0.37,-6216.00,7517.00,25350,20240111,-53.37,7600,20240909,55.53,25350,-53.37,20240111,7600,55.53,20240909,25350,-53.37,20240111,7600,55.53,20240909,1.31,N,451760,500,74 억,,0,N,N,308,N,00,N 20241118,161214,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12350,-470,5,-3.67,6999550230,561115,96.29,12900,13100,12040,16660,8980,12820,12474.60,0.00,0,-59221,13833,13326,12763,12256,11693,13580,12510,75,3840,500,7940,10,1,14940476,1845,-1.99,1.64,12,3.76,-6216.00,7517.00,25350,20240111,-51.28,7600,20240909,62.50,25350,-51.28,20240111,7600,62.50,20240909,25350,-51.28,20240111,7600,62.50,20240909,1.25,N,451760,500,74 억,,0,N,N,308,N,00,N 20241118,151231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12420,-400,5,-3.12,6817776100,546406,93.76,12900,13100,12040,16660,8980,12820,12477.49,0.00,0,-58165,13833,13326,12763,12256,11693,13580,12510,75,3840,500,7940,10,1,14940476,1856,-2.00,1.65,12,3.66,-6216.00,7517.00,25350,20240111,-51.01,7600,20240909,63.42,25350,-51.01,20240111,7600,63.42,20240909,25350,-51.01,20240111,7600,63.42,20240909,1.25,N,451760,500,74 억,,0,N,N,207,N,00,N 20241118,141235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,12110,-710,5,-5.54,5845747850,467851,80.28,12900,13100,12040,16660,8980,12820,12494.89,0.00,0,-58879,13833,13326,12763,12256,11693,13580,12510,75,3840,500,7940,10,1,14940476,1809,-1.95,1.61,12,3.13,-6216.00,7517.00,25350,20240111,-52.23,7600,20240909,59.34,25350,-52.23,20240111,7600,59.34,20240909,25350,-52.23,20240111,7600,59.34,20240909,1.25,N,451760,500,74 억,,0,N,N,207,N,00,N diff --git a/451800/price/prices-20241101.csv b/451800/price/prices-20241101.csv index 5a557a2efe3d..03525e9de809 100644 --- a/451800/price/prices-20241101.csv +++ b/451800/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161207,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3650,25,2,0.69,402190615,111579,71.99,3690,3690,3585,4710,2540,3625,3604.53,0.32,0,-1939,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2577,0.00,0.00,10,0.16,0.00,0.00,5415,20240311,-32.59,3500,20241113,4.29,5415,-32.59,20240311,3500,4.29,20241113,5610,-34.94,20240311,3500,4.29,20241113,0.02,N,451800,500,353 억,,222439,N,N,181,N,00,N +20241119,151232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3605,-20,5,-0.55,384488730,106688,68.84,3690,3690,3585,4710,2540,3625,3603.86,0.32,0,-507,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2545,0.00,0.00,10,0.15,0.00,0.00,5415,20240311,-33.43,3500,20241113,3.00,5415,-33.43,20240311,3500,3.00,20241113,5610,-35.74,20240311,3500,3.00,20241113,0.02,N,451800,500,353 억,,222439,N,N,436,N,00,N +20241119,141228,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-25,5,-0.69,330233265,91626,59.12,3690,3690,3585,4710,2540,3625,3604.14,0.32,0,-2407,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2542,0.00,0.00,10,0.13,0.00,0.00,5415,20240311,-33.52,3500,20241113,2.86,5415,-33.52,20240311,3500,2.86,20241113,5610,-35.83,20240311,3500,2.86,20241113,0.02,N,451800,500,353 억,,222439,N,N,436,N,00,N +20241119,131232,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-25,5,-0.69,280370575,77746,50.16,3690,3690,3590,4710,2540,3625,3606.24,0.32,0,-6755,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2542,0.00,0.00,10,0.11,0.00,0.00,5415,20240311,-33.52,3500,20241113,2.86,5415,-33.52,20240311,3500,2.86,20241113,5610,-35.83,20240311,3500,2.86,20241113,0.02,N,451800,500,353 억,,222439,N,N,436,N,00,N +20241119,121218,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3600,-25,5,-0.69,235079155,65144,42.03,3690,3690,3590,4710,2540,3625,3608.61,0.32,0,-8640,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2542,0.00,0.00,10,0.09,0.00,0.00,5415,20240311,-33.52,3500,20241113,2.86,5415,-33.52,20240311,3500,2.86,20241113,5610,-35.83,20240311,3500,2.86,20241113,0.02,N,451800,500,353 억,,222439,N,N,436,N,00,N +20241119,111231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3610,-15,5,-0.41,167173495,46368,29.92,3690,3690,3590,4710,2540,3625,3605.36,0.32,0,-11373,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2549,0.00,0.00,10,0.07,0.00,0.00,5415,20240311,-33.33,3500,20241113,3.14,5415,-33.33,20240311,3500,3.14,20241113,5610,-35.65,20240311,3500,3.14,20241113,0.02,N,451800,500,353 억,,222439,N,N,436,N,00,N +20241119,101256,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3595,-30,5,-0.83,129095185,35803,23.10,3690,3690,3590,4710,2540,3625,3605.71,0.32,0,-13017,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2538,0.00,0.00,10,0.05,0.00,0.00,5415,20240311,-33.61,3500,20241113,2.71,5415,-33.61,20240311,3500,2.71,20241113,5610,-35.92,20240311,3500,2.71,20241113,0.02,N,451800,500,353 억,,222439,N,N,436,N,00,N +20241119,091257,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3620,-5,5,-0.14,11113320,3068,1.98,3690,3690,3615,4710,2540,3625,3622.33,0.32,0,-1747,3795,3710,3640,3555,3485,3752,3597,353,1085,500,2610,5,1,70600000,2556,0.00,0.00,10,0.00,0.00,0.00,5415,20240311,-33.15,3500,20241113,3.43,5415,-33.15,20240311,3500,3.43,20241113,5610,-35.47,20240311,3500,3.43,20241113,0.02,N,451800,500,353 억,,222439,N,N,436,N,00,N 20241118,161215,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3625,40,2,1.12,563506475,154870,95.01,3600,3725,3570,4660,2510,3585,3638.58,0.29,0,-15988,3668,3626,3578,3536,3488,3647,3557,353,1075,500,2580,5,1,70600000,2559,0.00,0.00,10,0.22,0.00,0.00,5415,20240311,-33.06,3500,20241113,3.57,5415,-33.06,20240311,3500,3.57,20241113,5610,-35.38,20240311,3500,3.57,20241113,0.03,N,451800,500,353 억,,207993,N,N,436,N,00,N 20241118,151231,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3610,25,2,0.70,552521325,151829,93.14,3600,3725,3570,4660,2510,3585,3639.10,0.29,0,-16163,3668,3626,3578,3536,3488,3647,3557,353,1075,500,2580,5,1,70600000,2549,0.00,0.00,10,0.22,0.00,0.00,5415,20240311,-33.33,3500,20241113,3.14,5415,-33.33,20240311,3500,3.14,20241113,5610,-35.65,20240311,3500,3.14,20241113,0.03,N,451800,500,353 억,,207993,N,N,1544,N,00,N 20241118,141235,55,60.00,KOSPI,,리츠,N,N,N,Y,60,N,3615,30,2,0.84,483523845,132707,81.41,3600,3725,3570,4660,2510,3585,3643.54,0.29,0,-21173,3668,3626,3578,3536,3488,3647,3557,353,1075,500,2580,5,1,70600000,2552,0.00,0.00,10,0.19,0.00,0.00,5415,20240311,-33.24,3500,20241113,3.29,5415,-33.24,20240311,3500,3.29,20241113,5610,-35.56,20240311,3500,3.29,20241113,0.03,N,451800,500,353 억,,207993,N,N,1544,N,00,N diff --git a/452160/price/prices-20241101.csv b/452160/price/prices-20241101.csv index ad91a9a5fe97..ff72c60edc60 100644 --- a/452160/price/prices-20241101.csv +++ b/452160/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4880,-50,5,-1.01,81245160,16587,58.53,4885,4985,4865,6400,3455,4930,4898.12,0.73,0,644,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,469,-17.62,1.30,12,0.17,-277.00,3755.00,22500,20231124,-78.31,4755,20241114,2.63,20550,-76.25,20240415,4755,2.63,20241114,22500,-78.31,20231124,4755,2.63,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N +20241119,151233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4905,-25,5,-0.51,72566190,14811,52.26,4885,4985,4865,6400,3455,4930,4899.48,0.73,0,1141,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,472,-17.71,1.31,12,0.15,-277.00,3755.00,22500,20231124,-78.20,4755,20241114,3.15,20550,-76.13,20240415,4755,3.15,20241114,22500,-78.20,20231124,4755,3.15,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N +20241119,141228,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4875,-55,5,-1.12,54524420,11112,39.21,4885,4985,4875,6400,3455,4930,4906.81,0.73,0,522,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,469,-17.60,1.30,12,0.12,-277.00,3755.00,22500,20231124,-78.33,4755,20241114,2.52,20550,-76.28,20240415,4755,2.52,20241114,22500,-78.33,20231124,4755,2.52,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N +20241119,131232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4940,10,2,0.20,35214075,7172,25.31,4885,4985,4885,6400,3455,4930,4909.94,0.73,0,503,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,475,-17.83,1.32,12,0.07,-277.00,3755.00,22500,20231124,-78.04,4755,20241114,3.89,20550,-75.96,20240415,4755,3.89,20241114,22500,-78.04,20231124,4755,3.89,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N +20241119,121218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,5,2,0.10,33430735,6811,24.03,4885,4985,4885,6400,3455,4930,4908.34,0.73,0,204,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,475,-17.82,1.31,12,0.07,-277.00,3755.00,22500,20231124,-78.07,4755,20241114,3.79,20550,-75.99,20240415,4755,3.79,20241114,22500,-78.07,20231124,4755,3.79,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N +20241119,111231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4935,5,2,0.10,32134590,6547,23.10,4885,4985,4885,6400,3455,4930,4908.29,0.73,0,206,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,475,-17.82,1.31,12,0.07,-277.00,3755.00,22500,20231124,-78.07,4755,20241114,3.79,20550,-75.99,20240415,4755,3.79,20241114,22500,-78.07,20231124,4755,3.79,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N +20241119,101256,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,0,3,0.00,24183160,4925,17.38,4885,4985,4885,6400,3455,4930,4910.29,0.73,0,304,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,474,-17.80,1.31,12,0.05,-277.00,3755.00,22500,20231124,-78.09,4755,20241114,3.68,20550,-76.01,20240415,4755,3.68,20241114,22500,-78.09,20231124,4755,3.68,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N +20241119,091257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4890,-40,5,-0.81,6329415,1294,4.57,4885,4960,4885,6400,3455,4930,4891.36,0.73,0,-122,5136,5032,4946,4842,4756,5085,4895,19,1470,100,3050,5,1,9617527,470,-17.65,1.30,12,0.01,-277.00,3755.00,22500,20231124,-78.27,4755,20241114,2.84,20550,-76.20,20240415,4755,2.84,20241114,22500,-78.27,20231124,4755,2.84,20241114,2.80,N,452160,100,19 억,,70103,N,N,0,N,00,N 20241118,161215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,-60,5,-1.20,139172495,27935,77.91,4860,5050,4860,6480,3495,4990,4982.01,0.71,0,1962,5250,5120,4940,4810,4630,5185,4875,19,1490,100,3090,5,1,9617527,474,-17.80,1.31,12,0.29,-277.00,3755.00,22500,20231124,-78.09,4755,20241114,3.68,20550,-76.01,20240415,4755,3.68,20241114,22500,-78.09,20231124,4755,3.68,20241114,2.86,N,452160,100,19 억,,68059,N,N,0,N,00,N 20241118,151231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4925,-65,5,-1.30,137159280,27526,76.77,4860,5050,4860,6480,3495,4990,4982.90,0.71,0,2051,5250,5120,4940,4810,4630,5185,4875,19,1490,100,3090,5,1,9617527,474,-17.78,1.31,12,0.29,-277.00,3755.00,22500,20231124,-78.11,4755,20241114,3.58,20550,-76.03,20240415,4755,3.58,20241114,22500,-78.11,20231124,4755,3.58,20241114,2.86,N,452160,100,19 억,,68059,N,N,0,N,00,N 20241118,141236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,4930,-60,5,-1.20,126313930,25320,70.62,4860,5050,4860,6480,3495,4990,4988.70,0.71,0,2372,5250,5120,4940,4810,4630,5185,4875,19,1490,100,3090,5,1,9617527,474,-17.80,1.31,12,0.26,-277.00,3755.00,22500,20231124,-78.09,4755,20241114,3.68,20550,-76.01,20240415,4755,3.68,20241114,22500,-78.09,20231124,4755,3.68,20241114,2.86,N,452160,100,19 억,,68059,N,N,0,N,00,N diff --git a/452190/price/prices-20241101.csv b/452190/price/prices-20241101.csv index db9461dff692..9da983a31b98 100644 --- a/452190/price/prices-20241101.csv +++ b/452190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161208,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3545,-50,5,-1.39,554914485,155673,71.02,3595,3630,3520,4670,2520,3595,3564.63,1.33,0,-57045,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,821,-13.58,3.21,12,0.67,-261.00,1105.00,18580,20240111,-80.92,3195,20240805,10.95,18580,-80.92,20240111,3195,10.95,20240805,18580,-80.92,20240111,3195,10.95,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N +20241119,151233,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3545,-50,5,-1.39,533827815,149715,68.30,3595,3630,3520,4670,2520,3595,3565.63,1.33,0,-57055,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,821,-13.58,3.21,12,0.65,-261.00,1105.00,18580,20240111,-80.92,3195,20240805,10.95,18580,-80.92,20240111,3195,10.95,20240805,18580,-80.92,20240111,3195,10.95,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N +20241119,141229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3535,-60,5,-1.67,503343140,141081,64.36,3595,3630,3520,4670,2520,3595,3567.76,1.33,0,-57556,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,819,-13.54,3.20,12,0.61,-261.00,1105.00,18580,20240111,-80.97,3195,20240805,10.64,18580,-80.97,20240111,3195,10.64,20240805,18580,-80.97,20240111,3195,10.64,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N +20241119,131232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3560,-35,5,-0.97,410612005,114899,52.42,3595,3630,3540,4670,2520,3595,3573.68,1.33,0,-38725,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,825,-13.64,3.22,12,0.50,-261.00,1105.00,18580,20240111,-80.84,3195,20240805,11.42,18580,-80.84,20240111,3195,11.42,20240805,18580,-80.84,20240111,3195,11.42,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N +20241119,121218,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3580,-15,5,-0.42,253443480,70687,32.25,3595,3630,3550,4670,2520,3595,3585.43,1.33,0,-19485,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,829,-13.72,3.24,12,0.31,-261.00,1105.00,18580,20240111,-80.73,3195,20240805,12.05,18580,-80.73,20240111,3195,12.05,20240805,18580,-80.73,20240111,3195,12.05,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N +20241119,111231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3580,-15,5,-0.42,204502680,56997,26.00,3595,3630,3550,4670,2520,3595,3587.96,1.33,0,-21706,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,829,-13.72,3.24,12,0.25,-261.00,1105.00,18580,20240111,-80.73,3195,20240805,12.05,18580,-80.73,20240111,3195,12.05,20240805,18580,-80.73,20240111,3195,12.05,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N +20241119,101257,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3580,-15,5,-0.42,159755750,44529,20.31,3595,3630,3550,4670,2520,3595,3587.68,1.33,0,-19905,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,829,-13.72,3.24,12,0.19,-261.00,1105.00,18580,20240111,-80.73,3195,20240805,12.05,18580,-80.73,20240111,3195,12.05,20240805,18580,-80.73,20240111,3195,12.05,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N +20241119,091258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3595,0,3,0.00,88440300,24665,11.25,3595,3620,3550,4670,2520,3595,3585.66,1.33,0,-12427,3775,3685,3550,3460,3325,3730,3505,26,1075,100,2220,5,1,23162757,833,-13.77,3.25,12,0.11,-261.00,1105.00,18580,20240111,-80.65,3195,20240805,12.52,18580,-80.65,20240111,3195,12.52,20240805,18580,-80.65,20240111,3195,12.52,20240805,3.68,N,452190,100,25 억,,308667,N,N,0,N,00,N 20241118,161215,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3595,115,2,3.30,774902890,218207,80.25,3455,3640,3415,4520,2440,3480,3551.22,1.26,0,15895,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,833,-13.77,3.25,12,0.94,-261.00,1105.00,18580,20240111,-80.65,3195,20240805,12.52,18580,-80.65,20240111,3195,12.52,20240805,18580,-80.65,20240111,3195,12.52,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N 20241118,151231,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3585,105,2,3.02,745917135,210135,77.28,3455,3640,3415,4520,2440,3480,3549.70,1.26,0,15179,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,830,-13.74,3.24,12,0.91,-261.00,1105.00,18580,20240111,-80.71,3195,20240805,12.21,18580,-80.71,20240111,3195,12.21,20240805,18580,-80.71,20240111,3195,12.21,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N 20241118,141236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,3570,90,2,2.59,687165475,193745,71.25,3455,3640,3415,4520,2440,3480,3546.75,1.26,0,12473,3613,3546,3453,3386,3293,3580,3420,26,1040,100,2150,5,1,23162757,827,-13.68,3.23,12,0.84,-261.00,1105.00,18580,20240111,-80.79,3195,20240805,11.74,18580,-80.79,20240111,3195,11.74,20240805,18580,-80.79,20240111,3195,11.74,20240805,3.93,N,452190,100,25 억,,292754,N,N,0,N,00,N diff --git a/452200/price/prices-20241101.csv b/452200/price/prices-20241101.csv index 97e9b2e50e0e..17cf3955acf6 100644 --- a/452200/price/prices-20241101.csv +++ b/452200/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161208,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5180,0,3,0.00,786272100,152405,89.56,5140,5230,5110,6730,3630,5180,5159.07,0.77,0,-785,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1137,-12.10,7.28,12,0.69,-428.00,712.00,16000,20240503,-67.62,5020,20241115,3.19,16000,-67.62,20240503,5020,3.19,20241115,16000,-67.62,20240503,5020,3.19,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N +20241119,151233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5190,10,2,0.19,765492890,148403,87.20,5140,5230,5110,6730,3630,5180,5158.20,0.77,0,709,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1139,-12.13,7.29,12,0.68,-428.00,712.00,16000,20240503,-67.56,5020,20241115,3.39,16000,-67.56,20240503,5020,3.39,20241115,16000,-67.56,20240503,5020,3.39,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N +20241119,141229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5160,-20,5,-0.39,671619610,130210,76.51,5140,5230,5110,6730,3630,5180,5157.97,0.77,0,5801,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1132,-12.06,7.25,12,0.59,-428.00,712.00,16000,20240503,-67.75,5020,20241115,2.79,16000,-67.75,20240503,5020,2.79,20241115,16000,-67.75,20240503,5020,2.79,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N +20241119,131233,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5220,40,2,0.77,577927200,112109,65.88,5140,5230,5110,6730,3630,5180,5155.05,0.77,0,15916,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1146,-12.20,7.33,12,0.51,-428.00,712.00,16000,20240503,-67.38,5020,20241115,3.98,16000,-67.38,20240503,5020,3.98,20241115,16000,-67.38,20240503,5020,3.98,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N +20241119,121219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5190,10,2,0.19,527209120,102359,60.15,5140,5230,5110,6730,3630,5180,5150.59,0.77,0,16318,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1139,-12.13,7.29,12,0.47,-428.00,712.00,16000,20240503,-67.56,5020,20241115,3.39,16000,-67.56,20240503,5020,3.39,20241115,16000,-67.56,20240503,5020,3.39,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N +20241119,111231,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5190,10,2,0.19,443013380,86107,50.60,5140,5230,5110,6730,3630,5180,5144.92,0.77,0,23645,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1139,-12.13,7.29,12,0.39,-428.00,712.00,16000,20240503,-67.56,5020,20241115,3.39,16000,-67.56,20240503,5020,3.39,20241115,16000,-67.56,20240503,5020,3.39,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N +20241119,101257,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5150,-30,5,-0.58,330971060,64518,37.91,5140,5190,5110,6730,3630,5180,5129.90,0.77,0,20855,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1130,-12.03,7.23,12,0.29,-428.00,712.00,16000,20240503,-67.81,5020,20241115,2.59,16000,-67.81,20240503,5020,2.59,20241115,16000,-67.81,20240503,5020,2.59,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N +20241119,091258,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5140,-40,5,-0.77,51542300,10030,5.89,5140,5190,5110,6730,3630,5180,5138.79,0.77,0,-1006,5426,5302,5216,5092,5006,5365,5155,22,1550,100,3210,10,1,21945300,1128,-12.01,7.22,12,0.05,-428.00,712.00,16000,20240503,-67.88,5020,20241115,2.39,16000,-67.88,20240503,5020,2.39,20241115,16000,-67.88,20240503,5020,2.39,20241115,2.89,N,452200,100,21 억,,168958,N,N,22,N,00,N 20241118,161216,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5180,-60,5,-1.15,881515070,168174,84.86,5130,5340,5130,6810,3670,5240,5241.96,0.63,0,31362,5506,5372,5196,5062,4886,5440,5130,22,1570,100,3240,10,1,21945300,1137,-12.10,7.28,12,0.77,-428.00,712.00,16000,20240503,-67.62,5020,20241115,3.19,16000,-67.62,20240503,5020,3.19,20241115,16000,-67.62,20240503,5020,3.19,20241115,2.99,N,452200,100,21 억,,137827,N,N,22,N,00,N 20241118,151232,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5190,-50,5,-0.95,815831560,155505,78.47,5130,5340,5130,6810,3670,5240,5246.34,0.63,0,31436,5506,5372,5196,5062,4886,5440,5130,22,1570,100,3240,10,1,21945300,1139,-12.13,7.29,12,0.71,-428.00,712.00,16000,20240503,-67.56,5020,20241115,3.39,16000,-67.56,20240503,5020,3.39,20241115,16000,-67.56,20240503,5020,3.39,20241115,2.99,N,452200,100,21 억,,137827,N,N,41,N,00,N 20241118,141236,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,5240,0,3,0.00,740120890,140971,71.13,5130,5340,5130,6810,3670,5240,5250.16,0.63,0,37485,5506,5372,5196,5062,4886,5440,5130,22,1570,100,3240,10,1,21945300,1150,-12.24,7.36,12,0.64,-428.00,712.00,16000,20240503,-67.25,5020,20241115,4.38,16000,-67.25,20240503,5020,4.38,20241115,16000,-67.25,20240503,5020,4.38,20241115,2.99,N,452200,100,21 억,,137827,N,N,41,N,00,N diff --git a/452260/price/prices-20241101.csv b/452260/price/prices-20241101.csv index 40e686b370c3..1301691bfb7c 100644 --- a/452260/price/prices-20241101.csv +++ b/452260/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161209,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1161,-10,5,-0.85,379822082,324439,87.93,1150,1182,1150,1522,820,1171,1170.72,3.94,0,-38528,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2251,-7.59,0.28,12,0.17,-153.00,4213.00,1845,20240221,-37.07,1004,20231206,15.64,1845,-37.07,20240221,1010,14.95,20240805,1845,-37.07,20240221,1004,15.64,20231206,1.49,N,452260,500,969 억,,7636881,N,N,476,N,00,N +20241119,151233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1173,2,2,0.17,367516435,313852,85.06,1150,1182,1150,1522,820,1171,1170.99,3.94,0,-34422,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2274,-7.67,0.28,12,0.16,-153.00,4213.00,1845,20240221,-36.42,1004,20231206,16.83,1845,-36.42,20240221,1010,16.14,20240805,1845,-36.42,20240221,1004,16.83,20231206,1.49,N,452260,500,969 억,,7636881,N,N,301,N,00,N +20241119,141229,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1170,-1,5,-0.09,333777479,284923,77.22,1150,1182,1150,1522,820,1171,1171.47,3.94,0,-26185,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2268,-7.65,0.28,12,0.15,-153.00,4213.00,1845,20240221,-36.59,1004,20231206,16.53,1845,-36.59,20240221,1010,15.84,20240805,1845,-36.59,20240221,1004,16.53,20231206,1.49,N,452260,500,969 억,,7636881,N,N,301,N,00,N +20241119,131233,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1170,-1,5,-0.09,321946435,274814,74.48,1150,1182,1150,1522,820,1171,1171.51,3.94,0,-23658,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2268,-7.65,0.28,12,0.14,-153.00,4213.00,1845,20240221,-36.59,1004,20231206,16.53,1845,-36.59,20240221,1010,15.84,20240805,1845,-36.59,20240221,1004,16.53,20231206,1.49,N,452260,500,969 억,,7636881,N,N,301,N,00,N +20241119,121219,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1173,2,2,0.17,264712585,226017,61.25,1150,1182,1150,1522,820,1171,1171.21,3.94,0,-22693,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2274,-7.67,0.28,12,0.12,-153.00,4213.00,1845,20240221,-36.42,1004,20231206,16.83,1845,-36.42,20240221,1010,16.14,20240805,1845,-36.42,20240221,1004,16.83,20231206,1.49,N,452260,500,969 억,,7636881,N,N,301,N,00,N +20241119,111232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1176,5,2,0.43,204590072,174810,47.38,1150,1182,1150,1522,820,1171,1170.36,3.94,0,11394,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2280,-7.69,0.28,12,0.09,-153.00,4213.00,1845,20240221,-36.26,1004,20231206,17.13,1845,-36.26,20240221,1010,16.44,20240805,1845,-36.26,20240221,1004,17.13,20231206,1.49,N,452260,500,969 억,,7636881,N,N,301,N,00,N +20241119,101257,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1175,4,2,0.34,166257182,142197,38.54,1150,1182,1150,1522,820,1171,1169.20,3.94,0,12022,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2278,-7.68,0.28,12,0.07,-153.00,4213.00,1845,20240221,-36.31,1004,20231206,17.03,1845,-36.31,20240221,1010,16.34,20240805,1845,-36.31,20240221,1004,17.03,20231206,1.49,N,452260,500,969 억,,7636881,N,N,301,N,00,N +20241119,091258,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1176,5,2,0.43,62975002,54280,14.71,1150,1179,1150,1522,820,1171,1160.19,3.94,0,16732,1208,1189,1176,1157,1144,1199,1167,969,351,500,790,1,1,193859610,2280,-7.69,0.28,12,0.03,-153.00,4213.00,1845,20240221,-36.26,1004,20231206,17.13,1845,-36.26,20240221,1010,16.44,20240805,1845,-36.26,20240221,1004,17.13,20231206,1.49,N,452260,500,969 억,,7636881,N,N,301,N,00,N 20241118,161216,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1171,3,2,0.26,431425769,367276,104.61,1168,1195,1163,1518,818,1168,1174.67,3.97,0,-61135,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2270,-7.65,0.28,12,0.19,-153.00,4213.00,1845,20240221,-36.53,1004,20231206,16.63,1845,-36.53,20240221,1010,15.94,20240805,1845,-36.53,20240221,1004,16.63,20231206,1.52,N,452260,500,969 억,,7699175,N,N,301,N,00,N 20241118,151232,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1169,1,2,0.09,424854472,361662,103.01,1168,1195,1163,1518,818,1168,1174.73,3.97,0,-59827,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2266,-7.64,0.28,12,0.19,-153.00,4213.00,1845,20240221,-36.64,1004,20231206,16.43,1845,-36.64,20240221,1010,15.74,20240805,1845,-36.64,20240221,1004,16.43,20231206,1.52,N,452260,500,969 억,,7699175,N,N,0,N,00,N 20241118,141236,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,1169,1,2,0.09,386933120,329347,93.81,1168,1194,1163,1518,818,1168,1174.85,3.97,0,-39295,1212,1190,1155,1133,1098,1201,1144,969,350,500,790,1,1,193859610,2266,-7.64,0.28,12,0.17,-153.00,4213.00,1845,20240221,-36.64,1004,20231206,16.43,1845,-36.64,20240221,1010,15.74,20240805,1845,-36.64,20240221,1004,16.43,20231206,1.52,N,452260,500,969 억,,7699175,N,N,0,N,00,N diff --git a/452280/price/prices-20241101.csv b/452280/price/prices-20241101.csv index 272e1e10309c..91c43f25b687 100644 --- a/452280/price/prices-20241101.csv +++ b/452280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161209,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9480,130,2,1.39,8809386170,923874,26.52,9400,9880,9280,12150,6550,9350,9536.50,1.21,0,-43891,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1612,27.48,2.93,12,5.43,345.00,3230.00,20650,20231127,-54.09,5410,20240419,75.23,15750,-39.81,20240827,5410,75.23,20240419,20650,-54.09,20231127,5410,75.23,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N +20241119,151234,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9520,170,2,1.82,8530746760,894456,25.68,9400,9880,9280,12150,6550,9350,9538.53,1.21,0,-46608,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1619,27.59,2.95,12,5.26,345.00,3230.00,20650,20231127,-53.90,5410,20240419,75.97,15750,-39.56,20240827,5410,75.97,20240419,20650,-53.90,20231127,5410,75.97,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N +20241119,141229,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9450,100,2,1.07,7784960700,815999,23.43,9400,9880,9280,12150,6550,9350,9541.71,1.21,0,-63547,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1607,27.39,2.93,12,4.80,345.00,3230.00,20650,20231127,-54.24,5410,20240419,74.68,15750,-40.00,20240827,5410,74.68,20240419,20650,-54.24,20231127,5410,74.68,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N +20241119,131233,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9380,30,2,0.32,7280810880,762473,21.89,9400,9880,9280,12150,6550,9350,9550.41,1.21,0,-42938,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1595,27.19,2.90,12,4.48,345.00,3230.00,20650,20231127,-54.58,5410,20240419,73.38,15750,-40.44,20240827,5410,73.38,20240419,20650,-54.58,20231127,5410,73.38,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N +20241119,121219,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9360,10,2,0.11,6736016550,704419,20.22,9400,9880,9290,12150,6550,9350,9564.21,1.21,0,-26533,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1591,27.13,2.90,12,4.14,345.00,3230.00,20650,20231127,-54.67,5410,20240419,73.01,15750,-40.57,20240827,5410,73.01,20240419,20650,-54.67,20231127,5410,73.01,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N +20241119,111232,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9340,-10,5,-0.11,6319763290,659813,18.94,9400,9880,9300,12150,6550,9350,9580.06,1.21,0,-22700,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1588,27.07,2.89,12,3.88,345.00,3230.00,20650,20231127,-54.77,5410,20240419,72.64,15750,-40.70,20240827,5410,72.64,20240419,20650,-54.77,20231127,5410,72.64,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N +20241119,101257,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9400,50,2,0.53,5795003880,603813,17.33,9400,9880,9310,12150,6550,9350,9599.65,1.21,0,-17157,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1598,27.25,2.91,12,3.55,345.00,3230.00,20650,20231127,-54.48,5410,20240419,73.75,15750,-40.32,20240827,5410,73.75,20240419,20650,-54.48,20231127,5410,73.75,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N +20241119,091258,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9510,160,2,1.71,1634759880,172825,4.96,9400,9650,9310,12150,6550,9350,9462.68,1.21,0,-6323,10676,10012,9076,8412,7476,10345,8745,85,2800,500,5790,10,1,17002500,1617,27.57,2.94,12,1.02,345.00,3230.00,20650,20231127,-53.95,5410,20240419,75.79,15750,-39.62,20240827,5410,75.79,20240419,20650,-53.95,20231127,5410,75.79,20240419,5.23,N,452280,500,85 억,,205066,N,N,0,N,00,N 20241118,161216,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9350,1630,2,21.11,31626794710,3460417,1620.11,8500,9740,8140,10030,5410,7720,9139.50,1.47,0,-44517,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1590,27.10,2.89,12,20.35,345.00,3230.00,20650,20231127,-54.72,5410,20240419,72.83,15750,-40.63,20240827,5410,72.83,20240419,20650,-54.72,20231127,5410,72.83,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N 20241118,151232,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9210,1490,2,19.30,30714591630,3362279,1574.16,8500,9740,8140,10030,5410,7720,9135.19,1.47,0,-56741,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1566,26.70,2.85,12,19.78,345.00,3230.00,20650,20231127,-55.40,5410,20240419,70.24,15750,-41.52,20240827,5410,70.24,20240419,20650,-55.40,20231127,5410,70.24,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N 20241118,141237,55,40.00,KOSDAQ,,금속,N,N,N,Y,40,N,9380,1660,2,21.50,26989556870,2960516,1386.06,8500,9740,8140,10030,5410,7720,9116.66,1.47,0,-43714,7986,7852,7596,7462,7206,7920,7530,85,2310,500,4780,10,1,17002500,1595,27.19,2.90,12,17.41,345.00,3230.00,20650,20231127,-54.58,5410,20240419,73.38,15750,-40.44,20240827,5410,73.38,20240419,20650,-54.58,20231127,5410,73.38,20240419,5.30,N,452280,500,85 억,,249925,N,N,0,N,00,N diff --git a/452300/price/prices-20241101.csv b/452300/price/prices-20241101.csv index 7e71ae30060f..a5c30f9e1e8f 100644 --- a/452300/price/prices-20241101.csv +++ b/452300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161209,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-15,5,-0.60,150206650,60360,100.41,2490,2535,2455,3235,1745,2490,2488.56,1.59,0,-214,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,349,-7.22,1.12,12,0.43,-343.00,2217.00,11220,20231116,-77.94,2320,20241115,6.68,9200,-73.10,20240111,2320,6.68,20241115,9200,-73.10,20240111,2320,6.68,20241115,2.33,N,452300,200,28 억,,224005,N,N,7,N,00,N +20241119,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-15,5,-0.60,147229200,59157,98.40,2490,2535,2455,3235,1745,2490,2488.79,1.59,0,-123,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,349,-7.22,1.12,12,0.42,-343.00,2217.00,11220,20231116,-77.94,2320,20241115,6.68,9200,-73.10,20240111,2320,6.68,20241115,9200,-73.10,20240111,2320,6.68,20241115,2.33,N,452300,200,28 억,,224005,N,N,0,N,00,N +20241119,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-20,5,-0.80,131883420,52938,88.06,2490,2535,2465,3235,1745,2490,2491.28,1.59,0,-435,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,348,-7.20,1.11,12,0.38,-343.00,2217.00,11220,20231116,-77.99,2320,20241115,6.47,9200,-73.15,20240111,2320,6.47,20241115,9200,-73.15,20240111,2320,6.47,20241115,2.33,N,452300,200,28 억,,224005,N,N,0,N,00,N +20241119,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2530,40,2,1.61,102174400,41051,68.29,2490,2535,2465,3235,1745,2490,2488.96,1.59,0,-2322,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,357,-7.38,1.14,12,0.29,-343.00,2217.00,11220,20231116,-77.45,2320,20241115,9.05,9200,-72.50,20240111,2320,9.05,20241115,9200,-72.50,20240111,2320,9.05,20241115,2.33,N,452300,200,28 억,,224005,N,N,0,N,00,N +20241119,121219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2495,5,2,0.20,93178480,37468,62.33,2490,2525,2465,3235,1745,2490,2486.88,1.59,0,-484,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,352,-7.27,1.13,12,0.27,-343.00,2217.00,11220,20231116,-77.76,2320,20241115,7.54,9200,-72.88,20240111,2320,7.54,20241115,9200,-72.88,20240111,2320,7.54,20241115,2.33,N,452300,200,28 억,,224005,N,N,0,N,00,N +20241119,111232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,-15,5,-0.60,63213505,25449,42.33,2490,2505,2465,3235,1745,2490,2483.93,1.59,0,3525,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,349,-7.22,1.12,12,0.18,-343.00,2217.00,11220,20231116,-77.94,2320,20241115,6.68,9200,-73.10,20240111,2320,6.68,20241115,9200,-73.10,20240111,2320,6.68,20241115,2.33,N,452300,200,28 억,,224005,N,N,0,N,00,N +20241119,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,-20,5,-0.80,42040035,16893,28.10,2490,2505,2470,3235,1745,2490,2488.61,1.59,0,1461,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,348,-7.20,1.11,12,0.12,-343.00,2217.00,11220,20231116,-77.99,2320,20241115,6.47,9200,-73.15,20240111,2320,6.47,20241115,9200,-73.15,20240111,2320,6.47,20241115,2.33,N,452300,200,28 억,,224005,N,N,0,N,00,N +20241119,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,0,3,0.00,17617480,7074,11.77,2490,2505,2485,3235,1745,2490,2490.46,1.59,0,1140,2563,2526,2478,2441,2393,2545,2460,28,745,200,1540,5,1,14096380,351,-7.26,1.12,12,0.05,-343.00,2217.00,11220,20231116,-77.81,2320,20241115,7.33,9200,-72.93,20240111,2320,7.33,20241115,9200,-72.93,20240111,2320,7.33,20241115,2.33,N,452300,200,28 억,,224005,N,N,0,N,00,N 20241118,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2490,65,2,2.68,149149835,60114,72.46,2430,2515,2430,3150,1700,2425,2481.12,1.46,0,18589,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,351,-7.26,1.12,12,0.43,-343.00,2217.00,11220,20231116,-77.81,2320,20241115,7.33,9200,-72.93,20240111,2320,7.33,20241115,9200,-72.93,20240111,2320,7.33,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N 20241118,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2475,50,2,2.06,140526180,56644,68.27,2430,2515,2430,3150,1700,2425,2480.87,1.46,0,20194,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,349,-7.22,1.12,12,0.40,-343.00,2217.00,11220,20231116,-77.94,2320,20241115,6.68,9200,-73.10,20240111,2320,6.68,20241115,9200,-73.10,20240111,2320,6.68,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N 20241118,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2470,45,2,1.86,120016420,48333,58.26,2430,2515,2430,3150,1700,2425,2483.12,1.46,0,19147,2535,2480,2400,2345,2265,2507,2372,28,725,200,1500,5,1,14096380,348,-7.20,1.11,12,0.34,-343.00,2217.00,11220,20231116,-77.99,2320,20241115,6.47,9200,-73.15,20240111,2320,6.47,20241115,9200,-73.15,20240111,2320,6.47,20241115,2.31,N,452300,200,28 억,,205416,N,N,9,N,00,N diff --git a/452400/price/prices-20241101.csv b/452400/price/prices-20241101.csv index 399de8835279..33f8a2dc0cc7 100644 --- a/452400/price/prices-20241101.csv +++ b/452400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161209,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10270,-170,5,-1.63,307772040,29611,123.13,10290,10590,10260,13570,7310,10440,10393.90,1.07,0,-2243,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,932,5.59,0.76,12,0.33,1837.00,13452.00,51700,20240201,-80.14,8750,20240806,17.37,51700,-80.14,20240201,8750,17.37,20240806,51700,-80.14,20240201,8750,17.37,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N +20241119,151234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10370,-70,5,-0.67,302420900,29091,120.97,10290,10590,10260,13570,7310,10440,10395.69,1.07,0,-2164,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,941,5.65,0.77,12,0.32,1837.00,13452.00,51700,20240201,-79.94,8750,20240806,18.51,51700,-79.94,20240201,8750,18.51,20240806,51700,-79.94,20240201,8750,18.51,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N +20241119,141230,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10360,-80,5,-0.77,223025500,21391,88.95,10290,10590,10290,13570,7310,10440,10426.14,1.07,0,-3704,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,940,5.64,0.77,12,0.24,1837.00,13452.00,51700,20240201,-79.96,8750,20240806,18.40,51700,-79.96,20240201,8750,18.40,20240806,51700,-79.96,20240201,8750,18.40,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N +20241119,131234,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10430,-10,5,-0.10,196467780,18836,78.32,10290,10590,10290,13570,7310,10440,10430.44,1.07,0,-1826,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,946,5.68,0.78,12,0.21,1837.00,13452.00,51700,20240201,-79.83,8750,20240806,19.20,51700,-79.83,20240201,8750,19.20,20240806,51700,-79.83,20240201,8750,19.20,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N +20241119,121220,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10380,-60,5,-0.57,173823490,16665,69.30,10290,10590,10290,13570,7310,10440,10430.45,1.07,0,-1006,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,942,5.65,0.77,12,0.18,1837.00,13452.00,51700,20240201,-79.92,8750,20240806,18.63,51700,-79.92,20240201,8750,18.63,20240806,51700,-79.92,20240201,8750,18.63,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N +20241119,111233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10510,70,2,0.67,109222160,10474,43.55,10290,10590,10290,13570,7310,10440,10427.93,1.07,0,386,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,953,5.72,0.78,12,0.12,1837.00,13452.00,51700,20240201,-79.67,8750,20240806,20.11,51700,-79.67,20240201,8750,20.11,20240806,51700,-79.67,20240201,8750,20.11,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N +20241119,101258,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10530,90,2,0.86,87272540,8381,34.85,10290,10590,10290,13570,7310,10440,10413.14,1.07,0,1532,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,955,5.73,0.78,12,0.09,1837.00,13452.00,51700,20240201,-79.63,8750,20240806,20.34,51700,-79.63,20240201,8750,20.34,20240806,51700,-79.63,20240201,8750,20.34,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N +20241119,091259,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10370,-70,5,-0.67,47700980,4608,19.16,10290,10550,10290,13570,7310,10440,10351.78,1.07,0,1123,11040,10740,10340,10040,9640,10890,10190,45,3130,500,6470,10,1,9071428,941,5.65,0.77,12,0.05,1837.00,13452.00,51700,20240201,-79.94,8750,20240806,18.51,51700,-79.94,20240201,8750,18.51,20240806,51700,-79.94,20240201,8750,18.51,20240806,1.65,N,452400,500,45 억,,96729,N,N,0,N,00,N 20241118,161216,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10440,230,2,2.25,236636520,22557,30.69,9940,10640,9940,13270,7150,10210,10490.60,0.99,0,6619,10950,10580,10230,9860,9510,10405,9685,45,3060,500,6330,10,1,9071428,947,5.68,0.78,12,0.25,1837.00,13452.00,51700,20240201,-79.81,8750,20240806,19.31,51700,-79.81,20240201,8750,19.31,20240806,51700,-79.81,20240201,8750,19.31,20240806,1.72,N,452400,500,45 억,,90104,N,N,0,N,00,N 20241118,151233,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10460,250,2,2.45,222084590,21167,28.80,9940,10640,9940,13270,7150,10210,10492.02,0.99,0,6169,10950,10580,10230,9860,9510,10405,9685,45,3060,500,6330,10,1,9071428,949,5.69,0.78,12,0.23,1837.00,13452.00,51700,20240201,-79.77,8750,20240806,19.54,51700,-79.77,20240201,8750,19.54,20240806,51700,-79.77,20240201,8750,19.54,20240806,1.72,N,452400,500,45 억,,90104,N,N,0,N,00,N 20241118,141237,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,10450,240,2,2.35,201480880,19197,26.12,9940,10640,9940,13270,7150,10210,10495.44,0.99,0,5616,10950,10580,10230,9860,9510,10405,9685,45,3060,500,6330,10,1,9071428,948,5.69,0.78,12,0.21,1837.00,13452.00,51700,20240201,-79.79,8750,20240806,19.43,51700,-79.79,20240201,8750,19.43,20240806,51700,-79.79,20240201,8750,19.43,20240806,1.72,N,452400,500,45 억,,90104,N,N,0,N,00,N diff --git a/452430/price/prices-20241101.csv b/452430/price/prices-20241101.csv index e96dd412a4d0..16546a2623bd 100644 --- a/452430/price/prices-20241101.csv +++ b/452430/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161210,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10210,260,2,2.61,502350010,49534,119.02,9870,10320,9870,12930,6970,9950,10141.52,0.60,0,14613,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,827,-5.74,7.35,12,0.61,-1779.00,1389.00,59200,20240220,-82.75,9470,20241115,7.81,59200,-82.75,20240220,9470,7.81,20241115,59200,-82.75,20240220,9470,7.81,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N +20241119,151234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10120,170,2,1.71,494366290,48750,117.14,9870,10320,9870,12930,6970,9950,10140.85,0.60,0,14558,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,819,-5.69,7.29,12,0.60,-1779.00,1389.00,59200,20240220,-82.91,9470,20241115,6.86,59200,-82.91,20240220,9470,6.86,20241115,59200,-82.91,20240220,9470,6.86,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N +20241119,141230,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10070,120,2,1.21,427470750,42110,101.18,9870,10320,9870,12930,6970,9950,10151.29,0.60,0,11801,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,815,-5.66,7.25,12,0.52,-1779.00,1389.00,59200,20240220,-82.99,9470,20241115,6.34,59200,-82.99,20240220,9470,6.34,20241115,59200,-82.99,20240220,9470,6.34,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N +20241119,131234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10160,210,2,2.11,373820540,36807,88.44,9870,10320,9870,12930,6970,9950,10156.23,0.60,0,13528,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,823,-5.71,7.31,12,0.45,-1779.00,1389.00,59200,20240220,-82.84,9470,20241115,7.29,59200,-82.84,20240220,9470,7.29,20241115,59200,-82.84,20240220,9470,7.29,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N +20241119,121220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10140,190,2,1.91,334735690,32965,79.21,9870,10320,9870,12930,6970,9950,10154.28,0.60,0,11721,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,821,-5.70,7.30,12,0.41,-1779.00,1389.00,59200,20240220,-82.87,9470,20241115,7.07,59200,-82.87,20240220,9470,7.07,20241115,59200,-82.87,20240220,9470,7.07,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N +20241119,111233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10160,210,2,2.11,276877050,27261,65.50,9870,10320,9870,12930,6970,9950,10156.53,0.60,0,8292,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,823,-5.71,7.31,12,0.34,-1779.00,1389.00,59200,20240220,-82.84,9470,20241115,7.29,59200,-82.84,20240220,9470,7.29,20241115,59200,-82.84,20240220,9470,7.29,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N +20241119,101258,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10160,210,2,2.11,180810030,17877,42.96,9870,10250,9870,12930,6970,9950,10114.11,0.60,0,6267,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,823,-5.71,7.31,12,0.22,-1779.00,1389.00,59200,20240220,-82.84,9470,20241115,7.29,59200,-82.84,20240220,9470,7.29,20241115,59200,-82.84,20240220,9470,7.29,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N +20241119,091259,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,10120,170,2,1.71,42339820,4211,10.12,9870,10200,9870,12930,6970,9950,10054.58,0.60,0,511,10276,10112,9956,9792,9636,10110,9790,8,2980,100,6160,10,1,8096454,819,-5.69,7.29,12,0.05,-1779.00,1389.00,59200,20240220,-82.91,9470,20241115,6.86,59200,-82.91,20240220,9470,6.86,20241115,59200,-82.91,20240220,9470,6.86,20241115,1.19,N,452430,100,8 억,,48752,N,N,0,N,00,N 20241118,161217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9950,20,2,0.20,411480370,41295,73.71,9950,10120,9800,12900,6960,9930,9964.41,0.65,0,-3693,10236,10082,9776,9622,9316,10160,9700,8,2970,100,6150,10,1,8096454,806,-5.59,7.16,12,0.51,-1779.00,1389.00,59200,20240220,-83.19,9470,20241115,5.07,59200,-83.19,20240220,9470,5.07,20241115,59200,-83.19,20240220,9470,5.07,20241115,1.19,N,452430,100,8 억,,52415,N,N,0,N,00,N 20241118,151233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9890,-40,5,-0.40,396700910,39806,71.05,9950,10120,9800,12900,6960,9930,9965.86,0.65,0,-3782,10236,10082,9776,9622,9316,10160,9700,8,2970,100,6150,10,1,8096454,801,-5.56,7.12,12,0.49,-1779.00,1389.00,59200,20240220,-83.29,9470,20241115,4.44,59200,-83.29,20240220,9470,4.44,20241115,59200,-83.29,20240220,9470,4.44,20241115,1.19,N,452430,100,8 억,,52415,N,N,0,N,00,N 20241118,141238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,9900,-30,5,-0.30,378963050,38008,67.84,9950,10120,9800,12900,6960,9930,9970.61,0.65,0,-3780,10236,10082,9776,9622,9316,10160,9700,8,2970,100,6150,10,1,8096454,802,-5.56,7.13,12,0.47,-1779.00,1389.00,59200,20240220,-83.28,9470,20241115,4.54,59200,-83.28,20240220,9470,4.54,20241115,59200,-83.28,20240220,9470,4.54,20241115,1.19,N,452430,100,8 억,,52415,N,N,0,N,00,N diff --git a/452670/price/prices-20241101.csv b/452670/price/prices-20241101.csv index ca330e43daac..ac1ef8f17ead 100644 --- a/452670/price/prices-20241101.csv +++ b/452670/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,10868315,5434,20.57,2005,2005,2000,2600,1400,2000,2000.06,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,105,66.83,1.07,12,0.10,30.00,1881.00,2045,20240503,-1.96,1935,20231213,3.62,2045,-1.96,20240503,1950,2.82,20240105,2045,-1.96,20240503,1935,3.62,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N +20241119,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,10868315,5434,20.57,2005,2005,2000,2600,1400,2000,2000.06,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,105,66.83,1.07,12,0.10,30.00,1881.00,2045,20240503,-1.96,1935,20231213,3.62,2045,-1.96,20240503,1950,2.82,20240105,2045,-1.96,20240503,1935,3.62,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N +20241119,141230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,10630295,5315,20.12,2005,2005,2000,2600,1400,2000,2000.06,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,105,66.83,1.07,12,0.10,30.00,1881.00,2045,20240503,-1.96,1935,20231213,3.62,2045,-1.96,20240503,1950,2.82,20240105,2045,-1.96,20240503,1935,3.62,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N +20241119,131234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,9622275,4811,18.22,2005,2005,2000,2600,1400,2000,2000.06,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.09,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N +20241119,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,9520025,4760,18.02,2005,2005,2000,2600,1400,2000,2000.01,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.09,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N +20241119,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,7520025,3760,14.24,2005,2005,2000,2600,1400,2000,2000.01,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.07,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N +20241119,101258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,4010025,2005,7.59,2005,2005,2000,2600,1400,2000,2000.01,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.04,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N +20241119,091259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,0,3,0.00,0,0,0.00,0,0,0,2600,1400,2000,0.00,0.03,0,0,2007,2003,2001,1997,1995,2002,1996,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.00,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1736,N,N,0,N,00,N 20241118,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,52828016,26411,245.68,2005,2005,1999,2605,1405,2005,2000.23,0.02,0,596,2011,2007,2006,2002,2001,2007,2002,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.51,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1145,N,N,0,N,00,N 20241118,151233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,51324708,25659,238.69,2005,2005,1999,2605,1405,2005,2000.26,0.02,0,596,2011,2007,2006,2002,2001,2007,2002,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.49,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1145,N,N,0,N,00,N 20241118,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2000,-5,5,-0.25,48880730,24437,227.32,2005,2005,2000,2605,1405,2005,2000.28,0.02,0,596,2011,2007,2006,2002,2001,2007,2002,5,600,100,1480,5,1,5220000,104,66.67,1.06,12,0.47,30.00,1881.00,2045,20240503,-2.20,1935,20231213,3.36,2045,-2.20,20240503,1950,2.56,20240105,2045,-2.20,20240503,1935,3.36,20231213,0.00,N,452670,100,5 억,,1145,N,N,0,N,00,N diff --git a/452980/price/prices-20241101.csv b/452980/price/prices-20241101.csv index 3ff8e93c53f8..63c85cba3266 100644 --- a/452980/price/prices-20241101.csv +++ b/452980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161210,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-1,5,-0.05,40563753,20726,124.28,1958,1959,1955,2545,1371,1958,1957.14,5.15,0,58,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.28,1.00,12,0.11,25.00,1966.00,1990,20240530,-1.66,1839,20231219,6.42,1990,-1.66,20240530,1855,5.50,20240105,1990,-1.66,20240530,1839,6.42,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N +20241119,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1956,-2,5,-0.10,39976653,20426,122.48,1958,1959,1955,2545,1371,1958,1957.15,5.15,0,58,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.24,0.99,12,0.11,25.00,1966.00,1990,20240530,-1.71,1839,20231219,6.36,1990,-1.71,20240530,1855,5.44,20240105,1990,-1.71,20240530,1839,6.36,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N +20241119,141231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1958,0,3,0.00,32394020,16551,99.24,1958,1959,1955,2545,1371,1958,1957.22,5.15,0,-1,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.32,1.00,12,0.09,25.00,1966.00,1990,20240530,-1.61,1839,20231219,6.47,1990,-1.61,20240530,1855,5.55,20240105,1990,-1.61,20240530,1839,6.47,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N +20241119,131235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,1,2,0.05,17017680,8698,52.16,1958,1959,1955,2545,1371,1958,1956.50,5.15,0,-1,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.36,1.00,12,0.05,25.00,1966.00,1990,20240530,-1.56,1839,20231219,6.53,1990,-1.56,20240530,1855,5.61,20240105,1990,-1.56,20240530,1839,6.53,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N +20241119,121220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-1,5,-0.05,10536498,5388,32.31,1958,1959,1955,2545,1371,1958,1955.55,5.15,0,-1,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.28,1.00,12,0.03,25.00,1966.00,1990,20240530,-1.66,1839,20231219,6.42,1990,-1.66,20240530,1855,5.50,20240105,1990,-1.66,20240530,1839,6.42,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N +20241119,111233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1959,1,2,0.05,10070324,5150,30.88,1958,1959,1955,2545,1371,1958,1955.40,5.15,0,-1,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.36,1.00,12,0.03,25.00,1966.00,1990,20240530,-1.56,1839,20231219,6.53,1990,-1.56,20240530,1855,5.61,20240105,1990,-1.56,20240530,1839,6.53,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N +20241119,101259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1958,0,3,0.00,9484769,4851,29.09,1958,1959,1955,2545,1371,1958,1955.22,5.15,0,-1,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.32,1.00,12,0.03,25.00,1966.00,1990,20240530,-1.61,1839,20231219,6.47,1990,-1.61,20240530,1855,5.55,20240105,1990,-1.61,20240530,1839,6.47,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N +20241119,091300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1955,-3,5,-0.15,9046073,4627,27.74,1958,1958,1955,2545,1371,1958,1955.06,5.15,0,-1,1967,1962,1959,1954,1951,1961,1953,19,587,100,1440,1,1,18905000,370,78.20,0.99,12,0.02,25.00,1966.00,1990,20240530,-1.76,1839,20231219,6.31,1990,-1.76,20240530,1855,5.39,20240105,1990,-1.76,20240530,1839,6.31,20231219,0.00,N,452980,100,18 억,,973491,N,N,0,N,00,N 20241118,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1958,-1,5,-0.05,32647376,16677,27.87,1964,1964,1956,2545,1372,1959,1957.63,5.15,0,38,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,370,78.32,1.00,12,0.09,25.00,1966.00,1990,20240530,-1.61,1839,20231219,6.47,1990,-1.61,20240530,1855,5.55,20240105,1990,-1.61,20240530,1839,6.47,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N 20241118,151234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-2,5,-0.10,32451576,16577,27.70,1964,1964,1956,2545,1372,1959,1957.63,5.15,0,47,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,370,78.28,1.00,12,0.09,25.00,1966.00,1990,20240530,-1.66,1839,20231219,6.42,1990,-1.66,20240530,1855,5.50,20240105,1990,-1.66,20240530,1839,6.42,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N 20241118,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1957,-2,5,-0.10,13085768,6683,11.17,1964,1964,1956,2545,1372,1959,1958.07,5.15,0,47,1967,1963,1959,1955,1951,1965,1957,19,586,100,1440,1,1,18905000,370,78.28,1.00,12,0.04,25.00,1966.00,1990,20240530,-1.66,1839,20231219,6.42,1990,-1.66,20240530,1855,5.50,20240105,1990,-1.66,20240530,1839,6.42,20231219,0.00,N,452980,100,18 억,,973453,N,N,0,N,00,N diff --git a/453340/price/prices-20241101.csv b/453340/price/prices-20241101.csv index f1a1f2df9a72..0f449642927f 100644 --- a/453340/price/prices-20241101.csv +++ b/453340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161210,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12980,-90,5,-0.69,446729790,34259,49.54,13160,13160,12960,16990,9150,13070,13039.79,12.36,0,-5885,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4398,11.20,0.70,12,0.10,1159.00,18555.00,13580,20240617,-4.42,10050,20240805,29.15,13580,-4.42,20240617,10050,29.15,20240805,13580,-4.42,20240617,10050,29.15,20240805,0.24,N,453340,500,169 억,,4189111,N,N,18,N,00,N +20241119,151235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,12980,-90,5,-0.69,428330200,32841,47.49,13160,13160,12980,16990,9150,13070,13042.54,12.36,0,-6007,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4398,11.20,0.70,12,0.10,1159.00,18555.00,13580,20240617,-4.42,10050,20240805,29.15,13580,-4.42,20240617,10050,29.15,20240805,13580,-4.42,20240617,10050,29.15,20240805,0.24,N,453340,500,169 억,,4189111,N,N,33,N,00,N +20241119,141231,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13060,-10,5,-0.08,358755350,27493,39.75,13160,13160,12990,16990,9150,13070,13048.97,12.36,0,-4829,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4425,11.27,0.70,12,0.08,1159.00,18555.00,13580,20240617,-3.83,10050,20240805,29.95,13580,-3.83,20240617,10050,29.95,20240805,13580,-3.83,20240617,10050,29.95,20240805,0.24,N,453340,500,169 억,,4189111,N,N,33,N,00,N +20241119,131235,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13040,-30,5,-0.23,268038610,20543,29.70,13160,13160,12990,16990,9150,13070,13047.69,12.36,0,-2164,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4418,11.25,0.70,12,0.06,1159.00,18555.00,13580,20240617,-3.98,10050,20240805,29.75,13580,-3.98,20240617,10050,29.75,20240805,13580,-3.98,20240617,10050,29.75,20240805,0.24,N,453340,500,169 억,,4189111,N,N,33,N,00,N +20241119,121221,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13040,-30,5,-0.23,155196550,11882,17.18,13160,13160,13000,16990,9150,13070,13061.48,12.36,0,-2014,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4418,11.25,0.70,12,0.04,1159.00,18555.00,13580,20240617,-3.98,10050,20240805,29.75,13580,-3.98,20240617,10050,29.75,20240805,13580,-3.98,20240617,10050,29.75,20240805,0.24,N,453340,500,169 억,,4189111,N,N,33,N,00,N +20241119,111234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13040,-30,5,-0.23,113811160,8710,12.59,13160,13160,13000,16990,9150,13070,13066.72,12.36,0,-824,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4418,11.25,0.70,12,0.03,1159.00,18555.00,13580,20240617,-3.98,10050,20240805,29.75,13580,-3.98,20240617,10050,29.75,20240805,13580,-3.98,20240617,10050,29.75,20240805,0.24,N,453340,500,169 억,,4189111,N,N,33,N,00,N +20241119,101259,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13070,0,3,0.00,74710140,5713,8.26,13160,13160,13010,16990,9150,13070,13077.22,12.36,0,345,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4428,11.28,0.70,12,0.02,1159.00,18555.00,13580,20240617,-3.76,10050,20240805,30.05,13580,-3.76,20240617,10050,30.05,20240805,13580,-3.76,20240617,10050,30.05,20240805,0.24,N,453340,500,169 억,,4189111,N,N,33,N,00,N +20241119,091300,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13060,-10,5,-0.08,6691280,510,0.74,13160,13160,13060,16990,9150,13070,13120.16,12.36,0,-307,13383,13226,13053,12896,12723,13305,12975,169,3920,500,9930,10,1,33880914,4425,11.27,0.70,12,0.00,1159.00,18555.00,13580,20240617,-3.83,10050,20240805,29.95,13580,-3.83,20240617,10050,29.95,20240805,13580,-3.83,20240617,10050,29.95,20240805,0.24,N,453340,500,169 억,,4189111,N,N,33,N,00,N 20241118,161217,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13070,90,2,0.69,906572240,69157,136.93,12970,13210,12880,16870,9090,12980,13108.90,12.41,0,-14176,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4428,11.28,0.70,12,0.20,1159.00,18555.00,13580,20240617,-3.76,10050,20240805,30.05,13580,-3.76,20240617,10050,30.05,20240805,13580,-3.76,20240617,10050,30.05,20240805,0.25,N,453340,500,169 억,,4204011,N,N,32,N,00,N 20241118,151234,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13070,90,2,0.69,897469430,68460,135.55,12970,13210,12880,16870,9090,12980,13109.40,12.41,0,-14102,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4428,11.28,0.70,12,0.20,1159.00,18555.00,13580,20240617,-3.76,10050,20240805,30.05,13580,-3.76,20240617,10050,30.05,20240805,13580,-3.76,20240617,10050,30.05,20240805,0.25,N,453340,500,169 억,,4204011,N,N,212,N,00,N 20241118,141238,55,60.00,KOSPI,,유통업,N,N,N,Y,60,N,13100,120,2,0.92,704804590,53769,106.46,12970,13210,12890,16870,9090,12980,13108.01,12.41,0,-5989,13260,13120,12900,12760,12540,13190,12830,169,3890,500,9860,10,1,33880914,4438,11.30,0.71,12,0.16,1159.00,18555.00,13580,20240617,-3.53,10050,20240805,30.35,13580,-3.53,20240617,10050,30.35,20240805,13580,-3.53,20240617,10050,30.35,20240805,0.25,N,453340,500,169 억,,4204011,N,N,212,N,00,N diff --git a/453450/price/prices-20241101.csv b/453450/price/prices-20241101.csv index 5c61f06c377b..a0fffe9bd28b 100644 --- a/453450/price/prices-20241101.csv +++ b/453450/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161211,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17250,-300,5,-1.71,900849070,51908,49.36,17520,17670,17060,22800,12290,17550,17354.91,0.76,0,-6600,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1370,26.10,1.46,12,0.65,661.00,11848.00,82200,20240614,-79.01,16760,20241115,2.92,82200,-79.01,20240614,16760,2.92,20241115,82200,-79.01,20240614,16760,2.92,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N +20241119,151236,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17280,-270,5,-1.54,858455280,49453,47.03,17520,17670,17060,22800,12290,17550,17359.01,0.76,0,-7243,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1373,26.14,1.46,12,0.62,661.00,11848.00,82200,20240614,-78.98,16760,20241115,3.10,82200,-78.98,20240614,16760,3.10,20241115,82200,-78.98,20240614,16760,3.10,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N +20241119,141231,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17280,-270,5,-1.54,660148800,37919,36.06,17520,17670,17220,22800,12290,17550,17409.44,0.76,0,-8909,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1373,26.14,1.46,12,0.48,661.00,11848.00,82200,20240614,-78.98,16760,20241115,3.10,82200,-78.98,20240614,16760,3.10,20241115,82200,-78.98,20240614,16760,3.10,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N +20241119,131235,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17460,-90,5,-0.51,496513820,28478,27.08,17520,17670,17320,22800,12290,17550,17434.99,0.76,0,-5986,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1387,26.41,1.47,12,0.36,661.00,11848.00,82200,20240614,-78.76,16760,20241115,4.18,82200,-78.76,20240614,16760,4.18,20241115,82200,-78.76,20240614,16760,4.18,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N +20241119,121221,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17460,-90,5,-0.51,431826980,24772,23.56,17520,17670,17320,22800,12290,17550,17432.05,0.76,0,-7643,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1387,26.41,1.47,12,0.31,661.00,11848.00,82200,20240614,-78.76,16760,20241115,4.18,82200,-78.76,20240614,16760,4.18,20241115,82200,-78.76,20240614,16760,4.18,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N +20241119,111234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17400,-150,5,-0.85,409970180,23514,22.36,17520,17670,17320,22800,12290,17550,17435.14,0.76,0,-7275,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1382,26.32,1.47,12,0.30,661.00,11848.00,82200,20240614,-78.83,16760,20241115,3.82,82200,-78.83,20240614,16760,3.82,20241115,82200,-78.83,20240614,16760,3.82,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N +20241119,101259,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17350,-200,5,-1.14,301960560,17308,16.46,17520,17670,17320,22800,12290,17550,17446.29,0.76,0,-5340,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1378,26.25,1.46,12,0.22,661.00,11848.00,82200,20240614,-78.89,16760,20241115,3.52,82200,-78.89,20240614,16760,3.52,20241115,82200,-78.89,20240614,16760,3.52,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N +20241119,091300,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17350,-200,5,-1.14,129684110,7415,7.05,17520,17670,17350,22800,12290,17550,17489.41,0.76,0,-2156,18530,18040,17560,17070,16590,18285,17315,16,5250,200,10880,10,1,7942750,1378,26.25,1.46,12,0.09,661.00,11848.00,82200,20240614,-78.89,16760,20241115,3.52,82200,-78.89,20240614,16760,3.52,20241115,82200,-78.89,20240614,16760,3.52,20241115,2.82,N,453450,200,15 억,,60084,N,N,0,N,00,N 20241118,161218,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17550,380,2,2.21,1786126860,101766,69.86,17300,18050,17080,22300,12020,17170,17551.32,0.55,0,16892,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1394,26.55,1.48,12,1.28,661.00,11848.00,82200,20240614,-78.65,16760,20241115,4.71,82200,-78.65,20240614,16760,4.71,20241115,82200,-78.65,20240614,16760,4.71,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N 20241118,151234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17620,450,2,2.62,1699146580,96816,66.46,17300,18050,17080,22300,12020,17170,17550.27,0.55,0,15005,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1400,26.66,1.49,12,1.22,661.00,11848.00,82200,20240614,-78.56,16760,20241115,5.13,82200,-78.56,20240614,16760,5.13,20241115,82200,-78.56,20240614,16760,5.13,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N 20241118,141239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,17750,580,2,3.38,1500163270,85550,58.73,17300,18050,17080,22300,12020,17170,17535.51,0.55,0,14241,18723,17946,17353,16576,15983,17650,16280,16,5130,200,10640,10,1,7942750,1410,26.85,1.50,12,1.08,661.00,11848.00,82200,20240614,-78.41,16760,20241115,5.91,82200,-78.41,20240614,16760,5.91,20241115,82200,-78.41,20240614,16760,5.91,20241115,2.98,N,453450,200,15 억,,43450,N,N,0,N,00,N diff --git a/453860/price/prices-20241101.csv b/453860/price/prices-20241101.csv index f4e98c89408a..ba016db82b93 100644 --- a/453860/price/prices-20241101.csv +++ b/453860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-100,5,-0.48,122066950,5881,60.79,20750,21150,20500,26950,14550,20750,20756.16,0.48,0,-454,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1168,13.37,2.50,12,0.10,1545.00,8273.00,96500,20231128,-78.60,19890,20241115,3.82,51800,-60.14,20240529,19890,3.82,20241115,96500,-78.60,20231128,19890,3.82,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N +20241119,151236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-50,5,-0.24,117998750,5684,58.75,20750,21150,20500,26950,14550,20750,20759.81,0.48,0,-451,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1171,13.40,2.50,12,0.10,1545.00,8273.00,96500,20231128,-78.55,19890,20241115,4.07,51800,-60.04,20240529,19890,4.07,20241115,96500,-78.55,20231128,19890,4.07,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N +20241119,141232,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,100,2,0.48,112100900,5399,55.80,20750,21150,20500,26950,14550,20750,20763.27,0.48,0,-328,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1180,13.50,2.52,12,0.10,1545.00,8273.00,96500,20231128,-78.39,19890,20241115,4.83,51800,-59.75,20240529,19890,4.83,20241115,96500,-78.39,20231128,19890,4.83,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N +20241119,131235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-50,5,-0.24,92146600,4440,45.89,20750,21150,20500,26950,14550,20750,20753.74,0.48,0,-169,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1171,13.40,2.50,12,0.08,1545.00,8273.00,96500,20231128,-78.55,19890,20241115,4.07,51800,-60.04,20240529,19890,4.07,20241115,96500,-78.55,20231128,19890,4.07,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N +20241119,121221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-50,5,-0.24,89699100,4321,44.66,20750,21150,20500,26950,14550,20750,20758.88,0.48,0,-265,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1171,13.40,2.50,12,0.08,1545.00,8273.00,96500,20231128,-78.55,19890,20241115,4.07,51800,-60.04,20240529,19890,4.07,20241115,96500,-78.55,20231128,19890,4.07,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N +20241119,111234,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,0,3,0.00,85277600,4107,42.45,20750,21150,20500,26950,14550,20750,20763.96,0.48,0,-389,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1174,13.43,2.51,12,0.07,1545.00,8273.00,96500,20231128,-78.50,19890,20241115,4.32,51800,-59.94,20240529,19890,4.32,20241115,96500,-78.50,20231128,19890,4.32,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N +20241119,101300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,100,2,0.48,44873150,2152,22.24,20750,21150,20600,26950,14550,20750,20851.84,0.48,0,-1154,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1180,13.50,2.52,12,0.04,1545.00,8273.00,96500,20231128,-78.39,19890,20241115,4.83,51800,-59.75,20240529,19890,4.83,20241115,96500,-78.39,20231128,19890,4.83,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N +20241119,091301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,0,3,0.00,12823550,618,6.39,20750,20850,20700,26950,14550,20750,20750.08,0.48,0,-520,21916,21332,20766,20182,19616,21625,20475,28,6200,500,14520,50,1,5657215,1174,13.43,2.51,12,0.01,1545.00,8273.00,96500,20231128,-78.50,19890,20241115,4.32,51800,-59.94,20240529,19890,4.32,20241115,96500,-78.50,20231128,19890,4.32,20241115,1.90,N,453860,500,28 억,,27084,N,N,0,N,00,N 20241118,161218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,100,2,0.48,201726350,9652,36.29,20200,21350,20200,26800,14500,20650,20900.56,0.43,0,2863,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1174,13.43,2.51,12,0.17,1545.00,8273.00,96500,20231128,-78.50,19890,20241115,4.32,51800,-59.94,20240529,19890,4.32,20241115,96500,-78.50,20231128,19890,4.32,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N 20241118,151235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,250,2,1.21,196121150,9382,35.27,20200,21350,20200,26800,14500,20650,20903.98,0.43,0,2797,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1182,13.53,2.53,12,0.17,1545.00,8273.00,96500,20231128,-78.34,19890,20241115,5.08,51800,-59.65,20240529,19890,5.08,20241115,96500,-78.34,20231128,19890,5.08,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N 20241118,141239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,200,2,0.97,163610700,7817,29.39,20200,21350,20200,26800,14500,20650,20930.11,0.43,0,1690,21623,21136,20513,20026,19403,20825,19715,28,6150,500,14450,50,1,5657215,1180,13.50,2.52,12,0.14,1545.00,8273.00,96500,20231128,-78.39,19890,20241115,4.83,51800,-59.75,20240529,19890,4.83,20241115,96500,-78.39,20231128,19890,4.83,20241115,1.91,N,453860,500,28 억,,24196,N,N,0,N,00,N diff --git a/454640/price/prices-20241101.csv b/454640/price/prices-20241101.csv index dbddbd34e1bc..402052b45cf3 100644 --- a/454640/price/prices-20241101.csv +++ b/454640/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161211,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-50,5,-2.37,86312060,41894,297.44,2065,2105,2045,2740,1480,2110,2060.25,0.00,0,1029,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,111,66.45,1.11,12,0.78,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N +20241119,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-45,5,-2.13,83858525,40703,288.98,2065,2105,2045,2740,1480,2110,2060.25,0.00,0,1087,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,112,66.61,1.11,12,0.75,31.00,1854.00,2230,20240614,-7.40,2000,20231124,3.25,2230,-7.40,20240614,2010,2.74,20240326,2230,-7.40,20240614,2000,3.25,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N +20241119,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-50,5,-2.37,78057870,37888,269.00,2065,2105,2045,2740,1480,2110,2060.23,0.00,0,797,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,111,66.45,1.11,12,0.70,31.00,1854.00,2230,20240614,-7.62,2000,20231124,3.00,2230,-7.62,20240614,2010,2.49,20240326,2230,-7.62,20240614,2000,3.00,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N +20241119,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-40,5,-1.90,77719110,37724,267.83,2065,2105,2045,2740,1480,2110,2060.20,0.00,0,658,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,112,66.77,1.12,12,0.70,31.00,1854.00,2230,20240614,-7.17,2000,20231124,3.50,2230,-7.17,20240614,2010,2.99,20240326,2230,-7.17,20240614,2000,3.50,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N +20241119,121221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-40,5,-1.90,77398310,37569,266.73,2065,2105,2045,2740,1480,2110,2060.16,0.00,0,504,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,112,66.77,1.12,12,0.70,31.00,1854.00,2230,20240614,-7.17,2000,20231124,3.50,2230,-7.17,20240614,2010,2.99,20240326,2230,-7.17,20240614,2000,3.50,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N +20241119,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-35,5,-1.66,59594715,28919,205.32,2065,2105,2045,2740,1480,2110,2060.75,0.00,0,351,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,112,66.94,1.12,12,0.54,31.00,1854.00,2230,20240614,-6.95,2000,20231124,3.75,2230,-6.95,20240614,2010,3.23,20240326,2230,-6.95,20240614,2000,3.75,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N +20241119,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-20,5,-0.95,236710,114,0.81,2065,2105,2060,2740,1480,2110,2076.40,0.00,0,65,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,113,67.42,1.13,12,0.00,31.00,1854.00,2230,20240614,-6.28,2000,20231124,4.50,2230,-6.28,20240614,2010,3.98,20240326,2230,-6.28,20240614,2000,4.50,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N +20241119,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,113400,55,0.39,2065,2105,2060,2740,1480,2110,2061.82,0.00,0,11,2156,2132,2096,2072,2036,2145,2085,5,630,100,1470,5,1,5401000,114,67.90,1.14,12,0.00,31.00,1854.00,2230,20240614,-5.61,2000,20231124,5.25,2230,-5.61,20240614,2010,4.73,20240326,2230,-5.61,20240614,2000,5.25,20231124,0.00,N,454640,100,5 억,,149,N,N,0,N,00,N 20241118,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,50,2,2.43,29230565,14085,27.40,2060,2120,2060,2675,1445,2060,2075.30,0.00,0,1944,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,114,68.06,1.14,12,0.26,31.00,1854.00,2230,20240614,-5.38,2000,20231124,5.50,2230,-5.38,20240614,2010,4.98,20240326,2230,-5.38,20240614,2000,5.50,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N 20241118,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,50,2,2.43,29097635,14022,27.28,2060,2120,2060,2675,1445,2060,2075.14,0.00,0,1914,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,114,68.06,1.14,12,0.26,31.00,1854.00,2230,20240614,-5.38,2000,20231124,5.50,2230,-5.38,20240614,2010,4.98,20240326,2230,-5.38,20240614,2000,5.50,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N 20241118,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,55,2,2.67,28270740,13631,26.52,2060,2120,2060,2675,1445,2060,2074.00,0.00,0,1546,2100,2080,2060,2040,2020,2070,2030,5,615,100,1440,5,1,5401000,114,68.23,1.14,12,0.25,31.00,1854.00,2230,20240614,-5.16,2000,20231124,5.75,2230,-5.16,20240614,2010,5.22,20240326,2230,-5.16,20240614,2000,5.75,20231124,0.00,N,454640,100,5 억,,122,N,N,0,N,00,N diff --git a/454750/price/prices-20241101.csv b/454750/price/prices-20241101.csv index 76fda7ac4a2f..fcb11715df0d 100644 --- a/454750/price/prices-20241101.csv +++ b/454750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,7400830,3662,33.44,2025,2025,2015,2630,1420,2025,2020.98,0.02,0,958,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N +20241119,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,7360330,3642,33.26,2025,2025,2015,2630,1420,2025,2020.96,0.02,0,938,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N +20241119,141232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6957355,3443,31.44,2025,2025,2015,2630,1420,2025,2020.72,0.02,0,755,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.05,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N +20241119,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,6076730,3008,27.47,2025,2025,2015,2630,1420,2025,2020.19,0.02,0,568,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N +20241119,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,5712230,2828,25.82,2025,2025,2015,2630,1420,2025,2019.88,0.02,0,388,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.04,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N +20241119,111235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,4641030,2298,20.98,2025,2025,2015,2630,1420,2025,2019.60,0.02,0,208,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.03,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N +20241119,101300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-10,5,-0.49,4256280,2108,19.25,2025,2025,2015,2630,1420,2025,2019.11,0.02,0,18,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,145,87.61,1.04,12,0.03,23.00,1932.00,2215,20240510,-9.03,1990,20231214,1.26,2215,-9.03,20240510,1990,1.26,20241115,2215,-9.03,20240510,1990,1.26,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N +20241119,091301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,0,3,0.00,0,0,0.00,0,0,0,2630,1420,2025,0.00,0.02,0,0,2038,2031,2018,2011,1998,2035,2015,7,605,100,1410,5,1,7202000,146,88.04,1.05,12,0.00,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1469,N,N,0,N,00,N 20241118,161218,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,20,2,1.00,22083975,10951,8.18,2005,2025,2005,2605,1405,2005,2016.62,0.02,0,1537,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.15,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N 20241118,151235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,20,2,1.00,18946880,9390,7.02,2005,2025,2005,2605,1405,2005,2017.77,0.02,0,1383,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,146,88.04,1.05,12,0.13,23.00,1932.00,2215,20240510,-8.58,1990,20231214,1.76,2215,-8.58,20240510,1990,1.76,20241115,2215,-8.58,20240510,1990,1.76,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N 20241118,141239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,15,2,0.75,18052410,8948,6.69,2005,2025,2005,2605,1405,2005,2017.48,0.02,0,1046,2041,2022,2006,1987,1971,2015,1980,7,600,100,1400,5,1,7202000,145,87.83,1.05,12,0.12,23.00,1932.00,2215,20240510,-8.80,1990,20231214,1.51,2215,-8.80,20240510,1990,1.51,20241115,2215,-8.80,20240510,1990,1.51,20231214,0.00,N,454750,100,7 억,,1182,N,N,0,N,00,N diff --git a/454910/price/prices-20241101.csv b/454910/price/prices-20241101.csv index fcd599a3334e..d0842a2419e7 100644 --- a/454910/price/prices-20241101.csv +++ b/454910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161212,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69200,2700,2,4.06,37759112800,547954,205.02,67500,70700,66800,86400,46600,66500,68908.87,3.83,0,19538,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,44855,-230.67,10.22,12,0.85,-300.00,6770.00,124500,20231221,-44.42,42550,20231114,62.63,116800,-40.75,20240102,53900,28.39,20240805,124500,-44.42,20231221,50200,37.85,20231120,0.80,N,454910,500,324 억,,2480494,N,N,160,N,00,N +20241119,151237,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69000,2500,2,3.76,36689359400,532477,199.23,67500,70700,66800,86400,46600,66500,68903.34,3.83,0,24308,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,44726,-230.00,10.19,12,0.82,-300.00,6770.00,124500,20231221,-44.58,42550,20231114,62.16,116800,-40.92,20240102,53900,28.01,20240805,124500,-44.58,20231221,50200,37.45,20231120,0.80,N,454910,500,324 억,,2480494,N,N,266,N,00,N +20241119,141232,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,67800,1300,2,1.95,33519358300,486056,181.86,67500,70700,66800,86400,46600,66500,68962.10,3.83,0,29664,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,43948,-226.00,10.01,12,0.75,-300.00,6770.00,124500,20231221,-45.54,42550,20231114,59.34,116800,-41.95,20240102,53900,25.79,20240805,124500,-45.54,20231221,50200,35.06,20231120,0.80,N,454910,500,324 억,,2480494,N,N,266,N,00,N +20241119,131236,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68800,2300,2,3.46,31018150100,449446,168.16,67500,70700,66800,86400,46600,66500,69014.38,3.83,0,37261,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,44596,-229.33,10.16,12,0.69,-300.00,6770.00,124500,20231221,-44.74,42550,20231114,61.69,116800,-41.10,20240102,53900,27.64,20240805,124500,-44.74,20231221,50200,37.05,20231120,0.80,N,454910,500,324 억,,2480494,N,N,266,N,00,N +20241119,121222,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68700,2200,2,3.31,29299043100,424387,158.79,67500,70700,66800,86400,46600,66500,69038.71,3.83,0,38887,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,44531,-229.00,10.15,12,0.65,-300.00,6770.00,124500,20231221,-44.82,42550,20231114,61.46,116800,-41.18,20240102,53900,27.46,20240805,124500,-44.82,20231221,50200,36.85,20231120,0.80,N,454910,500,324 억,,2480494,N,N,266,N,00,N +20241119,111235,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,69700,3200,2,4.81,26579284600,384995,144.05,67500,70700,66800,86400,46600,66500,69038.23,3.83,0,37062,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,45180,-232.33,10.30,12,0.59,-300.00,6770.00,124500,20231221,-44.02,42550,20231114,63.81,116800,-40.33,20240102,53900,29.31,20240805,124500,-44.02,20231221,50200,38.84,20231120,0.80,N,454910,500,324 억,,2480494,N,N,266,N,00,N +20241119,101301,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,68000,1500,2,2.26,14068025000,205711,76.97,67500,69800,66800,86400,46600,66500,68387.65,3.83,0,-18791,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,44078,-226.67,10.04,12,0.32,-300.00,6770.00,124500,20231221,-45.38,42550,20231114,59.81,116800,-41.78,20240102,53900,26.16,20240805,124500,-45.38,20231221,50200,35.46,20231120,0.80,N,454910,500,324 억,,2480494,N,N,266,N,00,N +20241119,091301,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,67300,800,2,1.20,1712479700,25461,9.53,67500,67700,66800,86400,46600,66500,67259.98,3.83,0,-9748,70966,68732,66066,63832,61166,69850,64950,324,19900,500,47880,100,1,64819980,43624,-224.33,9.94,12,0.04,-300.00,6770.00,124500,20231221,-45.94,42550,20231114,58.17,116800,-42.38,20240102,53900,24.86,20240805,124500,-45.94,20231221,50200,34.06,20231120,0.80,N,454910,500,324 억,,2480494,N,N,266,N,00,N 20241118,161219,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,66500,2300,2,3.58,17518478100,265061,116.65,64300,68300,63400,83400,45000,64200,66091.54,3.75,0,49817,66866,65532,63166,61832,59466,66200,62500,324,19200,500,46220,100,1,64819980,43105,-221.67,9.82,12,0.41,-300.00,6770.00,124500,20231221,-46.59,42550,20231114,56.29,116800,-43.07,20240102,53900,23.38,20240805,124500,-46.59,20231221,50200,32.47,20231120,0.81,N,454910,500,324 억,,2432772,N,N,266,N,00,N 20241118,151235,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,66100,1900,2,2.96,17082089500,258489,113.76,64300,68300,63400,83400,45000,64200,66085.10,3.75,0,47626,66866,65532,63166,61832,59466,66200,62500,324,19200,500,46220,100,1,64819980,42846,-220.33,9.76,12,0.40,-300.00,6770.00,124500,20231221,-46.91,42550,20231114,55.35,116800,-43.41,20240102,53900,22.63,20240805,124500,-46.91,20231221,50200,31.67,20231120,0.81,N,454910,500,324 억,,2432772,N,N,77,N,00,N 20241118,141240,55,30.00,KOSPI200,,기계,N,N,N,Y,40,Y,66100,1900,2,2.96,15760604800,238497,104.96,64300,68300,63400,83400,45000,64200,66083.79,3.75,0,52243,66866,65532,63166,61832,59466,66200,62500,324,19200,500,46220,100,1,64819980,42846,-220.33,9.76,12,0.37,-300.00,6770.00,124500,20231221,-46.91,42550,20231114,55.35,116800,-43.41,20240102,53900,22.63,20240805,124500,-46.91,20231221,50200,31.67,20231120,0.81,N,454910,500,324 억,,2432772,N,N,77,N,00,N diff --git a/455250/price/prices-20241101.csv b/455250/price/prices-20241101.csv index 7a564ef2a73f..6d9a46ab1cb5 100644 --- a/455250/price/prices-20241101.csv +++ b/455250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,58719375,28319,42.10,2080,2080,2065,2690,1450,2070,2073.50,0.69,0,14618,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,89,69.17,1.06,12,0.66,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N +20241119,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,58688265,28304,42.08,2080,2080,2065,2690,1450,2070,2073.50,0.69,0,14618,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,89,69.17,1.06,12,0.66,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N +20241119,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,57304180,27637,41.09,2080,2080,2065,2690,1450,2070,2073.46,0.69,0,14618,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,89,69.17,1.06,12,0.64,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N +20241119,131236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,51471930,24825,36.91,2080,2080,2065,2690,1450,2070,2073.39,0.69,0,14088,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,89,69.17,1.06,12,0.58,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N +20241119,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,51337050,24760,36.81,2080,2080,2065,2690,1450,2070,2073.39,0.69,0,14088,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,90,69.33,1.06,12,0.58,30.00,1958.00,2103,20240628,-1.09,1579,20231115,31.73,2103,-1.09,20240628,1626,27.92,20240104,2670,-22.10,20240628,2020,2.97,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N +20241119,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,10,2,0.48,34952745,16876,25.09,2080,2080,2065,2690,1450,2070,2071.15,0.69,0,14088,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,90,69.33,1.06,12,0.39,30.00,1958.00,2103,20240628,-1.09,1579,20231115,31.73,2103,-1.09,20240628,1626,27.92,20240104,2670,-22.10,20240628,2020,2.97,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N +20241119,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,0,3,0.00,11155730,5380,8.00,2080,2080,2065,2690,1450,2070,2073.56,0.69,0,3160,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,89,69.00,1.06,12,0.12,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N +20241119,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,5,2,0.24,4164155,2002,2.98,2080,2080,2075,2690,1450,2070,2080.00,0.69,0,0,2103,2086,2068,2051,2033,2077,2042,4,620,100,1440,5,1,4305000,89,69.17,1.06,12,0.05,30.00,1958.00,2103,20240628,-1.33,1579,20231115,31.41,2103,-1.33,20240628,1626,27.61,20240104,2670,-22.28,20240628,2020,2.72,20231211,0.00,N,455250,100,4 억,,29852,N,N,0,N,00,N 20241118,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,138754015,67267,96.39,2085,2085,2050,2695,1455,2075,2062.74,0.75,0,-2222,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,89,69.00,1.06,12,1.56,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N 20241118,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,138515965,67152,96.22,2085,2085,2050,2695,1455,2075,2062.72,0.75,0,-2222,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,89,69.00,1.06,12,1.56,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N 20241118,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,-5,5,-0.24,135587785,65734,94.19,2085,2085,2050,2695,1455,2075,2062.67,0.75,0,-2222,2091,2082,2071,2062,2051,2087,2067,4,620,100,1450,5,1,4305000,89,69.00,1.06,12,1.53,30.00,1958.00,2103,20240628,-1.57,1579,20231115,31.10,2103,-1.57,20240628,1626,27.31,20240104,2670,-22.47,20240628,2020,2.48,20231211,0.00,N,455250,100,4 억,,32074,N,N,0,N,00,N diff --git a/455310/price/prices-20241101.csv b/455310/price/prices-20241101.csv index b5a0416be493..64441526b244 100644 --- a/455310/price/prices-20241101.csv +++ b/455310/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161212,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,3109365,1521,25.84,2050,2050,2030,2665,1435,2050,2044.29,0.01,0,700,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.73,1.03,12,0.03,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241119,151237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,3082845,1508,25.62,2050,2050,2030,2665,1435,2050,2044.33,0.01,0,687,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.73,1.03,12,0.03,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241119,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,-10,5,-0.49,2758485,1349,22.91,2050,2050,2030,2665,1435,2050,2044.84,0.01,0,560,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.73,1.03,12,0.03,22.00,1978.00,2270,20240425,-10.13,1969,20231121,3.61,2270,-10.13,20240425,1997,2.15,20240102,2270,-10.13,20240425,1969,3.61,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241119,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,932870,456,7.75,2050,2050,2030,2665,1435,2050,2045.77,0.01,0,429,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.01,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241119,121222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,675200,330,5.61,2050,2050,2030,2665,1435,2050,2046.06,0.01,0,303,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.01,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241119,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,391125,191,3.24,2050,2050,2045,2665,1435,2050,2047.77,0.01,0,176,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,103,92.95,1.03,12,0.00,22.00,1978.00,2270,20240425,-9.91,1969,20231121,3.86,2270,-9.91,20240425,1997,2.40,20240102,2270,-9.91,20240425,1969,3.86,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241119,101301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,102500,50,0.85,2050,2050,2050,2665,1435,2050,2050.00,0.01,0,46,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N +20241119,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,0,3,0.00,0,0,0.00,0,0,0,2665,1435,2050,0.00,0.01,0,0,2070,2060,2040,2030,2010,2065,2035,5,615,100,1470,5,1,5060000,104,93.18,1.04,12,0.00,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,486,N,N,0,N,00,N 20241118,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,30,2,1.49,12027745,5887,5.47,2040,2050,2020,2625,1415,2020,2043.10,0.01,0,2633,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,104,93.18,1.04,12,0.12,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N 20241118,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,30,2,1.49,11865795,5808,5.40,2040,2050,2020,2625,1415,2020,2043.01,0.01,0,2578,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,104,93.18,1.04,12,0.11,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N 20241118,141240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,30,2,1.49,10299600,5044,4.69,2040,2050,2020,2625,1415,2020,2041.95,0.01,0,2058,2086,2052,2026,1992,1966,2040,1980,5,605,100,1450,5,1,5060000,104,93.18,1.04,12,0.10,22.00,1978.00,2270,20240425,-9.69,1969,20231121,4.11,2270,-9.69,20240425,1997,2.65,20240102,2270,-9.69,20240425,1969,4.11,20231121,0.00,N,455310,100,5 억,,487,N,N,0,N,00,N diff --git a/455900/price/prices-20241101.csv b/455900/price/prices-20241101.csv index 5d8332eba8b9..e565b538b42f 100644 --- a/455900/price/prices-20241101.csv +++ b/455900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161213,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24100,650,2,2.77,8606684300,352859,176.39,23800,25150,23650,30450,16450,23450,24391.81,0.47,0,-13755,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3602,-30.74,36.91,12,2.36,-784.00,653.00,77700,20240326,-68.98,20500,20240805,17.56,77700,-68.98,20240326,20500,17.56,20240805,77700,-68.98,20240326,20500,17.56,20240805,1.34,N,455900,500,74 억,,70049,N,N,293,N,00,N +20241119,151237,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24100,650,2,2.77,8403740600,344428,172.17,23800,25150,23650,30450,16450,23450,24399.12,0.47,0,-15300,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3602,-30.74,36.91,12,2.30,-784.00,653.00,77700,20240326,-68.98,20500,20240805,17.56,77700,-68.98,20240326,20500,17.56,20240805,77700,-68.98,20240326,20500,17.56,20240805,1.34,N,455900,500,74 억,,70049,N,N,376,N,00,N +20241119,141233,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23900,450,2,1.92,7897923200,323260,161.59,23800,25150,23650,30450,16450,23450,24432.11,0.47,0,-20975,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3572,-30.48,36.60,12,2.16,-784.00,653.00,77700,20240326,-69.24,20500,20240805,16.59,77700,-69.24,20240326,20500,16.59,20240805,77700,-69.24,20240326,20500,16.59,20240805,1.34,N,455900,500,74 억,,70049,N,N,376,N,00,N +20241119,131237,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24050,600,2,2.56,7425697000,303551,151.74,23800,25150,23650,30450,16450,23450,24462.77,0.47,0,-21291,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3594,-30.68,36.83,12,2.03,-784.00,653.00,77700,20240326,-69.05,20500,20240805,17.32,77700,-69.05,20240326,20500,17.32,20240805,77700,-69.05,20240326,20500,17.32,20240805,1.34,N,455900,500,74 억,,70049,N,N,376,N,00,N +20241119,121223,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23950,500,2,2.13,7098579350,289953,144.94,23800,25150,23650,30450,16450,23450,24481.83,0.47,0,-22181,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3579,-30.55,36.68,12,1.94,-784.00,653.00,77700,20240326,-69.18,20500,20240805,16.83,77700,-69.18,20240326,20500,16.83,20240805,77700,-69.18,20240326,20500,16.83,20240805,1.34,N,455900,500,74 억,,70049,N,N,376,N,00,N +20241119,111236,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24100,650,2,2.77,6624746150,270346,135.14,23800,25150,23650,30450,16450,23450,24504.69,0.47,0,-21271,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3602,-30.74,36.91,12,1.81,-784.00,653.00,77700,20240326,-68.98,20500,20240805,17.56,77700,-68.98,20240326,20500,17.56,20240805,77700,-68.98,20240326,20500,17.56,20240805,1.34,N,455900,500,74 억,,70049,N,N,376,N,00,N +20241119,101301,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24350,900,2,3.84,5759775250,234421,117.18,23800,25150,23650,30450,16450,23450,24570.22,0.47,0,-24258,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3639,-31.06,37.29,12,1.57,-784.00,653.00,77700,20240326,-68.66,20500,20240805,18.78,77700,-68.66,20240326,20500,18.78,20240805,77700,-68.66,20240326,20500,18.78,20240805,1.34,N,455900,500,74 억,,70049,N,N,376,N,00,N +20241119,091302,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,24250,800,2,3.41,845195500,35090,17.54,23800,24450,23650,30450,16450,23450,24086.51,0.47,0,-4858,25216,24332,23466,22582,21716,24775,23025,75,7000,500,14530,50,1,14945381,3624,-30.93,37.14,12,0.23,-784.00,653.00,77700,20240326,-68.79,20500,20240805,18.29,77700,-68.79,20240326,20500,18.29,20240805,77700,-68.79,20240326,20500,18.29,20240805,1.34,N,455900,500,74 억,,70049,N,N,376,N,00,N 20241118,161220,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23450,600,2,2.63,4655783450,197206,96.06,22850,24350,22600,29700,16000,22850,23610.09,0.21,0,38044,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3505,-29.91,35.91,12,1.32,-784.00,653.00,77700,20240326,-69.82,20500,20240805,14.39,77700,-69.82,20240326,20500,14.39,20240805,77700,-69.82,20240326,20500,14.39,20240805,1.39,N,455900,500,74 억,,31889,N,N,376,N,00,N 20241118,151236,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23450,600,2,2.63,4498990400,190522,92.81,22850,24350,22600,29700,16000,22850,23614.05,0.21,0,37929,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3505,-29.91,35.91,12,1.27,-784.00,653.00,77700,20240326,-69.82,20500,20240805,14.39,77700,-69.82,20240326,20500,14.39,20240805,77700,-69.82,20240326,20500,14.39,20240805,1.39,N,455900,500,74 억,,31889,N,N,12,N,00,N 20241118,141241,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,23450,600,2,2.63,4163727850,176193,85.83,22850,24350,22600,29700,16000,22850,23631.66,0.21,0,35754,24083,23466,22533,21916,20983,23775,22225,75,6850,500,14160,50,1,14945381,3505,-29.91,35.91,12,1.18,-784.00,653.00,77700,20240326,-69.82,20500,20240805,14.39,77700,-69.82,20240326,20500,14.39,20240805,77700,-69.82,20240326,20500,14.39,20240805,1.39,N,455900,500,74 억,,31889,N,N,12,N,00,N diff --git a/455910/price/prices-20241101.csv b/455910/price/prices-20241101.csv index 09358245ca57..0806c1530483 100644 --- a/455910/price/prices-20241101.csv +++ b/455910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161213,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,5,2,0.24,79562770,38915,639.73,2045,2085,2035,2665,1435,2050,2044.53,0.03,0,11782,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,103,120.88,1.14,12,0.78,17.00,1805.00,2295,20240329,-10.46,1951,20231120,5.33,2295,-10.46,20240329,2030,1.23,20241115,2295,-10.46,20240329,1951,5.33,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N +20241119,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,75224570,36804,605.03,2045,2085,2035,2665,1435,2050,2043.92,0.03,0,13638,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,103,121.18,1.14,12,0.73,17.00,1805.00,2295,20240329,-10.24,1951,20231120,5.59,2295,-10.24,20240329,2030,1.48,20241115,2295,-10.24,20240329,1951,5.59,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N +20241119,141233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,74768435,36583,601.40,2045,2085,2035,2665,1435,2050,2043.80,0.03,0,13599,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,104,121.47,1.14,12,0.73,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,1951,5.84,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N +20241119,131237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,15,2,0.73,73874290,36150,594.28,2045,2085,2035,2665,1435,2050,2043.55,0.03,0,13366,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,104,121.47,1.14,12,0.72,17.00,1805.00,2295,20240329,-10.02,1951,20231120,5.84,2295,-10.02,20240329,2030,1.72,20241115,2295,-10.02,20240329,1951,5.84,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N +20241119,121223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,20,2,0.98,73454420,35947,590.94,2045,2085,2035,2665,1435,2050,2043.41,0.03,0,13163,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,104,121.76,1.15,12,0.72,17.00,1805.00,2295,20240329,-9.80,1951,20231120,6.10,2295,-9.80,20240329,2030,1.97,20241115,2295,-9.80,20240329,1951,6.10,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N +20241119,111236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,20,2,0.98,70897000,34702,570.48,2045,2085,2035,2665,1435,2050,2043.02,0.03,0,11945,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,104,121.76,1.15,12,0.69,17.00,1805.00,2295,20240329,-9.80,1951,20231120,6.10,2295,-9.80,20240329,2030,1.97,20241115,2295,-9.80,20240329,1951,6.10,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N +20241119,101302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,10,2,0.49,22223150,10867,178.65,2045,2060,2045,2665,1435,2050,2045.01,0.03,0,6165,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,103,121.18,1.14,12,0.22,17.00,1805.00,2295,20240329,-10.24,1951,20231120,5.59,2295,-10.24,20240329,2030,1.48,20241115,2295,-10.24,20240329,1951,5.59,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N +20241119,091302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,-5,5,-0.24,2045000,1000,16.44,2045,2045,2045,2665,1435,2050,2045.00,0.03,0,0,2060,2055,2045,2040,2030,2057,2042,5,615,100,1510,5,1,5020000,103,120.29,1.13,12,0.02,17.00,1805.00,2295,20240329,-10.89,1951,20231120,4.82,2295,-10.89,20240329,2030,0.74,20241115,2295,-10.89,20240329,1951,4.82,20231120,0.00,N,455910,100,5 억,,1446,N,N,0,N,00,N 20241118,161220,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,12465470,6083,12.85,2035,2050,2035,2650,1430,2040,2049.23,0.03,0,2031,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.59,1.14,12,0.12,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N 20241118,151236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,12379370,6041,12.76,2035,2050,2035,2650,1430,2040,2049.23,0.03,0,1993,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.59,1.14,12,0.12,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N 20241118,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,10,2,0.49,11194995,5463,11.54,2035,2050,2035,2650,1430,2040,2049.24,0.03,0,1654,2073,2056,2043,2026,2013,2050,2020,5,610,100,1500,5,1,5020000,103,120.59,1.14,12,0.11,17.00,1805.00,2295,20240329,-10.68,1951,20231120,5.07,2295,-10.68,20240329,2030,0.99,20241115,2295,-10.68,20240329,1951,5.07,20231120,0.00,N,455910,100,5 억,,1549,N,N,0,N,00,N diff --git a/456010/price/prices-20241101.csv b/456010/price/prices-20241101.csv index 04f99ebf4c9b..ea5c568c065c 100644 --- a/456010/price/prices-20241101.csv +++ b/456010/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161213,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5960,-20,5,-0.33,810382510,137276,77.05,5930,6000,5830,7770,4190,5980,5902.07,1.18,0,-16284,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,788,-7.26,7.04,12,1.04,-821.00,847.00,36950,20240517,-83.87,5590,20241115,6.62,36950,-83.87,20240517,5590,6.62,20241115,36950,-83.87,20240517,5590,6.62,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N +20241119,151238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5910,-70,5,-1.17,779156160,132024,74.11,5930,6000,5830,7770,4190,5980,5900.32,1.18,0,-14478,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,781,-7.20,6.98,12,1.00,-821.00,847.00,36950,20240517,-84.01,5590,20241115,5.72,36950,-84.01,20240517,5590,5.72,20241115,36950,-84.01,20240517,5590,5.72,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N +20241119,141234,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5920,-60,5,-1.00,692573000,117333,65.86,5930,6000,5830,7770,4190,5980,5901.17,1.18,0,-13347,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,783,-7.21,6.99,12,0.89,-821.00,847.00,36950,20240517,-83.98,5590,20241115,5.90,36950,-83.98,20240517,5590,5.90,20241115,36950,-83.98,20240517,5590,5.90,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N +20241119,131237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5880,-100,5,-1.67,547661110,92731,52.05,5930,6000,5830,7770,4190,5980,5904.14,1.18,0,-504,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,777,-7.16,6.94,12,0.70,-821.00,847.00,36950,20240517,-84.09,5590,20241115,5.19,36950,-84.09,20240517,5590,5.19,20241115,36950,-84.09,20240517,5590,5.19,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N +20241119,121223,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,-90,5,-1.51,512271560,86716,48.67,5930,6000,5830,7770,4190,5980,5905.60,1.18,0,-374,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,779,-7.17,6.95,12,0.66,-821.00,847.00,36950,20240517,-84.06,5590,20241115,5.37,36950,-84.06,20240517,5590,5.37,20241115,36950,-84.06,20240517,5590,5.37,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N +20241119,111236,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5850,-130,5,-2.17,439010710,74226,41.66,5930,6000,5830,7770,4190,5980,5912.54,1.18,0,-6434,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,773,-7.13,6.91,12,0.56,-821.00,847.00,36950,20240517,-84.17,5590,20241115,4.65,36950,-84.17,20240517,5590,4.65,20241115,36950,-84.17,20240517,5590,4.65,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N +20241119,101302,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,-90,5,-1.51,343550770,57985,32.55,5930,6000,5860,7770,4190,5980,5922.68,1.18,0,-5814,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,779,-7.17,6.95,12,0.44,-821.00,847.00,36950,20240517,-84.06,5590,20241115,5.37,36950,-84.06,20240517,5590,5.37,20241115,36950,-84.06,20240517,5590,5.37,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N +20241119,091303,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5890,-90,5,-1.51,175492190,29566,16.60,5930,6000,5880,7770,4190,5980,5932.10,1.18,0,-2113,6366,6172,5956,5762,5546,6270,5860,66,1790,500,3700,10,1,13221896,779,-7.17,6.95,12,0.22,-821.00,847.00,36950,20240517,-84.06,5590,20241115,5.37,36950,-84.06,20240517,5590,5.37,20241115,36950,-84.06,20240517,5590,5.37,20241115,3.26,N,456010,500,66 억,,155730,N,N,0,N,00,N 20241118,161220,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5980,80,2,1.36,1053018360,175354,78.74,5830,6150,5740,7670,4130,5900,6005.48,1.00,0,23492,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,791,-7.28,7.06,12,1.33,-821.00,847.00,36950,20240517,-83.82,5590,20241115,6.98,36950,-83.82,20240517,5590,6.98,20241115,36950,-83.82,20240517,5590,6.98,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N 20241118,151237,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,6030,130,2,2.20,988087440,164523,73.88,5830,6150,5740,7670,4130,5900,6006.16,1.00,0,20022,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,797,-7.34,7.12,12,1.24,-821.00,847.00,36950,20240517,-83.68,5590,20241115,7.87,36950,-83.68,20240517,5590,7.87,20241115,36950,-83.68,20240517,5590,7.87,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N 20241118,141241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,5990,90,2,1.53,766164890,127958,57.46,5830,6150,5740,7670,4130,5900,5988.05,1.00,0,17931,6186,6042,5816,5672,5446,6115,5745,66,1770,500,3650,10,1,13221896,792,-7.30,7.07,12,0.97,-821.00,847.00,36950,20240517,-83.79,5590,20241115,7.16,36950,-83.79,20240517,5590,7.16,20241115,36950,-83.79,20240517,5590,7.16,20241115,3.28,N,456010,500,66 억,,132242,N,N,0,N,00,N diff --git a/456040/price/prices-20241101.csv b/456040/price/prices-20241101.csv index 9975bcb1c6b0..ee89b0d17278 100644 --- a/456040/price/prices-20241101.csv +++ b/456040/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161213,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59700,1600,2,2.75,668044500,11320,66.76,57800,59700,57700,75500,40700,58100,59005.26,9.44,0,3021,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5345,8.50,0.45,12,0.13,7020.00,132882.00,117200,20231122,-49.06,54700,20241115,9.14,112100,-46.74,20240102,54700,9.14,20241115,117200,-49.06,20231122,54700,9.14,20241115,0.91,N,456040,5000,447 억,,845198,N,N,7,N,00,N +20241119,151238,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59500,1400,2,2.41,581791000,9874,58.23,57800,59500,57700,75500,40700,58100,58921.51,9.44,0,2946,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5327,8.48,0.45,12,0.11,7020.00,132882.00,117200,20231122,-49.23,54700,20241115,8.78,112100,-46.92,20240102,54700,8.78,20241115,117200,-49.23,20231122,54700,8.78,20241115,0.91,N,456040,5000,447 억,,845198,N,N,15,N,00,N +20241119,141234,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59300,1200,2,2.07,476722900,8103,47.79,57800,59500,57700,75500,40700,58100,58832.89,9.44,0,2615,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5309,8.45,0.45,12,0.09,7020.00,132882.00,117200,20231122,-49.40,54700,20241115,8.41,112100,-47.10,20240102,54700,8.41,20241115,117200,-49.40,20231122,54700,8.41,20241115,0.91,N,456040,5000,447 억,,845198,N,N,15,N,00,N +20241119,131238,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,59100,1000,2,1.72,365645000,6229,36.73,57800,59100,57700,75500,40700,58100,58700.43,9.44,0,1797,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5291,8.42,0.44,12,0.07,7020.00,132882.00,117200,20231122,-49.57,54700,20241115,8.04,112100,-47.28,20240102,54700,8.04,20241115,117200,-49.57,20231122,54700,8.04,20241115,0.91,N,456040,5000,447 억,,845198,N,N,15,N,00,N +20241119,121224,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58900,800,2,1.38,315228100,5374,31.69,57800,59100,57700,75500,40700,58100,58658.00,9.44,0,1422,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5273,8.39,0.44,12,0.06,7020.00,132882.00,117200,20231122,-49.74,54700,20241115,7.68,112100,-47.46,20240102,54700,7.68,20241115,117200,-49.74,20231122,54700,7.68,20241115,0.91,N,456040,5000,447 억,,845198,N,N,15,N,00,N +20241119,111237,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58900,800,2,1.38,241764800,4128,24.34,57800,59100,57700,75500,40700,58100,58567.05,9.44,0,794,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5273,8.39,0.44,12,0.05,7020.00,132882.00,117200,20231122,-49.74,54700,20241115,7.68,112100,-47.46,20240102,54700,7.68,20241115,117200,-49.74,20231122,54700,7.68,20241115,0.91,N,456040,5000,447 억,,845198,N,N,15,N,00,N +20241119,101302,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58600,500,2,0.86,98610600,1693,9.98,57800,58600,57700,75500,40700,58100,58246.07,9.44,0,92,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5246,8.35,0.44,12,0.02,7020.00,132882.00,117200,20231122,-50.00,54700,20241115,7.13,112100,-47.73,20240102,54700,7.13,20241115,117200,-50.00,20231122,54700,7.13,20241115,0.91,N,456040,5000,447 억,,845198,N,N,15,N,00,N +20241119,091303,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58000,-100,5,-0.17,24246100,419,2.47,57800,58000,57700,75500,40700,58100,57866.59,9.44,0,-14,60366,59232,58266,57132,56166,59800,57700,448,17400,5000,40670,100,1,8952495,5192,8.26,0.44,12,0.00,7020.00,132882.00,117200,20231122,-50.51,54700,20241115,6.03,112100,-48.26,20240102,54700,6.03,20241115,117200,-50.51,20231122,54700,6.03,20241115,0.91,N,456040,5000,447 억,,845198,N,N,15,N,00,N 20241118,161220,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58100,200,2,0.35,989323400,16948,78.79,57900,59400,57300,75200,40600,57900,58374.35,9.42,0,226,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5201,8.28,0.44,12,0.19,7020.00,132882.00,117200,20231122,-50.43,54700,20241115,6.22,112100,-48.17,20240102,54700,6.22,20241115,117200,-50.43,20231122,54700,6.22,20241115,0.92,N,456040,5000,447 억,,843174,N,N,15,N,00,N 20241118,151237,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,58100,200,2,0.35,957523200,16401,76.25,57900,59400,57300,75200,40600,57900,58382.03,9.42,0,8,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5201,8.28,0.44,12,0.18,7020.00,132882.00,117200,20231122,-50.43,54700,20241115,6.22,112100,-48.17,20240102,54700,6.22,20241115,117200,-50.43,20231122,54700,6.22,20241115,0.92,N,456040,5000,447 억,,843174,N,N,0,N,00,N 20241118,141241,55,40.00,KOSPI,,화학,N,N,N,Y,40,N,57900,0,3,0.00,808083000,13825,64.27,57900,59400,57300,75200,40600,57900,58450.89,9.42,0,-544,60300,59100,56900,55700,53500,59700,56300,448,17300,5000,40530,100,1,8952495,5183,8.25,0.44,12,0.15,7020.00,132882.00,117200,20231122,-50.60,54700,20241115,5.85,112100,-48.35,20240102,54700,5.85,20241115,117200,-50.60,20231122,54700,5.85,20241115,0.92,N,456040,5000,447 억,,843174,N,N,0,N,00,N diff --git a/456070/price/prices-20241101.csv b/456070/price/prices-20241101.csv index 1695ad95b436..72c91068110b 100644 --- a/456070/price/prices-20241101.csv +++ b/456070/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161214,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13770,-660,5,-4.57,11257586630,814754,270.24,14440,14530,13360,18750,10110,14430,13817.18,4.96,0,-146488,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1472,-286.88,3.20,12,7.62,-48.00,4305.00,45800,20240823,-69.93,13360,20241119,3.07,45800,-69.93,20240823,13360,3.07,20241119,45800,-69.93,20240823,13360,3.07,20241119,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N +20241119,151238,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13820,-610,5,-4.23,11025710550,797953,264.67,14440,14530,13360,18750,10110,14430,13817.49,4.96,0,-152656,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1477,-287.92,3.21,12,7.46,-48.00,4305.00,45800,20240823,-69.83,13360,20241119,3.44,45800,-69.83,20240823,13360,3.44,20241119,45800,-69.83,20240823,13360,3.44,20241119,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N +20241119,141234,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13680,-750,5,-5.20,10286734920,744090,246.80,14440,14530,13360,18750,10110,14430,13824.58,4.96,0,-180956,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1462,-285.00,3.18,12,6.96,-48.00,4305.00,45800,20240823,-70.13,13360,20241119,2.40,45800,-70.13,20240823,13360,2.40,20241119,45800,-70.13,20240823,13360,2.40,20241119,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N +20241119,131238,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13680,-750,5,-5.20,9949779840,719441,238.63,14440,14530,13360,18750,10110,14430,13829.88,4.96,0,-189076,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1462,-285.00,3.18,12,6.73,-48.00,4305.00,45800,20240823,-70.13,13360,20241119,2.40,45800,-70.13,20240823,13360,2.40,20241119,45800,-70.13,20240823,13360,2.40,20241119,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N +20241119,121224,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13500,-930,5,-6.44,9297337550,671321,222.67,14440,14530,13360,18750,10110,14430,13849.32,4.96,0,-204928,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1443,-281.25,3.14,12,6.28,-48.00,4305.00,45800,20240823,-70.52,13360,20241119,1.05,45800,-70.52,20240823,13360,1.05,20241119,45800,-70.52,20240823,13360,1.05,20241119,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N +20241119,111237,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,13550,-880,5,-6.10,8324462940,599054,198.70,14440,14530,13430,18750,10110,14430,13896.01,4.96,0,-192867,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1449,-282.29,3.15,12,5.60,-48.00,4305.00,45800,20240823,-70.41,13430,20241119,0.89,45800,-70.41,20240823,13430,0.89,20241119,45800,-70.41,20240823,13430,0.89,20241119,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N +20241119,101302,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13980,-450,5,-3.12,3577218310,253541,84.10,14440,14530,13840,18750,10110,14430,14109.03,4.96,0,-87019,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1495,-291.25,3.25,12,2.37,-48.00,4305.00,45800,20240823,-69.48,13620,20241115,2.64,45800,-69.48,20240823,13620,2.64,20241115,45800,-69.48,20240823,13620,2.64,20241115,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N +20241119,091303,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14180,-250,5,-1.73,483437740,33788,11.21,14440,14530,14090,18750,10110,14430,14307.97,4.96,0,-12433,14996,14712,14216,13932,13436,14855,14075,53,4320,500,10100,10,1,10690277,1516,-295.42,3.29,12,0.32,-48.00,4305.00,45800,20240823,-69.04,13620,20241115,4.11,45800,-69.04,20240823,13620,4.11,20241115,45800,-69.04,20240823,13620,4.11,20241115,2.36,N,456070,500,53 억,,529946,N,N,0,N,00,N 20241118,161221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14430,300,2,2.12,4158206090,293689,84.79,14150,14500,13720,18360,9900,14130,14157.93,4.76,0,19842,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1543,-300.62,3.35,12,2.75,-48.00,4305.00,45800,20240823,-68.49,13620,20241115,5.95,45800,-68.49,20240823,13620,5.95,20241115,45800,-68.49,20240823,13620,5.95,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N 20241118,151237,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14290,160,2,1.13,3881309140,274458,79.24,14150,14500,13720,18360,9900,14130,14141.73,4.76,0,17588,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1528,-297.71,3.32,12,2.57,-48.00,4305.00,45800,20240823,-68.80,13620,20241115,4.92,45800,-68.80,20240823,13620,4.92,20241115,45800,-68.80,20240823,13620,4.92,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N 20241118,141242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,14210,80,2,0.57,3581205650,253362,73.15,14150,14500,13720,18360,9900,14130,14134.74,4.76,0,11737,14776,14452,14036,13712,13296,14615,13875,53,4230,500,9890,10,1,10690277,1519,-296.04,3.30,12,2.37,-48.00,4305.00,45800,20240823,-68.97,13620,20241115,4.33,45800,-68.97,20240823,13620,4.33,20241115,45800,-68.97,20240823,13620,4.33,20241115,2.40,N,456070,500,53 억,,508610,N,N,0,N,00,N diff --git a/456190/price/prices-20241101.csv b/456190/price/prices-20241101.csv index 69085b6b2740..1487627cbdac 100644 --- a/456190/price/prices-20241101.csv +++ b/456190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161214,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241119,151239,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241119,141235,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241119,131238,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241119,121224,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241119,111237,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241119,101303,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N +20241119,091304,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241118,161221,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241118,151237,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N 20241118,141242,57,100.00,KONEX,,,N,N,N,N, ,N,16800,0,3,0.00,0,0,0.00,0,0,0,19320,14280,16800,0.00,0.00,0,0,16800,16800,16800,16800,16800,16800,16800,9,2520,500,11080,10,1,1754286,295,54.19,4.45,12,0.00,310.00,3778.00,21000,20240226,-20.00,16320,20240819,2.94,21000,-20.00,20240226,16320,2.94,20240819,21000,-20.00,20240226,16320,2.94,20240819,0.00,N,456190,500,8 억,,0,N,N,0,N,00,N diff --git a/456440/price/prices-20241101.csv b/456440/price/prices-20241101.csv index 4aa4c38b439e..264c7731ca44 100644 --- a/456440/price/prices-20241101.csv +++ b/456440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161214,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241119,151239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241119,141235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241119,131239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241119,121225,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241119,111238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241119,101303,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N +20241119,091304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241118,161221,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241118,151238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N 20241118,141242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.05,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,5315000,121,75.83,1.15,12,0.00,30.00,1971.00,2395,20240216,-5.01,2050,20231115,10.98,2395,-5.01,20240216,2095,8.59,20240102,2395,-5.01,20240216,2060,10.44,20231120,0.13,N,456440,100,5 억,,2524,N,N,0,N,00,N diff --git a/456490/price/prices-20241101.csv b/456490/price/prices-20241101.csv index 14da8aa95cc0..eb593c887c95 100644 --- a/456490/price/prices-20241101.csv +++ b/456490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161214,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2788405,1331,3.95,2100,2140,2090,2730,1470,2100,2094.97,0.05,0,-32,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,88,130.94,1.07,12,0.03,16.00,1964.00,2355,20240502,-11.04,2035,20231116,2.95,2355,-11.04,20240502,2060,1.70,20241114,2355,-11.04,20240502,2035,2.95,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N +20241119,151239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,2303520,1099,3.26,2100,2140,2090,2730,1470,2100,2096.01,0.05,0,-31,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,88,130.62,1.06,12,0.03,16.00,1964.00,2355,20240502,-11.25,2035,20231116,2.70,2355,-11.25,20240502,2060,1.46,20241114,2355,-11.25,20240502,2035,2.70,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N +20241119,141235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,2234545,1066,3.17,2100,2140,2090,2730,1470,2100,2096.20,0.05,0,-31,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,88,130.62,1.06,12,0.03,16.00,1964.00,2355,20240502,-11.25,2035,20231116,2.70,2355,-11.25,20240502,2060,1.46,20241114,2355,-11.25,20240502,2035,2.70,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N +20241119,131239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-10,5,-0.48,2234545,1066,3.17,2100,2140,2090,2730,1470,2100,2096.20,0.05,0,-31,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,88,130.62,1.06,12,0.03,16.00,1964.00,2355,20240502,-11.25,2035,20231116,2.70,2355,-11.25,20240502,2060,1.46,20241114,2355,-11.25,20240502,2035,2.70,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N +20241119,121225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2052715,979,2.91,2100,2140,2090,2730,1470,2100,2096.75,0.05,0,-31,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,88,130.94,1.07,12,0.02,16.00,1964.00,2355,20240502,-11.04,2035,20231116,2.95,2355,-11.04,20240502,2060,1.70,20241114,2355,-11.04,20240502,2035,2.95,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N +20241119,111238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-5,5,-0.24,2042240,974,2.89,2100,2140,2090,2730,1470,2100,2096.76,0.05,0,-31,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,88,130.94,1.07,12,0.02,16.00,1964.00,2355,20240502,-11.04,2035,20231116,2.95,2355,-11.04,20240502,2060,1.70,20241114,2355,-11.04,20240502,2035,2.95,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N +20241119,101303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,40,2,1.90,942880,450,1.34,2100,2140,2090,2730,1470,2100,2095.29,0.05,0,0,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,90,133.75,1.09,12,0.01,16.00,1964.00,2355,20240502,-9.13,2035,20231116,5.16,2355,-9.13,20240502,2060,3.88,20241114,2355,-9.13,20240502,2035,5.16,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N +20241119,091304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,0,3,0.00,0,0,0.00,0,0,0,2730,1470,2100,0.00,0.05,0,0,2156,2127,2111,2082,2066,2120,2075,4,630,100,1510,5,1,4200000,88,131.25,1.07,12,0.00,16.00,1964.00,2355,20240502,-10.83,2035,20231116,3.19,2355,-10.83,20240502,2060,1.94,20241114,2355,-10.83,20240502,2035,3.19,20231120,0.10,N,456490,100,4 억,,1927,N,N,0,N,00,N 20241118,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-20,5,-0.94,70943475,33664,84.66,2110,2140,2095,2755,1485,2120,2107.40,0.04,0,-2819,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,88,131.25,1.07,12,0.80,16.00,1964.00,2355,20240502,-10.83,2035,20231116,3.19,2355,-10.83,20240502,2060,1.94,20241114,2355,-10.83,20240502,2035,3.19,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N 20241118,151238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,66499340,31549,79.34,2110,2140,2095,2755,1485,2120,2107.81,0.04,0,-2630,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,88,131.56,1.07,12,0.75,16.00,1964.00,2355,20240502,-10.62,2035,20231116,3.44,2355,-10.62,20240502,2060,2.18,20241114,2355,-10.62,20240502,2035,3.44,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N 20241118,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-15,5,-0.71,53483035,25368,63.80,2110,2140,2095,2755,1485,2120,2108.29,0.04,0,-2630,2173,2146,2103,2076,2033,2160,2090,4,635,100,1520,5,1,4200000,88,131.56,1.07,12,0.60,16.00,1964.00,2355,20240502,-10.62,2035,20231116,3.44,2355,-10.62,20240502,2060,2.18,20241114,2355,-10.62,20240502,2035,3.44,20231120,0.10,N,456490,100,4 억,,1746,N,N,0,N,00,N diff --git a/456570/price/prices-20241101.csv b/456570/price/prices-20241101.csv index 32be3038a480..5c6ab253f758 100644 --- a/456570/price/prices-20241101.csv +++ b/456570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161215,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,2537140,209,232.22,12300,12300,12100,14140,10460,12300,12139.43,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241119,151240,57,100.00,KONEX,,,N,N,N,N, ,N,12100,-200,5,-1.63,2524840,208,231.11,12300,12300,12100,14140,10460,12300,12138.65,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,599,20.86,-5.05,12,0.00,580.00,-2396.00,26500,20240320,-54.34,5900,20231205,105.08,26500,-54.34,20240320,8000,51.25,20240102,26500,-54.34,20240320,5900,105.08,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241119,141235,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,1507700,124,137.78,12300,12300,12100,14140,10460,12300,12158.87,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241119,131239,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,1470800,121,134.44,12300,12300,12100,14140,10460,12300,12155.37,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241119,121225,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,1433900,118,131.11,12300,12300,12100,14140,10460,12300,12151.69,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241119,111238,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,332100,27,30.00,12300,12300,12300,14140,10460,12300,12300.00,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241119,101303,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,0,0,0.00,0,0,0,14140,10460,12300,0.00,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N +20241119,091304,57,100.00,KONEX,,,N,N,N,N, ,N,12300,0,3,0.00,0,0,0.00,0,0,0,14140,10460,12300,0.00,0.00,0,0,12366,12332,12266,12232,12166,12350,12250,25,1840,500,7380,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241118,161222,57,100.00,KONEX,,,N,N,N,N, ,N,12300,-170,5,-1.36,1098100,90,22.44,12200,12300,12200,14340,10600,12470,12201.11,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241118,151238,57,100.00,KONEX,,,N,N,N,N, ,N,12300,-170,5,-1.36,1098100,90,22.44,12200,12300,12200,14340,10600,12470,12201.11,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N 20241118,141243,57,100.00,KONEX,,,N,N,N,N, ,N,12300,-170,5,-1.36,1098100,90,22.44,12200,12300,12200,14340,10600,12470,12201.11,0.00,0,0,12810,12640,12320,12150,11830,12725,12235,25,1870,500,7480,10,1,4950985,609,21.21,-5.13,12,0.00,580.00,-2396.00,26500,20240320,-53.58,5900,20231205,108.47,26500,-53.58,20240320,8000,53.75,20240102,26500,-53.58,20240320,5900,108.47,20231205,0.00,N,456570,500,24 억,,0,N,N,0,N,00,N diff --git a/456700/price/prices-20241101.csv b/456700/price/prices-20241101.csv index 5d717bb44b3f..16e22d00ebf6 100644 --- a/456700/price/prices-20241101.csv +++ b/456700/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161215,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241119,151240,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241119,141236,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241119,131239,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241119,121225,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241119,111238,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241119,101304,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N +20241119,091305,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231110,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241118,161222,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241118,151238,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N 20241118,141243,57,100.00,KONEX,,,N,N,N,N, ,N,19000,0,3,0.00,0,0,0.00,0,0,0,21850,16150,19000,0.00,0.00,0,0,19000,19000,19000,19000,19000,19000,19000,5,2850,500,12920,10,1,900000,171,29.97,1.01,12,0.00,634.00,18785.00,25000,20231109,-24.00,19000,20241112,0.00,25000,-24.00,20240102,19000,0.00,20241112,25000,-24.00,20231120,19000,0.00,20241112,0.00,N,456700,500,4 억,,0,N,N,0,N,00,N diff --git a/457190/price/prices-20241101.csv b/457190/price/prices-20241101.csv index 490c35814a33..ce732df6421c 100644 --- a/457190/price/prices-20241101.csv +++ b/457190/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161215,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32350,300,2,0.94,7109811300,222512,58.67,32050,32400,31350,41650,22450,32050,31948.16,6.98,0,-2732,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9772,-144.42,8.98,12,0.74,-224.00,3601.00,81400,20240318,-60.26,26700,20240805,21.16,81400,-60.26,20240318,26700,21.16,20240805,407000,-92.05,20240318,26700,21.16,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,432,N,00,N +20241119,151240,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32250,200,2,0.62,6536280900,204748,53.98,32050,32400,31350,41650,22450,32050,31923.36,6.98,0,-4209,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9742,-143.97,8.96,12,0.68,-224.00,3601.00,81400,20240318,-60.38,26700,20240805,20.79,81400,-60.38,20240318,26700,20.79,20240805,407000,-92.08,20240318,26700,20.79,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,411,N,00,N +20241119,141236,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32250,200,2,0.62,5559217000,174438,45.99,32050,32300,31350,41650,22450,32050,31869.01,6.98,0,-9427,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9742,-143.97,8.96,12,0.58,-224.00,3601.00,81400,20240318,-60.38,26700,20240805,20.79,81400,-60.38,20240318,26700,20.79,20240805,407000,-92.08,20240318,26700,20.79,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,411,N,00,N +20241119,131240,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31900,-150,5,-0.47,4482030050,140845,37.14,32050,32300,31350,41650,22450,32050,31821.97,6.98,0,-19045,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9636,-142.41,8.86,12,0.47,-224.00,3601.00,81400,20240318,-60.81,26700,20240805,19.48,81400,-60.81,20240318,26700,19.48,20240805,407000,-92.16,20240318,26700,19.48,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,411,N,00,N +20241119,121226,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31850,-200,5,-0.62,4132728900,129879,34.24,32050,32300,31350,41650,22450,32050,31819.33,6.98,0,-17475,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9621,-142.19,8.84,12,0.43,-224.00,3601.00,81400,20240318,-60.87,26700,20240805,19.29,81400,-60.87,20240318,26700,19.29,20240805,407000,-92.17,20240318,26700,19.29,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,411,N,00,N +20241119,111239,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31800,-250,5,-0.78,3508152600,110232,29.06,32050,32300,31350,41650,22450,32050,31824.59,6.98,0,-15042,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9606,-141.96,8.83,12,0.36,-224.00,3601.00,81400,20240318,-60.93,26700,20240805,19.10,81400,-60.93,20240318,26700,19.10,20240805,407000,-92.19,20240318,26700,19.10,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,411,N,00,N +20241119,101304,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31900,-150,5,-0.47,2744144300,86278,22.75,32050,32300,31350,41650,22450,32050,31805.03,6.98,0,-8552,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9636,-142.41,8.86,12,0.29,-224.00,3601.00,81400,20240318,-60.81,26700,20240805,19.48,81400,-60.81,20240318,26700,19.48,20240805,407000,-92.16,20240318,26700,19.48,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,411,N,00,N +20241119,091305,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,31900,-150,5,-0.47,1001645200,31363,8.27,32050,32300,31650,41650,22450,32050,31936.13,6.98,0,-1933,33983,33016,32433,31466,30883,33500,31950,302,9600,1000,22430,50,1,30208280,9636,-142.41,8.86,12,0.10,-224.00,3601.00,81400,20240318,-60.81,26700,20240805,19.48,81400,-60.81,20240318,26700,19.48,20240805,407000,-92.16,20240318,26700,19.48,20240805,1.69,N,457190,1000,302 억,,2108766,N,N,411,N,00,N 20241118,161222,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32050,-400,5,-1.23,12038389350,370464,51.33,31900,33400,31850,42150,22750,32450,32498.78,6.86,0,35523,35250,33850,32850,31450,30450,33350,30950,302,9700,1000,22710,50,1,30208280,9682,-143.08,8.90,12,1.23,-224.00,3601.00,81400,20240318,-60.63,26700,20240805,20.04,81400,-60.63,20240318,26700,20.04,20240805,407000,-92.13,20240318,26700,20.04,20240805,1.89,N,457190,1000,302 억,,2073650,N,N,411,N,00,N 20241118,151239,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32250,-200,5,-0.62,11392877200,350365,48.54,31900,33400,31850,42150,22750,32450,32517.17,6.86,0,27779,35250,33850,32850,31450,30450,33350,30950,302,9700,1000,22710,50,1,30208280,9742,-143.97,8.96,12,1.16,-224.00,3601.00,81400,20240318,-60.38,26700,20240805,20.79,81400,-60.38,20240318,26700,20.79,20240805,407000,-92.08,20240318,26700,20.79,20240805,1.89,N,457190,1000,302 억,,2073650,N,N,154,N,00,N 20241118,141243,57,100.00,KOSPI200,,화학,N,N,N,N, ,N,32000,-450,5,-1.39,9922417800,304492,42.19,31900,33400,31850,42150,22750,32450,32586.80,6.86,0,15964,35250,33850,32850,31450,30450,33350,30950,302,9700,1000,22710,50,1,30208280,9667,-142.86,8.89,12,1.01,-224.00,3601.00,81400,20240318,-60.69,26700,20240805,19.85,81400,-60.69,20240318,26700,19.85,20240805,407000,-92.14,20240318,26700,19.85,20240805,1.89,N,457190,1000,302 억,,2073650,N,N,154,N,00,N diff --git a/457370/price/prices-20241101.csv b/457370/price/prices-20241101.csv index ddba5e249136..60533cd47525 100644 --- a/457370/price/prices-20241101.csv +++ b/457370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10100,130,2,1.30,1394121340,138296,121.25,9960,10290,9850,12960,6980,9970,10080.65,0.59,0,-23639,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,811,14.99,3.11,12,1.72,674.00,3246.00,33300,20241022,-69.67,9340,20241115,8.14,33300,-69.67,20241022,9340,8.14,20241115,33300,-69.67,20241022,9340,8.14,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N +20241119,151240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10110,140,2,1.40,1340226970,132957,116.57,9960,10290,9850,12960,6980,9970,10080.15,0.59,0,-22709,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,812,15.00,3.11,12,1.66,674.00,3246.00,33300,20241022,-69.64,9340,20241115,8.24,33300,-69.64,20241022,9340,8.24,20241115,33300,-69.64,20241022,9340,8.24,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N +20241119,141236,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10190,220,2,2.21,1163452640,115408,101.19,9960,10290,9850,12960,6980,9970,10081.21,0.59,0,-21260,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,818,15.12,3.14,12,1.44,674.00,3246.00,33300,20241022,-69.40,9340,20241115,9.10,33300,-69.40,20241022,9340,9.10,20241115,33300,-69.40,20241022,9340,9.10,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N +20241119,131240,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10210,240,2,2.41,1018405330,101171,88.70,9960,10290,9850,12960,6980,9970,10066.18,0.59,0,-16887,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,820,15.15,3.15,12,1.26,674.00,3246.00,33300,20241022,-69.34,9340,20241115,9.31,33300,-69.34,20241022,9340,9.31,20241115,33300,-69.34,20241022,9340,9.31,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N +20241119,121226,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,30,2,0.30,623692080,62452,54.76,9960,10200,9850,12960,6980,9970,9986.74,0.59,0,-8533,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,803,14.84,3.08,12,0.78,674.00,3246.00,33300,20241022,-69.97,9340,20241115,7.07,33300,-69.97,20241022,9340,7.07,20241115,33300,-69.97,20241022,9340,7.07,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N +20241119,111239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9990,20,2,0.20,481863640,48239,42.29,9960,10200,9850,12960,6980,9970,9989.09,0.59,0,-4909,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,802,14.82,3.08,12,0.60,674.00,3246.00,33300,20241022,-70.00,9340,20241115,6.96,33300,-70.00,20241022,9340,6.96,20241115,33300,-70.00,20241022,9340,6.96,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N +20241119,101304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10020,50,2,0.50,373501710,37385,32.78,9960,10200,9850,12960,6980,9970,9990.68,0.59,0,-2108,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,804,14.87,3.09,12,0.47,674.00,3246.00,33300,20241022,-69.91,9340,20241115,7.28,33300,-69.91,20241022,9340,7.28,20241115,33300,-69.91,20241022,9340,7.28,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N +20241119,091305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9880,-90,5,-0.90,75990840,7626,6.69,9960,10080,9880,12960,6980,9970,9964.70,0.59,0,-999,10310,10140,10020,9850,9730,10225,9935,40,2990,500,6970,10,1,8027134,793,14.66,3.04,12,0.10,674.00,3246.00,33300,20241022,-70.33,9340,20241115,5.78,33300,-70.33,20241022,9340,5.78,20241115,33300,-70.33,20241022,9340,5.78,20241115,0.00,N,457370,500,40 억,,47569,N,N,0,N,00,N 20241118,161223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9970,160,2,1.63,1121675520,111863,41.47,9950,10190,9900,12750,6870,9810,10027.75,0.37,0,17807,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,800,14.79,3.07,12,1.39,674.00,3246.00,33300,20241022,-70.06,9340,20241115,6.75,33300,-70.06,20241022,9340,6.75,20241115,33300,-70.06,20241022,9340,6.75,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N 20241118,151239,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,9980,170,2,1.73,1041325150,103803,38.48,9950,10190,9900,12750,6870,9810,10031.87,0.37,0,16874,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,801,14.81,3.07,12,1.29,674.00,3246.00,33300,20241022,-70.03,9340,20241115,6.85,33300,-70.03,20241022,9340,6.85,20241115,33300,-70.03,20241022,9340,6.85,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N 20241118,141244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,10000,190,2,1.94,917265120,91398,33.88,9950,10190,9900,12750,6870,9810,10036.09,0.37,0,16507,10576,10192,9766,9382,8956,9980,9170,40,2940,500,6860,10,1,8027134,803,14.84,3.08,12,1.14,674.00,3246.00,33300,20241022,-69.97,9340,20241115,7.07,33300,-69.97,20241022,9340,7.07,20241115,33300,-69.97,20241022,9340,7.07,20241115,0.00,N,457370,500,40 억,,29725,N,N,0,N,00,N diff --git a/457390/price/prices-20241101.csv b/457390/price/prices-20241101.csv index 5b8c67b396a8..29ab7fef01aa 100644 --- a/457390/price/prices-20241101.csv +++ b/457390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161216,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241119,151241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241119,141237,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241119,131240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241119,121226,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241119,111239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241119,101304,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N +20241119,091305,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241118,161223,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241118,151239,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N 20241118,141244,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2385,0,3,0.00,0,0,0.00,0,0,0,3100,1670,2385,0.00,0.19,0,0,2385,2385,2385,2385,2385,2385,2385,7,715,100,0,5,1,7035000,168,119.25,1.22,12,0.00,20.00,1955.00,2480,20240710,-3.83,2045,20231114,16.63,2480,-3.83,20240710,2075,14.94,20240103,2480,-3.83,20240710,2050,16.34,20231214,0.20,N,457390,100,7 억,,13397,N,N,0,N,00,N diff --git a/457550/price/prices-20241101.csv b/457550/price/prices-20241101.csv index 4f2e18a9b0a0..6cb1d9afc0fa 100644 --- a/457550/price/prices-20241101.csv +++ b/457550/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161216,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21800,400,2,1.87,12008699600,542323,173.91,22150,22600,21650,27800,15000,21400,22144.37,0.00,0,-2022,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2021,31.10,4.64,12,5.85,701.00,4701.00,51300,20240531,-57.50,14510,20240909,50.24,51300,-57.50,20240531,14510,50.24,20240909,51300,-57.50,20240531,14510,50.24,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N +20241119,151241,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21850,450,2,2.10,11578109300,522540,167.57,22150,22600,21750,27800,15000,21400,22157.36,0.00,0,-1884,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2026,31.17,4.65,12,5.64,701.00,4701.00,51300,20240531,-57.41,14510,20240909,50.59,51300,-57.41,20240531,14510,50.59,20240909,51300,-57.41,20240531,14510,50.59,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N +20241119,141237,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22000,600,2,2.80,10638729600,479603,153.80,22150,22600,21750,27800,15000,21400,22182.37,0.00,0,-1917,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2040,31.38,4.68,12,5.17,701.00,4701.00,51300,20240531,-57.12,14510,20240909,51.62,51300,-57.12,20240531,14510,51.62,20240909,51300,-57.12,20240531,14510,51.62,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N +20241119,131240,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22100,700,2,3.27,8945248900,403409,129.37,22150,22600,21750,27800,15000,21400,22174.14,0.00,0,3674,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2049,31.53,4.70,12,4.35,701.00,4701.00,51300,20240531,-56.92,14510,20240909,52.31,51300,-56.92,20240531,14510,52.31,20240909,51300,-56.92,20240531,14510,52.31,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N +20241119,121227,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22000,600,2,2.80,7976661800,359805,115.38,22150,22600,21750,27800,15000,21400,22169.40,0.00,0,-4044,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2040,31.38,4.68,12,3.88,701.00,4701.00,51300,20240531,-57.12,14510,20240909,51.62,51300,-57.12,20240531,14510,51.62,20240909,51300,-57.12,20240531,14510,51.62,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N +20241119,111239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22000,600,2,2.80,7492008350,337775,108.32,22150,22600,21750,27800,15000,21400,22180.47,0.00,0,-3315,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2040,31.38,4.68,12,3.64,701.00,4701.00,51300,20240531,-57.12,14510,20240909,51.62,51300,-57.12,20240531,14510,51.62,20240909,51300,-57.12,20240531,14510,51.62,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N +20241119,101305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22200,800,2,3.74,6024770550,271624,87.11,22150,22600,21750,27800,15000,21400,22180.55,0.00,0,-2832,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2058,31.67,4.72,12,2.93,701.00,4701.00,51300,20240531,-56.73,14510,20240909,53.00,51300,-56.73,20240531,14510,53.00,20240909,51300,-56.73,20240531,14510,53.00,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N +20241119,091305,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,22050,650,2,3.04,3573718800,160244,51.39,22150,22600,21950,27800,15000,21400,22301.73,0.00,0,-10529,22466,21932,21366,20832,20266,22200,21100,46,6400,500,14980,50,1,9271339,2044,31.46,4.69,12,1.73,701.00,4701.00,51300,20240531,-57.02,14510,20240909,51.96,51300,-57.02,20240531,14510,51.96,20240909,51300,-57.02,20240531,14510,51.96,20240909,6.06,N,457550,500,46 억,,0,N,N,8,N,00,N 20241118,161223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21400,150,2,0.71,6556564150,305410,74.71,20850,21900,20800,27600,14900,21250,21468.13,0.00,0,9463,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,1984,30.53,4.55,12,3.29,701.00,4701.00,51300,20240531,-58.28,14510,20240909,47.48,51300,-58.28,20240531,14510,47.48,20240909,51300,-58.28,20240531,14510,47.48,20240909,6.39,N,457550,500,46 억,,0,N,N,8,N,00,N 20241118,151239,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21250,0,3,0.00,6335783750,295083,72.18,20850,21900,20800,27600,14900,21250,21471.20,0.00,0,8968,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,1970,30.31,4.52,12,3.18,701.00,4701.00,51300,20240531,-58.58,14510,20240909,46.45,51300,-58.58,20240531,14510,46.45,20240909,51300,-58.58,20240531,14510,46.45,20240909,6.39,N,457550,500,46 억,,0,N,N,1,N,00,N 20241118,141244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,21450,200,2,0.94,5744972800,267465,65.43,20850,21900,20800,27600,14900,21250,21479.36,0.00,0,11014,22216,21732,21316,20832,20416,21525,20625,46,6350,500,14870,50,1,9271339,1989,30.60,4.56,12,2.88,701.00,4701.00,51300,20240531,-58.19,14510,20240909,47.83,51300,-58.19,20240531,14510,47.83,20240909,51300,-58.19,20240531,14510,47.83,20240909,6.39,N,457550,500,46 억,,0,N,N,1,N,00,N diff --git a/457630/price/prices-20241101.csv b/457630/price/prices-20241101.csv index 1ec4190e4a7d..9a7bad623592 100644 --- a/457630/price/prices-20241101.csv +++ b/457630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161216,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,4160280,1957,33.61,2150,2150,2100,2745,1485,2115,2125.85,0.08,0,-8,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,156,112.63,1.12,12,0.03,19.00,1917.00,2290,20240906,-6.55,1812,20231124,18.10,2290,-6.55,20240906,1865,14.75,20240102,2755,-22.32,20240123,2085,2.64,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N +20241119,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,25,2,1.18,4147440,1951,33.51,2150,2150,2100,2745,1485,2115,2125.80,0.08,0,-8,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,156,112.63,1.12,12,0.03,19.00,1917.00,2290,20240906,-6.55,1812,20231124,18.10,2290,-6.55,20240906,1865,14.75,20240102,2755,-22.32,20240123,2085,2.64,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N +20241119,141237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,3407600,1599,27.46,2150,2150,2130,2745,1485,2115,2131.08,0.08,0,-7,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,157,112.89,1.12,12,0.02,19.00,1917.00,2290,20240906,-6.33,1812,20231124,18.38,2290,-6.33,20240906,1865,15.01,20240102,2755,-22.14,20240123,2085,2.88,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N +20241119,131241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,3407600,1599,27.46,2150,2150,2130,2745,1485,2115,2131.08,0.08,0,-7,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,157,112.89,1.12,12,0.02,19.00,1917.00,2290,20240906,-6.33,1812,20231124,18.38,2290,-6.33,20240906,1865,15.01,20240102,2755,-22.14,20240123,2085,2.88,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N +20241119,121227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,30,2,1.42,3407600,1599,27.46,2150,2150,2130,2745,1485,2115,2131.08,0.08,0,-7,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,157,112.89,1.12,12,0.02,19.00,1917.00,2290,20240906,-6.33,1812,20231124,18.38,2290,-6.33,20240906,1865,15.01,20240102,2755,-22.14,20240123,2085,2.88,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N +20241119,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,3007605,1412,24.25,2150,2150,2130,2745,1485,2115,2130.03,0.08,0,-3,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,156,112.37,1.11,12,0.02,19.00,1917.00,2290,20240906,-6.77,1812,20231124,17.83,2290,-6.77,20240906,1865,14.48,20240102,2755,-22.50,20240123,2085,2.40,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N +20241119,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,20,2,0.95,12820,6,0.10,2150,2150,2130,2745,1485,2115,2136.67,0.08,0,-1,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,156,112.37,1.11,12,0.00,19.00,1917.00,2290,20240906,-6.77,1812,20231124,17.83,2290,-6.77,20240906,1865,14.48,20240102,2755,-22.50,20240123,2085,2.40,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N +20241119,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,35,2,1.65,2150,1,0.02,2150,2150,2150,2745,1485,2115,2150.00,0.08,0,0,2165,2140,2120,2095,2075,2130,2085,7,630,100,1310,5,1,7310000,157,113.16,1.12,12,0.00,19.00,1917.00,2290,20240906,-6.11,1812,20231124,18.65,2290,-6.11,20240906,1865,15.28,20240102,2755,-21.96,20240123,2085,3.12,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N 20241118,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-15,5,-0.70,12302955,5823,62.41,2145,2145,2100,2765,1495,2130,2112.82,0.08,0,0,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,155,111.32,1.10,12,0.08,19.00,1917.00,2290,20240906,-7.64,1812,20231124,16.72,2290,-7.64,20240906,1865,13.40,20240102,2755,-23.23,20240123,2085,1.44,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N 20241118,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,0,3,0.00,12252195,5799,62.15,2145,2145,2100,2765,1495,2130,2112.81,0.08,0,24,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,156,112.11,1.11,12,0.08,19.00,1917.00,2290,20240906,-6.99,1812,20231124,17.55,2290,-6.99,20240906,1865,14.21,20240102,2755,-22.69,20240123,2085,2.16,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N 20241118,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,5,2,0.23,8743365,4133,44.30,2145,2145,2110,2765,1495,2130,2115.50,0.08,0,24,2160,2145,2130,2115,2100,2137,2107,7,635,100,1320,5,1,7310000,156,112.37,1.11,12,0.06,19.00,1917.00,2290,20240906,-6.77,1812,20231124,17.83,2290,-6.77,20240906,1865,14.48,20240102,2755,-22.50,20240123,2085,2.40,20240507,0.34,N,457630,100,7 억,,5550,N,N,0,N,00,N diff --git a/457940/price/prices-20241101.csv b/457940/price/prices-20241101.csv index a4d0c2420d49..68d26f5fae2a 100644 --- a/457940/price/prices-20241101.csv +++ b/457940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161216,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-10,5,-0.48,126057305,61176,302.06,2060,2085,2030,2680,1450,2065,2060.57,0.05,0,19754,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,-411.00,1.05,12,1.85,-5.00,1951.00,2425,20240412,-15.26,2030,20241119,1.23,2425,-15.26,20240412,2030,1.23,20241119,2425,-15.26,20240412,2030,1.23,20241119,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N +20241119,151241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,10,2,0.48,125132555,60726,299.84,2060,2085,2030,2680,1450,2065,2060.61,0.05,0,20204,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,69,-415.00,1.06,12,1.83,-5.00,1951.00,2425,20240412,-14.43,2030,20241119,2.22,2425,-14.43,20240412,2030,2.22,20241119,2425,-14.43,20240412,2030,2.22,20241119,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N +20241119,141237,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,10,2,0.48,125132555,60726,299.84,2060,2085,2030,2680,1450,2065,2060.61,0.05,0,20204,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,69,-415.00,1.06,12,1.83,-5.00,1951.00,2425,20240412,-14.43,2030,20241119,2.22,2425,-14.43,20240412,2030,2.22,20241119,2425,-14.43,20240412,2030,2.22,20241119,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N +20241119,131241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,20,2,0.97,122521905,59468,293.63,2060,2085,2030,2680,1450,2065,2060.30,0.05,0,20204,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,69,-417.00,1.07,12,1.80,-5.00,1951.00,2425,20240412,-14.02,2030,20241119,2.71,2425,-14.02,20240412,2030,2.71,20241119,2425,-14.02,20240412,2030,2.71,20241119,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N +20241119,121227,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,0,3,0.00,110700400,53781,265.55,2060,2070,2030,2680,1450,2065,2058.36,0.05,0,20204,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,-413.00,1.06,12,1.62,-5.00,1951.00,2425,20240412,-14.85,2030,20241119,1.72,2425,-14.85,20240412,2030,1.72,20241119,2425,-14.85,20240412,2030,1.72,20241119,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N +20241119,111240,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2070,5,2,0.24,97840510,47554,234.80,2060,2070,2030,2680,1450,2065,2057.46,0.05,0,13977,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,69,-414.00,1.06,12,1.44,-5.00,1951.00,2425,20240412,-14.64,2030,20241119,1.97,2425,-14.64,20240412,2030,1.97,20241119,2425,-14.64,20240412,2030,1.97,20241119,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N +20241119,101305,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,5,2,0.24,1139455,553,2.73,2060,2070,2060,2680,1450,2065,2060.50,0.05,0,501,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,69,-414.00,1.06,12,0.02,-5.00,1951.00,2425,20240412,-14.64,2045,20231117,1.22,2425,-14.64,20240412,2050,0.98,20241115,2425,-14.64,20240412,2045,1.22,20231121,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N +20241119,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.05,0,0,2071,2067,2061,2057,2051,2070,2060,3,615,100,1440,5,1,3310000,68,-413.00,1.06,12,0.00,-5.00,1951.00,2425,20240412,-14.85,2045,20231117,0.98,2425,-14.85,20240412,2050,0.73,20241115,2425,-14.85,20240412,2045,0.98,20231121,0.00,N,457940,100,3 억,,1658,N,N,0,N,00,N 20241118,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,41720185,20253,91.04,2060,2065,2055,2675,1445,2060,2059.95,0.05,0,78,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-413.00,1.06,12,0.61,-5.00,1951.00,2425,20240412,-14.85,2045,20231117,0.98,2425,-14.85,20240412,2050,0.73,20241115,2425,-14.85,20240412,2045,0.98,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N 20241118,151240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,41687145,20237,90.97,2060,2065,2055,2675,1445,2060,2059.95,0.05,0,78,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-412.00,1.06,12,0.61,-5.00,1951.00,2425,20240412,-15.05,2045,20231117,0.73,2425,-15.05,20240412,2050,0.49,20241115,2425,-15.05,20240412,2045,0.73,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N 20241118,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,41685085,20236,90.96,2060,2065,2055,2675,1445,2060,2059.95,0.05,0,79,2080,2070,2060,2050,2040,2070,2050,3,615,100,1440,5,1,3310000,68,-413.00,1.06,12,0.61,-5.00,1951.00,2425,20240412,-14.85,2045,20231117,0.98,2425,-14.85,20240412,2050,0.73,20241115,2425,-14.85,20240412,2045,0.98,20231121,0.00,N,457940,100,3 억,,1681,N,N,0,N,00,N diff --git a/458320/price/prices-20241101.csv b/458320/price/prices-20241101.csv index 24764e1949c6..df620c8a3e74 100644 --- a/458320/price/prices-20241101.csv +++ b/458320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161217,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241119,151242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241119,141238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241119,131241,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241119,121227,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241119,111240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241119,101306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N +20241119,091306,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241118,161224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241118,151240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N 20241118,141245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2350,0,3,0.00,0,0,0.00,0,0,0,3055,1645,2350,0.00,0.25,0,0,2350,2350,2350,2350,2350,2350,2350,6,705,100,0,5,1,5505000,129,81.03,1.22,12,0.00,29.00,1927.00,2355,20241107,-0.21,1680,20231117,39.88,2355,-0.21,20241107,1690,39.05,20240102,2565,-8.38,20240401,1989,18.15,20231120,0.00,N,458320,100,5 억,,13956,N,N,0,N,00,N diff --git a/458610/price/prices-20241101.csv b/458610/price/prices-20241101.csv index 4bfb5ff03557..6bc1c8155ae1 100644 --- a/458610/price/prices-20241101.csv +++ b/458610/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161217,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,0,3,0.00,10798130,5094,197.06,2120,2160,2115,2755,1485,2120,2119.77,0.15,0,2,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,90,302.86,1.06,12,0.12,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2075,2.17,20240104,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N +20241119,151242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,5,2,0.24,10206650,4815,186.27,2120,2160,2115,2755,1485,2120,2119.76,0.15,0,2,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,90,303.57,1.07,12,0.11,7.00,1993.00,2370,20240617,-10.34,2030,20231220,4.68,2370,-10.34,20240617,2075,2.41,20240104,2370,-10.34,20240617,2030,4.68,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N +20241119,141238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,-5,5,-0.24,8360025,3943,152.53,2120,2160,2115,2755,1485,2120,2120.22,0.15,0,2,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,89,302.14,1.06,12,0.09,7.00,1993.00,2370,20240617,-10.76,2030,20231220,4.19,2370,-10.76,20240617,2075,1.93,20240104,2370,-10.76,20240617,2030,4.19,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N +20241119,131242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,2188430,1025,39.65,2120,2160,2120,2755,1485,2120,2135.05,0.15,0,2,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.13,2030,20231220,4.93,2370,-10.13,20240617,2075,2.65,20240104,2370,-10.13,20240617,2030,4.93,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N +20241119,121228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2130,10,2,0.47,2188430,1025,39.65,2120,2160,2120,2755,1485,2120,2135.05,0.15,0,2,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,90,304.29,1.07,12,0.02,7.00,1993.00,2370,20240617,-10.13,2030,20231220,4.93,2370,-10.13,20240617,2075,2.65,20240104,2370,-10.13,20240617,2030,4.93,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N +20241119,111240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,15,2,0.71,42780,20,0.77,2120,2160,2120,2755,1485,2120,2139.00,0.15,0,2,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,90,305.00,1.07,12,0.00,7.00,1993.00,2370,20240617,-9.92,2030,20231220,5.17,2370,-9.92,20240617,2075,2.89,20240104,2370,-9.92,20240617,2030,5.17,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N +20241119,101306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,35,2,1.65,27810,13,0.50,2120,2160,2120,2755,1485,2120,2139.23,0.15,0,0,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,91,307.86,1.08,12,0.00,7.00,1993.00,2370,20240617,-9.07,2030,20231220,6.16,2370,-9.07,20240617,2075,3.86,20240104,2370,-9.07,20240617,2030,6.16,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N +20241119,091306,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,40,2,1.89,14880,7,0.27,2120,2160,2120,2755,1485,2120,2125.71,0.15,0,0,2210,2165,2135,2090,2060,2150,2075,4,635,100,1480,5,1,4230000,91,308.57,1.08,12,0.00,7.00,1993.00,2370,20240617,-8.86,2030,20231220,6.40,2370,-8.86,20240617,2075,4.10,20240104,2370,-8.86,20240617,2030,6.40,20231220,0.00,N,458610,100,4 억,,6396,N,N,0,N,00,N 20241118,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,5463150,2585,25.10,2180,2180,2105,2745,1485,2115,2113.40,0.15,0,37,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,90,302.86,1.06,12,0.06,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2075,2.17,20240104,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N 20241118,151241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,5,2,0.24,4295030,2034,19.75,2180,2180,2105,2745,1485,2115,2111.62,0.15,0,37,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,90,302.86,1.06,12,0.05,7.00,1993.00,2370,20240617,-10.55,2030,20231220,4.43,2370,-10.55,20240617,2075,2.17,20240104,2370,-10.55,20240617,2030,4.43,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N 20241118,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,10,2,0.47,4265415,2020,19.61,2180,2180,2105,2745,1485,2115,2111.59,0.15,0,37,2191,2152,2131,2092,2071,2142,2082,4,630,100,1480,5,1,4230000,90,303.57,1.07,12,0.05,7.00,1993.00,2370,20240617,-10.34,2030,20231220,4.68,2370,-10.34,20240617,2075,2.41,20240104,2370,-10.34,20240617,2030,4.68,20231220,0.00,N,458610,100,4 억,,6359,N,N,0,N,00,N diff --git a/458650/price/prices-20241101.csv b/458650/price/prices-20241101.csv index 16c0606f68f6..1c9e2d816252 100644 --- a/458650/price/prices-20241101.csv +++ b/458650/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161217,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23200,-1100,5,-4.53,8498453350,356409,28.20,24050,24650,23150,31550,17050,24300,23847.84,4.41,0,15991,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3491,10.85,2.59,12,2.37,2138.00,8964.00,36650,20241111,-36.70,20900,20241115,11.00,36650,-36.70,20241111,20900,11.00,20241115,36650,-36.70,20241111,20900,11.00,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N +20241119,151242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23250,-1050,5,-4.32,8058182250,337466,26.70,24050,24650,23150,31550,17050,24300,23878.08,4.41,0,15181,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3498,10.87,2.59,12,2.24,2138.00,8964.00,36650,20241111,-36.56,20900,20241115,11.24,36650,-36.56,20241111,20900,11.24,20241115,36650,-36.56,20241111,20900,11.24,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N +20241119,141238,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23850,-450,5,-1.85,6000294300,249534,19.75,24050,24650,23700,31550,17050,24300,24045.65,4.41,0,10018,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3588,11.16,2.66,12,1.66,2138.00,8964.00,36650,20241111,-34.92,20900,20241115,14.11,36650,-34.92,20241111,20900,14.11,20241115,36650,-34.92,20241111,20900,14.11,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N +20241119,131242,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,24000,-300,5,-1.23,5610004000,233262,18.46,24050,24650,23700,31550,17050,24300,24049.86,4.41,0,9056,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3611,11.23,2.68,12,1.55,2138.00,8964.00,36650,20241111,-34.52,20900,20241115,14.83,36650,-34.52,20241111,20900,14.83,20241115,36650,-34.52,20241111,20900,14.83,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N +20241119,121228,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,24000,-300,5,-1.23,5036607450,209321,16.56,24050,24650,23700,31550,17050,24300,24061.26,4.41,0,7283,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3611,11.23,2.68,12,1.39,2138.00,8964.00,36650,20241111,-34.52,20900,20241115,14.83,36650,-34.52,20241111,20900,14.83,20241115,36650,-34.52,20241111,20900,14.83,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N +20241119,111241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,23900,-400,5,-1.65,4538596300,188579,14.92,24050,24650,23700,31550,17050,24300,24066.93,4.41,0,7165,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3596,11.18,2.67,12,1.25,2138.00,8964.00,36650,20241111,-34.79,20900,20241115,14.35,36650,-34.79,20241111,20900,14.35,20241115,36650,-34.79,20241111,20900,14.35,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N +20241119,101306,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,24250,-50,5,-0.21,2897229050,120783,9.56,24050,24350,23700,31550,17050,24300,23986.18,4.41,0,10064,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3649,11.34,2.71,12,0.80,2138.00,8964.00,36650,20241111,-33.83,20900,20241115,16.03,36650,-33.83,20241111,20900,16.03,20241115,36650,-33.83,20241111,20900,16.03,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N +20241119,091307,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,24050,-250,5,-1.03,1134754050,47341,3.75,24050,24300,23700,31550,17050,24300,23967.42,4.41,0,571,27266,25782,24016,22532,20766,26525,23275,75,7250,500,17010,50,1,15045670,3618,11.25,2.68,12,0.31,2138.00,8964.00,36650,20241111,-34.38,20900,20241115,15.07,36650,-34.38,20241111,20900,15.07,20241115,36650,-34.38,20241111,20900,15.07,20241115,0.00,N,458650,500,75 억,,663188,N,N,0,N,00,N 20241118,161225,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,24300,1400,2,6.11,29932614350,1244987,87.47,23150,25500,22250,29750,16050,22900,24042.08,4.06,0,68734,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3656,11.37,2.71,12,8.27,2138.00,8964.00,36650,20241111,-33.70,20900,20241115,16.27,36650,-33.70,20241111,20900,16.27,20241115,36650,-33.70,20241111,20900,16.27,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N 20241118,151241,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,25300,2400,2,10.48,27301041450,1138032,79.96,23150,25500,22250,29750,16050,22900,23989.73,4.06,0,56879,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3807,11.83,2.82,12,7.56,2138.00,8964.00,36650,20241111,-30.97,20900,20241115,21.05,36650,-30.97,20241111,20900,21.05,20241115,36650,-30.97,20241111,20900,21.05,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N 20241118,141246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,22950,50,2,0.22,18127316900,764090,53.69,23150,25000,22250,29750,16050,22900,23724.10,4.06,0,25498,26300,24600,22750,21050,19200,23675,20125,75,6850,500,16030,50,1,15045670,3453,10.73,2.56,12,5.08,2138.00,8964.00,36650,20241111,-37.38,20900,20241115,9.81,36650,-37.38,20241111,20900,9.81,20241115,36650,-37.38,20241111,20900,9.81,20241115,0.00,N,458650,500,75 억,,610809,N,N,0,N,00,N diff --git a/458870/price/prices-20241101.csv b/458870/price/prices-20241101.csv index 6cc421205609..3ff8484978fd 100644 --- a/458870/price/prices-20241101.csv +++ b/458870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161217,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,720,2,7.78,2375480240,234920,455.02,9530,10480,9350,12030,6490,9260,10112.03,1.18,0,-25697,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1253,-11.03,13.49,12,1.87,-905.00,740.00,36000,20240619,-72.28,8540,20241115,16.86,36000,-72.28,20240619,8540,16.86,20241115,36000,-72.28,20240619,8540,16.86,20241115,0.78,N,458870,500,62 억,,148527,N,N,75,N,00,N +20241119,151242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9980,720,2,7.78,2339312100,231292,448.00,9530,10480,9350,12030,6490,9260,10114.11,1.18,0,-25757,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1253,-11.03,13.49,12,1.84,-905.00,740.00,36000,20240619,-72.28,8540,20241115,16.86,36000,-72.28,20240619,8540,16.86,20241115,36000,-72.28,20240619,8540,16.86,20241115,0.78,N,458870,500,62 억,,148527,N,N,136,N,00,N +20241119,141238,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10040,780,2,8.42,2277469550,225089,435.98,9530,10480,9350,12030,6490,9260,10118.08,1.18,0,-24802,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1260,-11.09,13.57,12,1.79,-905.00,740.00,36000,20240619,-72.11,8540,20241115,17.56,36000,-72.11,20240619,8540,17.56,20241115,36000,-72.11,20240619,8540,17.56,20241115,0.78,N,458870,500,62 억,,148527,N,N,136,N,00,N +20241119,131242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9950,690,2,7.45,2102438220,207744,402.39,9530,10480,9350,12030,6490,9260,10120.33,1.18,0,-19592,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1249,-10.99,13.45,12,1.66,-905.00,740.00,36000,20240619,-72.36,8540,20241115,16.51,36000,-72.36,20240619,8540,16.51,20241115,36000,-72.36,20240619,8540,16.51,20241115,0.78,N,458870,500,62 억,,148527,N,N,136,N,00,N +20241119,121228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9920,660,2,7.13,2031702040,200597,388.54,9530,10480,9350,12030,6490,9260,10128.28,1.18,0,-18733,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1245,-10.96,13.41,12,1.60,-905.00,740.00,36000,20240619,-72.44,8540,20241115,16.16,36000,-72.44,20240619,8540,16.16,20241115,36000,-72.44,20240619,8540,16.16,20241115,0.78,N,458870,500,62 억,,148527,N,N,136,N,00,N +20241119,111241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10190,930,2,10.04,1984938710,195916,379.48,9530,10480,9350,12030,6490,9260,10131.58,1.18,0,-17645,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1279,-11.26,13.77,12,1.56,-905.00,740.00,36000,20240619,-71.69,8540,20241115,19.32,36000,-71.69,20240619,8540,19.32,20241115,36000,-71.69,20240619,8540,19.32,20241115,0.78,N,458870,500,62 억,,148527,N,N,136,N,00,N +20241119,101306,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10110,850,2,9.18,1559638780,153670,297.65,9530,10480,9350,12030,6490,9260,10149.27,1.18,0,-13646,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1269,-11.17,13.66,12,1.22,-905.00,740.00,36000,20240619,-71.92,8540,20241115,18.38,36000,-71.92,20240619,8540,18.38,20241115,36000,-71.92,20240619,8540,18.38,20241115,0.78,N,458870,500,62 억,,148527,N,N,136,N,00,N +20241119,091307,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,10130,870,2,9.40,772800770,76373,147.93,9530,10480,9350,12030,6490,9260,10118.77,1.18,0,-955,9893,9576,9213,8896,8533,9735,9055,63,2770,500,5740,10,1,12551680,1271,-11.19,13.69,12,0.61,-905.00,740.00,36000,20240619,-71.86,8540,20241115,18.62,36000,-71.86,20240619,8540,18.62,20241115,36000,-71.86,20240619,8540,18.62,20241115,0.78,N,458870,500,62 억,,148527,N,N,136,N,00,N 20241118,161225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9260,210,2,2.32,475522040,51324,98.13,9050,9530,8850,11760,6340,9050,9265.10,1.27,0,-12380,9790,9420,8980,8610,8170,9605,8795,63,2710,500,5610,10,1,12551680,1162,-10.23,12.51,12,0.41,-905.00,740.00,36000,20240619,-74.28,8540,20241115,8.43,36000,-74.28,20240619,8540,8.43,20241115,36000,-74.28,20240619,8540,8.43,20241115,0.84,N,458870,500,62 억,,159807,N,N,136,N,00,N 20241118,151241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9320,270,2,2.98,470039810,50734,97.00,9050,9530,8850,11760,6340,9050,9264.79,1.27,0,-12355,9790,9420,8980,8610,8170,9605,8795,63,2710,500,5610,10,1,12551680,1170,-10.30,12.59,12,0.40,-905.00,740.00,36000,20240619,-74.11,8540,20241115,9.13,36000,-74.11,20240619,8540,9.13,20241115,36000,-74.11,20240619,8540,9.13,20241115,0.84,N,458870,500,62 억,,159807,N,N,4,N,00,N 20241118,141246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9250,200,2,2.21,430147350,46433,88.78,9050,9530,8850,11760,6340,9050,9263.83,1.27,0,-12096,9790,9420,8980,8610,8170,9605,8795,63,2710,500,5610,10,1,12551680,1161,-10.22,12.50,12,0.37,-905.00,740.00,36000,20240619,-74.31,8540,20241115,8.31,36000,-74.31,20240619,8540,8.31,20241115,36000,-74.31,20240619,8540,8.31,20241115,0.84,N,458870,500,62 억,,159807,N,N,4,N,00,N diff --git a/460470/price/prices-20241101.csv b/460470/price/prices-20241101.csv index a4d66aa3d25f..8e2871b5c69a 100644 --- a/460470/price/prices-20241101.csv +++ b/460470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161218,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3880,-80,5,-2.02,306755570,79412,40.70,3900,3940,3820,5140,2775,3960,3862.77,2.99,0,2637,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,585,-5.99,3.83,12,0.53,-648.00,1012.00,20150,20240806,-80.74,3780,20241115,2.65,20150,-80.74,20240806,3780,2.65,20241115,20150,-80.74,20240806,3780,2.65,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N +20241119,151243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3860,-100,5,-2.53,290879690,75322,38.61,3900,3935,3820,5140,2775,3960,3861.82,2.99,0,2373,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,582,-5.96,3.81,12,0.50,-648.00,1012.00,20150,20240806,-80.84,3780,20241115,2.12,20150,-80.84,20240806,3780,2.12,20241115,20150,-80.84,20240806,3780,2.12,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N +20241119,141239,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3855,-105,5,-2.65,259434240,67163,34.43,3900,3935,3820,5140,2775,3960,3862.76,2.99,0,-240,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,582,-5.95,3.81,12,0.45,-648.00,1012.00,20150,20240806,-80.87,3780,20241115,1.98,20150,-80.87,20240806,3780,1.98,20241115,20150,-80.87,20240806,3780,1.98,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N +20241119,131242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3860,-100,5,-2.53,224873240,58203,29.83,3900,3935,3820,5140,2775,3960,3863.60,2.99,0,-4559,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,582,-5.96,3.81,12,0.39,-648.00,1012.00,20150,20240806,-80.84,3780,20241115,2.12,20150,-80.84,20240806,3780,2.12,20241115,20150,-80.84,20240806,3780,2.12,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N +20241119,121229,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3845,-115,5,-2.90,196690050,50875,26.08,3900,3935,3820,5140,2775,3960,3866.14,2.99,0,-7993,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,580,-5.93,3.80,12,0.34,-648.00,1012.00,20150,20240806,-80.92,3780,20241115,1.72,20150,-80.92,20240806,3780,1.72,20241115,20150,-80.92,20240806,3780,1.72,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N +20241119,111241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3850,-110,5,-2.78,163824150,42307,21.69,3900,3935,3820,5140,2775,3960,3872.27,2.99,0,-8557,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,581,-5.94,3.80,12,0.28,-648.00,1012.00,20150,20240806,-80.89,3780,20241115,1.85,20150,-80.89,20240806,3780,1.85,20241115,20150,-80.89,20240806,3780,1.85,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N +20241119,101307,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3845,-115,5,-2.90,117336000,30215,15.49,3900,3935,3830,5140,2775,3960,3883.37,2.99,0,-5035,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,580,-5.93,3.80,12,0.20,-648.00,1012.00,20150,20240806,-80.92,3780,20241115,1.72,20150,-80.92,20240806,3780,1.72,20241115,20150,-80.92,20240806,3780,1.72,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N +20241119,091307,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3880,-80,5,-2.02,45827575,11775,6.04,3900,3935,3860,5140,2775,3960,3891.94,2.99,0,-3329,4293,4126,3973,3806,3653,4210,3890,75,1180,500,2770,5,1,15084370,585,-5.99,3.83,12,0.08,-648.00,1012.00,20150,20240806,-80.74,3780,20241115,2.65,20150,-80.74,20240806,3780,2.65,20241115,20150,-80.74,20240806,3780,2.65,20241115,0.58,N,460470,500,75 억,,451481,N,N,0,N,00,N 20241118,161225,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3960,50,2,1.28,772928095,195028,132.84,3820,4140,3820,5080,2740,3910,3963.20,2.61,0,58386,4096,4002,3891,3797,3686,3947,3742,75,1170,500,2730,5,1,15084370,597,-6.11,3.91,12,1.29,-648.00,1012.00,20150,20240806,-80.35,3780,20241115,4.76,20150,-80.35,20240806,3780,4.76,20241115,20150,-80.35,20240806,3780,4.76,20241115,0.61,N,460470,500,75 억,,393289,N,N,0,N,00,N 20241118,151241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3950,40,2,1.02,757750115,191182,130.22,3820,4140,3820,5080,2740,3910,3963.53,2.61,0,56662,4096,4002,3891,3797,3686,3947,3742,75,1170,500,2730,5,1,15084370,596,-6.10,3.90,12,1.27,-648.00,1012.00,20150,20240806,-80.40,3780,20241115,4.50,20150,-80.40,20240806,3780,4.50,20241115,20150,-80.40,20240806,3780,4.50,20241115,0.61,N,460470,500,75 억,,393289,N,N,0,N,00,N 20241118,141246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,3925,15,2,0.38,719391140,181464,123.60,3820,4140,3820,5080,2740,3910,3964.41,2.61,0,51151,4096,4002,3891,3797,3686,3947,3742,75,1170,500,2730,5,1,15084370,592,-6.06,3.88,12,1.20,-648.00,1012.00,20150,20240806,-80.52,3780,20241115,3.84,20150,-80.52,20240806,3780,3.84,20241115,20150,-80.52,20240806,3780,3.84,20241115,0.61,N,460470,500,75 억,,393289,N,N,0,N,00,N diff --git a/460850/price/prices-20241101.csv b/460850/price/prices-20241101.csv index d5b7d7c431dd..72de7c0856ac 100644 --- a/460850/price/prices-20241101.csv +++ b/460850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161218,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6200,-30,5,-0.48,509132070,81548,234.30,6330,6370,6180,8090,4370,6230,6243.41,23.25,0,-962,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1854,18.34,0.19,12,0.27,338.00,32193.00,8170,20240820,-24.11,5880,20241113,5.44,8170,-24.11,20240820,5880,5.44,20241113,8170,-24.11,20240820,5880,5.44,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,4,N,00,N +20241119,151243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6200,-30,5,-0.48,502979840,80556,231.45,6330,6370,6180,8090,4370,6230,6243.85,23.25,0,-575,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1854,18.34,0.19,12,0.27,338.00,32193.00,8170,20240820,-24.11,5880,20241113,5.44,8170,-24.11,20240820,5880,5.44,20241113,8170,-24.11,20240820,5880,5.44,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,13,N,00,N +20241119,141239,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6200,-30,5,-0.48,474506900,75958,218.24,6330,6370,6180,8090,4370,6230,6246.96,23.25,0,585,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1854,18.34,0.19,12,0.25,338.00,32193.00,8170,20240820,-24.11,5880,20241113,5.44,8170,-24.11,20240820,5880,5.44,20241113,8170,-24.11,20240820,5880,5.44,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,13,N,00,N +20241119,131243,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6230,0,3,0.00,438223950,70105,201.42,6330,6370,6180,8090,4370,6230,6250.97,23.25,0,374,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1863,18.43,0.19,12,0.23,338.00,32193.00,8170,20240820,-23.75,5880,20241113,5.95,8170,-23.75,20240820,5880,5.95,20241113,8170,-23.75,20240820,5880,5.95,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,13,N,00,N +20241119,121229,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6210,-20,5,-0.32,403925680,64612,185.64,6330,6370,6180,8090,4370,6230,6251.56,23.25,0,1229,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1857,18.37,0.19,12,0.22,338.00,32193.00,8170,20240820,-23.99,5880,20241113,5.61,8170,-23.99,20240820,5880,5.61,20241113,8170,-23.99,20240820,5880,5.61,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,13,N,00,N +20241119,111242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6200,-30,5,-0.48,363509500,58081,166.88,6330,6370,6180,8090,4370,6230,6258.66,23.25,0,1976,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1854,18.34,0.19,12,0.19,338.00,32193.00,8170,20240820,-24.11,5880,20241113,5.44,8170,-24.11,20240820,5880,5.44,20241113,8170,-24.11,20240820,5880,5.44,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,13,N,00,N +20241119,101307,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6220,-10,5,-0.16,312292050,49847,143.22,6330,6370,6180,8090,4370,6230,6265.01,23.25,0,4212,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1860,18.40,0.19,12,0.17,338.00,32193.00,8170,20240820,-23.87,5880,20241113,5.78,8170,-23.87,20240820,5880,5.78,20241113,8170,-23.87,20240820,5880,5.78,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,13,N,00,N +20241119,091307,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6300,70,2,1.12,99905290,15777,45.33,6330,6370,6260,8090,4370,6230,6332.34,23.25,0,-3027,6430,6330,6210,6110,5990,6380,6160,1495,1860,5000,4610,10,1,29898656,1884,18.64,0.20,12,0.05,338.00,32193.00,8170,20240820,-22.89,5880,20241113,7.14,8170,-22.89,20240820,5880,7.14,20241113,8170,-22.89,20240820,5880,7.14,20241113,1.16,N,460850,5000,1494 억,,6950940,N,N,13,N,00,N 20241118,161225,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6230,130,2,2.13,215788960,34803,72.44,6090,6310,6090,7930,4270,6100,6200.30,23.24,0,7871,6240,6170,6090,6020,5940,6205,6055,1495,1830,5000,4510,10,1,29898656,1863,18.43,0.19,12,0.12,338.00,32193.00,8170,20240820,-23.75,5880,20241113,5.95,8170,-23.75,20240820,5880,5.95,20241113,8170,-23.75,20240820,5880,5.95,20241113,1.16,N,460850,5000,1494 억,,6948372,N,N,13,N,00,N 20241118,151242,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6170,70,2,1.15,210665130,33979,70.72,6090,6310,6090,7930,4270,6100,6199.86,23.24,0,7975,6240,6170,6090,6020,5940,6205,6055,1495,1830,5000,4510,10,1,29898656,1845,18.25,0.19,12,0.11,338.00,32193.00,8170,20240820,-24.48,5880,20241113,4.93,8170,-24.48,20240820,5880,4.93,20241113,8170,-24.48,20240820,5880,4.93,20241113,1.16,N,460850,5000,1494 억,,6948372,N,N,0,N,00,N 20241118,141246,57,100.00,KOSPI,,철강.금속,N,N,N,N, ,N,6170,70,2,1.15,188611150,30414,63.30,6090,6310,6090,7930,4270,6100,6201.46,23.24,0,7999,6240,6170,6090,6020,5940,6205,6055,1495,1830,5000,4510,10,1,29898656,1845,18.25,0.19,12,0.10,338.00,32193.00,8170,20240820,-24.48,5880,20241113,4.93,8170,-24.48,20240820,5880,4.93,20241113,8170,-24.48,20240820,5880,4.93,20241113,1.16,N,460850,5000,1494 억,,6948372,N,N,0,N,00,N diff --git a/460860/price/prices-20241101.csv b/460860/price/prices-20241101.csv index 6573c8532aee..4f23b5d4bfef 100644 --- a/460860/price/prices-20241101.csv +++ b/460860/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161218,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8410,100,2,1.20,600144190,71182,69.92,8310,8520,8290,10800,5820,8310,8431.30,26.71,0,-20887,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4172,2.93,0.24,12,0.14,2866.00,34717.00,13530,20231221,-37.84,7750,20241115,8.52,13250,-36.53,20240226,7750,8.52,20241115,13530,-37.84,20231221,7750,8.52,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,481,N,00,N +20241119,151243,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8410,100,2,1.20,586465730,69555,68.32,8310,8520,8290,10800,5820,8310,8431.84,26.71,0,-21160,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4172,2.93,0.24,12,0.14,2866.00,34717.00,13530,20231221,-37.84,7750,20241115,8.52,13250,-36.53,20240226,7750,8.52,20241115,13530,-37.84,20231221,7750,8.52,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,436,N,00,N +20241119,141239,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8410,100,2,1.20,529648060,62784,61.67,8310,8520,8290,10800,5820,8310,8436.21,26.71,0,-20351,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4172,2.93,0.24,12,0.13,2866.00,34717.00,13530,20231221,-37.84,7750,20241115,8.52,13250,-36.53,20240226,7750,8.52,20241115,13530,-37.84,20231221,7750,8.52,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,436,N,00,N +20241119,131243,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8410,100,2,1.20,504809900,59830,58.77,8310,8520,8290,10800,5820,8310,8437.59,26.71,0,-20132,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4172,2.93,0.24,12,0.12,2866.00,34717.00,13530,20231221,-37.84,7750,20241115,8.52,13250,-36.53,20240226,7750,8.52,20241115,13530,-37.84,20231221,7750,8.52,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,436,N,00,N +20241119,121229,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8420,110,2,1.32,481928590,57110,56.10,8310,8520,8290,10800,5820,8310,8438.80,26.71,0,-21154,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4177,2.94,0.24,12,0.12,2866.00,34717.00,13530,20231221,-37.77,7750,20241115,8.65,13250,-36.45,20240226,7750,8.65,20241115,13530,-37.77,20231221,7750,8.65,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,436,N,00,N +20241119,111242,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8430,120,2,1.44,449082450,53216,52.27,8310,8520,8290,10800,5820,8310,8439.08,26.71,0,-20593,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4182,2.94,0.24,12,0.11,2866.00,34717.00,13530,20231221,-37.69,7750,20241115,8.77,13250,-36.38,20240226,7750,8.77,20241115,13530,-37.69,20231221,7750,8.77,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,436,N,00,N +20241119,101307,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8400,90,2,1.08,402956130,47734,46.89,8310,8520,8290,10800,5820,8310,8441.95,26.71,0,-22379,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4167,2.93,0.24,12,0.10,2866.00,34717.00,13530,20231221,-37.92,7750,20241115,8.39,13250,-36.60,20240226,7750,8.39,20241115,13530,-37.92,20231221,7750,8.39,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,436,N,00,N +20241119,091308,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8350,40,2,0.48,77671940,9352,9.19,8310,8350,8290,10800,5820,8310,8305.34,26.71,0,-2650,8596,8452,8166,8022,7736,8525,8095,2480,2490,5000,5980,10,1,49608017,4142,2.91,0.24,12,0.02,2866.00,34717.00,13530,20231221,-38.29,7750,20241115,7.74,13250,-36.98,20240226,7750,7.74,20241115,13530,-38.29,20231221,7750,7.74,20241115,1.72,N,460860,5000,2480 억,,13249172,N,N,436,N,00,N 20241118,161225,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8310,390,2,4.92,832943630,101786,95.52,7890,8310,7880,10290,5550,7920,8182.87,26.70,0,4193,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,4122,2.90,0.24,12,0.21,2866.00,34717.00,13530,20231221,-38.58,7750,20241115,7.23,13250,-37.28,20240226,7750,7.23,20241115,13530,-38.58,20231221,7750,7.23,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,436,N,00,N 20241118,151242,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8300,380,2,4.80,786790210,96229,90.30,7890,8310,7880,10290,5550,7920,8176.23,26.70,0,2906,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,4117,2.90,0.24,12,0.19,2866.00,34717.00,13530,20231221,-38.65,7750,20241115,7.10,13250,-37.36,20240226,7750,7.10,20241115,13530,-38.65,20231221,7750,7.10,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,36,N,00,N 20241118,141247,55,60.00,KOSPI,,철강.금속,N,N,N,Y,60,N,8260,340,2,4.29,617416310,75765,71.10,7890,8300,7880,10290,5550,7920,8149.10,26.70,0,7427,8060,7990,7870,7800,7680,8025,7835,2480,2370,5000,5700,10,1,49608017,4098,2.88,0.24,12,0.15,2866.00,34717.00,13530,20231221,-38.95,7750,20241115,6.58,13250,-37.66,20240226,7750,6.58,20241115,13530,-38.95,20231221,7750,6.58,20241115,1.72,N,460860,5000,2480 억,,13245634,N,N,36,N,00,N diff --git a/460930/price/prices-20241101.csv b/460930/price/prices-20241101.csv index d4764a8f2529..49247d88c0c0 100644 --- a/460930/price/prices-20241101.csv +++ b/460930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161218,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14850,250,2,1.71,8621646200,586770,91.56,14900,14980,14310,18980,10220,14600,14693.30,0.33,0,3664,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5253,43.42,2.49,12,1.66,342.00,5974.00,29200,20240126,-49.14,9580,20241031,55.01,29200,-49.14,20240126,9580,55.01,20241031,29200,-49.14,20240126,9580,55.01,20241031,1.10,N,460930,500,176 억,,116574,N,N,114,N,02,N +20241119,151243,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14740,140,2,0.96,8333012950,567258,88.52,14900,14980,14310,18980,10220,14600,14689.99,0.33,0,5980,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5215,43.10,2.47,12,1.60,342.00,5974.00,29200,20240126,-49.52,9580,20241031,53.86,29200,-49.52,20240126,9580,53.86,20241031,29200,-49.52,20240126,9580,53.86,20241031,1.10,N,460930,500,176 억,,116574,N,N,48,N,02,N +20241119,141239,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14680,80,2,0.55,7556645120,514577,80.30,14900,14980,14310,18980,10220,14600,14685.16,0.33,0,2656,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5193,42.92,2.46,12,1.45,342.00,5974.00,29200,20240126,-49.73,9580,20241031,53.24,29200,-49.73,20240126,9580,53.24,20241031,29200,-49.73,20240126,9580,53.24,20241031,1.10,N,460930,500,176 억,,116574,N,N,48,N,02,N +20241119,131243,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14850,250,2,1.71,6600252860,449584,70.15,14900,14980,14310,18980,10220,14600,14680.80,0.33,0,685,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5253,43.42,2.49,12,1.27,342.00,5974.00,29200,20240126,-49.14,9580,20241031,55.01,29200,-49.14,20240126,9580,55.01,20241031,29200,-49.14,20240126,9580,55.01,20241031,1.10,N,460930,500,176 억,,116574,N,N,48,N,02,N +20241119,121229,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14790,190,2,1.30,5287224740,361341,56.38,14900,14910,14310,18980,10220,14600,14632.23,0.33,0,-2271,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5232,43.25,2.48,12,1.02,342.00,5974.00,29200,20240126,-49.35,9580,20241031,54.38,29200,-49.35,20240126,9580,54.38,20241031,29200,-49.35,20240126,9580,54.38,20241031,1.10,N,460930,500,176 억,,116574,N,N,48,N,02,N +20241119,111242,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14680,80,2,0.55,4174768670,286180,44.66,14900,14900,14310,18980,10220,14600,14587.91,0.33,0,-12045,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5193,42.92,2.46,12,0.81,342.00,5974.00,29200,20240126,-49.73,9580,20241031,53.24,29200,-49.73,20240126,9580,53.24,20241031,29200,-49.73,20240126,9580,53.24,20241031,1.10,N,460930,500,176 억,,116574,N,N,48,N,02,N +20241119,101307,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14520,-80,5,-0.55,2956059470,203231,31.71,14900,14900,14310,18980,10220,14600,14545.32,0.33,0,-15209,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5137,42.46,2.43,12,0.57,342.00,5974.00,29200,20240126,-50.27,9580,20241031,51.57,29200,-50.27,20240126,9580,51.57,20241031,29200,-50.27,20240126,9580,51.57,20241031,1.10,N,460930,500,176 억,,116574,N,N,48,N,02,N +20241119,091308,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14390,-210,5,-1.44,1707487540,116709,18.21,14900,14900,14310,18980,10220,14600,14630.30,0.33,0,-16479,15166,14882,14476,14192,13786,15025,14335,177,4380,500,0,10,1,35376871,5091,42.08,2.41,12,0.33,342.00,5974.00,29200,20240126,-50.72,9580,20241031,50.21,29200,-50.72,20240126,9580,50.21,20241031,29200,-50.72,20240126,9580,50.21,20241031,1.10,N,460930,500,176 억,,116574,N,N,48,N,02,N 20241118,161226,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14600,400,2,2.82,8641410930,596960,70.10,14080,14760,14070,18460,9940,14200,14475.50,0.21,0,42547,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5165,42.69,2.44,12,1.69,342.00,5974.00,29200,20240126,-50.00,9580,20241031,52.40,29200,-50.00,20240126,9580,52.40,20241031,29200,-50.00,20240126,9580,52.40,20241031,1.19,N,460930,500,176 억,,73734,N,N,48,N,02,N 20241118,151242,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14450,250,2,1.76,8270496550,571490,67.11,14080,14760,14070,18460,9940,14200,14472.06,0.21,0,45809,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5112,42.25,2.42,12,1.62,342.00,5974.00,29200,20240126,-50.51,9580,20241031,50.84,29200,-50.51,20240126,9580,50.84,20241031,29200,-50.51,20240126,9580,50.84,20241031,1.19,N,460930,500,176 억,,73734,N,N,62,N,02,N 20241118,141247,53,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,14540,340,2,2.39,7648336840,528563,62.06,14080,14760,14070,18460,9940,14200,14470.32,0.21,0,48171,14893,14546,14023,13676,13153,14720,13850,177,4260,500,0,10,1,35376871,5144,42.51,2.43,12,1.49,342.00,5974.00,29200,20240126,-50.21,9580,20241031,51.77,29200,-50.21,20240126,9580,51.77,20241031,29200,-50.21,20240126,9580,51.77,20241031,1.19,N,460930,500,176 억,,73734,N,N,62,N,02,N diff --git a/460940/price/prices-20241101.csv b/460940/price/prices-20241101.csv index 3cb5f5f54270..a4b9f5393a86 100644 --- a/460940/price/prices-20241101.csv +++ b/460940/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161219,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9570,630,2,7.05,1070196180,113621,325.38,8860,9770,8860,11620,6260,8940,9419.00,1.63,0,3440,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,619,34.42,6.31,12,1.76,278.00,1516.00,32750,20240731,-70.78,8510,20241115,12.46,32750,-70.78,20240731,8510,12.46,20241115,32750,-70.78,20240731,8510,12.46,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N +20241119,151244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9420,480,2,5.37,1037692060,110201,315.59,8860,9770,8860,11620,6260,8940,9416.36,1.63,0,1675,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,610,33.88,6.21,12,1.70,278.00,1516.00,32750,20240731,-71.24,8510,20241115,10.69,32750,-71.24,20240731,8510,10.69,20241115,32750,-71.24,20240731,8510,10.69,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N +20241119,141240,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9560,620,2,6.94,866605620,92102,263.76,8860,9770,8860,11620,6260,8940,9409.19,1.63,0,-4971,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,619,34.39,6.31,12,1.42,278.00,1516.00,32750,20240731,-70.81,8510,20241115,12.34,32750,-70.81,20240731,8510,12.34,20241115,32750,-70.81,20240731,8510,12.34,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N +20241119,131243,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9380,440,2,4.92,773606460,82273,235.61,8860,9770,8860,11620,6260,8940,9402.92,1.63,0,-8521,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,607,33.74,6.19,12,1.27,278.00,1516.00,32750,20240731,-71.36,8510,20241115,10.22,32750,-71.36,20240731,8510,10.22,20241115,32750,-71.36,20240731,8510,10.22,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N +20241119,121230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9290,350,2,3.91,723396380,76899,220.22,8860,9770,8860,11620,6260,8940,9407.10,1.63,0,-10000,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,601,33.42,6.13,12,1.19,278.00,1516.00,32750,20240731,-71.63,8510,20241115,9.17,32750,-71.63,20240731,8510,9.17,20241115,32750,-71.63,20240731,8510,9.17,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N +20241119,111242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9310,370,2,4.14,678460450,72093,206.46,8860,9770,8860,11620,6260,8940,9410.91,1.63,0,-11213,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,603,33.49,6.14,12,1.11,278.00,1516.00,32750,20240731,-71.57,8510,20241115,9.40,32750,-71.57,20240731,8510,9.40,20241115,32750,-71.57,20240731,8510,9.40,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N +20241119,101308,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,9340,400,2,4.47,560063590,59416,170.15,8860,9770,8860,11620,6260,8940,9426.14,1.63,0,-9560,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,604,33.60,6.16,12,0.92,278.00,1516.00,32750,20240731,-71.48,8510,20241115,9.75,32750,-71.48,20240731,8510,9.75,20241115,32750,-71.48,20240731,8510,9.75,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N +20241119,091308,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8990,50,2,0.56,24667380,2762,7.91,8860,9000,8860,11620,6260,8940,8930.98,1.63,0,-1251,9373,9156,8953,8736,8533,9265,8845,32,2680,500,6250,10,1,6471740,582,32.34,5.93,12,0.04,278.00,1516.00,32750,20240731,-72.55,8510,20241115,5.64,32750,-72.55,20240731,8510,5.64,20241115,32750,-72.55,20240731,8510,5.64,20241115,0.85,N,460940,500,32 억,,105459,N,N,0,N,00,N 20241118,161226,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8940,10,2,0.11,309009070,34532,72.53,8850,9170,8750,11600,6260,8930,8948.57,1.57,0,3408,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,579,32.16,5.90,12,0.53,278.00,1516.00,32750,20240731,-72.70,8510,20241115,5.05,32750,-72.70,20240731,8510,5.05,20241115,32750,-72.70,20240731,8510,5.05,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N 20241118,151242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8870,-60,5,-0.67,301587730,33701,70.79,8850,9170,8750,11600,6260,8930,8948.97,1.57,0,2945,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,574,31.91,5.85,12,0.52,278.00,1516.00,32750,20240731,-72.92,8510,20241115,4.23,32750,-72.92,20240731,8510,4.23,20241115,32750,-72.92,20240731,8510,4.23,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N 20241118,141247,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8920,-10,5,-0.11,239012000,26653,55.98,8850,9170,8750,11600,6260,8930,8967.65,1.57,0,-358,9343,9136,8823,8616,8303,9240,8720,32,2670,500,6250,10,1,6471740,577,32.09,5.88,12,0.41,278.00,1516.00,32750,20240731,-72.76,8510,20241115,4.82,32750,-72.76,20240731,8510,4.82,20241115,32750,-72.76,20240731,8510,4.82,20241115,0.91,N,460940,500,32 억,,101924,N,N,0,N,00,N diff --git a/461030/price/prices-20241101.csv b/461030/price/prices-20241101.csv index 283e9812d3b4..285b63343c6a 100644 --- a/461030/price/prices-20241101.csv +++ b/461030/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161219,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11570,-190,5,-1.62,1132692490,97375,82.38,11760,11950,11520,15280,8240,11760,11632.38,4.67,0,-3404,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1622,-12.69,15.87,12,0.69,-912.00,729.00,40550,20240403,-71.47,8430,20240710,37.25,40550,-71.47,20240403,8430,37.25,20240710,40550,-71.47,20240403,8430,37.25,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N +20241119,151244,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11670,-90,5,-0.77,1056809620,90817,76.83,11760,11950,11520,15280,8240,11760,11636.69,4.67,0,-4410,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1636,-12.80,16.01,12,0.65,-912.00,729.00,40550,20240403,-71.22,8430,20240710,38.43,40550,-71.22,20240403,8430,38.43,20240710,40550,-71.22,20240403,8430,38.43,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N +20241119,141240,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11650,-110,5,-0.94,815085000,69974,59.20,11760,11950,11520,15280,8240,11760,11648.40,4.67,0,-11757,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1633,-12.77,15.98,12,0.50,-912.00,729.00,40550,20240403,-71.27,8430,20240710,38.20,40550,-71.27,20240403,8430,38.20,20240710,40550,-71.27,20240403,8430,38.20,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N +20241119,131244,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11670,-90,5,-0.77,723719960,62101,52.54,11760,11950,11520,15280,8240,11760,11653.92,4.67,0,-10968,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1636,-12.80,16.01,12,0.44,-912.00,729.00,40550,20240403,-71.22,8430,20240710,38.43,40550,-71.22,20240403,8430,38.43,20240710,40550,-71.22,20240403,8430,38.43,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N +20241119,121230,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11670,-90,5,-0.77,649764470,55735,47.15,11760,11950,11520,15280,8240,11760,11658.10,4.67,0,-13378,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1636,-12.80,16.01,12,0.40,-912.00,729.00,40550,20240403,-71.22,8430,20240710,38.43,40550,-71.22,20240403,8430,38.43,20240710,40550,-71.22,20240403,8430,38.43,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N +20241119,111243,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11550,-210,5,-1.79,586038590,50237,42.50,11760,11950,11520,15280,8240,11760,11665.48,4.67,0,-12409,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1619,-12.66,15.84,12,0.36,-912.00,729.00,40550,20240403,-71.52,8430,20240710,37.01,40550,-71.52,20240403,8430,37.01,20240710,40550,-71.52,20240403,8430,37.01,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N +20241119,101308,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11530,-230,5,-1.96,494713440,42359,35.83,11760,11950,11520,15280,8240,11760,11679.06,4.67,0,-12731,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1616,-12.64,15.82,12,0.30,-912.00,729.00,40550,20240403,-71.57,8430,20240710,36.77,40550,-71.57,20240403,8430,36.77,20240710,40550,-71.57,20240403,8430,36.77,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N +20241119,091309,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11630,-130,5,-1.11,224640530,19211,16.25,11760,11870,11590,15280,8240,11760,11693.33,4.67,0,-7338,12413,12086,11803,11476,11193,12250,11640,14,3520,100,7290,10,1,14017750,1630,-12.75,15.95,12,0.14,-912.00,729.00,40550,20240403,-71.32,8430,20240710,37.96,40550,-71.32,20240403,8430,37.96,20240710,40550,-71.32,20240403,8430,37.96,20240710,2.30,N,461030,100,14 억,,654114,N,N,0,N,00,N 20241118,161226,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11760,30,2,0.26,1390772330,117494,111.79,11730,12130,11520,15240,8220,11730,11837.01,4.64,0,3554,12303,12016,11703,11416,11103,11860,11260,14,3510,100,7270,10,1,14017750,1648,-12.89,16.13,12,0.84,-912.00,729.00,40550,20240403,-71.00,8430,20240710,39.50,40550,-71.00,20240403,8430,39.50,20240710,40550,-71.00,20240403,8430,39.50,20240710,2.43,N,461030,100,14 억,,650548,N,N,0,N,00,N 20241118,151243,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11730,0,3,0.00,1333606210,112625,107.16,11730,12130,11520,15240,8220,11730,11841.12,4.64,0,3194,12303,12016,11703,11416,11103,11860,11260,14,3510,100,7270,10,1,14017750,1644,-12.86,16.09,12,0.80,-912.00,729.00,40550,20240403,-71.07,8430,20240710,39.15,40550,-71.07,20240403,8430,39.15,20240710,40550,-71.07,20240403,8430,39.15,20240710,2.43,N,461030,100,14 억,,650548,N,N,0,N,00,N 20241118,141247,55,40.00,KOSDAQ,,기타서비스,N,N,N,Y,40,N,11780,50,2,0.43,1139328250,96065,91.40,11730,12130,11520,15240,8220,11730,11859.97,4.64,0,-3780,12303,12016,11703,11416,11103,11860,11260,14,3510,100,7270,10,1,14017750,1651,-12.92,16.16,12,0.69,-912.00,729.00,40550,20240403,-70.95,8430,20240710,39.74,40550,-70.95,20240403,8430,39.74,20240710,40550,-70.95,20240403,8430,39.74,20240710,2.43,N,461030,100,14 억,,650548,N,N,0,N,00,N diff --git a/461300/price/prices-20241101.csv b/461300/price/prices-20241101.csv index 57c83921cd67..08f2a16d354d 100644 --- a/461300/price/prices-20241101.csv +++ b/461300/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161219,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13100,-1080,5,-7.62,2570347510,194188,305.22,14180,14360,12920,18430,9930,14180,13236.68,5.87,0,-67935,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1711,4.59,1.66,12,1.49,2851.00,7880.00,31700,20240830,-58.68,12700,20241115,3.15,31700,-58.68,20240830,12700,3.15,20241115,31700,-58.68,20240830,12700,3.15,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N +20241119,151244,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13060,-1120,5,-7.90,2489812300,188030,295.54,14180,14360,12920,18430,9930,14180,13241.56,5.87,0,-67939,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1706,4.58,1.66,12,1.44,2851.00,7880.00,31700,20240830,-58.80,12700,20241115,2.83,31700,-58.80,20240830,12700,2.83,20241115,31700,-58.80,20240830,12700,2.83,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N +20241119,141240,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13080,-1100,5,-7.76,1819902810,136522,214.58,14180,14360,13070,18430,9930,14180,13330.47,5.87,0,-37731,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1709,4.59,1.66,12,1.05,2851.00,7880.00,31700,20240830,-58.74,12700,20241115,2.99,31700,-58.74,20240830,12700,2.99,20241115,31700,-58.74,20240830,12700,2.99,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N +20241119,131244,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13150,-1030,5,-7.26,1604692270,120099,188.77,14180,14360,13070,18430,9930,14180,13361.41,5.87,0,-35277,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1718,4.61,1.67,12,0.92,2851.00,7880.00,31700,20240830,-58.52,12700,20241115,3.54,31700,-58.52,20240830,12700,3.54,20241115,31700,-58.52,20240830,12700,3.54,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N +20241119,121230,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13170,-1010,5,-7.12,1088892420,80777,126.96,14180,14360,13130,18430,9930,14180,13480.22,5.87,0,-24873,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1720,4.62,1.67,12,0.62,2851.00,7880.00,31700,20240830,-58.45,12700,20241115,3.70,31700,-58.45,20240830,12700,3.70,20241115,31700,-58.45,20240830,12700,3.70,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N +20241119,111243,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13180,-1000,5,-7.05,812673520,59823,94.03,14180,14360,13140,18430,9930,14180,13584.62,5.87,0,-16680,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1722,4.62,1.67,12,0.46,2851.00,7880.00,31700,20240830,-58.42,12700,20241115,3.78,31700,-58.42,20240830,12700,3.78,20241115,31700,-58.42,20240830,12700,3.78,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N +20241119,101308,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,13960,-220,5,-1.55,183758070,12997,20.43,14180,14360,13930,18430,9930,14180,14138.50,5.87,0,-4155,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1824,4.90,1.77,12,0.10,2851.00,7880.00,31700,20240830,-55.96,12700,20241115,9.92,31700,-55.96,20240830,12700,9.92,20241115,31700,-55.96,20240830,12700,9.92,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N +20241119,091309,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14160,-20,5,-0.14,48932800,3444,5.41,14180,14330,14130,18430,9930,14180,14208.14,5.87,0,-1128,14806,14492,14146,13832,13486,14650,13990,65,4250,500,9920,10,1,13063433,1850,4.97,1.80,12,0.03,2851.00,7880.00,31700,20240830,-55.33,12700,20241115,11.50,31700,-55.33,20240830,12700,11.50,20241115,31700,-55.33,20240830,12700,11.50,20241115,0.94,N,461300,500,65 억,,766726,N,N,0,N,00,N 20241118,161226,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14180,30,2,0.21,900649630,63226,66.99,13800,14460,13800,18390,9910,14150,14245.03,5.87,0,430,15503,14826,13763,13086,12023,15165,13425,65,4240,500,9900,10,1,13063433,1852,4.97,1.80,12,0.48,2851.00,7880.00,31700,20240830,-55.27,12700,20241115,11.65,31700,-55.27,20240830,12700,11.65,20241115,31700,-55.27,20240830,12700,11.65,20241115,0.96,N,461300,500,65 억,,766259,N,N,0,N,00,N 20241118,151243,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14160,10,2,0.07,877619020,61603,65.27,13800,14460,13800,18390,9910,14150,14246.37,5.87,0,128,15503,14826,13763,13086,12023,15165,13425,65,4240,500,9900,10,1,13063433,1850,4.97,1.80,12,0.47,2851.00,7880.00,31700,20240830,-55.33,12700,20241115,11.50,31700,-55.33,20240830,12700,11.50,20241115,31700,-55.33,20240830,12700,11.50,20241115,0.96,N,461300,500,65 억,,766259,N,N,0,N,00,N 20241118,141248,55,60.00,KOSDAQ,,기타서비스,N,N,N,Y,60,N,14090,-60,5,-0.42,819855570,57513,60.94,13800,14460,13800,18390,9910,14150,14255.14,5.87,0,-656,15503,14826,13763,13086,12023,15165,13425,65,4240,500,9900,10,1,13063433,1841,4.94,1.79,12,0.44,2851.00,7880.00,31700,20240830,-55.55,12700,20241115,10.94,31700,-55.55,20240830,12700,10.94,20241115,31700,-55.55,20240830,12700,10.94,20241115,0.96,N,461300,500,65 억,,766259,N,N,0,N,00,N diff --git a/462020/price/prices-20241101.csv b/462020/price/prices-20241101.csv index 470b427ef41b..4accf6f1b5e4 100644 --- a/462020/price/prices-20241101.csv +++ b/462020/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161219,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,16170350,8065,38.86,2005,2010,2005,2610,1410,2010,2005.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.19,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1931,4.09,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241119,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,16168340,8064,38.86,2005,2010,2005,2610,1410,2010,2005.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.19,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241119,141241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,15157800,7560,36.43,2005,2005,2005,2610,1410,2010,2005.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.17,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241119,131244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5032550,2510,12.09,2005,2005,2005,2610,1410,2010,2005.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.06,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241119,121230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,5032550,2510,12.09,2005,2005,2005,2610,1410,2010,2005.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.06,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241119,111243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,4030050,2010,9.68,2005,2005,2005,2610,1410,2010,2005.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.48,1.04,12,0.05,21.00,1927.00,2130,20240621,-5.87,1931,20231121,3.83,2130,-5.87,20240621,1989,0.80,20240104,2130,-5.87,20240621,1931,3.83,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241119,101308,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.00,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1931,4.09,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N +20241119,091309,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,0,0,0.00,0,0,0,2610,1410,2010,0.00,0.18,0,0,2020,2015,2010,2005,2000,2015,2005,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.00,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1931,4.09,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N 20241118,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,41665575,20754,121.25,2010,2015,2005,2615,1415,2015,2007.59,0.18,0,5298,2031,2022,2016,2007,2001,2022,2007,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.48,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1931,4.09,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N 20241118,151243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,40875560,20361,118.96,2010,2010,2005,2615,1415,2015,2007.54,0.18,0,5674,2031,2022,2016,2007,2001,2022,2007,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.47,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1931,4.09,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N 20241118,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,12988570,6462,37.75,2010,2010,2005,2615,1415,2015,2009.99,0.18,0,376,2031,2022,2016,2007,2001,2022,2007,4,600,100,1320,5,1,4345000,87,95.71,1.04,12,0.15,21.00,1927.00,2130,20240621,-5.63,1931,20231121,4.09,2130,-5.63,20240621,1989,1.06,20240104,2130,-5.63,20240621,1931,4.09,20231121,0.00,N,462020,100,4 억,,7707,N,N,0,N,00,N diff --git a/462350/price/prices-20241101.csv b/462350/price/prices-20241101.csv index 02e402a60b82..1ebbfbf009a3 100644 --- a/462350/price/prices-20241101.csv +++ b/462350/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161220,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22750,-600,5,-2.57,4203173500,182583,52.25,23000,23900,22400,30350,16350,23350,23021.65,0.43,0,-16396,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2133,-2.12,9.21,12,1.95,-10747.00,2471.00,46050,20240702,-50.60,15700,20240805,44.90,46050,-50.60,20240702,15700,44.90,20240805,46050,-50.60,20240702,15700,44.90,20240805,0.68,N,462350,1000,93 억,,40636,N,N,50,N,00,N +20241119,151245,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22800,-550,5,-2.36,4030252500,174984,50.08,23000,23900,22400,30350,16350,23350,23031.91,0.43,0,-14464,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2138,-2.12,9.23,12,1.87,-10747.00,2471.00,46050,20240702,-50.49,15700,20240805,45.22,46050,-50.49,20240702,15700,45.22,20240805,46050,-50.49,20240702,15700,45.22,20240805,0.68,N,462350,1000,93 억,,40636,N,N,191,N,00,N +20241119,141241,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22850,-500,5,-2.14,3708623500,160892,46.04,23000,23900,22400,30350,16350,23350,23050.18,0.43,0,-13584,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2142,-2.13,9.25,12,1.72,-10747.00,2471.00,46050,20240702,-50.38,15700,20240805,45.54,46050,-50.38,20240702,15700,45.54,20240805,46050,-50.38,20240702,15700,45.54,20240805,0.68,N,462350,1000,93 억,,40636,N,N,191,N,00,N +20241119,131244,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22650,-700,5,-3.00,3380729800,146455,41.91,23000,23900,22400,30350,16350,23350,23083.54,0.43,0,-13716,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2124,-2.11,9.17,12,1.56,-10747.00,2471.00,46050,20240702,-50.81,15700,20240805,44.27,46050,-50.81,20240702,15700,44.27,20240805,46050,-50.81,20240702,15700,44.27,20240805,0.68,N,462350,1000,93 억,,40636,N,N,191,N,00,N +20241119,121231,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22950,-400,5,-1.71,3000450100,129783,37.14,23000,23900,22400,30350,16350,23350,23118.77,0.43,0,-10879,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2152,-2.14,9.29,12,1.38,-10747.00,2471.00,46050,20240702,-50.16,15700,20240805,46.18,46050,-50.16,20240702,15700,46.18,20240805,46050,-50.16,20240702,15700,46.18,20240805,0.68,N,462350,1000,93 억,,40636,N,N,191,N,00,N +20241119,111243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23150,-200,5,-0.86,2699893800,116714,33.40,23000,23900,22400,30350,16350,23350,23132.35,0.43,0,-11246,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2170,-2.15,9.37,12,1.24,-10747.00,2471.00,46050,20240702,-49.73,15700,20240805,47.45,46050,-49.73,20240702,15700,47.45,20240805,46050,-49.73,20240702,15700,47.45,20240805,0.68,N,462350,1000,93 억,,40636,N,N,191,N,00,N +20241119,101309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23200,-150,5,-0.64,2105916650,91340,26.14,23000,23900,22400,30350,16350,23350,23055.43,0.43,0,-7666,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2175,-2.16,9.39,12,0.97,-10747.00,2471.00,46050,20240702,-49.62,15700,20240805,47.77,46050,-49.62,20240702,15700,47.77,20240805,46050,-49.62,20240702,15700,47.77,20240805,0.68,N,462350,1000,93 억,,40636,N,N,191,N,00,N +20241119,091309,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,-800,5,-3.43,383783750,16962,4.85,23000,23000,22450,30350,16350,23350,22621.19,0.43,0,-3851,25716,24532,23316,22132,20916,23925,21525,94,7000,1000,16340,50,1,9375694,2114,-2.10,9.13,12,0.18,-10747.00,2471.00,46050,20240702,-51.03,15700,20240805,43.63,46050,-51.03,20240702,15700,43.63,20240805,46050,-51.03,20240702,15700,43.63,20240805,0.68,N,462350,1000,93 억,,40636,N,N,191,N,00,N 20241118,161227,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23350,-250,5,-1.06,8083404450,347435,108.08,24100,24500,22100,30650,16550,23600,23263.94,0.77,0,-29758,24866,24232,23216,22582,21566,23725,22075,94,7050,1000,16520,50,1,9375694,2189,-2.17,9.45,12,3.71,-10747.00,2471.00,46050,20240702,-49.29,15700,20240805,48.73,46050,-49.29,20240702,15700,48.73,20240805,46050,-49.29,20240702,15700,48.73,20240805,0.75,N,462350,1000,93 억,,71870,N,N,190,N,00,N 20241118,151243,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,23050,-550,5,-2.33,7759911300,333619,103.78,24100,24500,22100,30650,16550,23600,23257.75,0.77,0,-27677,24866,24232,23216,22582,21566,23725,22075,94,7050,1000,16520,50,1,9375694,2161,-2.14,9.33,12,3.56,-10747.00,2471.00,46050,20240702,-49.95,15700,20240805,46.82,46050,-49.95,20240702,15700,46.82,20240805,46050,-49.95,20240702,15700,46.82,20240805,0.75,N,462350,1000,93 억,,71870,N,N,142,N,00,N 20241118,141248,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,22550,-1050,5,-4.45,7016875150,301196,93.70,24100,24500,22100,30650,16550,23600,23294.68,0.77,0,-30897,24866,24232,23216,22582,21566,23725,22075,94,7050,1000,16520,50,1,9375694,2114,-2.10,9.13,12,3.21,-10747.00,2471.00,46050,20240702,-51.03,15700,20240805,43.63,46050,-51.03,20240702,15700,43.63,20240805,46050,-51.03,20240702,15700,43.63,20240805,0.75,N,462350,1000,93 억,,71870,N,N,142,N,00,N diff --git a/462510/price/prices-20241101.csv b/462510/price/prices-20241101.csv index c36279e315d5..6a6f0d2c7800 100644 --- a/462510/price/prices-20241101.csv +++ b/462510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161220,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,90,2,1.03,258153840,29207,79.63,8770,8960,8710,11400,6140,8770,8838.65,1.36,0,-4885,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,766,-7.21,7.58,12,0.34,-1228.00,1169.00,56000,20240617,-84.18,8200,20241115,8.05,56000,-84.18,20240617,8200,8.05,20241115,56000,-84.18,20240617,8200,8.05,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N +20241119,151245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8840,70,2,0.80,242916270,27485,74.93,8770,8960,8710,11400,6140,8770,8838.14,1.36,0,-5857,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,765,-7.20,7.56,12,0.32,-1228.00,1169.00,56000,20240617,-84.21,8200,20241115,7.80,56000,-84.21,20240617,8200,7.80,20241115,56000,-84.21,20240617,8200,7.80,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N +20241119,141241,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8830,60,2,0.68,205902400,23294,63.51,8770,8960,8710,11400,6140,8770,8839.30,1.36,0,-7540,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,764,-7.19,7.55,12,0.27,-1228.00,1169.00,56000,20240617,-84.23,8200,20241115,7.68,56000,-84.23,20240617,8200,7.68,20241115,56000,-84.23,20240617,8200,7.68,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N +20241119,131245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8850,80,2,0.91,191440540,21659,59.05,8770,8960,8710,11400,6140,8770,8838.85,1.36,0,-7588,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,766,-7.21,7.57,12,0.25,-1228.00,1169.00,56000,20240617,-84.20,8200,20241115,7.93,56000,-84.20,20240617,8200,7.93,20241115,56000,-84.20,20240617,8200,7.93,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N +20241119,121231,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8860,90,2,1.03,180600550,20434,55.71,8770,8960,8710,11400,6140,8770,8838.24,1.36,0,-7391,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,766,-7.21,7.58,12,0.24,-1228.00,1169.00,56000,20240617,-84.18,8200,20241115,8.05,56000,-84.18,20240617,8200,8.05,20241115,56000,-84.18,20240617,8200,8.05,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N +20241119,111244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8810,40,2,0.46,168945490,19112,52.11,8770,8960,8710,11400,6140,8770,8839.77,1.36,0,-7515,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,762,-7.17,7.54,12,0.22,-1228.00,1169.00,56000,20240617,-84.27,8200,20241115,7.44,56000,-84.27,20240617,8200,7.44,20241115,56000,-84.27,20240617,8200,7.44,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N +20241119,101309,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8890,120,2,1.37,133405760,15098,41.16,8770,8960,8710,11400,6140,8770,8836.00,1.36,0,-6300,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,769,-7.24,7.60,12,0.17,-1228.00,1169.00,56000,20240617,-84.12,8200,20241115,8.41,56000,-84.12,20240617,8200,8.41,20241115,56000,-84.12,20240617,8200,8.41,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N +20241119,091310,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8780,10,2,0.11,11942900,1362,3.71,8770,8840,8710,11400,6140,8770,8768.65,1.36,0,-919,9183,8976,8713,8506,8243,9080,8610,43,2630,500,6130,10,1,8650735,760,-7.15,7.51,12,0.02,-1228.00,1169.00,56000,20240617,-84.32,8200,20241115,7.07,56000,-84.32,20240617,8200,7.07,20241115,56000,-84.32,20240617,8200,7.07,20241115,2.40,N,462510,500,43 억,,117454,N,N,0,N,00,N 20241118,161227,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8770,120,2,1.39,308558680,35202,41.66,8450,8920,8450,11240,6060,8650,8762.67,1.31,0,4189,9176,8912,8556,8292,7936,9045,8425,43,2590,500,6050,10,1,8650735,759,-7.14,7.50,12,0.41,-1228.00,1169.00,56000,20240617,-84.34,8200,20241115,6.95,56000,-84.34,20240617,8200,6.95,20241115,56000,-84.34,20240617,8200,6.95,20241115,2.57,N,462510,500,43 억,,113584,N,N,0,N,00,N 20241118,151244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8740,90,2,1.04,291467160,33262,39.36,8450,8920,8450,11240,6060,8650,8762.94,1.31,0,3539,9176,8912,8556,8292,7936,9045,8425,43,2590,500,6050,10,1,8650735,756,-7.12,7.48,12,0.38,-1228.00,1169.00,56000,20240617,-84.39,8200,20241115,6.59,56000,-84.39,20240617,8200,6.59,20241115,56000,-84.39,20240617,8200,6.59,20241115,2.57,N,462510,500,43 억,,113584,N,N,0,N,00,N 20241118,141248,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8720,70,2,0.81,247389850,28218,33.39,8450,8920,8450,11240,6060,8650,8767.30,1.31,0,2856,9176,8912,8556,8292,7936,9045,8425,43,2590,500,6050,10,1,8650735,754,-7.10,7.46,12,0.33,-1228.00,1169.00,56000,20240617,-84.43,8200,20241115,6.34,56000,-84.43,20240617,8200,6.34,20241115,56000,-84.43,20240617,8200,6.34,20241115,2.57,N,462510,500,43 억,,113584,N,N,0,N,00,N diff --git a/462520/price/prices-20241101.csv b/462520/price/prices-20241101.csv index e7054e83bbfc..96a918834972 100644 --- a/462520/price/prices-20241101.csv +++ b/462520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161220,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16570,580,2,3.63,225413050,13781,112.19,15790,16570,15790,20750,11200,15990,16356.86,0.19,0,2756,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1964,8.33,0.92,12,0.12,1989.00,17966.00,31400,20231115,-47.23,15320,20240805,8.16,25200,-34.25,20240509,15320,8.16,20240805,25400,-34.76,20231120,15320,8.16,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N +20241119,151246,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16550,560,2,3.50,206275050,12623,102.76,15790,16560,15790,20750,11200,15990,16341.29,0.19,0,3028,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1962,8.32,0.92,12,0.11,1989.00,17966.00,31400,20231115,-47.29,15320,20240805,8.03,25200,-34.33,20240509,15320,8.03,20240805,25400,-34.84,20231120,15320,8.03,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N +20241119,141242,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16320,330,2,2.06,121211420,7443,60.59,15790,16400,15790,20750,11200,15990,16285.41,0.19,0,959,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1935,8.21,0.91,12,0.06,1989.00,17966.00,31400,20231115,-48.03,15320,20240805,6.53,25200,-35.24,20240509,15320,6.53,20240805,25400,-35.75,20231120,15320,6.53,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N +20241119,131245,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16380,390,2,2.44,117178820,7196,58.58,15790,16400,15790,20750,11200,15990,16284.01,0.19,0,966,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1942,8.24,0.91,12,0.06,1989.00,17966.00,31400,20231115,-47.83,15320,20240805,6.92,25200,-35.00,20240509,15320,6.92,20240805,25400,-35.51,20231120,15320,6.92,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N +20241119,121231,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16380,390,2,2.44,95594130,5877,47.84,15790,16400,15790,20750,11200,15990,16265.94,0.19,0,1481,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1942,8.24,0.91,12,0.05,1989.00,17966.00,31400,20231115,-47.83,15320,20240805,6.92,25200,-35.00,20240509,15320,6.92,20240805,25400,-35.51,20231120,15320,6.92,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N +20241119,111244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16400,410,2,2.56,64349600,3962,32.25,15790,16400,15790,20750,11200,15990,16241.89,0.19,0,1229,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1944,8.25,0.91,12,0.03,1989.00,17966.00,31400,20231115,-47.77,15320,20240805,7.05,25200,-34.92,20240509,15320,7.05,20240805,25400,-35.43,20231120,15320,7.05,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N +20241119,101309,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16190,200,2,1.25,32985070,2042,16.62,15790,16390,15790,20750,11200,15990,16153.56,0.19,0,-134,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1919,8.14,0.90,12,0.02,1989.00,17966.00,31400,20231115,-48.44,15320,20240805,5.68,25200,-35.75,20240509,15320,5.68,20240805,25400,-36.26,20231120,15320,5.68,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N +20241119,091310,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16110,120,2,0.75,10269230,639,5.20,15790,16390,15790,20750,11200,15990,16071.16,0.19,0,-79,16410,16200,15900,15690,15390,16305,15795,59,4760,500,10230,10,1,11855168,1910,8.10,0.90,12,0.01,1989.00,17966.00,31400,20231115,-48.69,15320,20240805,5.16,25200,-36.07,20240509,15320,5.16,20240805,25400,-36.57,20231120,15320,5.16,20240805,0.48,N,462520,500,59 억,,22984,N,N,0,N,00,N 20241118,161228,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,15990,200,2,1.27,193356260,12102,52.73,15600,16110,15600,20500,11060,15790,15977.22,0.18,0,1844,16083,15936,15783,15636,15483,16010,15710,59,4710,500,10100,10,1,11855168,1896,8.04,0.89,12,0.10,1989.00,17966.00,31400,20231115,-49.08,15320,20240805,4.37,25200,-36.55,20240509,15320,4.37,20240805,25400,-37.05,20231120,15320,4.37,20240805,0.48,N,462520,500,59 억,,21008,N,N,0,N,00,N 20241118,151244,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16050,260,2,1.65,187215540,11718,51.06,15600,16110,15600,20500,11060,15790,15976.75,0.18,0,1911,16083,15936,15783,15636,15483,16010,15710,59,4710,500,10100,10,1,11855168,1903,8.07,0.89,12,0.10,1989.00,17966.00,31400,20231115,-48.89,15320,20240805,4.77,25200,-36.31,20240509,15320,4.77,20240805,25400,-36.81,20231120,15320,4.77,20240805,0.48,N,462520,500,59 억,,21008,N,N,0,N,00,N 20241118,141249,57,100.00,KOSPI,,비금속광물,N,N,N,N, ,N,16010,220,2,1.39,135956760,8505,37.06,15600,16110,15600,20500,11060,15790,15985.51,0.18,0,1567,16083,15936,15783,15636,15483,16010,15710,59,4710,500,10100,10,1,11855168,1898,8.05,0.89,12,0.07,1989.00,17966.00,31400,20231115,-49.01,15320,20240805,4.50,25200,-36.47,20240509,15320,4.50,20240805,25400,-36.97,20231120,15320,4.50,20240805,0.48,N,462520,500,59 억,,21008,N,N,0,N,00,N diff --git a/462870/price/prices-20241101.csv b/462870/price/prices-20241101.csv index bf9e87ea41a3..a0cdc069cf9b 100644 --- a/462870/price/prices-20241101.csv +++ b/462870/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161220,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51200,2750,2,5.68,8014053300,160159,124.58,48150,51400,48050,62900,33950,48450,50035.25,1.57,0,32509,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,100,1,58334720,29867,24.02,14.35,12,0.27,2132.00,3568.00,89500,20240711,-42.79,47550,20241113,7.68,89500,-42.79,20240711,47550,7.68,20241113,89500,-42.79,20240711,47550,7.68,20241113,0.29,N,462870,200,116 억,,916534,N,N,9,N,00,N +20241119,151246,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,51100,2650,2,5.47,7654706100,153131,119.12,48150,51400,48050,62900,33950,48450,49987.96,1.57,0,32437,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,100,1,58334720,29809,23.97,14.32,12,0.26,2132.00,3568.00,89500,20240711,-42.91,47550,20241113,7.47,89500,-42.91,20240711,47550,7.47,20241113,89500,-42.91,20240711,47550,7.47,20241113,0.29,N,462870,200,116 억,,916534,N,N,179,N,00,N +20241119,141242,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,50600,2150,2,4.44,5418708200,109405,85.10,48150,50800,48050,62900,33950,48450,49528.89,1.57,0,24392,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,100,1,58334720,29517,23.73,14.18,12,0.19,2132.00,3568.00,89500,20240711,-43.46,47550,20241113,6.41,89500,-43.46,20240711,47550,6.41,20241113,89500,-43.46,20240711,47550,6.41,20241113,0.29,N,462870,200,116 억,,916534,N,N,179,N,00,N +20241119,131245,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49800,1350,2,2.79,3477168750,70740,55.03,48150,49900,48050,62900,33950,48450,49154.21,1.57,0,14338,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,50,1,58334720,29051,23.36,13.96,12,0.12,2132.00,3568.00,89500,20240711,-44.36,47550,20241113,4.73,89500,-44.36,20240711,47550,4.73,20241113,89500,-44.36,20240711,47550,4.73,20241113,0.29,N,462870,200,116 억,,916534,N,N,179,N,00,N +20241119,121232,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49250,800,2,1.65,2944300550,59955,46.64,48150,49900,48050,62900,33950,48450,49108.51,1.57,0,11372,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,50,1,58334720,28730,23.10,13.80,12,0.10,2132.00,3568.00,89500,20240711,-44.97,47550,20241113,3.58,89500,-44.97,20240711,47550,3.58,20241113,89500,-44.97,20240711,47550,3.58,20241113,0.29,N,462870,200,116 억,,916534,N,N,179,N,00,N +20241119,111244,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49500,1050,2,2.17,2593086950,52831,41.10,48150,49900,48050,62900,33950,48450,49082.68,1.57,0,12229,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,50,1,58334720,28876,23.22,13.87,12,0.09,2132.00,3568.00,89500,20240711,-44.69,47550,20241113,4.10,89500,-44.69,20240711,47550,4.10,20241113,89500,-44.69,20240711,47550,4.10,20241113,0.29,N,462870,200,116 억,,916534,N,N,179,N,00,N +20241119,101309,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,49250,800,2,1.65,1672104900,34260,26.65,48150,49600,48050,62900,33950,48450,48806.33,1.57,0,5974,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,50,1,58334720,28730,23.10,13.80,12,0.06,2132.00,3568.00,89500,20240711,-44.97,47550,20241113,3.58,89500,-44.97,20240711,47550,3.58,20241113,89500,-44.97,20240711,47550,3.58,20241113,0.29,N,462870,200,116 억,,916534,N,N,179,N,00,N +20241119,091310,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,48150,-300,5,-0.62,343781200,7138,5.55,48150,48450,48050,62900,33950,48450,48162.12,1.57,0,541,50916,49682,49066,47832,47216,49375,47525,117,14450,200,33910,50,1,58334720,28088,22.58,13.49,12,0.01,2132.00,3568.00,89500,20240711,-46.20,47550,20241113,1.26,89500,-46.20,20240711,47550,1.26,20241113,89500,-46.20,20240711,47550,1.26,20241113,0.29,N,462870,200,116 억,,916534,N,N,179,N,00,N 20241118,161228,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,48450,-900,5,-1.82,6190030450,125665,87.01,49050,50300,48450,64100,34550,49350,49262.36,1.60,0,-15802,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,28263,22.73,13.58,12,0.22,2132.00,3568.00,89500,20240711,-45.87,47550,20241113,1.89,89500,-45.87,20240711,47550,1.89,20241113,89500,-45.87,20240711,47550,1.89,20241113,0.32,N,462870,200,116 억,,933154,N,N,179,N,00,N 20241118,151244,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,48450,-900,5,-1.82,5853067450,118713,82.19,49050,50300,48450,64100,34550,49350,49304.31,1.60,0,-16775,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,28263,22.73,13.58,12,0.20,2132.00,3568.00,89500,20240711,-45.87,47550,20241113,1.89,89500,-45.87,20240711,47550,1.89,20241113,89500,-45.87,20240711,47550,1.89,20241113,0.32,N,462870,200,116 억,,933154,N,N,215,N,00,N 20241118,141249,55,30.00,KOSPI,,서비스업,N,N,N,Y,40,N,48600,-750,5,-1.52,4876806600,98627,68.29,49050,50300,48600,64100,34550,49350,49447.08,1.60,0,-14067,51083,50216,49133,48266,47183,50650,48700,117,14750,200,34540,50,1,58334720,28351,22.80,13.62,12,0.17,2132.00,3568.00,89500,20240711,-45.70,47550,20241113,2.21,89500,-45.70,20240711,47550,2.21,20241113,89500,-45.70,20240711,47550,2.21,20241113,0.32,N,462870,200,116 억,,933154,N,N,215,N,00,N diff --git a/464080/price/prices-20241101.csv b/464080/price/prices-20241101.csv index f3b538414833..4ec87709b53d 100644 --- a/464080/price/prices-20241101.csv +++ b/464080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161221,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8120,600,2,7.98,91372104460,11343535,197.83,8060,8450,7740,9770,5270,7520,8053.37,1.18,0,-69888,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1436,12.38,6.32,12,64.15,656.00,1285.00,21100,20240625,-61.52,4975,20240823,63.22,21100,-61.52,20240625,4975,63.22,20240823,21100,-61.52,20240625,4975,63.22,20240823,2.38,N,464080,100,17 억,,208129,N,N,625,N,00,N +20241119,151246,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8020,500,2,6.65,88101599700,10940530,190.80,8060,8450,7740,9770,5270,7520,8052.77,1.18,0,-24375,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1418,12.23,6.24,12,61.87,656.00,1285.00,21100,20240625,-61.99,4975,20240823,61.21,21100,-61.99,20240625,4975,61.21,20240823,21100,-61.99,20240625,4975,61.21,20240823,2.38,N,464080,100,17 억,,208129,N,N,675,N,00,N +20241119,141242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7850,330,2,4.39,84998618100,10549998,183.99,8060,8450,7740,9770,5270,7520,8056.74,1.18,0,-31354,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1388,11.97,6.11,12,59.67,656.00,1285.00,21100,20240625,-62.80,4975,20240823,57.79,21100,-62.80,20240625,4975,57.79,20240823,21100,-62.80,20240625,4975,57.79,20240823,2.38,N,464080,100,17 억,,208129,N,N,675,N,00,N +20241119,131245,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7910,390,2,5.19,82774516090,10266872,179.05,8060,8450,7740,9770,5270,7520,8062.29,1.18,0,-36440,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1399,12.06,6.16,12,58.06,656.00,1285.00,21100,20240625,-62.51,4975,20240823,58.99,21100,-62.51,20240625,4975,58.99,20240823,21100,-62.51,20240625,4975,58.99,20240823,2.38,N,464080,100,17 억,,208129,N,N,675,N,00,N +20241119,121232,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7920,400,2,5.32,72179382110,8943176,155.97,8060,8450,7740,9770,5270,7520,8070.89,1.18,0,-99630,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1400,12.07,6.16,12,50.58,656.00,1285.00,21100,20240625,-62.46,4975,20240823,59.20,21100,-62.46,20240625,4975,59.20,20240823,21100,-62.46,20240625,4975,59.20,20240823,2.38,N,464080,100,17 억,,208129,N,N,675,N,00,N +20241119,111244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7930,410,2,5.45,69058955980,8545786,149.04,8060,8450,7740,9770,5270,7520,8081.05,1.18,0,-132108,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1402,12.09,6.17,12,48.33,656.00,1285.00,21100,20240625,-62.42,4975,20240823,59.40,21100,-62.42,20240625,4975,59.40,20240823,21100,-62.42,20240625,4975,59.40,20240823,2.38,N,464080,100,17 억,,208129,N,N,675,N,00,N +20241119,101310,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7780,260,2,3.46,62534498930,7719783,134.63,8060,8450,7780,9770,5270,7520,8100.55,1.18,0,-153848,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1376,11.86,6.05,12,43.66,656.00,1285.00,21100,20240625,-63.13,4975,20240823,56.38,21100,-63.13,20240625,4975,56.38,20240823,21100,-63.13,20240625,4975,56.38,20240823,2.38,N,464080,100,17 억,,208129,N,N,675,N,00,N +20241119,091311,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,8210,690,2,9.18,30255107820,3748257,65.37,8060,8280,7810,9770,5270,7520,8071.78,1.18,0,-129244,8540,8030,7010,6500,5480,8285,6755,18,2250,100,4660,10,1,17681830,1452,12.52,6.39,12,21.20,656.00,1285.00,21100,20240625,-61.09,4975,20240823,65.03,21100,-61.09,20240625,4975,65.03,20240823,21100,-61.09,20240625,4975,65.03,20240823,2.38,N,464080,100,17 억,,208129,N,N,675,N,00,N 20241118,161228,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,40819434750,5731489,1523.70,6070,7520,5990,7520,4060,5790,7121.91,0.72,0,77766,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1330,11.46,5.85,12,32.41,656.00,1285.00,21100,20240625,-64.36,4975,20240823,51.16,21100,-64.36,20240625,4975,51.16,20240823,21100,-64.36,20240625,4975,51.16,20240823,2.40,N,464080,100,17 억,,126923,N,N,675,N,00,N 20241118,151244,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,40780669150,5726334,1522.33,6070,7520,5990,7520,4060,5790,7121.60,0.72,0,77539,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1330,11.46,5.85,12,32.39,656.00,1285.00,21100,20240625,-64.36,4975,20240823,51.16,21100,-64.36,20240625,4975,51.16,20240823,21100,-64.36,20240625,4975,51.16,20240823,2.40,N,464080,100,17 억,,126923,N,N,15,N,00,N 20241118,141249,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,7520,1730,1,29.88,40584246750,5700214,1515.39,6070,7520,5990,7520,4060,5790,7119.78,0.72,0,77765,6156,5972,5786,5602,5416,5880,5510,18,1730,100,3580,10,1,17681830,1330,11.46,5.85,12,32.24,656.00,1285.00,21100,20240625,-64.36,4975,20240823,51.16,21100,-64.36,20240625,4975,51.16,20240823,21100,-64.36,20240625,4975,51.16,20240823,2.40,N,464080,100,17 억,,126923,N,N,15,N,00,N diff --git a/464280/price/prices-20241101.csv b/464280/price/prices-20241101.csv index cb8b8edd588a..09e3744da9b1 100644 --- a/464280/price/prices-20241101.csv +++ b/464280/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161221,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13280,-200,5,-1.48,542962170,40630,44.64,13350,13550,13210,17520,9440,13480,13363.03,2.75,0,-3501,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,734,14.16,2.59,12,0.73,938.00,5130.00,60700,20240822,-78.12,11970,20241115,10.94,60700,-78.12,20240822,11970,10.94,20241115,60700,-78.12,20240822,11970,10.94,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N +20241119,151246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13330,-150,5,-1.11,529585750,39624,43.53,13350,13550,13210,17520,9440,13480,13364.70,2.75,0,-3780,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,737,14.21,2.60,12,0.72,938.00,5130.00,60700,20240822,-78.04,11970,20241115,11.36,60700,-78.04,20240822,11970,11.36,20241115,60700,-78.04,20240822,11970,11.36,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N +20241119,141242,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13330,-150,5,-1.11,445539950,33318,36.60,13350,13550,13210,17520,9440,13480,13371.70,2.75,0,-4513,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,737,14.21,2.60,12,0.60,938.00,5130.00,60700,20240822,-78.04,11970,20241115,11.36,60700,-78.04,20240822,11970,11.36,20241115,60700,-78.04,20240822,11970,11.36,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N +20241119,131246,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13340,-140,5,-1.04,416726040,31159,34.23,13350,13550,13210,17520,9440,13480,13373.50,2.75,0,-4350,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,738,14.22,2.60,12,0.56,938.00,5130.00,60700,20240822,-78.02,11970,20241115,11.45,60700,-78.02,20240822,11970,11.45,20241115,60700,-78.02,20240822,11970,11.45,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N +20241119,121232,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13490,10,2,0.07,391008070,29235,32.12,13350,13550,13210,17520,9440,13480,13373.93,2.75,0,-4914,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,746,14.38,2.63,12,0.53,938.00,5130.00,60700,20240822,-77.78,11970,20241115,12.70,60700,-77.78,20240822,11970,12.70,20241115,60700,-77.78,20240822,11970,12.70,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N +20241119,111245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13450,-30,5,-0.22,323328710,24196,26.58,13350,13550,13210,17520,9440,13480,13361.92,2.75,0,-4407,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,744,14.34,2.62,12,0.44,938.00,5130.00,60700,20240822,-77.84,11970,20241115,12.36,60700,-77.84,20240822,11970,12.36,20241115,60700,-77.84,20240822,11970,12.36,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N +20241119,101310,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13370,-110,5,-0.82,271473380,20327,22.33,13350,13550,13210,17520,9440,13480,13354.07,2.75,0,-3934,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,739,14.25,2.61,12,0.37,938.00,5130.00,60700,20240822,-77.97,11970,20241115,11.70,60700,-77.97,20240822,11970,11.70,20241115,60700,-77.97,20240822,11970,11.70,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N +20241119,091311,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13370,-110,5,-0.82,102940640,7687,8.45,13350,13550,13310,17520,9440,13480,13389.16,2.75,0,-3606,14086,13782,13246,12942,12406,13935,13095,6,4040,100,9430,10,1,5530000,739,14.25,2.61,12,0.14,938.00,5130.00,60700,20240822,-77.97,11970,20241115,11.70,60700,-77.97,20240822,11970,11.70,20241115,60700,-77.97,20240822,11970,11.70,20241115,3.45,N,464280,100,5 억,,152233,N,N,0,N,00,N 20241118,161228,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13480,440,2,3.37,1202932330,90480,49.59,12710,13550,12710,16950,9130,13040,13294.73,2.60,0,8535,14153,13596,12783,12226,11413,13875,12505,6,3910,100,9120,10,1,5530000,745,14.37,2.63,12,1.64,938.00,5130.00,60700,20240822,-77.79,11970,20241115,12.61,60700,-77.79,20240822,11970,12.61,20241115,60700,-77.79,20240822,11970,12.61,20241115,3.63,N,464280,100,5 억,,143675,N,N,0,N,00,N 20241118,151245,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13350,310,2,2.38,1137607850,85615,46.92,12710,13550,12710,16950,9130,13040,13287.48,2.60,0,7471,14153,13596,12783,12226,11413,13875,12505,6,3910,100,9120,10,1,5530000,738,14.23,2.60,12,1.55,938.00,5130.00,60700,20240822,-78.01,11970,20241115,11.53,60700,-78.01,20240822,11970,11.53,20241115,60700,-78.01,20240822,11970,11.53,20241115,3.63,N,464280,100,5 억,,143675,N,N,0,N,00,N 20241118,141250,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,13320,280,2,2.15,983180510,74040,40.58,12710,13550,12710,16950,9130,13040,13279.05,2.60,0,7532,14153,13596,12783,12226,11413,13875,12505,6,3910,100,9120,10,1,5530000,737,14.20,2.60,12,1.34,938.00,5130.00,60700,20240822,-78.06,11970,20241115,11.28,60700,-78.06,20240822,11970,11.28,20241115,60700,-78.06,20240822,11970,11.28,20241115,3.63,N,464280,100,5 억,,143675,N,N,0,N,00,N diff --git a/464440/price/prices-20241101.csv b/464440/price/prices-20241101.csv index 93ee6a675d97..2aefbaee110a 100644 --- a/464440/price/prices-20241101.csv +++ b/464440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161221,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,18657335,8959,243.05,2115,2115,2065,2715,1465,2090,2082.52,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,90,-104.00,1.07,12,0.21,-20.00,1951.00,2745,20231113,-24.23,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,1951,6.61,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N +20241119,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,18657335,8959,243.05,2115,2115,2065,2715,1465,2090,2082.52,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,90,-104.00,1.07,12,0.21,-20.00,1951.00,2745,20231113,-24.23,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,1951,6.61,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N +20241119,141242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-10,5,-0.48,16474375,7907,214.51,2115,2115,2065,2715,1465,2090,2083.52,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,90,-104.00,1.07,12,0.18,-20.00,1951.00,2745,20231113,-24.23,1951,20231123,6.61,2230,-6.73,20240604,2040,1.96,20240102,2230,-6.73,20240604,1951,6.61,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N +20241119,131246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,6063950,2902,78.73,2115,2115,2065,2715,1465,2090,2089.58,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,90,-104.25,1.07,12,0.07,-20.00,1951.00,2745,20231113,-24.04,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,1951,6.87,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N +20241119,121232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-5,5,-0.24,6063950,2902,78.73,2115,2115,2065,2715,1465,2090,2089.58,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,90,-104.25,1.07,12,0.07,-20.00,1951.00,2745,20231113,-24.04,1951,20231123,6.87,2230,-6.50,20240604,2040,2.21,20240102,2230,-6.50,20240604,1951,6.87,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N +20241119,111245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,0,3,0.00,1130840,536,14.54,2115,2115,2065,2715,1465,2090,2109.78,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,90,-104.50,1.07,12,0.01,-20.00,1951.00,2745,20231113,-23.86,1951,20231123,7.12,2230,-6.28,20240604,2040,2.45,20240102,2230,-6.28,20240604,1951,7.12,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N +20241119,101310,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,29485,14,0.38,2115,2115,2065,2715,1465,2090,2106.07,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,91,-105.75,1.08,12,0.00,-20.00,1951.00,2745,20231113,-22.95,1951,20231123,8.41,2230,-5.16,20240604,2040,3.68,20240102,2230,-5.16,20240604,1951,8.41,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N +20241119,091311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,25,2,1.20,21025,10,0.27,2115,2115,2065,2715,1465,2090,2102.50,0.16,0,-2,2113,2101,2083,2071,2053,2107,2077,4,625,100,1460,5,1,4320000,91,-105.75,1.08,12,0.00,-20.00,1951.00,2745,20231113,-22.95,1951,20231123,8.41,2230,-5.16,20240604,2040,3.68,20240102,2230,-5.16,20240604,1951,8.41,20231123,0.00,N,464440,100,4 억,,7023,N,N,0,N,00,N 20241118,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,7659290,3686,24.88,2065,2095,2065,2675,1445,2060,2077.94,0.16,0,244,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,90,-104.50,1.07,12,0.09,-20.00,1951.00,2745,20231113,-23.86,1951,20231123,7.12,2230,-6.28,20240604,2040,2.45,20240102,2230,-6.28,20240604,1951,7.12,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N 20241118,151245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,7625850,3670,24.77,2065,2095,2065,2675,1445,2060,2077.89,0.16,0,244,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,90,-104.50,1.07,12,0.08,-20.00,1951.00,2745,20231113,-23.86,1951,20231123,7.12,2230,-6.28,20240604,2040,2.45,20240102,2230,-6.28,20240604,1951,7.12,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N 20241118,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,35,2,1.70,5443540,2621,17.69,2065,2095,2065,2675,1445,2060,2076.89,0.16,0,244,2133,2096,2078,2041,2023,2087,2032,4,615,100,1440,5,1,4320000,91,-104.75,1.07,12,0.06,-20.00,1951.00,2745,20231113,-23.68,1951,20231123,7.38,2230,-6.05,20240604,2040,2.70,20240102,2230,-6.05,20240604,1951,7.38,20231123,0.00,N,464440,100,4 억,,6779,N,N,0,N,00,N diff --git a/464500/price/prices-20241101.csv b/464500/price/prices-20241101.csv index ba5d6ec0a369..1ad8137f59f1 100644 --- a/464500/price/prices-20241101.csv +++ b/464500/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161221,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3600,-100,5,-2.70,629619885,174767,79.92,3680,3680,3560,4810,2590,3700,3602.62,0.82,0,2613,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,492,-8.63,2.65,12,1.28,-417.00,1360.00,18370,20240923,-80.40,3320,20241115,8.43,18370,-80.40,20240923,3320,8.43,20241115,18370,-80.40,20240923,3320,8.43,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N +20241119,151247,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3620,-80,5,-2.16,601388540,166932,76.34,3680,3680,3560,4810,2590,3700,3602.59,0.82,0,2205,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,494,-8.68,2.66,12,1.22,-417.00,1360.00,18370,20240923,-80.29,3320,20241115,9.04,18370,-80.29,20240923,3320,9.04,20241115,18370,-80.29,20240923,3320,9.04,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N +20241119,141243,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3635,-65,5,-1.76,538080915,149392,68.32,3680,3680,3560,4810,2590,3700,3601.80,0.82,0,-3593,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,496,-8.72,2.67,12,1.09,-417.00,1360.00,18370,20240923,-80.21,3320,20241115,9.49,18370,-80.21,20240923,3320,9.49,20241115,18370,-80.21,20240923,3320,9.49,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N +20241119,131246,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,-60,5,-1.62,490610230,136364,62.36,3680,3680,3560,4810,2590,3700,3597.79,0.82,0,-5056,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,497,-8.73,2.68,12,1.00,-417.00,1360.00,18370,20240923,-80.19,3320,20241115,9.64,18370,-80.19,20240923,3320,9.64,20241115,18370,-80.19,20240923,3320,9.64,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N +20241119,121233,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3590,-110,5,-2.97,406695085,113224,51.78,3680,3680,3560,4810,2590,3700,3591.94,0.82,0,-19369,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,490,-8.61,2.64,12,0.83,-417.00,1360.00,18370,20240923,-80.46,3320,20241115,8.13,18370,-80.46,20240923,3320,8.13,20241115,18370,-80.46,20240923,3320,8.13,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N +20241119,111245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3595,-105,5,-2.84,287259815,79814,36.50,3680,3680,3570,4810,2590,3700,3599.10,0.82,0,-20696,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,491,-8.62,2.64,12,0.58,-417.00,1360.00,18370,20240923,-80.43,3320,20241115,8.28,18370,-80.43,20240923,3320,8.28,20241115,18370,-80.43,20240923,3320,8.28,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N +20241119,101311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3600,-100,5,-2.70,212756080,59099,27.03,3680,3680,3570,4810,2590,3700,3599.98,0.82,0,-19054,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,492,-8.63,2.65,12,0.43,-417.00,1360.00,18370,20240923,-80.40,3320,20241115,8.43,18370,-80.40,20240923,3320,8.43,20241115,18370,-80.40,20240923,3320,8.43,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N +20241119,091311,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3640,-60,5,-1.62,23335200,6401,2.93,3680,3680,3610,4810,2590,3700,3645.47,0.82,0,-1973,3886,3792,3676,3582,3466,3840,3630,68,1110,500,2590,5,1,13653263,497,-8.73,2.68,12,0.05,-417.00,1360.00,18370,20240923,-80.19,3320,20241115,9.64,18370,-80.19,20240923,3320,9.64,20241115,18370,-80.19,20240923,3320,9.64,20241115,0.48,N,464500,500,68 억,,112068,N,N,0,N,00,N 20241118,161229,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3700,100,2,2.78,785489780,213174,87.60,3605,3770,3560,4680,2520,3600,3684.73,0.93,0,-17056,3920,3760,3540,3380,3160,3840,3460,68,1080,500,2520,5,1,13653263,505,-8.87,2.72,12,1.56,-417.00,1360.00,18370,20240923,-79.86,3320,20241115,11.45,18370,-79.86,20240923,3320,11.45,20241115,18370,-79.86,20240923,3320,11.45,20241115,0.47,N,464500,500,68 억,,126911,N,N,0,N,00,N 20241118,151245,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3645,45,2,1.25,764651560,207491,85.27,3605,3770,3560,4680,2520,3600,3685.23,0.93,0,-18280,3920,3760,3540,3380,3160,3840,3460,68,1080,500,2520,5,1,13653263,498,-8.74,2.68,12,1.52,-417.00,1360.00,18370,20240923,-80.16,3320,20241115,9.79,18370,-80.16,20240923,3320,9.79,20241115,18370,-80.16,20240923,3320,9.79,20241115,0.47,N,464500,500,68 억,,126911,N,N,0,N,00,N 20241118,141250,57,100.00,KOSDAQ,,일반전기전자,N,N,N,N, ,N,3660,60,2,1.67,702640960,190467,78.27,3605,3770,3560,4680,2520,3600,3689.04,0.93,0,-18007,3920,3760,3540,3380,3160,3840,3460,68,1080,500,2520,5,1,13653263,500,-8.78,2.69,12,1.40,-417.00,1360.00,18370,20240923,-80.08,3320,20241115,10.24,18370,-80.08,20240923,3320,10.24,20241115,18370,-80.08,20240923,3320,10.24,20241115,0.47,N,464500,500,68 억,,126911,N,N,0,N,00,N diff --git a/464580/price/prices-20241101.csv b/464580/price/prices-20241101.csv index f9a47e71da08..1c64e167c24a 100644 --- a/464580/price/prices-20241101.csv +++ b/464580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161222,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6900,-110,5,-1.57,3564952150,513689,38.71,7010,7180,6800,9110,4910,7010,6939.32,0.11,0,1436,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,631,-39.43,79.31,12,5.62,-175.00,87.00,11950,20241113,-42.26,6800,20241119,1.47,11950,-42.26,20241113,6800,1.47,20241119,11950,-42.26,20241113,6800,1.47,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N +20241119,151247,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6890,-120,5,-1.71,3439656770,495454,37.33,7010,7180,6800,9110,4910,7010,6941.45,0.11,0,1821,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,630,-39.37,79.20,12,5.42,-175.00,87.00,11950,20241113,-42.34,6800,20241119,1.32,11950,-42.34,20241113,6800,1.32,20241119,11950,-42.34,20241113,6800,1.32,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N +20241119,141243,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6920,-90,5,-1.28,3014163220,433632,32.68,7010,7180,6800,9110,4910,7010,6949.98,0.11,0,-503,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,633,-39.54,79.54,12,4.74,-175.00,87.00,11950,20241113,-42.09,6800,20241119,1.76,11950,-42.09,20241113,6800,1.76,20241119,11950,-42.09,20241113,6800,1.76,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N +20241119,131246,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6860,-150,5,-2.14,2821461900,405794,30.58,7010,7180,6800,9110,4910,7010,6951.92,0.11,0,426,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,628,-39.20,78.85,12,4.44,-175.00,87.00,11950,20241113,-42.59,6800,20241119,0.88,11950,-42.59,20241113,6800,0.88,20241119,11950,-42.59,20241113,6800,0.88,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N +20241119,121233,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,7030,20,2,0.29,2576670340,370460,27.92,7010,7180,6800,9110,4910,7010,6954.25,0.11,0,186,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,643,-40.17,80.80,12,4.05,-175.00,87.00,11950,20241113,-41.17,6800,20241119,3.38,11950,-41.17,20241113,6800,3.38,20241119,11950,-41.17,20241113,6800,3.38,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N +20241119,111245,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6820,-190,5,-2.71,1890018230,272339,20.52,7010,7070,6800,9110,4910,7010,6938.06,0.11,0,724,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,624,-38.97,78.39,12,2.98,-175.00,87.00,11950,20241113,-42.93,6800,20241119,0.29,11950,-42.93,20241113,6800,0.29,20241119,11950,-42.93,20241113,6800,0.29,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N +20241119,101311,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6900,-110,5,-1.57,1316236610,188489,14.20,7010,7070,6880,9110,4910,7010,6982.04,0.11,0,1011,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,631,-39.43,79.31,12,2.06,-175.00,87.00,11950,20241113,-42.26,6880,20241119,0.29,11950,-42.26,20241113,6880,0.29,20241119,11950,-42.26,20241113,6880,0.29,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N +20241119,091312,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6990,-20,5,-0.29,482829690,69035,5.20,7010,7060,6920,9110,4910,7010,6992.14,0.11,0,416,7676,7342,7156,6822,6636,7250,6730,46,2100,500,4900,10,1,9147948,639,-39.94,80.34,12,0.75,-175.00,87.00,11950,20241113,-41.51,6920,20241119,1.01,11950,-41.51,20241113,6920,1.01,20241119,11950,-41.51,20241113,6920,1.01,20241119,0.00,N,464580,500,45 억,,9740,N,N,0,N,00,N 20241118,161229,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,7010,-240,5,-3.31,8513378850,1177999,101.52,7320,7490,6970,9420,5080,7250,7226.20,0.22,0,-588,8216,7732,7366,6882,6516,7550,6700,46,2170,500,5070,10,1,9147948,641,-40.06,80.57,12,12.88,-175.00,87.00,11950,20241113,-41.34,6970,20241118,0.57,11950,-41.34,20241113,6970,0.57,20241118,11950,-41.34,20241113,6970,0.57,20241118,0.00,N,464580,500,45 억,,20496,N,N,0,N,00,N 20241118,151246,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,7010,-240,5,-3.31,8162992980,1128467,97.25,7320,7490,6970,9420,5080,7250,7233.69,0.22,0,-113,8216,7732,7366,6882,6516,7550,6700,46,2170,500,5070,10,1,9147948,641,-40.06,80.57,12,12.34,-175.00,87.00,11950,20241113,-41.34,6970,20241118,0.57,11950,-41.34,20241113,6970,0.57,20241118,11950,-41.34,20241113,6970,0.57,20241118,0.00,N,464580,500,45 억,,20496,N,N,0,N,00,N 20241118,141250,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,7080,-170,5,-2.34,7404152620,1020635,87.96,7320,7490,7000,9420,5080,7250,7254.46,0.22,0,-140,8216,7732,7366,6882,6516,7550,6700,46,2170,500,5070,10,1,9147948,648,-40.46,81.38,12,11.16,-175.00,87.00,11950,20241113,-40.75,7000,20241118,1.14,11950,-40.75,20241113,7000,1.14,20241118,11950,-40.75,20241113,7000,1.14,20241118,0.00,N,464580,500,45 억,,20496,N,N,0,N,00,N diff --git a/464680/price/prices-20241101.csv b/464680/price/prices-20241101.csv index 9c1efdd9f141..7195304e374f 100644 --- a/464680/price/prices-20241101.csv +++ b/464680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,7,2,0.35,21097409,10629,94.93,1988,1988,1981,2575,1387,1981,1984.89,3.28,0,70,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,257,55.22,1.00,12,0.08,36.00,1996.00,2020,20240805,-1.58,1818,20231110,9.35,2020,-1.58,20240805,1855,7.17,20240102,2020,-1.58,20240805,1832,8.52,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N +20241119,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,6,2,0.30,21087469,10624,94.88,1988,1988,1981,2575,1387,1981,1984.89,3.28,0,70,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,256,55.19,1.00,12,0.08,36.00,1996.00,2020,20240805,-1.63,1818,20231110,9.30,2020,-1.63,20240805,1855,7.12,20240102,2020,-1.63,20240805,1832,8.46,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N +20241119,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,17816795,8977,80.17,1988,1988,1981,2575,1387,1981,1984.72,3.28,0,0,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,256,55.17,0.99,12,0.07,36.00,1996.00,2020,20240805,-1.68,1818,20231110,9.24,2020,-1.68,20240805,1855,7.06,20240102,2020,-1.68,20240805,1832,8.41,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N +20241119,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,6,2,0.30,17032186,8582,76.65,1988,1988,1981,2575,1387,1981,1984.64,3.28,0,0,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,256,55.19,1.00,12,0.07,36.00,1996.00,2020,20240805,-1.63,1818,20231110,9.30,2020,-1.63,20240805,1855,7.12,20240102,2020,-1.63,20240805,1832,8.46,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N +20241119,121233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,12393806,6245,55.77,1988,1988,1981,2575,1387,1981,1984.60,3.28,0,0,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,256,55.17,0.99,12,0.05,36.00,1996.00,2020,20240805,-1.68,1818,20231110,9.24,2020,-1.68,20240805,1855,7.06,20240102,2020,-1.68,20240805,1832,8.41,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N +20241119,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,3262789,1643,14.67,1988,1988,1981,2575,1387,1981,1985.87,3.28,0,0,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,256,55.17,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.68,1818,20231110,9.24,2020,-1.68,20240805,1855,7.06,20240102,2020,-1.68,20240805,1832,8.41,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N +20241119,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,5,2,0.25,1821453,917,8.19,1988,1988,1981,2575,1387,1981,1986.32,3.28,0,0,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,256,55.17,0.99,12,0.01,36.00,1996.00,2020,20240805,-1.68,1818,20231110,9.24,2020,-1.68,20240805,1855,7.06,20240102,2020,-1.68,20240805,1832,8.41,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N +20241119,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,6,2,0.30,1009401,508,4.54,1988,1988,1987,2575,1387,1981,1987.01,3.28,0,0,1983,1981,1981,1979,1979,1982,1980,13,594,100,1380,1,1,12905000,256,55.19,1.00,12,0.00,36.00,1996.00,2020,20240805,-1.63,1818,20231110,9.30,2020,-1.63,20240805,1855,7.12,20240102,2020,-1.63,20240805,1832,8.46,20231122,0.00,N,464680,100,12 억,,423014,N,N,0,N,00,N 20241118,161229,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,-1,5,-0.05,22191207,11197,112.42,1981,1983,1981,2575,1388,1982,1981.89,3.28,0,-73,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.03,0.99,12,0.09,36.00,1996.00,2020,20240805,-1.93,1818,20231110,8.97,2020,-1.93,20240805,1855,6.79,20240102,2020,-1.93,20240805,1832,8.13,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N 20241118,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,1,2,0.05,16023244,8085,81.17,1981,1983,1981,2575,1388,1982,1981.85,3.28,0,-21,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.08,0.99,12,0.06,36.00,1996.00,2020,20240805,-1.83,1818,20231110,9.08,2020,-1.83,20240805,1855,6.90,20240102,2020,-1.83,20240805,1832,8.24,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N 20241118,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1982,0,3,0.00,12989115,6554,65.80,1981,1983,1981,2575,1388,1982,1981.86,3.28,0,-21,1990,1986,1983,1979,1976,1984,1977,13,593,100,1380,1,1,12905000,256,55.06,0.99,12,0.05,36.00,1996.00,2020,20240805,-1.88,1818,20231110,9.02,2020,-1.88,20240805,1855,6.85,20240102,2020,-1.88,20240805,1832,8.19,20231122,0.00,N,464680,100,12 억,,423087,N,N,0,N,00,N diff --git a/465320/price/prices-20241101.csv b/465320/price/prices-20241101.csv index 9fd9105f2a6f..7b20253519b4 100644 --- a/465320/price/prices-20241101.csv +++ b/465320/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161222,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2080,-25,5,-1.19,36772185,17629,463.56,2095,2120,2075,2735,1475,2105,2085.89,0.45,0,1549,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,79,-45.22,1.06,12,0.46,-46.00,1954.00,5190,20231205,-59.92,1970,20231205,5.58,2300,-9.57,20240221,2035,2.21,20240102,5190,-59.92,20231205,1970,5.58,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N +20241119,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,36308105,17406,457.69,2095,2120,2075,2735,1475,2105,2085.95,0.45,0,1748,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,80,-45.65,1.07,12,0.46,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N +20241119,141243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,-15,5,-0.71,1981910,946,24.88,2095,2120,2085,2735,1475,2105,2095.04,0.45,0,557,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,80,-45.43,1.07,12,0.02,-46.00,1954.00,5190,20231205,-59.73,1970,20231205,6.09,2300,-9.13,20240221,2035,2.70,20240102,5190,-59.73,20231205,1970,6.09,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N +20241119,131247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1709810,816,21.46,2095,2120,2085,2735,1475,2105,2095.36,0.45,0,427,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,80,-45.65,1.07,12,0.02,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N +20241119,121234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-10,5,-0.48,723065,344,9.05,2095,2120,2090,2735,1475,2105,2101.93,0.45,0,303,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,80,-45.54,1.07,12,0.01,-46.00,1954.00,5190,20231205,-59.63,1970,20231205,6.35,2300,-8.91,20240221,2035,2.95,20240102,5190,-59.63,20231205,1970,6.35,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N +20241119,111246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,446150,212,5.57,2095,2120,2095,2735,1475,2105,2104.48,0.45,0,174,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,80,-45.65,1.07,12,0.01,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N +20241119,101311,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,5,2,0.24,162385,77,2.02,2095,2120,2095,2735,1475,2105,2108.90,0.45,0,50,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,80,-45.87,1.08,12,0.00,-46.00,1954.00,5190,20231205,-59.34,1970,20231205,7.11,2300,-8.26,20240221,2035,3.69,20240102,5190,-59.34,20231205,1970,7.11,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N +20241119,091312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,0,0,0.00,0,0,0,2735,1475,2105,0.00,0.45,0,0,2148,2126,2108,2086,2068,2117,2077,4,630,100,1470,5,1,3810000,80,-45.76,1.08,12,0.00,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,17200,N,N,0,N,00,N 20241118,161230,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,30,2,1.45,7985305,3803,23.75,2125,2130,2090,2695,1455,2075,2099.74,0.46,0,1528,2088,2081,2078,2071,2068,2080,2070,4,620,100,1450,5,1,3810000,80,-45.76,1.08,12,0.10,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,17389,N,N,0,N,00,N 20241118,151246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,30,2,1.45,7875845,3751,23.42,2125,2130,2090,2695,1455,2075,2099.67,0.46,0,1494,2088,2081,2078,2071,2068,2080,2070,4,620,100,1450,5,1,3810000,80,-45.76,1.08,12,0.10,-46.00,1954.00,5190,20231205,-59.44,1970,20231205,6.85,2300,-8.48,20240221,2035,3.44,20240102,5190,-59.44,20231205,1970,6.85,20231205,0.00,N,465320,100,3 억,,17389,N,N,0,N,00,N 20241118,141251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,25,2,1.20,7158620,3410,21.30,2125,2130,2090,2695,1455,2075,2099.30,0.46,0,1177,2088,2081,2078,2071,2068,2080,2070,4,620,100,1450,5,1,3810000,80,-45.65,1.07,12,0.09,-46.00,1954.00,5190,20231205,-59.54,1970,20231205,6.60,2300,-8.70,20240221,2035,3.19,20240102,5190,-59.54,20231205,1970,6.60,20231205,0.00,N,465320,100,3 억,,17389,N,N,0,N,00,N diff --git a/465480/price/prices-20241101.csv b/465480/price/prices-20241101.csv index 8ae7e35d9e54..099a9a54ac92 100644 --- a/465480/price/prices-20241101.csv +++ b/465480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161222,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7020,-480,5,-6.40,1077264570,150546,65.86,7510,7520,6960,9750,5250,7500,7156.14,0.52,0,-31219,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,712,10.51,2.81,12,1.49,668.00,2501.00,21200,20241018,-66.89,6800,20241118,3.24,21200,-66.89,20241018,6800,3.24,20241118,21200,-66.89,20241018,6800,3.24,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N +20241119,151248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7030,-470,5,-6.27,1012889950,141370,61.84,7510,7520,6960,9750,5250,7500,7164.65,0.52,0,-29346,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,713,10.52,2.81,12,1.39,668.00,2501.00,21200,20241018,-66.84,6800,20241118,3.38,21200,-66.84,20241018,6800,3.38,20241118,21200,-66.84,20241018,6800,3.38,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N +20241119,141244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7150,-350,5,-4.67,822932220,114365,50.03,7510,7520,7040,9750,5250,7500,7195.48,0.52,0,-24335,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,725,10.70,2.86,12,1.13,668.00,2501.00,21200,20241018,-66.27,6800,20241118,5.15,21200,-66.27,20241018,6800,5.15,20241118,21200,-66.27,20241018,6800,5.15,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N +20241119,131247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7090,-410,5,-5.47,764676230,106168,46.44,7510,7520,7040,9750,5250,7500,7202.31,0.52,0,-23151,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,719,10.61,2.83,12,1.05,668.00,2501.00,21200,20241018,-66.56,6800,20241118,4.26,21200,-66.56,20241018,6800,4.26,20241118,21200,-66.56,20241018,6800,4.26,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N +20241119,121234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7130,-370,5,-4.93,662880400,91790,40.15,7510,7520,7050,9750,5250,7500,7221.49,0.52,0,-20033,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,723,10.67,2.85,12,0.91,668.00,2501.00,21200,20241018,-66.37,6800,20241118,4.85,21200,-66.37,20241018,6800,4.85,20241118,21200,-66.37,20241018,6800,4.85,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N +20241119,111246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7140,-360,5,-4.80,562087510,77592,33.94,7510,7520,7100,9750,5250,7500,7243.91,0.52,0,-16041,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,724,10.69,2.85,12,0.77,668.00,2501.00,21200,20241018,-66.32,6800,20241118,5.00,21200,-66.32,20241018,6800,5.00,20241118,21200,-66.32,20241018,6800,5.00,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N +20241119,101312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7190,-310,5,-4.13,488697570,67352,29.46,7510,7520,7100,9750,5250,7500,7255.62,0.52,0,-16285,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,729,10.76,2.87,12,0.66,668.00,2501.00,21200,20241018,-66.08,6800,20241118,5.74,21200,-66.08,20241018,6800,5.74,20241118,21200,-66.08,20241018,6800,5.74,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N +20241119,091313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,7350,-150,5,-2.00,155854140,21213,9.28,7510,7520,7230,9750,5250,7500,7346.59,0.52,0,-6059,8233,7866,7333,6966,6433,8050,7150,10,2250,100,5250,10,1,10137772,745,11.00,2.94,12,0.21,668.00,2501.00,21200,20241018,-65.33,6800,20241118,8.09,21200,-65.33,20241018,6800,8.09,20241118,21200,-65.33,20241018,6800,8.09,20241118,0.00,N,465480,100,10 억,,52270,N,N,0,N,00,N 20241118,161230,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7500,590,2,8.54,1640322770,223325,184.40,6800,7700,6800,8980,4840,6910,7344.80,0.36,0,16918,7276,7092,6956,6772,6636,7185,6865,10,2070,100,4830,10,1,10137772,760,11.23,3.00,12,2.20,668.00,2501.00,21200,20241018,-64.62,6800,20241118,10.29,21200,-64.62,20241018,6800,10.29,20241118,21200,-64.62,20241018,6800,10.29,20241118,0.00,N,465480,100,10 억,,36240,N,N,0,N,00,N 20241118,151246,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7390,480,2,6.95,1584053160,215770,178.16,6800,7700,6800,8980,4840,6910,7341.40,0.36,0,16913,7276,7092,6956,6772,6636,7185,6865,10,2070,100,4830,10,1,10137772,749,11.06,2.95,12,2.13,668.00,2501.00,21200,20241018,-65.14,6800,20241118,8.68,21200,-65.14,20241018,6800,8.68,20241118,21200,-65.14,20241018,6800,8.68,20241118,0.00,N,465480,100,10 억,,36240,N,N,0,N,00,N 20241118,141251,57,100.00,KOSDAQ,신저가,기타서비스,N,N,N,N, ,N,7220,310,2,4.49,680291240,95180,78.59,6800,7370,6800,8980,4840,6910,7147.42,0.36,0,17483,7276,7092,6956,6772,6636,7185,6865,10,2070,100,4830,10,1,10137772,732,10.81,2.89,12,0.94,668.00,2501.00,21200,20241018,-65.94,6800,20241118,6.18,21200,-65.94,20241018,6800,6.18,20241118,21200,-65.94,20241018,6800,6.18,20241118,0.00,N,465480,100,10 억,,36240,N,N,0,N,00,N diff --git a/465770/price/prices-20241101.csv b/465770/price/prices-20241101.csv index 42bd59dbc9ec..a8742a4d036e 100644 --- a/465770/price/prices-20241101.csv +++ b/465770/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161223,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9250,-90,5,-0.96,588725370,63520,96.45,9340,9430,9150,12140,6540,9340,9268.38,1.37,0,-10221,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,663,46.25,2.12,12,0.89,200.00,4365.00,17010,20240701,-45.62,6920,20240416,33.67,17010,-45.62,20240701,6920,33.67,20240416,17010,-45.62,20240701,6920,33.67,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N +20241119,151248,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9220,-120,5,-1.28,558394830,60239,91.47,9340,9430,9150,12140,6540,9340,9269.66,1.37,0,-11170,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,661,46.10,2.11,12,0.84,200.00,4365.00,17010,20240701,-45.80,6920,20240416,33.24,17010,-45.80,20240701,6920,33.24,20240416,17010,-45.80,20240701,6920,33.24,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N +20241119,141244,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9230,-110,5,-1.18,452574670,48735,74.00,9340,9430,9150,12140,6540,9340,9286.44,1.37,0,-8286,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,662,46.15,2.11,12,0.68,200.00,4365.00,17010,20240701,-45.74,6920,20240416,33.38,17010,-45.74,20240701,6920,33.38,20240416,17010,-45.74,20240701,6920,33.38,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N +20241119,131247,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9290,-50,5,-0.54,398005400,42815,65.01,9340,9430,9150,12140,6540,9340,9295.93,1.37,0,-5694,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,666,46.45,2.13,12,0.60,200.00,4365.00,17010,20240701,-45.39,6920,20240416,34.25,17010,-45.39,20240701,6920,34.25,20240416,17010,-45.39,20240701,6920,34.25,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N +20241119,121234,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9270,-70,5,-0.75,358628840,38558,58.55,9340,9430,9150,12140,6540,9340,9301.02,1.37,0,-5456,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,665,46.35,2.12,12,0.54,200.00,4365.00,17010,20240701,-45.50,6920,20240416,33.96,17010,-45.50,20240701,6920,33.96,20240416,17010,-45.50,20240701,6920,33.96,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N +20241119,111246,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9280,-60,5,-0.64,273367810,29337,44.55,9340,9430,9150,12140,6540,9340,9318.19,1.37,0,-1713,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,665,46.40,2.13,12,0.41,200.00,4365.00,17010,20240701,-45.44,6920,20240416,34.10,17010,-45.44,20240701,6920,34.10,20240416,17010,-45.44,20240701,6920,34.10,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N +20241119,101312,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9360,20,2,0.21,232214990,24909,37.82,9340,9430,9150,12140,6540,9340,9322.53,1.37,0,-709,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,671,46.80,2.14,12,0.35,200.00,4365.00,17010,20240701,-44.97,6920,20240416,35.26,17010,-44.97,20240701,6920,35.26,20240416,17010,-44.97,20240701,6920,35.26,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N +20241119,091313,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9310,-30,5,-0.32,99826820,10748,16.32,9340,9360,9150,12140,6540,9340,9287.94,1.37,0,-2289,9713,9526,9413,9226,9113,9490,9190,179,2800,2500,5790,10,1,7171032,668,46.55,2.13,12,0.15,200.00,4365.00,17010,20240701,-45.27,6920,20240416,34.54,17010,-45.27,20240701,6920,34.54,20240416,17010,-45.27,20240701,6920,34.54,20240416,3.58,N,465770,2500,179 억,,98458,N,N,0,N,00,N 20241118,161230,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9340,-80,5,-0.85,612318000,64823,58.28,9340,9600,9300,12240,6600,9420,9446.54,1.37,0,87,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,670,46.70,2.14,12,0.90,200.00,4365.00,17010,20240701,-45.09,6920,20240416,34.97,17010,-45.09,20240701,6920,34.97,20240416,17010,-45.09,20240701,6920,34.97,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N 20241118,151246,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9310,-110,5,-1.17,567959930,60073,54.01,9340,9600,9300,12240,6600,9420,9454.50,1.37,0,181,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,668,46.55,2.13,12,0.84,200.00,4365.00,17010,20240701,-45.27,6920,20240416,34.54,17010,-45.27,20240701,6920,34.54,20240416,17010,-45.27,20240701,6920,34.54,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N 20241118,141251,57,100.00,KOSPI,,운수.창고,N,N,N,N, ,N,9320,-100,5,-1.06,520085360,54941,49.39,9340,9600,9320,12240,6600,9420,9466.25,1.37,0,461,9833,9626,9263,9056,8693,9730,9160,179,2820,2500,5840,10,1,7171032,668,46.60,2.14,12,0.77,200.00,4365.00,17010,20240701,-45.21,6920,20240416,34.68,17010,-45.21,20240701,6920,34.68,20240416,17010,-45.21,20240701,6920,34.68,20240416,3.70,N,465770,2500,179 억,,98270,N,N,0,N,00,N diff --git a/466100/price/prices-20241101.csv b/466100/price/prices-20241101.csv index 9c6139be7d56..7bbf413611f4 100644 --- a/466100/price/prices-20241101.csv +++ b/466100/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161223,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8430,330,2,4.07,30566608830,3600344,306.96,8170,8700,8130,10530,5670,8100,8490.37,0.07,0,-13033,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,2018,-4.09,6.79,12,15.04,-2061.00,1242.00,12700,20241028,-33.62,7550,20241106,11.66,12700,-33.62,20241028,7550,11.66,20241106,12700,-33.62,20241028,7550,11.66,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N +20241119,151248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8440,340,2,4.20,29811292960,3510699,299.32,8170,8700,8130,10530,5670,8100,8491.96,0.07,0,-12729,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,2021,-4.10,6.80,12,14.66,-2061.00,1242.00,12700,20241028,-33.54,7550,20241106,11.79,12700,-33.54,20241028,7550,11.79,20241106,12700,-33.54,20241028,7550,11.79,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N +20241119,141244,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8510,410,2,5.06,27410483410,3227310,275.15,8170,8700,8130,10530,5670,8100,8493.74,0.07,0,-23551,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,2038,-4.13,6.85,12,13.48,-2061.00,1242.00,12700,20241028,-32.99,7550,20241106,12.72,12700,-32.99,20241028,7550,12.72,20241106,12700,-32.99,20241028,7550,12.72,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N +20241119,131248,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8480,380,2,4.69,24787734880,2918514,248.83,8170,8700,8130,10530,5670,8100,8493.77,0.07,0,-22827,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,2030,-4.11,6.83,12,12.19,-2061.00,1242.00,12700,20241028,-33.23,7550,20241106,12.32,12700,-33.23,20241028,7550,12.32,20241106,12700,-33.23,20241028,7550,12.32,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N +20241119,121234,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8470,370,2,4.57,22830832240,2687156,229.10,8170,8700,8130,10530,5670,8100,8496.82,0.07,0,-20283,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,2028,-4.11,6.82,12,11.22,-2061.00,1242.00,12700,20241028,-33.31,7550,20241106,12.19,12700,-33.31,20241028,7550,12.19,20241106,12700,-33.31,20241028,7550,12.19,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N +20241119,111246,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8660,560,2,6.91,16654518460,1966895,167.69,8170,8690,8130,10530,5670,8100,8468.10,0.07,0,-6163,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,2073,-4.20,6.97,12,8.21,-2061.00,1242.00,12700,20241028,-31.81,7550,20241106,14.70,12700,-31.81,20241028,7550,14.70,20241106,12700,-31.81,20241028,7550,14.70,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N +20241119,101312,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8370,270,2,3.33,11852035680,1401882,119.52,8170,8640,8130,10530,5670,8100,8455.30,0.07,0,-7536,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,2004,-4.06,6.74,12,5.86,-2061.00,1242.00,12700,20241028,-34.09,7550,20241106,10.86,12700,-34.09,20241028,7550,10.86,20241106,12700,-34.09,20241028,7550,10.86,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N +20241119,091313,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8310,210,2,2.59,1486270210,180460,15.39,8170,8320,8130,10530,5670,8100,8238.82,0.07,0,3801,8600,8350,8130,7880,7660,8240,7770,120,2430,500,5670,10,1,23942906,1990,-4.03,6.69,12,0.75,-2061.00,1242.00,12700,20241028,-34.57,7550,20241106,10.07,12700,-34.57,20241028,7550,10.07,20241106,12700,-34.57,20241028,7550,10.07,20241106,0.00,N,466100,500,119 억,,17566,N,N,0,N,00,N 20241118,161230,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8100,-60,5,-0.74,9274254330,1140142,35.14,8160,8380,7910,10600,5720,8160,8134.32,0.08,0,-1407,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1939,-3.93,6.52,12,4.76,-2061.00,1242.00,12700,20241028,-36.22,7550,20241106,7.28,12700,-36.22,20241028,7550,7.28,20241106,12700,-36.22,20241028,7550,7.28,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N 20241118,151247,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8110,-50,5,-0.61,8834308940,1085884,33.47,8160,8380,7910,10600,5720,8160,8135.50,0.08,0,-2614,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1942,-3.93,6.53,12,4.54,-2061.00,1242.00,12700,20241028,-36.14,7550,20241106,7.42,12700,-36.14,20241028,7550,7.42,20241106,12700,-36.14,20241028,7550,7.42,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N 20241118,141252,57,100.00,KOSDAQ,,기타서비스,N,N,N,N, ,N,8150,-10,5,-0.12,8201990860,1007866,31.06,8160,8380,7910,10600,5720,8160,8137.89,0.08,0,4110,9080,8620,8330,7870,7580,8850,8100,120,2440,500,5710,10,1,23942906,1951,-3.95,6.56,12,4.21,-2061.00,1242.00,12700,20241028,-35.83,7550,20241106,7.95,12700,-35.83,20241028,7550,7.95,20241106,12700,-35.83,20241028,7550,7.95,20241106,0.00,N,466100,500,119 억,,18880,N,N,0,N,00,N diff --git a/466910/price/prices-20241101.csv b/466910/price/prices-20241101.csv index 0f448f8c5ef0..13ce2ee7ae6f 100644 --- a/466910/price/prices-20241101.csv +++ b/466910/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,5,2,0.25,87993044,44627,118.72,1993,1993,1963,2575,1389,1983,1971.74,0.44,0,-678,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,181,132.53,1.04,12,0.49,15.00,1912.00,5450,20231201,-63.52,1870,20231212,6.31,2090,-4.88,20240801,1900,4.63,20240102,5450,-63.52,20231201,1870,6.31,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N +20241119,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,5,2,0.25,87993044,44627,118.72,1993,1993,1963,2575,1389,1983,1971.74,0.44,0,-678,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,181,132.53,1.04,12,0.49,15.00,1912.00,5450,20231201,-63.52,1870,20231212,6.31,2090,-4.88,20240801,1900,4.63,20240102,5450,-63.52,20231201,1870,6.31,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N +20241119,141244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,4,2,0.20,87955272,44608,118.67,1993,1993,1963,2575,1389,1983,1971.74,0.44,0,-678,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,181,132.47,1.04,12,0.49,15.00,1912.00,5450,20231201,-63.54,1870,20231212,6.26,2090,-4.93,20240801,1900,4.58,20240102,5450,-63.54,20231201,1870,6.26,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N +20241119,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,5,2,0.25,82757180,41992,111.71,1993,1993,1963,2575,1389,1983,1970.78,0.44,0,832,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,181,132.53,1.04,12,0.46,15.00,1912.00,5450,20231201,-63.52,1870,20231212,6.31,2090,-4.88,20240801,1900,4.63,20240102,5450,-63.52,20231201,1870,6.31,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N +20241119,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1988,5,2,0.25,82757180,41992,111.71,1993,1993,1963,2575,1389,1983,1970.78,0.44,0,832,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,181,132.53,1.04,12,0.46,15.00,1912.00,5450,20231201,-63.52,1870,20231212,6.31,2090,-4.88,20240801,1900,4.63,20240102,5450,-63.52,20231201,1870,6.31,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N +20241119,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1963,-20,5,-1.01,80767192,40991,109.05,1993,1993,1963,2575,1389,1983,1970.36,0.44,0,1363,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,179,130.87,1.03,12,0.45,15.00,1912.00,5450,20231201,-63.98,1870,20231212,4.97,2090,-6.08,20240801,1900,3.32,20240102,5450,-63.98,20231201,1870,4.97,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N +20241119,101312,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1989,6,2,0.30,43822,22,0.06,1993,1993,1989,2575,1389,1983,1991.91,0.44,0,3,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,181,132.60,1.04,12,0.00,15.00,1912.00,5450,20231201,-63.50,1870,20231212,6.36,2090,-4.83,20240801,1900,4.68,20240102,5450,-63.50,20231201,1870,6.36,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N +20241119,091313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,10,2,0.50,31888,16,0.04,1993,1993,1993,2575,1389,1983,1993.00,0.44,0,3,1998,1990,1983,1975,1968,1987,1972,9,592,100,1420,1,1,9100000,181,132.87,1.04,12,0.00,15.00,1912.00,5450,20231201,-63.43,1870,20231212,6.58,2090,-4.64,20240801,1900,4.89,20240102,5450,-63.43,20231201,1870,6.58,20231212,0.00,N,466910,100,9 억,,40054,N,N,0,N,00,N 20241118,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,2,2,0.10,74377569,37589,59.46,1991,1991,1976,2575,1387,1981,1978.71,0.44,0,152,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,180,132.20,1.04,12,0.41,15.00,1912.00,5450,20231201,-63.61,1870,20231212,6.04,2090,-5.12,20240801,1900,4.37,20240102,5450,-63.61,20231201,1870,6.04,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N 20241118,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1983,2,2,0.10,74276436,37538,59.37,1991,1991,1976,2575,1387,1981,1978.70,0.44,0,154,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,180,132.20,1.04,12,0.41,15.00,1912.00,5450,20231201,-63.61,1870,20231212,6.04,2090,-5.12,20240801,1900,4.37,20240102,5450,-63.61,20231201,1870,6.04,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N 20241118,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1981,0,3,0.00,71877226,36328,57.46,1991,1991,1976,2575,1387,1981,1978.56,0.44,0,154,2005,1993,1986,1974,1967,1989,1970,9,594,100,1420,1,1,9100000,180,132.07,1.04,12,0.40,15.00,1912.00,5450,20231201,-63.65,1870,20231212,5.94,2090,-5.22,20240801,1900,4.26,20240102,5450,-63.65,20231201,1870,5.94,20231212,0.00,N,466910,100,9 억,,39907,N,N,0,N,00,N diff --git a/467930/price/prices-20241101.csv b/467930/price/prices-20241101.csv index 7a9e99c7a068..2600a690f81a 100644 --- a/467930/price/prices-20241101.csv +++ b/467930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161223,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,76042425,35752,1071.38,2130,2140,2105,2780,1500,2140,2126.94,0.12,0,469,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,90,-27.73,1.08,12,0.85,-77.00,1980.00,6260,20231222,-65.89,2040,20231222,4.66,2300,-7.17,20240430,2075,2.89,20240102,6260,-65.89,20231222,2040,4.66,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N +20241119,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,76042425,35752,1071.38,2130,2140,2105,2780,1500,2140,2126.94,0.12,0,469,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,90,-27.73,1.08,12,0.85,-77.00,1980.00,6260,20231222,-65.89,2040,20231222,4.66,2300,-7.17,20240430,2075,2.89,20240102,6260,-65.89,20231222,2040,4.66,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N +20241119,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-5,5,-0.23,71786750,33747,1011.30,2130,2140,2105,2780,1500,2140,2127.20,0.12,0,469,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,90,-27.73,1.08,12,0.80,-77.00,1980.00,6260,20231222,-65.89,2040,20231222,4.66,2300,-7.17,20240430,2075,2.89,20240102,6260,-65.89,20231222,2040,4.66,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N +20241119,131248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,-20,5,-0.93,71776075,33742,1011.15,2130,2140,2105,2780,1500,2140,2127.20,0.12,0,469,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,90,-27.53,1.07,12,0.80,-77.00,1980.00,6260,20231222,-66.13,2040,20231222,3.92,2300,-7.83,20240430,2075,2.17,20240102,6260,-66.13,20231222,2040,3.92,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N +20241119,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-35,5,-1.64,44302355,20888,625.95,2130,2140,2105,2780,1500,2140,2120.95,0.12,0,19,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,89,-27.34,1.06,12,0.49,-77.00,1980.00,6260,20231222,-66.37,2040,20231222,3.19,2300,-8.48,20240430,2075,1.45,20240102,6260,-66.37,20231222,2040,3.19,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N +20241119,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2125,-15,5,-0.70,25781225,12132,363.56,2130,2140,2125,2780,1500,2140,2125.06,0.12,0,19,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,90,-27.60,1.07,12,0.29,-77.00,1980.00,6260,20231222,-66.05,2040,20231222,4.17,2300,-7.61,20240430,2075,2.41,20240102,6260,-66.05,20231222,2040,4.17,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N +20241119,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,304525,143,4.29,2130,2140,2125,2780,1500,2140,2129.55,0.12,0,19,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,91,-27.79,1.08,12,0.00,-77.00,1980.00,6260,20231222,-65.81,2040,20231222,4.90,2300,-6.96,20240430,2075,3.13,20240102,6260,-65.81,20231222,2040,4.90,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N +20241119,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,0,3,0.00,0,0,0.00,0,0,0,2780,1500,2140,0.00,0.12,0,0,2153,2146,2133,2126,2113,2150,2130,4,640,100,1490,5,1,4230000,91,-27.79,1.08,12,0.00,-77.00,1980.00,6260,20231222,-65.81,2040,20231222,4.90,2300,-6.96,20240430,2075,3.13,20240102,6260,-65.81,20231222,2040,4.90,20231222,0.00,N,467930,100,4 억,,5129,N,N,0,N,00,N 20241118,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,7131450,3337,49.77,2120,2140,2120,2755,1485,2120,2137.08,0.12,0,-117,2153,2136,2128,2111,2103,2132,2107,4,635,100,1480,5,1,4230000,91,-27.79,1.08,12,0.08,-77.00,1980.00,6260,20231222,-65.81,2040,20231222,4.90,2300,-6.96,20240430,2075,3.13,20240102,6260,-65.81,20231222,2040,4.90,20231222,0.00,N,467930,100,4 억,,5246,N,N,0,N,00,N 20241118,151247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,7075810,3311,49.38,2120,2140,2120,2755,1485,2120,2137.06,0.12,0,-117,2153,2136,2128,2111,2103,2132,2107,4,635,100,1480,5,1,4230000,91,-27.79,1.08,12,0.08,-77.00,1980.00,6260,20231222,-65.81,2040,20231222,4.90,2300,-6.96,20240430,2075,3.13,20240102,6260,-65.81,20231222,2040,4.90,20231222,0.00,N,467930,100,4 억,,5246,N,N,0,N,00,N 20241118,141252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2140,20,2,0.94,7075810,3311,49.38,2120,2140,2120,2755,1485,2120,2137.06,0.12,0,-117,2153,2136,2128,2111,2103,2132,2107,4,635,100,1480,5,1,4230000,91,-27.79,1.08,12,0.08,-77.00,1980.00,6260,20231222,-65.81,2040,20231222,4.90,2300,-6.96,20240430,2075,3.13,20240102,6260,-65.81,20231222,2040,4.90,20231222,0.00,N,467930,100,4 억,,5246,N,N,0,N,00,N diff --git a/468510/price/prices-20241101.csv b/468510/price/prices-20241101.csv index 11a9fe5f8a25..cf41adcad291 100644 --- a/468510/price/prices-20241101.csv +++ b/468510/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161224,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241119,151249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241119,141245,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241119,131249,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241119,121235,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241119,111247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241119,101313,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N +20241119,091314,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241118,161231,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241118,151247,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N 20241118,141252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.30,0,0,2020,2020,2020,2020,2020,2020,2020,11,605,100,0,5,1,11050000,223,1010.00,1.04,12,0.00,2.00,1935.00,5150,20231204,-60.78,1891,20231214,6.82,2100,-3.81,20240924,1911,5.70,20240103,5150,-60.78,20231204,1891,6.82,20231214,0.00,N,468510,100,11 억,,32961,N,N,0,N,00,N diff --git a/468760/price/prices-20241101.csv b/468760/price/prices-20241101.csv index 4c421c4b253f..02d653374646 100644 --- a/468760/price/prices-20241101.csv +++ b/468760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,2009105,958,9.51,2105,2105,2080,2735,1475,2105,2097.19,0.00,0,490,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.86,0.84,12,0.02,-88.00,2510.00,6150,20240229,-65.85,2065,20241115,1.69,6150,-65.85,20240229,2065,1.69,20241115,6150,-65.85,20240229,2065,1.69,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241119,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,1990205,949,9.42,2105,2105,2080,2735,1475,2105,2097.16,0.00,0,481,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.86,0.84,12,0.02,-88.00,2510.00,6150,20240229,-65.85,2065,20241115,1.69,6150,-65.85,20240229,2065,1.69,20241115,6150,-65.85,20240229,2065,1.69,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241119,141245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1773530,846,8.40,2105,2105,2080,2735,1475,2105,2096.37,0.00,0,395,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.92,0.84,12,0.02,-88.00,2510.00,6150,20240229,-65.77,2065,20241115,1.94,6150,-65.77,20240229,2065,1.94,20241115,6150,-65.77,20240229,2065,1.94,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241119,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,1080430,514,5.10,2105,2105,2095,2735,1475,2105,2102.00,0.00,0,306,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.92,0.84,12,0.01,-88.00,2510.00,6150,20240229,-65.77,2065,20241115,1.94,6150,-65.77,20240229,2065,1.94,20241115,6150,-65.77,20240229,2065,1.94,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241119,121235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,472870,225,2.23,2105,2105,2095,2735,1475,2105,2101.64,0.00,0,217,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.86,0.84,12,0.01,-88.00,2510.00,6150,20240229,-65.85,2065,20241115,1.69,6150,-65.85,20240229,2065,1.69,20241115,6150,-65.85,20240229,2065,1.69,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241119,111247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-5,5,-0.24,281770,134,1.33,2105,2105,2095,2735,1475,2105,2102.76,0.00,0,126,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.86,0.84,12,0.00,-88.00,2510.00,6150,20240229,-65.85,2065,20241115,1.69,6150,-65.85,20240229,2065,1.69,20241115,6150,-65.85,20240229,2065,1.69,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241119,101313,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,90505,43,0.43,2105,2105,2095,2735,1475,2105,2104.77,0.00,0,35,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.92,0.84,12,0.00,-88.00,2510.00,6150,20240229,-65.77,2065,20241115,1.94,6150,-65.77,20240229,2065,1.94,20241115,6150,-65.77,20240229,2065,1.94,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N +20241119,091314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,0,3,0.00,10525,5,0.05,2105,2105,2105,2735,1475,2105,2105.00,0.00,0,0,2128,2116,2098,2086,2068,2122,2092,4,630,100,1470,5,1,4240000,89,-23.92,0.84,12,0.00,-88.00,2510.00,6150,20240229,-65.77,2065,20241115,1.94,6150,-65.77,20240229,2065,1.94,20241115,6150,-65.77,20240229,2065,1.94,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241118,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,21005480,10069,24.80,2080,2110,2080,2700,1460,2080,2086.15,0.00,0,3215,2116,2097,2081,2062,2046,2090,2055,4,620,100,1450,5,1,4240000,89,-23.92,0.84,12,0.24,-88.00,2510.00,6150,20240229,-65.77,2065,20241115,1.94,6150,-65.77,20240229,2065,1.94,20241115,6150,-65.77,20240229,2065,1.94,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241118,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,20889705,10014,24.67,2080,2110,2080,2700,1460,2080,2086.05,0.00,0,3182,2116,2097,2081,2062,2046,2090,2055,4,620,100,1450,5,1,4240000,89,-23.92,0.84,12,0.24,-88.00,2510.00,6150,20240229,-65.77,2065,20241115,1.94,6150,-65.77,20240229,2065,1.94,20241115,6150,-65.77,20240229,2065,1.94,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N 20241118,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,25,2,1.20,20018420,9600,23.65,2080,2110,2080,2700,1460,2080,2085.25,0.00,0,2790,2116,2097,2081,2062,2046,2090,2055,4,620,100,1450,5,1,4240000,89,-23.92,0.84,12,0.23,-88.00,2510.00,6150,20240229,-65.77,2065,20241115,1.94,6150,-65.77,20240229,2065,1.94,20241115,6150,-65.77,20240229,2065,1.94,20241115,0.00,N,468760,100,4 억,,0,N,N,0,N,00,N diff --git a/469480/price/prices-20241101.csv b/469480/price/prices-20241101.csv index c01e802570eb..b542fb1089b2 100644 --- a/469480/price/prices-20241101.csv +++ b/469480/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161224,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,51674955,24230,198.46,2135,2145,2120,2805,1515,2160,2132.68,0.09,0,890,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.57,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N +20241119,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,51621610,24205,198.26,2135,2145,2120,2805,1515,2160,2132.68,0.09,0,877,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.57,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N +20241119,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,50728230,23786,194.82,2135,2145,2120,2805,1515,2160,2132.69,0.09,0,706,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.56,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N +20241119,131249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,48192595,22596,185.08,2135,2145,2120,2805,1515,2160,2132.79,0.09,0,522,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.53,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N +20241119,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,47801915,22413,183.58,2135,2145,2120,2805,1515,2160,2132.78,0.09,0,349,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.53,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N +20241119,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,25951465,12155,99.56,2135,2145,2120,2805,1515,2160,2135.04,0.09,0,243,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.29,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N +20241119,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,25539520,11962,97.98,2135,2145,2135,2805,1515,2160,2135.05,0.09,0,70,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.28,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N +20241119,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-25,5,-1.16,106750,50,0.41,2135,2135,2135,2805,1515,2160,2135.00,0.09,0,0,2193,2176,2153,2136,2113,2185,2145,4,645,100,1510,5,1,4230000,90,0.00,0.00,12,0.00,0.00,0.00,4985,20240201,-57.17,2100,20240201,1.67,4985,-57.17,20240201,2100,1.67,20240201,4985,-57.17,20240201,2100,1.67,20240201,0.00,N,469480,100,4 억,,3868,N,N,0,N,00,N 20241118,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,26135345,12209,46.08,2140,2170,2130,2780,1500,2140,2140.66,0.09,0,7139,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4230000,91,0.00,0.00,12,0.29,0.00,0.00,4985,20240201,-56.67,2100,20240201,2.86,4985,-56.67,20240201,2100,2.86,20240201,4985,-56.67,20240201,2100,2.86,20240201,0.00,N,469480,100,4 억,,3798,N,N,0,N,00,N 20241118,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2155,15,2,0.70,25588680,11954,45.11,2140,2170,2130,2780,1500,2140,2140.60,0.09,0,6962,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4230000,91,0.00,0.00,12,0.28,0.00,0.00,4985,20240201,-56.77,2100,20240201,2.62,4985,-56.77,20240201,2100,2.62,20240201,4985,-56.77,20240201,2100,2.62,20240201,0.00,N,469480,100,4 억,,3798,N,N,0,N,00,N 20241118,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2160,20,2,0.93,24910750,11640,43.93,2140,2170,2130,2780,1500,2140,2140.10,0.09,0,6679,2160,2150,2135,2125,2110,2155,2130,4,640,100,1490,5,1,4230000,91,0.00,0.00,12,0.28,0.00,0.00,4985,20240201,-56.67,2100,20240201,2.86,4985,-56.67,20240201,2100,2.86,20240201,4985,-56.67,20240201,2100,2.86,20240201,0.00,N,469480,100,4 억,,3798,N,N,0,N,00,N diff --git a/469750/price/prices-20241101.csv b/469750/price/prices-20241101.csv index a93e5d5db839..b441eb78e825 100644 --- a/469750/price/prices-20241101.csv +++ b/469750/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161224,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1283,-30,5,-2.28,592136631,457387,54.76,1300,1326,1273,1706,920,1313,1294.75,2.85,0,-38087,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,435,15.65,2.42,12,1.35,82.00,530.00,4945,20240904,-74.05,1178,20241115,8.91,4945,-74.05,20240904,1178,8.91,20241115,4945,-74.05,20240904,1178,8.91,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N +20241119,151250,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1299,-14,5,-1.07,504604589,389488,46.63,1300,1326,1273,1706,920,1313,1295.56,2.85,0,-28984,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,441,15.84,2.45,12,1.15,82.00,530.00,4945,20240904,-73.73,1178,20241115,10.27,4945,-73.73,20240904,1178,10.27,20241115,4945,-73.73,20240904,1178,10.27,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N +20241119,141246,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1309,-4,5,-0.30,425101368,328205,39.30,1300,1326,1273,1706,920,1313,1295.23,2.85,0,-19720,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,444,15.96,2.47,12,0.97,82.00,530.00,4945,20240904,-73.53,1178,20241115,11.12,4945,-73.53,20240904,1178,11.12,20241115,4945,-73.53,20240904,1178,11.12,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N +20241119,131249,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1313,0,3,0.00,366463387,283284,33.92,1300,1326,1273,1706,920,1313,1293.62,2.85,0,-14898,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,446,16.01,2.48,12,0.83,82.00,530.00,4945,20240904,-73.45,1178,20241115,11.46,4945,-73.45,20240904,1178,11.46,20241115,4945,-73.45,20240904,1178,11.46,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N +20241119,121236,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1301,-12,5,-0.91,323534207,250429,29.98,1300,1326,1273,1706,920,1313,1291.92,2.85,0,-8600,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,442,15.87,2.45,12,0.74,82.00,530.00,4945,20240904,-73.69,1178,20241115,10.44,4945,-73.69,20240904,1178,10.44,20241115,4945,-73.69,20240904,1178,10.44,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N +20241119,111248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1298,-15,5,-1.14,273972419,212267,25.42,1300,1326,1273,1706,920,1313,1290.70,2.85,0,-20265,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,440,15.83,2.45,12,0.63,82.00,530.00,4945,20240904,-73.75,1178,20241115,10.19,4945,-73.75,20240904,1178,10.19,20241115,4945,-73.75,20240904,1178,10.19,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N +20241119,101314,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1293,-20,5,-1.52,217499430,168664,20.19,1300,1326,1273,1706,920,1313,1289.54,2.85,0,-16037,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,439,15.77,2.44,12,0.50,82.00,530.00,4945,20240904,-73.85,1178,20241115,9.76,4945,-73.85,20240904,1178,9.76,20241115,4945,-73.85,20240904,1178,9.76,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N +20241119,091315,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1285,-28,5,-2.13,60636261,46723,5.59,1300,1326,1283,1706,920,1313,1297.78,2.85,0,-16502,1430,1371,1301,1242,1172,1401,1272,34,393,100,910,1,1,33936481,436,15.67,2.42,12,0.14,82.00,530.00,4945,20240904,-74.01,1178,20241115,9.08,4945,-74.01,20240904,1178,9.08,20241115,4945,-74.01,20240904,1178,9.08,20241115,1.66,N,469750,100,33 억,,965608,N,N,0,N,00,N 20241118,161232,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1313,48,2,3.79,1092664657,828667,38.32,1250,1360,1231,1644,886,1265,1318.59,2.32,0,178868,1481,1372,1275,1166,1069,1324,1118,34,379,100,880,1,1,33936481,446,16.01,2.48,12,2.44,82.00,530.00,4945,20240904,-73.45,1178,20241115,11.46,4945,-73.45,20240904,1178,11.46,20241115,4945,-73.45,20240904,1178,11.46,20241115,1.42,N,469750,100,33 억,,786740,N,N,0,N,00,N 20241118,151248,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1322,57,2,4.51,1049326116,795712,36.80,1250,1360,1231,1644,886,1265,1318.73,2.32,0,173733,1481,1372,1275,1166,1069,1324,1118,34,379,100,880,1,1,33936481,449,16.12,2.49,12,2.34,82.00,530.00,4945,20240904,-73.27,1178,20241115,12.22,4945,-73.27,20240904,1178,12.22,20241115,4945,-73.27,20240904,1178,12.22,20241115,1.42,N,469750,100,33 억,,786740,N,N,0,N,00,N 20241118,141253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,1318,53,2,4.19,966583437,732906,33.89,1250,1360,1231,1644,886,1265,1318.84,2.32,0,176539,1481,1372,1275,1166,1069,1324,1118,34,379,100,880,1,1,33936481,447,16.07,2.49,12,2.16,82.00,530.00,4945,20240904,-73.35,1178,20241115,11.88,4945,-73.35,20240904,1178,11.88,20241115,4945,-73.35,20240904,1178,11.88,20241115,1.42,N,469750,100,33 억,,786740,N,N,0,N,00,N diff --git a/469880/price/prices-20241101.csv b/469880/price/prices-20241101.csv index 8ff462bf6457..9c4364978360 100644 --- a/469880/price/prices-20241101.csv +++ b/469880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,8534610,4232,16.58,2030,2030,2010,2610,1410,2010,2016.68,0.21,0,-14,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-51.92,1.02,12,0.06,-39.00,1990.00,6070,20231222,-66.64,1893,20231227,6.97,2140,-5.37,20240226,1902,6.47,20240102,6070,-66.64,20231222,1893,6.97,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N +20241119,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,15,2,0.75,8534610,4232,16.58,2030,2030,2010,2610,1410,2010,2016.68,0.21,0,-14,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-51.92,1.02,12,0.06,-39.00,1990.00,6070,20231222,-66.64,1893,20231227,6.97,2140,-5.37,20240226,1902,6.47,20240102,6070,-66.64,20231222,1893,6.97,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N +20241119,141246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,1647410,818,3.21,2030,2030,2010,2610,1410,2010,2013.95,0.21,0,-12,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-51.79,1.02,12,0.01,-39.00,1990.00,6070,20231222,-66.72,1893,20231227,6.71,2140,-5.61,20240226,1902,6.20,20240102,6070,-66.72,20231222,1893,6.71,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N +20241119,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,1647410,818,3.21,2030,2030,2010,2610,1410,2010,2013.95,0.21,0,-12,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-51.79,1.02,12,0.01,-39.00,1990.00,6070,20231222,-66.72,1893,20231227,6.71,2140,-5.61,20240226,1902,6.20,20240102,6070,-66.72,20231222,1893,6.71,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N +20241119,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,567975,281,1.10,2030,2030,2010,2610,1410,2010,2021.26,0.21,0,-12,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-51.79,1.02,12,0.00,-39.00,1990.00,6070,20231222,-66.72,1893,20231227,6.71,2140,-5.61,20240226,1902,6.20,20240102,6070,-66.72,20231222,1893,6.71,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N +20241119,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,567975,281,1.10,2030,2030,2010,2610,1410,2010,2021.26,0.21,0,-12,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-51.79,1.02,12,0.00,-39.00,1990.00,6070,20231222,-66.72,1893,20231227,6.71,2140,-5.61,20240226,1902,6.20,20240102,6070,-66.72,20231222,1893,6.71,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N +20241119,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,255775,126,0.49,2030,2030,2025,2610,1410,2010,2029.96,0.21,0,-16,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-52.05,1.02,12,0.00,-39.00,1990.00,6070,20231222,-66.56,1893,20231227,7.24,2140,-5.14,20240226,1902,6.73,20240102,6070,-66.56,20231222,1893,7.24,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N +20241119,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,20,2,1.00,203000,100,0.39,2030,2030,2030,2610,1410,2010,2030.00,0.21,0,-15,2053,2031,2018,1996,1983,2027,1992,7,600,100,1400,5,1,7305000,148,-52.05,1.02,12,0.00,-39.00,1990.00,6070,20231222,-66.56,1893,20231227,7.24,2140,-5.14,20240226,1902,6.73,20240102,6070,-66.56,20231222,1893,7.24,20231227,0.00,N,469880,100,7 억,,15538,N,N,0,N,00,N 20241118,161232,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,51526800,25519,21.18,2010,2040,2005,2605,1405,2005,2019.15,0.22,0,5957,2048,2026,2013,1991,1978,2020,1985,7,600,100,1400,5,1,7305000,147,-51.54,1.01,12,0.35,-39.00,1990.00,6070,20231222,-66.89,1893,20231227,6.18,2140,-6.07,20240226,1902,5.68,20240102,6070,-66.89,20231222,1893,6.18,20231227,0.00,N,469880,100,7 억,,16282,N,N,0,N,00,N 20241118,151248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,20,2,1.00,50272560,24895,20.66,2010,2040,2005,2605,1405,2005,2019.38,0.22,0,6572,2048,2026,2013,1991,1978,2020,1985,7,600,100,1400,5,1,7305000,148,-51.92,1.02,12,0.34,-39.00,1990.00,6070,20231222,-66.64,1893,20231227,6.97,2140,-5.37,20240226,1902,6.47,20240102,6070,-66.64,20231222,1893,6.97,20231227,0.00,N,469880,100,7 억,,16282,N,N,0,N,00,N 20241118,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,15,2,0.75,46190255,22882,18.99,2010,2040,2005,2605,1405,2005,2018.63,0.22,0,6574,2048,2026,2013,1991,1978,2020,1985,7,600,100,1400,5,1,7305000,148,-51.79,1.02,12,0.31,-39.00,1990.00,6070,20231222,-66.72,1893,20231227,6.71,2140,-5.61,20240226,1902,6.20,20240102,6070,-66.72,20231222,1893,6.71,20231227,0.00,N,469880,100,7 억,,16282,N,N,0,N,00,N diff --git a/469900/price/prices-20241101.csv b/469900/price/prices-20241101.csv index f1265b79e97a..a7e925d43fdc 100644 --- a/469900/price/prices-20241101.csv +++ b/469900/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,8096530,3985,144.65,2035,2040,2030,2645,1425,2035,2031.75,0.13,0,155,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.52,1.41,12,0.07,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N +20241119,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,8096530,3985,144.65,2035,2040,2030,2645,1425,2035,2031.75,0.13,0,155,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.52,1.41,12,0.07,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N +20241119,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,6846050,3369,122.29,2035,2040,2030,2645,1425,2035,2032.07,0.13,0,-24,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.52,1.41,12,0.06,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N +20241119,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,6582150,3239,117.57,2035,2040,2030,2645,1425,2035,2032.15,0.13,0,-24,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.67,1.41,12,0.06,-33.00,1439.00,4830,20240305,-57.87,2010,20241115,1.24,4830,-57.87,20240305,2010,1.24,20241115,4830,-57.87,20240305,2010,1.24,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N +20241119,121236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,5462605,2688,97.57,2035,2040,2030,2645,1425,2035,2032.22,0.13,0,-24,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.52,1.41,12,0.05,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N +20241119,111248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,2596245,1276,46.32,2035,2040,2030,2645,1425,2035,2034.67,0.13,0,-24,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.52,1.41,12,0.02,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N +20241119,101314,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,521140,256,9.29,2035,2040,2035,2645,1425,2035,2035.70,0.13,0,-5,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.67,1.41,12,0.00,-33.00,1439.00,4830,20240305,-57.87,2010,20241115,1.24,4830,-57.87,20240305,2010,1.24,20241115,4830,-57.87,20240305,2010,1.24,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N +20241119,091315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,337810,166,6.03,2035,2035,2035,2645,1425,2035,2035.00,0.13,0,-1,2058,2046,2033,2021,2008,2052,2027,6,610,100,1420,5,1,5605000,114,-61.67,1.41,12,0.00,-33.00,1439.00,4830,20240305,-57.87,2010,20241115,1.24,4830,-57.87,20240305,2010,1.24,20241115,4830,-57.87,20240305,2010,1.24,20241115,0.00,N,469900,100,5 억,,7055,N,N,0,N,00,N 20241118,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,5,2,0.25,5589225,2755,4.50,2030,2045,2020,2635,1425,2030,2028.76,0.13,0,-72,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.67,1.41,12,0.05,-33.00,1439.00,4830,20240305,-57.87,2010,20241115,1.24,4830,-57.87,20240305,2010,1.24,20241115,4830,-57.87,20240305,2010,1.24,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N 20241118,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5534280,2728,4.46,2030,2045,2020,2635,1425,2030,2028.70,0.13,0,-72,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.52,1.41,12,0.05,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N 20241118,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,5128280,2528,4.13,2030,2045,2020,2635,1425,2030,2028.59,0.13,0,-72,2050,2040,2025,2015,2000,2032,2007,6,605,100,1420,5,1,5605000,114,-61.52,1.41,12,0.05,-33.00,1439.00,4830,20240305,-57.97,2010,20241115,1.00,4830,-57.97,20240305,2010,1.00,20241115,4830,-57.97,20240305,2010,1.00,20241115,0.00,N,469900,100,5 억,,7127,N,N,0,N,00,N diff --git a/471050/price/prices-20241101.csv b/471050/price/prices-20241101.csv index a4da5c73b453..422c04194da8 100644 --- a/471050/price/prices-20241101.csv +++ b/471050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,35350405,17144,103.11,2060,2080,2060,2675,1445,2060,2061.97,0.31,0,712,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.28,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N +20241119,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,35111445,17028,102.41,2060,2080,2060,2675,1445,2060,2061.98,0.31,0,828,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-35.00,1.25,12,0.28,-59.00,1652.00,6500,20240124,-68.23,2045,20241115,0.98,6500,-68.23,20240124,2045,0.98,20241115,6500,-68.23,20240124,2045,0.98,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N +20241119,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,29857175,14478,87.08,2060,2080,2060,2675,1445,2060,2062.24,0.31,0,575,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.24,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N +20241119,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,29626455,14366,86.40,2060,2080,2060,2675,1445,2060,2062.26,0.31,0,575,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-35.00,1.25,12,0.24,-59.00,1652.00,6500,20240124,-68.23,2045,20241115,0.98,6500,-68.23,20240124,2045,0.98,20241115,6500,-68.23,20240124,2045,0.98,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N +20241119,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,10847695,5252,31.59,2060,2080,2060,2675,1445,2060,2065.44,0.31,0,575,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.09,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N +20241119,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,9966015,4824,29.01,2060,2080,2060,2675,1445,2060,2065.92,0.31,0,575,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-35.00,1.25,12,0.08,-59.00,1652.00,6500,20240124,-68.23,2045,20241115,0.98,6500,-68.23,20240124,2045,0.98,20241115,6500,-68.23,20240124,2045,0.98,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N +20241119,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,418210,203,1.22,2060,2065,2060,2675,1445,2060,2060.15,0.31,0,51,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-35.00,1.25,12,0.00,-59.00,1652.00,6500,20240124,-68.23,2045,20241115,0.98,6500,-68.23,20240124,2045,0.98,20241115,6500,-68.23,20240124,2045,0.98,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N +20241119,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,154500,75,0.45,2060,2060,2060,2675,1445,2060,2060.00,0.31,0,51,2096,2077,2066,2047,2036,2072,2042,6,615,100,1440,5,1,6060000,125,-34.92,1.25,12,0.00,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,18967,N,N,0,N,00,N 20241118,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,34217440,16557,16.27,2075,2085,2055,2695,1455,2075,2066.64,0.32,0,-157,2115,2095,2070,2050,2025,2082,2037,6,620,100,1450,5,1,6060000,125,-34.92,1.25,12,0.27,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,19124,N,N,0,N,00,N 20241118,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,-10,5,-0.48,33630340,16272,15.99,2075,2085,2055,2695,1455,2075,2066.76,0.32,0,128,2115,2095,2070,2050,2025,2082,2037,6,620,100,1450,5,1,6060000,125,-35.00,1.25,12,0.27,-59.00,1652.00,6500,20240124,-68.23,2045,20241115,0.98,6500,-68.23,20240124,2045,0.98,20241115,6500,-68.23,20240124,2045,0.98,20241115,0.00,N,471050,100,6 억,,19124,N,N,0,N,00,N 20241118,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,-15,5,-0.72,15191795,7336,7.21,2075,2085,2055,2695,1455,2075,2070.86,0.32,0,-144,2115,2095,2070,2050,2025,2082,2037,6,620,100,1450,5,1,6060000,125,-34.92,1.25,12,0.12,-59.00,1652.00,6500,20240124,-68.31,2045,20241115,0.73,6500,-68.31,20240124,2045,0.73,20241115,6500,-68.31,20240124,2045,0.73,20241115,0.00,N,471050,100,6 억,,19124,N,N,0,N,00,N diff --git a/472220/price/prices-20241101.csv b/472220/price/prices-20241101.csv index 60a29098fa8e..b7107c496877 100644 --- a/472220/price/prices-20241101.csv +++ b/472220/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161225,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,20109125,9581,41.87,2120,2120,2095,2740,1480,2110,2098.85,0.10,0,697,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.20,-142.00,3431.00,3800,20240206,-44.87,2070,20240206,1.21,3800,-44.87,20240206,2070,1.21,20240206,3800,-44.87,20240206,2070,1.21,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N +20241119,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,-15,5,-0.71,20092365,9573,41.84,2120,2120,2095,2740,1480,2110,2098.86,0.10,0,689,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,98,-14.75,0.61,12,0.20,-142.00,3431.00,3800,20240206,-44.87,2070,20240206,1.21,3800,-44.87,20240206,2070,1.21,20240206,3800,-44.87,20240206,2070,1.21,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N +20241119,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,17502535,8337,36.44,2120,2120,2095,2740,1480,2110,2099.38,0.10,0,532,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.18,-142.00,3431.00,3800,20240206,-44.74,2070,20240206,1.45,3800,-44.74,20240206,2070,1.45,20240206,3800,-44.74,20240206,2070,1.45,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N +20241119,131250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,-5,5,-0.24,1495800,712,3.11,2120,2120,2095,2740,1480,2110,2100.84,0.10,0,289,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,99,-14.82,0.61,12,0.02,-142.00,3431.00,3800,20240206,-44.61,2070,20240206,1.69,3800,-44.61,20240206,2070,1.69,20240206,3800,-44.61,20240206,2070,1.69,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N +20241119,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2100,-10,5,-0.47,533520,253,1.11,2120,2120,2100,2740,1480,2110,2108.77,0.10,0,199,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,98,-14.79,0.61,12,0.01,-142.00,3431.00,3800,20240206,-44.74,2070,20240206,1.45,3800,-44.74,20240206,2070,1.45,20240206,3800,-44.74,20240206,2070,1.45,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N +20241119,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,291640,138,0.60,2120,2120,2110,2740,1480,2110,2113.33,0.10,0,104,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.00,-142.00,3431.00,3800,20240206,-44.47,2070,20240206,1.93,3800,-44.47,20240206,2070,1.93,20240206,3800,-44.47,20240206,2070,1.93,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N +20241119,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2120,10,2,0.47,86870,41,0.18,2120,2120,2110,2740,1480,2110,2118.78,0.10,0,17,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,99,-14.93,0.62,12,0.00,-142.00,3431.00,3800,20240206,-44.21,2070,20240206,2.42,3800,-44.21,20240206,2070,2.42,20240206,3800,-44.21,20240206,2070,2.42,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N +20241119,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,0,3,0.00,0,0,0.00,0,0,0,2740,1480,2110,0.00,0.10,0,0,2143,2126,2103,2086,2063,2115,2075,5,630,100,1470,5,1,4690000,99,-14.86,0.61,12,0.00,-142.00,3431.00,3800,20240206,-44.47,2070,20240206,1.93,3800,-44.47,20240206,2070,1.93,20240206,3800,-44.47,20240206,2070,1.93,20240206,0.00,N,472220,100,4 억,,4627,N,N,0,N,00,N 20241118,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,25,2,1.20,47674555,22881,37.78,2120,2120,2080,2710,1460,2085,2083.59,0.09,0,7146,2135,2110,2095,2070,2055,2102,2062,5,625,100,1450,5,1,4690000,99,-14.86,0.61,12,0.49,-142.00,3431.00,3800,20240206,-44.47,2070,20240206,1.93,3800,-44.47,20240206,2070,1.93,20240206,3800,-44.47,20240206,2070,1.93,20240206,0.00,N,472220,100,4 억,,4010,N,N,0,N,00,N 20241118,151249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2110,25,2,1.20,47581715,22837,37.70,2120,2120,2080,2710,1460,2085,2083.54,0.09,0,7114,2135,2110,2095,2070,2055,2102,2062,5,625,100,1450,5,1,4690000,99,-14.86,0.61,12,0.49,-142.00,3431.00,3800,20240206,-44.47,2070,20240206,1.93,3800,-44.47,20240206,2070,1.93,20240206,3800,-44.47,20240206,2070,1.93,20240206,0.00,N,472220,100,4 억,,4010,N,N,0,N,00,N 20241118,141254,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2105,20,2,0.96,46722490,22429,37.03,2120,2120,2080,2710,1460,2085,2083.13,0.09,0,6749,2135,2110,2095,2070,2055,2102,2062,5,625,100,1450,5,1,4690000,99,-14.82,0.61,12,0.48,-142.00,3431.00,3800,20240206,-44.61,2070,20240206,1.69,3800,-44.61,20240206,2070,1.69,20240206,3800,-44.61,20240206,2070,1.69,20240206,0.00,N,472220,100,4 억,,4010,N,N,0,N,00,N diff --git a/472230/price/prices-20241101.csv b/472230/price/prices-20241101.csv index 3fe235ea656f..fd7204fd2c27 100644 --- a/472230/price/prices-20241101.csv +++ b/472230/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,16852085,8252,10.84,2055,2055,2035,2645,1425,2035,2042.18,0.00,0,1643,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.20,-129.00,3015.00,5700,20240304,-64.12,2025,20241118,0.99,5700,-64.12,20240304,2025,0.99,20241118,5700,-64.12,20240304,2025,0.99,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241119,151251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,16852085,8252,10.84,2055,2055,2035,2645,1425,2035,2042.18,0.00,0,1643,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.20,-129.00,3015.00,5700,20240304,-64.12,2025,20241118,0.99,5700,-64.12,20240304,2025,0.99,20241118,5700,-64.12,20240304,2025,0.99,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241119,141247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,11561035,5659,7.43,2055,2055,2035,2645,1425,2035,2042.95,0.00,0,1387,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.14,-129.00,3015.00,5700,20240304,-64.12,2025,20241118,0.99,5700,-64.12,20240304,2025,0.99,20241118,5700,-64.12,20240304,2025,0.99,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241119,131251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,7221545,3537,4.65,2055,2055,2035,2645,1425,2035,2041.71,0.00,0,1265,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.09,-129.00,3015.00,5700,20240304,-64.12,2025,20241118,0.99,5700,-64.12,20240304,2025,0.99,20241118,5700,-64.12,20240304,2025,0.99,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241119,121237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2045,10,2,0.49,7221545,3537,4.65,2055,2055,2035,2645,1425,2035,2041.71,0.00,0,1265,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.85,0.68,12,0.09,-129.00,3015.00,5700,20240304,-64.12,2025,20241118,0.99,5700,-64.12,20240304,2025,0.99,20241118,5700,-64.12,20240304,2025,0.99,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241119,111249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,7080440,3468,4.56,2055,2055,2035,2645,1425,2035,2041.65,0.00,0,1196,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,0.08,-129.00,3015.00,5700,20240304,-64.30,2025,20241118,0.49,5700,-64.30,20240304,2025,0.49,20241118,5700,-64.30,20240304,2025,0.49,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241119,101315,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,20,2,0.98,6165,3,0.00,2055,2055,2055,2645,1425,2035,2055.00,0.00,0,-3,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.93,0.68,12,0.00,-129.00,3015.00,5700,20240304,-63.95,2025,20241118,1.48,5700,-63.95,20240304,2025,1.48,20241118,5700,-63.95,20240304,2025,1.48,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N +20241119,091316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,0.00,0,0,2061,2047,2036,2022,2011,2042,2017,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,0.00,-129.00,3015.00,5700,20240304,-64.30,2025,20241118,0.49,5700,-64.30,20240304,2025,0.49,20241118,5700,-64.30,20240304,2025,0.49,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N 20241118,161233,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,154411290,76129,228.74,2040,2050,2025,2645,1425,2035,2028.28,0.00,0,4199,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,1.83,-129.00,3015.00,5700,20240304,-64.30,2025,20241118,0.49,5700,-64.30,20240304,2025,0.49,20241118,5700,-64.30,20240304,2025,0.49,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N 20241118,151249,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,153139230,75504,226.86,2040,2045,2025,2645,1425,2035,2028.23,0.00,0,4326,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,85,-15.78,0.67,12,1.82,-129.00,3015.00,5700,20240304,-64.30,2025,20241118,0.49,5700,-64.30,20240304,2025,0.49,20241118,5700,-64.30,20240304,2025,0.49,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N 20241118,141254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,5,2,0.25,151711235,74804,224.76,2040,2045,2025,2645,1425,2035,2028.12,0.00,0,4327,2081,2057,2046,2022,2011,2052,2017,4,610,100,1420,5,1,4155000,85,-15.81,0.68,12,1.80,-129.00,3015.00,5700,20240304,-64.21,2025,20241118,0.74,5700,-64.21,20240304,2025,0.74,20241118,5700,-64.21,20240304,2025,0.74,20241118,0.00,N,472230,100,4 억,,0,N,N,0,N,00,N diff --git a/472850/price/prices-20241101.csv b/472850/price/prices-20241101.csv index 0b06866b1ab8..a5bc75052e76 100644 --- a/472850/price/prices-20241101.csv +++ b/472850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161226,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5010,-160,5,-3.09,1130572310,223264,187.58,5150,5250,5000,6720,3620,5170,5063.85,0.80,0,-12066,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1620,715.71,0.87,12,0.69,7.00,5788.00,11180,20240202,-55.19,4740,20240806,5.70,11180,-55.19,20240202,4740,5.70,20240806,11180,-55.19,20240202,4740,5.70,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N +20241119,151251,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5020,-150,5,-2.90,1091966660,215575,181.12,5150,5250,5000,6720,3620,5170,5065.37,0.80,0,-14646,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1624,717.14,0.87,12,0.67,7.00,5788.00,11180,20240202,-55.10,4740,20240806,5.91,11180,-55.10,20240202,4740,5.91,20240806,11180,-55.10,20240202,4740,5.91,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N +20241119,141248,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5030,-140,5,-2.71,1054085930,208027,174.78,5150,5250,5000,6720,3620,5170,5067.06,0.80,0,-13490,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1627,718.57,0.87,12,0.64,7.00,5788.00,11180,20240202,-55.01,4740,20240806,6.12,11180,-55.01,20240202,4740,6.12,20240806,11180,-55.01,20240202,4740,6.12,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N +20241119,131251,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5030,-140,5,-2.71,945888620,186431,156.64,5150,5250,5000,6720,3620,5170,5073.67,0.80,0,-4836,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1627,718.57,0.87,12,0.58,7.00,5788.00,11180,20240202,-55.01,4740,20240806,6.12,11180,-55.01,20240202,4740,6.12,20240806,11180,-55.01,20240202,4740,6.12,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N +20241119,121237,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5040,-130,5,-2.51,835332800,164383,138.11,5150,5250,5000,6720,3620,5170,5081.63,0.80,0,2938,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1630,720.00,0.87,12,0.51,7.00,5788.00,11180,20240202,-54.92,4740,20240806,6.33,11180,-54.92,20240202,4740,6.33,20240806,11180,-54.92,20240202,4740,6.33,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N +20241119,111249,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5020,-150,5,-2.90,722095170,141856,119.19,5150,5250,5000,6720,3620,5170,5090.34,0.80,0,7438,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1624,717.14,0.87,12,0.44,7.00,5788.00,11180,20240202,-55.10,4740,20240806,5.91,11180,-55.10,20240202,4740,5.91,20240806,11180,-55.10,20240202,4740,5.91,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N +20241119,101315,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5120,-50,5,-0.97,413050720,80625,67.74,5150,5250,5050,6720,3620,5170,5123.11,0.80,0,21865,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1656,731.43,0.88,12,0.25,7.00,5788.00,11180,20240202,-54.20,4740,20240806,8.02,11180,-54.20,20240202,4740,8.02,20240806,11180,-54.20,20240202,4740,8.02,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N +20241119,091316,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5190,20,2,0.39,18989150,3675,3.09,5150,5230,5150,6720,3620,5170,5167.12,0.80,0,1302,5436,5302,5226,5092,5016,5265,5055,162,1550,500,3300,10,1,32343933,1679,741.43,0.90,12,0.01,7.00,5788.00,11180,20240202,-53.58,4740,20240806,9.49,11180,-53.58,20240202,4740,9.49,20240806,11180,-53.58,20240202,4740,9.49,20240806,1.71,N,472850,500,161 억,,259250,N,N,0,N,00,N 20241118,161234,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5170,-80,5,-1.52,623712690,118969,100.55,5250,5360,5150,6820,3680,5250,5242.67,0.77,0,9689,5496,5372,5206,5082,4916,5290,5000,162,1570,500,3360,10,1,32343933,1672,738.57,0.89,12,0.37,7.00,5788.00,11180,20240202,-53.76,4740,20240806,9.07,11180,-53.76,20240202,4740,9.07,20240806,11180,-53.76,20240202,4740,9.07,20240806,1.74,N,472850,500,161 억,,249147,N,N,0,N,00,N 20241118,151250,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5200,-50,5,-0.95,602252030,114822,97.05,5250,5360,5150,6820,3680,5250,5245.09,0.77,0,9310,5496,5372,5206,5082,4916,5290,5000,162,1570,500,3360,10,1,32343933,1682,742.86,0.90,12,0.36,7.00,5788.00,11180,20240202,-53.49,4740,20240806,9.70,11180,-53.49,20240202,4740,9.70,20240806,11180,-53.49,20240202,4740,9.70,20240806,1.74,N,472850,500,161 억,,249147,N,N,0,N,00,N 20241118,141255,57,100.00,KOSDAQ,,섬유.의류,N,N,N,N, ,N,5200,-50,5,-0.95,514555700,97898,82.74,5250,5360,5170,6820,3680,5250,5256.04,0.77,0,9066,5496,5372,5206,5082,4916,5290,5000,162,1570,500,3360,10,1,32343933,1682,742.86,0.90,12,0.30,7.00,5788.00,11180,20240202,-53.49,4740,20240806,9.70,11180,-53.49,20240202,4740,9.70,20240806,11180,-53.49,20240202,4740,9.70,20240806,1.74,N,472850,500,161 억,,249147,N,N,0,N,00,N diff --git a/473000/price/prices-20241101.csv b/473000/price/prices-20241101.csv index 2751c1ae593e..ee1c963a2fd5 100644 --- a/473000/price/prices-20241101.csv +++ b/473000/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161226,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,5,2,0.24,185724915,90374,989.97,2080,2090,2020,2710,1460,2085,2055.07,0.05,0,18430,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,69,-40.98,1.10,12,2.73,-51.00,1903.00,3055,20240507,-31.59,2020,20241119,3.47,3055,-31.59,20240507,2020,3.47,20241119,3055,-31.59,20240507,2020,3.47,20241119,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N +20241119,151252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,0,3,0.00,185722825,90373,989.96,2080,2090,2020,2710,1460,2085,2055.07,0.05,0,18430,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,69,-40.88,1.10,12,2.73,-51.00,1903.00,3055,20240507,-31.75,2020,20241119,3.22,3055,-31.75,20240507,2020,3.22,20241119,3055,-31.75,20240507,2020,3.22,20241119,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N +20241119,141248,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,5,2,0.24,184244560,89664,982.19,2080,2090,2020,2710,1460,2085,2054.83,0.05,0,17721,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,69,-40.98,1.10,12,2.71,-51.00,1903.00,3055,20240507,-31.59,2020,20241119,3.47,3055,-31.59,20240507,2020,3.47,20241119,3055,-31.59,20240507,2020,3.47,20241119,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N +20241119,131251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,5,2,0.24,183044900,89090,975.90,2080,2090,2020,2710,1460,2085,2054.61,0.05,0,17721,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,69,-40.98,1.10,12,2.69,-51.00,1903.00,3055,20240507,-31.59,2020,20241119,3.47,3055,-31.59,20240507,2020,3.47,20241119,3055,-31.59,20240507,2020,3.47,20241119,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N +20241119,121238,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2080,-5,5,-0.24,154999810,75653,828.71,2080,2085,2020,2710,1460,2085,2048.83,0.05,0,13210,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,69,-40.78,1.09,12,2.29,-51.00,1903.00,3055,20240507,-31.91,2020,20241119,2.97,3055,-31.91,20240507,2020,2.97,20241119,3055,-31.91,20240507,2020,2.97,20241119,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N +20241119,111250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2075,-10,5,-0.48,144036250,70377,770.92,2080,2085,2020,2710,1460,2085,2046.64,0.05,0,7938,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,69,-40.69,1.09,12,2.13,-51.00,1903.00,3055,20240507,-32.08,2020,20241119,2.72,3055,-32.08,20240507,2020,2.72,20241119,3055,-32.08,20240507,2020,2.72,20241119,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N +20241119,101316,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2065,-20,5,-0.96,18128900,8744,95.78,2080,2085,2065,2710,1460,2085,2073.30,0.05,0,3849,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,68,-40.49,1.09,12,0.26,-51.00,1903.00,3055,20240507,-32.41,2065,20241119,0.00,3055,-32.41,20240507,2065,0.00,20241119,3055,-32.41,20240507,2065,0.00,20241119,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N +20241119,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,0,3,0.00,0,0,0.00,0,0,0,2710,1460,2085,0.00,0.05,0,0,2091,2087,2086,2082,2081,2087,2082,3,625,100,1450,5,1,3310000,69,-40.88,1.10,12,0.00,-51.00,1903.00,3055,20240507,-31.75,2075,20241115,0.48,3055,-31.75,20240507,2075,0.48,20241115,3055,-31.75,20240507,2075,0.48,20241115,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N 20241118,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,19034375,9129,1451.35,2085,2090,2085,2720,1470,2095,2085.04,0.05,0,8815,2108,2101,2088,2081,2068,2105,2085,3,625,100,1460,5,1,3310000,69,-40.88,1.10,12,0.28,-51.00,1903.00,3055,20240507,-31.75,2075,20241115,0.48,3055,-31.75,20240507,2075,0.48,20241115,3055,-31.75,20240507,2075,0.48,20241115,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N 20241118,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,19034375,9129,1451.35,2085,2090,2085,2720,1470,2095,2085.04,0.05,0,8815,2108,2101,2088,2081,2068,2105,2085,3,625,100,1460,5,1,3310000,69,-40.88,1.10,12,0.28,-51.00,1903.00,3055,20240507,-31.75,2075,20241115,0.48,3055,-31.75,20240507,2075,0.48,20241115,3055,-31.75,20240507,2075,0.48,20241115,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N 20241118,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2085,-10,5,-0.48,8580185,4115,654.21,2085,2090,2085,2720,1470,2095,2085.10,0.05,0,3933,2108,2101,2088,2081,2068,2105,2085,3,625,100,1460,5,1,3310000,69,-40.88,1.10,12,0.12,-51.00,1903.00,3055,20240507,-31.75,2075,20241115,0.48,3055,-31.75,20240507,2075,0.48,20241115,3055,-31.75,20240507,2075,0.48,20241115,0.00,N,473000,100,3 억,,1756,N,N,0,N,00,N diff --git a/473050/price/prices-20241101.csv b/473050/price/prices-20241101.csv index b0ed0af10561..c73a69081b29 100644 --- a/473050/price/prices-20241101.csv +++ b/473050/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161226,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,25182786,12658,190.60,1998,1998,1983,2590,1397,1995,1989.48,0.10,0,369,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,139,-71.07,1.29,12,0.18,-28.00,1543.00,3480,20240229,-42.82,1980,20241115,0.51,3480,-42.82,20240229,1980,0.51,20241115,3480,-42.82,20240229,1980,0.51,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N +20241119,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,-5,5,-0.25,24156452,12142,182.83,1998,1998,1983,2590,1397,1995,1989.50,0.10,0,359,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,139,-71.07,1.29,12,0.17,-28.00,1543.00,3480,20240229,-42.82,1980,20241115,0.51,3480,-42.82,20240229,1980,0.51,20241115,3480,-42.82,20240229,1980,0.51,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N +20241119,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-2,5,-0.10,18877225,9493,142.95,1998,1998,1983,2590,1397,1995,1988.54,0.10,0,269,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,140,-71.18,1.29,12,0.14,-28.00,1543.00,3480,20240229,-42.73,1980,20241115,0.66,3480,-42.73,20240229,1980,0.66,20241115,3480,-42.73,20240229,1980,0.66,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N +20241119,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-2,5,-0.10,14574189,7334,110.44,1998,1998,1983,2590,1397,1995,1987.21,0.10,0,160,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,140,-71.18,1.29,12,0.10,-28.00,1543.00,3480,20240229,-42.73,1980,20241115,0.66,3480,-42.73,20240229,1980,0.66,20241115,3480,-42.73,20240229,1980,0.66,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N +20241119,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1993,-2,5,-0.10,14384854,7239,109.00,1998,1998,1983,2590,1397,1995,1987.13,0.10,0,70,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,140,-71.18,1.29,12,0.10,-28.00,1543.00,3480,20240229,-42.73,1980,20241115,0.66,3480,-42.73,20240229,1980,0.66,20241115,3480,-42.73,20240229,1980,0.66,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N +20241119,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,0,3,0.00,14195464,7144,107.57,1998,1998,1983,2590,1397,1995,1987.05,0.10,0,-20,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,140,-71.25,1.29,12,0.10,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N +20241119,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1987,-8,5,-0.40,13807338,6949,104.64,1998,1998,1983,2590,1397,1995,1986.95,0.10,0,-115,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,139,-70.96,1.29,12,0.10,-28.00,1543.00,3480,20240229,-42.90,1980,20241115,0.35,3480,-42.90,20240229,1980,0.35,20241115,3480,-42.90,20240229,1980,0.35,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N +20241119,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1998,3,2,0.15,9990,5,0.08,1998,1998,1998,2590,1397,1995,1998.00,0.10,0,5,2003,1999,1994,1990,1985,1996,1987,7,595,100,1390,1,1,7010000,140,-71.36,1.29,12,0.00,-28.00,1543.00,3480,20240229,-42.59,1980,20241115,0.91,3480,-42.59,20240229,1980,0.91,20241115,3480,-42.59,20240229,1980,0.91,20241115,0.00,N,473050,100,7 억,,6735,N,N,0,N,00,N 20241118,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,13249890,6641,11.95,1998,1998,1989,2580,1392,1988,1995.16,0.09,0,139,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N 20241118,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,13116225,6574,11.83,1998,1998,1989,2580,1392,1988,1995.17,0.09,0,139,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N 20241118,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,7,2,0.35,13116225,6574,11.83,1998,1998,1989,2580,1392,1988,1995.17,0.09,0,139,2009,1998,1989,1978,1969,1994,1974,7,592,100,1390,1,1,7010000,140,-71.25,1.29,12,0.09,-28.00,1543.00,3480,20240229,-42.67,1980,20241115,0.76,3480,-42.67,20240229,1980,0.76,20241115,3480,-42.67,20240229,1980,0.76,20241115,0.00,N,473050,100,7 억,,6601,N,N,0,N,00,N diff --git a/473370/price/prices-20241101.csv b/473370/price/prices-20241101.csv index 4ea4f8e42163..98b6d13a5d15 100644 --- a/473370/price/prices-20241101.csv +++ b/473370/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3569050,1766,81.12,2030,2030,2010,2625,1415,2020,2020.98,0.00,0,1508,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.04,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241119,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,3512490,1738,79.83,2030,2030,2010,2625,1415,2020,2021.00,0.00,0,1480,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.04,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241119,141248,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,2530770,1252,57.51,2030,2030,2010,2625,1415,2020,2021.38,0.00,0,1194,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.03,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241119,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1961130,970,44.56,2030,2030,2010,2625,1415,2020,2021.78,0.00,0,912,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.02,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241119,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,1409670,697,32.02,2030,2030,2010,2625,1415,2020,2022.48,0.00,0,639,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.02,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241119,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,803950,397,18.24,2030,2030,2010,2625,1415,2020,2025.06,0.00,0,372,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.01,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241119,101316,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,10,2,0.50,221190,109,5.01,2030,2030,2010,2625,1415,2020,2029.27,0.00,0,96,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.60,0.97,12,0.00,-50.00,2103.00,4550,20240305,-55.38,1998,20240305,1.60,4550,-55.38,20240305,1998,1.60,20240305,4550,-55.38,20240305,1998,1.60,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N +20241119,091317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,0,0,0.00,0,0,0,2625,1415,2020,0.00,0.00,0,0,2036,2027,2021,2012,2006,2032,2017,4,605,100,1410,5,1,4210000,85,-40.40,0.96,12,0.00,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241118,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,4404760,2177,85.44,2015,2030,2015,2615,1415,2015,2023.32,0.00,0,1924,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,85,-40.40,0.96,12,0.05,-50.00,2103.00,4550,20240305,-55.60,1998,20240305,1.10,4550,-55.60,20240305,1998,1.10,20240305,4550,-55.60,20240305,1998,1.10,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241118,151250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,4200690,2076,81.48,2015,2030,2015,2615,1415,2015,2023.45,0.00,0,1898,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,85,-40.50,0.96,12,0.05,-50.00,2103.00,4550,20240305,-55.49,1998,20240305,1.35,4550,-55.49,20240305,1998,1.35,20240305,4550,-55.49,20240305,1998,1.35,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N 20241118,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,10,2,0.50,3408140,1684,66.09,2015,2030,2015,2615,1415,2015,2023.84,0.00,0,1528,2018,2016,2013,2011,2008,2017,2012,4,600,100,1410,5,1,4210000,85,-40.50,0.96,12,0.04,-50.00,2103.00,4550,20240305,-55.49,1998,20240305,1.35,4550,-55.49,20240305,1998,1.35,20240305,4550,-55.49,20240305,1998,1.35,20240305,0.00,N,473370,100,4 억,,0,N,N,0,N,00,N diff --git a/473950/price/prices-20241101.csv b/473950/price/prices-20241101.csv index e5c49c95faae..37113370277f 100644 --- a/473950/price/prices-20241101.csv +++ b/473950/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161227,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,20391120,10026,52.92,2040,2040,2025,2645,1425,2035,2033.82,0.01,0,-121,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-112.50,1.25,12,0.23,-18.00,1618.00,3375,20240725,-40.00,2020,20241115,0.25,3375,-40.00,20240725,2020,0.25,20241115,3375,-40.00,20240725,2020,0.25,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N +20241119,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,-5,5,-0.25,19479870,9576,50.54,2040,2040,2025,2645,1425,2035,2034.24,0.01,0,329,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-112.78,1.25,12,0.22,-18.00,1618.00,3375,20240725,-39.85,2020,20241115,0.50,3375,-39.85,20240725,2020,0.50,20241115,3375,-39.85,20240725,2020,0.50,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N +20241119,141249,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,19453430,9563,50.48,2040,2040,2025,2645,1425,2035,2034.24,0.01,0,329,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.22,-18.00,1618.00,3375,20240725,-39.70,2020,20241115,0.74,3375,-39.70,20240725,2020,0.74,20241115,3375,-39.70,20240725,2020,0.74,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N +20241119,131252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,19453430,9563,50.48,2040,2040,2025,2645,1425,2035,2034.24,0.01,0,329,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.22,-18.00,1618.00,3375,20240725,-39.70,2020,20241115,0.74,3375,-39.70,20240725,2020,0.74,20241115,3375,-39.70,20240725,2020,0.74,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N +20241119,121238,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-10,5,-0.49,18673780,9178,48.44,2040,2040,2025,2645,1425,2035,2034.62,0.01,0,329,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-112.50,1.25,12,0.21,-18.00,1618.00,3375,20240725,-40.00,2020,20241115,0.25,3375,-40.00,20240725,2020,0.25,20241115,3375,-40.00,20240725,2020,0.25,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N +20241119,111250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,16598155,8153,43.03,2040,2040,2025,2645,1425,2035,2035.83,0.01,0,329,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.18,-18.00,1618.00,3375,20240725,-39.70,2020,20241115,0.74,3375,-39.70,20240725,2020,0.74,20241115,3375,-39.70,20240725,2020,0.74,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N +20241119,101317,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,0,3,0.00,9854920,4832,25.50,2040,2040,2025,2645,1425,2035,2039.51,0.01,0,1,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.11,-18.00,1618.00,3375,20240725,-39.70,2020,20241115,0.74,3375,-39.70,20240725,2020,0.74,20241115,3375,-39.70,20240725,2020,0.74,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N +20241119,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,5,2,0.25,9180000,4500,23.75,2040,2040,2040,2645,1425,2035,2040.00,0.01,0,0,2051,2042,2031,2022,2011,2037,2017,4,610,100,1420,5,1,4420000,90,-113.33,1.26,12,0.10,-18.00,1618.00,3375,20240725,-39.56,2020,20241115,0.99,3375,-39.56,20240725,2020,0.99,20241115,3375,-39.56,20240725,2020,0.99,20241115,0.00,N,473950,100,4 억,,462,N,N,0,N,00,N 20241118,161235,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,38401590,18946,70.13,2040,2040,2020,2650,1430,2040,2026.90,0.00,0,435,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.43,-18.00,1618.00,3375,20240725,-39.70,2020,20241118,0.74,3375,-39.70,20240725,2020,0.74,20241118,3375,-39.70,20240725,2020,0.74,20241118,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N 20241118,151251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,38259140,18876,69.87,2040,2040,2020,2650,1430,2040,2026.87,0.00,0,435,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.43,-18.00,1618.00,3375,20240725,-39.70,2020,20241118,0.74,3375,-39.70,20240725,2020,0.74,20241118,3375,-39.70,20240725,2020,0.74,20241118,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N 20241118,141256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-5,5,-0.25,38096340,18796,69.58,2040,2040,2020,2650,1430,2040,2026.83,0.00,0,435,2060,2050,2035,2025,2010,2042,2017,4,610,100,1420,5,1,4420000,90,-113.06,1.26,12,0.43,-18.00,1618.00,3375,20240725,-39.70,2020,20241118,0.74,3375,-39.70,20240725,2020,0.74,20241118,3375,-39.70,20240725,2020,0.74,20241118,0.00,N,473950,100,4 억,,27,N,N,0,N,00,N diff --git a/473980/price/prices-20241101.csv b/473980/price/prices-20241101.csv index 8ea65119379d..90b93c3224b2 100644 --- a/473980/price/prices-20241101.csv +++ b/473980/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161227,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15650,-1150,5,-6.85,3041214000,190680,85.17,16800,16970,15280,21800,11760,16800,15950.13,0.64,0,2214,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1676,0.00,0.00,12,1.78,0.00,0.00,22400,20241112,-30.13,15280,20241119,2.42,22400,-30.13,20241112,15280,2.42,20241119,22400,-30.13,20241112,15280,2.42,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N +20241119,151253,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15860,-940,5,-5.60,2941434700,184340,82.34,16800,16970,15280,21800,11760,16800,15956.55,0.64,0,2952,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1699,0.00,0.00,12,1.72,0.00,0.00,22400,20241112,-29.20,15280,20241119,3.80,22400,-29.20,20241112,15280,3.80,20241119,22400,-29.20,20241112,15280,3.80,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N +20241119,141249,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15600,-1200,5,-7.14,2236005860,139216,62.18,16800,16970,15550,21800,11760,16800,16061.39,0.64,0,355,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1671,0.00,0.00,12,1.30,0.00,0.00,22400,20241112,-30.36,15550,20241119,0.32,22400,-30.36,20241112,15550,0.32,20241119,22400,-30.36,20241112,15550,0.32,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N +20241119,131252,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15880,-920,5,-5.48,1923680230,119318,53.30,16800,16970,15780,21800,11760,16800,16122.27,0.64,0,1760,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1701,0.00,0.00,12,1.11,0.00,0.00,22400,20241112,-29.11,15780,20241119,0.63,22400,-29.11,20241112,15780,0.63,20241119,22400,-29.11,20241112,15780,0.63,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N +20241119,121239,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15850,-950,5,-5.65,1693224630,104768,46.80,16800,16970,15790,21800,11760,16800,16161.63,0.64,0,1903,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1697,0.00,0.00,12,0.98,0.00,0.00,22400,20241112,-29.24,15790,20241119,0.38,22400,-29.24,20241112,15790,0.38,20241119,22400,-29.24,20241112,15790,0.38,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N +20241119,111251,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,15990,-810,5,-4.82,1374143710,84682,37.82,16800,16970,15980,21800,11760,16800,16227.07,0.64,0,2727,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1712,0.00,0.00,12,0.79,0.00,0.00,22400,20241112,-28.62,15980,20241119,0.06,22400,-28.62,20241112,15980,0.06,20241119,22400,-28.62,20241112,15980,0.06,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N +20241119,101317,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,16130,-670,5,-3.99,892641110,54733,24.45,16800,16970,16000,21800,11760,16800,16308.97,0.64,0,1686,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1727,0.00,0.00,12,0.51,0.00,0.00,22400,20241112,-27.99,16000,20241119,0.81,22400,-27.99,20241112,16000,0.81,20241119,22400,-27.99,20241112,16000,0.81,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N +20241119,091318,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,16470,-330,5,-1.96,98070750,5908,2.64,16800,16970,16410,21800,11760,16800,16599.48,0.64,0,75,18333,17566,17133,16366,15933,17350,16150,54,5000,500,11760,10,1,10709617,1764,0.00,0.00,12,0.06,0.00,0.00,22400,20241112,-26.47,16410,20241119,0.37,22400,-26.47,20241112,16410,0.37,20241119,22400,-26.47,20241112,16410,0.37,20241119,0.00,N,473980,500,53 억,,68676,N,N,0,N,00,N 20241118,161235,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,16800,-1100,5,-6.15,3796168860,221600,77.39,17830,17900,16700,23250,12530,17900,17128.80,0.66,0,-1651,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1799,0.00,0.00,12,2.07,0.00,0.00,22400,20241112,-25.00,16700,20241118,0.60,22400,-25.00,20241112,16700,0.60,20241118,22400,-25.00,20241112,16700,0.60,20241118,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N 20241118,151251,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,16750,-1150,5,-6.42,3670410180,214117,74.77,17830,17900,16700,23250,12530,17900,17139.61,0.66,0,-1419,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1794,0.00,0.00,12,2.00,0.00,0.00,22400,20241112,-25.22,16700,20241118,0.30,22400,-25.22,20241112,16700,0.30,20241118,22400,-25.22,20241112,16700,0.30,20241118,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N 20241118,141256,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,16970,-930,5,-5.20,2958791800,171752,59.98,17830,17900,16820,23250,12530,17900,17224.38,0.66,0,-927,19433,18666,17733,16966,16033,19050,17350,54,5350,500,12530,10,1,10709617,1817,0.00,0.00,12,1.60,0.00,0.00,22400,20241112,-24.24,16800,20241115,1.01,22400,-24.24,20241112,16800,1.01,20241115,22400,-24.24,20241112,16800,1.01,20241115,0.00,N,473980,500,53 억,,70327,N,N,0,N,00,N diff --git a/474170/price/prices-20241101.csv b/474170/price/prices-20241101.csv index 1041e552a765..3a6921c8e128 100644 --- a/474170/price/prices-20241101.csv +++ b/474170/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161227,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11720,60,2,0.51,87900461580,7025977,137.82,11550,13440,11550,15150,8170,11660,12512.18,0.84,0,-50838,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2011,-27.64,5.35,12,40.96,-424.00,2190.00,19180,20241021,-38.89,7590,20241031,54.41,19180,-38.89,20241021,7590,54.41,20241031,19180,-38.89,20241021,7590,54.41,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N +20241119,151253,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11810,150,2,1.29,86622867670,6917215,135.69,11550,13440,11550,15150,8170,11660,12523.35,0.84,0,-58307,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2026,-27.85,5.39,12,40.32,-424.00,2190.00,19180,20241021,-38.43,7590,20241031,55.60,19180,-38.43,20241021,7590,55.60,20241031,19180,-38.43,20241021,7590,55.60,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N +20241119,141249,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11710,50,2,0.43,84285497720,6719300,131.80,11550,13440,11550,15150,8170,11660,12544.38,0.84,0,-55112,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2009,-27.62,5.35,12,39.17,-424.00,2190.00,19180,20241021,-38.95,7590,20241031,54.28,19180,-38.95,20241021,7590,54.28,20241031,19180,-38.95,20241021,7590,54.28,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N +20241119,131252,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11860,200,2,1.72,81232003370,6459730,126.71,11550,13440,11550,15150,8170,11660,12575.77,0.84,0,-49755,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2035,-27.97,5.42,12,37.66,-424.00,2190.00,19180,20241021,-38.16,7590,20241031,56.26,19180,-38.16,20241021,7590,56.26,20241031,19180,-38.16,20241021,7590,56.26,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N +20241119,121239,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12300,640,2,5.49,74832148660,5923926,116.20,11550,13440,11550,15150,8170,11660,12632.92,0.84,0,-48865,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2110,-29.01,5.62,12,34.53,-424.00,2190.00,19180,20241021,-35.87,7590,20241031,62.06,19180,-35.87,20241021,7590,62.06,20241031,19180,-35.87,20241021,7590,62.06,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N +20241119,111251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12480,820,2,7.03,67336150380,5314590,104.25,11550,13440,11550,15150,8170,11660,12670.91,0.84,0,-38592,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2141,-29.43,5.70,12,30.98,-424.00,2190.00,19180,20241021,-34.93,7590,20241031,64.43,19180,-34.93,20241021,7590,64.43,20241031,19180,-34.93,20241021,7590,64.43,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N +20241119,101317,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12200,540,2,4.63,13663755530,1132227,22.21,11550,12430,11550,15150,8170,11660,12069.66,0.84,0,-26930,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2093,-28.77,5.57,12,6.60,-424.00,2190.00,19180,20241021,-36.39,7590,20241031,60.74,19180,-36.39,20241021,7590,60.74,20241031,19180,-36.39,20241021,7590,60.74,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N +20241119,091318,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11690,30,2,0.26,2133427290,181517,3.56,11550,11900,11550,15150,8170,11660,11755.68,0.84,0,-4693,13233,12446,12013,11226,10793,12230,11010,86,3490,500,8160,10,1,17154696,2005,-27.57,5.34,12,1.06,-424.00,2190.00,19180,20241021,-39.05,7590,20241031,54.02,19180,-39.05,20241021,7590,54.02,20241031,19180,-39.05,20241021,7590,54.02,20241031,0.00,N,474170,500,85 억,,144045,N,N,0,N,00,N 20241118,161235,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11660,360,2,3.19,62350909810,5042954,288.47,11670,12800,11580,14690,7910,11300,12365.94,0.42,0,74958,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2000,-27.50,5.32,12,29.40,-424.00,2190.00,19180,20241021,-39.21,7590,20241031,53.62,19180,-39.21,20241021,7590,53.62,20241031,19180,-39.21,20241021,7590,53.62,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N 20241118,151251,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,11800,500,2,4.42,60881269650,4917239,281.28,11670,12800,11580,14690,7910,11300,12382.58,0.42,0,71046,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2024,-27.83,5.39,12,28.66,-424.00,2190.00,19180,20241021,-38.48,7590,20241031,55.47,19180,-38.48,20241021,7590,55.47,20241031,19180,-38.48,20241021,7590,55.47,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N 20241118,141256,57,100.00,KOSDAQ,,운송장비부품,N,N,N,N, ,N,12140,840,2,7.43,55499543900,4471014,255.75,11670,12800,11580,14690,7910,11300,12414.76,0.42,0,60695,12660,11980,11550,10870,10440,11765,10655,86,3390,500,7910,10,1,17154696,2083,-28.63,5.54,12,26.06,-424.00,2190.00,19180,20241021,-36.70,7590,20241031,59.95,19180,-36.70,20241021,7590,59.95,20241031,19180,-36.70,20241021,7590,59.95,20241031,0.00,N,474170,500,85 억,,71645,N,N,0,N,00,N diff --git a/474490/price/prices-20241101.csv b/474490/price/prices-20241101.csv index a2d3b907d32c..7c14dbad75d0 100644 --- a/474490/price/prices-20241101.csv +++ b/474490/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1675165,836,2.91,2015,2015,2000,2600,1400,2000,2003.79,0.07,0,-5,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.02,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N +20241119,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,1493130,745,2.59,2015,2015,2000,2600,1400,2000,2004.20,0.07,0,-5,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.01,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N +20241119,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,210555,105,0.37,2015,2015,2000,2600,1400,2000,2005.29,0.07,0,-5,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N +20241119,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,210555,105,0.37,2015,2015,2000,2600,1400,2000,2005.29,0.07,0,-5,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N +20241119,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,5,2,0.25,190505,95,0.33,2015,2015,2000,2600,1400,2000,2005.32,0.07,0,-5,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,110,-167.08,1.12,12,0.00,-12.00,1785.00,3300,20240502,-39.24,1965,20241118,2.04,3300,-39.24,20240502,1965,2.04,20241118,3300,-39.24,20240502,1965,2.04,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N +20241119,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,10,2,0.50,188500,94,0.33,2015,2015,2000,2600,1400,2000,2005.32,0.07,0,-5,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,111,-167.50,1.13,12,0.00,-12.00,1785.00,3300,20240502,-39.09,1965,20241118,2.29,3300,-39.09,20240502,1965,2.29,20241118,3300,-39.09,20240502,1965,2.29,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N +20241119,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,15,2,0.75,94240,47,0.16,2015,2015,2000,2600,1400,2000,2005.11,0.07,0,-2,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,111,-167.92,1.13,12,0.00,-12.00,1785.00,3300,20240502,-38.94,1965,20241118,2.54,3300,-38.94,20240502,1965,2.54,20241118,3300,-38.94,20240502,1965,2.54,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N +20241119,091318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,15,2,0.75,2015,1,0.00,2015,2015,2015,2600,1400,2000,2015.00,0.07,0,0,2030,2015,1990,1975,1950,2002,1962,6,600,100,1400,5,1,5510000,111,-167.92,1.13,12,0.00,-12.00,1785.00,3300,20240502,-38.94,1965,20241118,2.54,3300,-38.94,20240502,1965,2.54,20241118,3300,-38.94,20240502,1965,2.54,20241118,0.00,N,474490,100,5 억,,3701,N,N,0,N,00,N 20241118,161235,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,57528715,28761,163.80,2005,2005,1965,2615,1415,2015,2000.23,0.07,0,-48,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,110,-166.67,1.12,12,0.52,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N 20241118,151251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,57166715,28580,162.77,2005,2005,1965,2615,1415,2015,2000.23,0.07,0,-48,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,110,-166.67,1.12,12,0.52,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N 20241118,141257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,57166715,28580,162.77,2005,2005,1965,2615,1415,2015,2000.23,0.07,0,-48,2028,2021,2013,2006,1998,2017,2002,6,600,100,1410,5,1,5510000,110,-166.67,1.12,12,0.52,-12.00,1785.00,3300,20240502,-39.39,1965,20241118,1.78,3300,-39.39,20240502,1965,1.78,20241118,3300,-39.39,20240502,1965,1.78,20241118,0.00,N,474490,100,5 억,,3749,N,N,0,N,00,N diff --git a/474660/price/prices-20241101.csv b/474660/price/prices-20241101.csv index fb2a4d1237ef..b217401a3316 100644 --- a/474660/price/prices-20241101.csv +++ b/474660/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161228,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,18425255,8920,38.23,2060,2090,2060,2675,1445,2060,2065.61,0.92,0,973,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.16,1.00,1549.00,5300,20240415,-61.04,2025,20241115,1.98,5300,-61.04,20240415,2025,1.98,20241115,5300,-61.04,20240415,2025,1.98,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N +20241119,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,5,2,0.24,18388085,8902,38.15,2060,2090,2060,2675,1445,2060,2065.61,0.92,0,955,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,114,2065.00,1.33,12,0.16,1.00,1549.00,5300,20240415,-61.04,2025,20241115,1.98,5300,-61.04,20240415,2025,1.98,20241115,5300,-61.04,20240415,2025,1.98,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N +20241119,141250,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,12931665,6260,26.83,2060,2090,2060,2675,1445,2060,2065.76,0.92,0,952,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.11,1.00,1549.00,5300,20240415,-60.94,2025,20241115,2.22,5300,-60.94,20240415,2025,2.22,20241115,5300,-60.94,20240415,2025,2.22,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N +20241119,131253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,7897600,3828,16.41,2060,2090,2060,2675,1445,2060,2063.11,0.92,0,538,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.07,1.00,1549.00,5300,20240415,-60.94,2025,20241115,2.22,5300,-60.94,20240415,2025,2.22,20241115,5300,-60.94,20240415,2025,2.22,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N +20241119,121239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,7500160,3636,15.58,2060,2090,2060,2675,1445,2060,2062.75,0.92,0,354,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.07,1.00,1549.00,5300,20240415,-60.94,2025,20241115,2.22,5300,-60.94,20240415,2025,2.22,20241115,5300,-60.94,20240415,2025,2.22,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N +20241119,111251,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,10,2,0.49,7111000,3448,14.78,2060,2090,2060,2675,1445,2060,2062.35,0.92,0,166,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,114,2070.00,1.34,12,0.06,1.00,1549.00,5300,20240415,-60.94,2025,20241115,2.22,5300,-60.94,20240415,2025,2.22,20241115,5300,-60.94,20240415,2025,2.22,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N +20241119,101318,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,30,2,1.46,158675,76,0.33,2060,2090,2060,2675,1445,2060,2087.83,0.92,0,70,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,115,2090.00,1.35,12,0.00,1.00,1549.00,5300,20240415,-60.57,2025,20241115,3.21,5300,-60.57,20240415,2025,3.21,20241115,5300,-60.57,20240415,2025,3.21,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N +20241119,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,0,3,0.00,0,0,0.00,0,0,0,2675,1445,2060,0.00,0.92,0,0,2146,2102,2076,2032,2006,2090,2020,6,615,100,1440,5,1,5520000,114,2060.00,1.33,12,0.00,1.00,1549.00,5300,20240415,-61.13,2025,20241115,1.73,5300,-61.13,20240415,2025,1.73,20241115,5300,-61.13,20240415,2025,1.73,20241115,0.05,N,474660,100,5 억,,50963,N,N,0,N,00,N 20241118,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,48072965,23332,28.27,2065,2120,2050,2655,1435,2045,2060.39,0.90,0,14081,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,114,2060.00,1.33,12,0.42,1.00,1549.00,5300,20240415,-61.13,2025,20241115,1.73,5300,-61.13,20240415,2025,1.73,20241115,5300,-61.13,20240415,2025,1.73,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N 20241118,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,47450845,23030,27.91,2065,2120,2050,2655,1435,2045,2060.39,0.90,0,13807,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,114,2060.00,1.33,12,0.42,1.00,1549.00,5300,20240415,-61.13,2025,20241115,1.73,5300,-61.13,20240415,2025,1.73,20241115,5300,-61.13,20240415,2025,1.73,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N 20241118,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,10,2,0.49,41638025,20205,24.48,2065,2120,2050,2655,1435,2045,2060.78,0.90,0,11074,2085,2065,2045,2025,2005,2055,2015,6,610,100,1430,5,1,5520000,113,2055.00,1.33,12,0.37,1.00,1549.00,5300,20240415,-61.23,2025,20241115,1.48,5300,-61.23,20240415,2025,1.48,20241115,5300,-61.23,20240415,2025,1.48,20241115,0.05,N,474660,100,5 억,,49949,N,N,0,N,00,N diff --git a/474930/price/prices-20241101.csv b/474930/price/prices-20241101.csv index b847538e8cb5..653736a30c5b 100644 --- a/474930/price/prices-20241101.csv +++ b/474930/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161228,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-10,5,-0.47,176913410,83913,5199.07,2135,2140,2050,2785,1505,2145,2108.30,25.60,0,2618,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,77,0.00,0.00,12,2.32,0.00,0.00,6070,20240422,-64.83,2050,20241119,4.15,6070,-64.83,20240422,2050,4.15,20241119,6070,-64.83,20240422,2050,4.15,20241119,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N +20241119,151254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-15,5,-0.70,176911275,83912,5199.01,2135,2140,2050,2785,1505,2145,2108.30,25.60,0,2618,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,77,0.00,0.00,12,2.32,0.00,0.00,6070,20240422,-64.91,2050,20241119,3.90,6070,-64.91,20240422,2050,3.90,20241119,6070,-64.91,20240422,2050,3.90,20241119,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N +20241119,141250,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2130,-15,5,-0.70,176378765,83662,5183.52,2135,2140,2050,2785,1505,2145,2108.23,25.60,0,2627,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,77,0.00,0.00,12,2.31,0.00,0.00,6070,20240422,-64.91,2050,20241119,3.90,6070,-64.91,20240422,2050,3.90,20241119,6070,-64.91,20240422,2050,3.90,20241119,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N +20241119,131253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2135,-10,5,-0.47,175202395,83111,5149.38,2135,2140,2050,2785,1505,2145,2108.05,25.60,0,2627,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,77,0.00,0.00,12,2.30,0.00,0.00,6070,20240422,-64.83,2050,20241119,4.15,6070,-64.83,20240422,2050,4.15,20241119,6070,-64.83,20240422,2050,4.15,20241119,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N +20241119,121240,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,-55,5,-2.56,155692120,73921,4579.99,2135,2140,2050,2785,1505,2145,2106.20,25.60,0,3352,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,76,0.00,0.00,12,2.04,0.00,0.00,6070,20240422,-65.57,2050,20241119,1.95,6070,-65.57,20240422,2050,1.95,20241119,6070,-65.57,20240422,2050,1.95,20241119,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N +20241119,111252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-45,5,-2.10,154141970,73180,4534.08,2135,2140,2050,2785,1505,2145,2106.34,25.60,0,3352,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,76,0.00,0.00,12,2.02,0.00,0.00,6070,20240422,-65.40,2050,20241119,2.44,6070,-65.40,20240422,2050,2.44,20241119,6070,-65.40,20240422,2050,2.44,20241119,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N +20241119,101318,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2120,-25,5,-1.17,65204695,30723,1903.53,2135,2140,2120,2785,1505,2145,2122.34,25.60,0,1970,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,77,0.00,0.00,12,0.85,0.00,0.00,6070,20240422,-65.07,2120,20241119,0.00,6070,-65.07,20240422,2120,0.00,20241119,6070,-65.07,20240422,2120,0.00,20241119,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N +20241119,091319,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2135,-10,5,-0.47,19215,9,0.56,2135,2135,2135,2785,1505,2145,2135.00,25.60,0,0,2178,2161,2148,2131,2118,2170,2140,4,640,100,1500,5,1,3620000,77,0.00,0.00,12,0.00,0.00,0.00,6070,20240422,-64.83,2125,20240919,0.47,6070,-64.83,20240422,2125,0.47,20240919,6070,-64.83,20240422,2125,0.47,20240919,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N 20241118,161236,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2145,10,2,0.47,3462030,1614,42.34,2135,2165,2135,2775,1495,2135,2145.00,25.60,0,0,2185,2160,2145,2120,2105,2172,2132,4,640,100,1490,5,1,3620000,78,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-64.66,2125,20240919,0.94,6070,-64.66,20240422,2125,0.94,20240919,6070,-64.66,20240422,2125,0.94,20240919,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N 20241118,151252,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,3262305,1521,39.90,2135,2165,2135,2775,1495,2135,2144.84,25.60,0,77,2185,2160,2145,2120,2105,2172,2132,4,640,100,1490,5,1,3620000,78,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-64.58,2125,20240919,1.18,6070,-64.58,20240422,2125,1.18,20240919,6070,-64.58,20240422,2125,1.18,20240919,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N 20241118,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2150,15,2,0.70,3262305,1521,39.90,2135,2165,2135,2775,1495,2135,2144.84,25.60,0,77,2185,2160,2145,2120,2105,2172,2132,4,640,100,1490,5,1,3620000,78,0.00,0.00,12,0.04,0.00,0.00,6070,20240422,-64.58,2125,20240919,1.18,6070,-64.58,20240422,2125,1.18,20240919,6070,-64.58,20240422,2125,1.18,20240919,0.00,N,474930,100,3 억,,926616,N,N,0,N,00,N diff --git a/475150/price/prices-20241101.csv b/475150/price/prices-20241101.csv index f2cc50e8403b..deab8a8076c5 100644 --- a/475150/price/prices-20241101.csv +++ b/475150/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161228,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14160,-50,5,-0.35,9120008960,638714,16.95,14300,14760,13930,18470,9950,14210,14278.79,1.64,0,-35053,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4771,0.00,0.00,12,1.90,0.00,0.00,27585,20240523,-48.67,8234,20240329,71.97,27585,-48.67,20240523,8234,71.97,20240329,33100,-57.22,20240523,9880,43.32,20240329,3.44,N,475150,200,67 억,,552505,N,N,7,N,00,N +20241119,151254,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14160,-50,5,-0.35,8880970100,621810,16.50,14300,14760,13930,18470,9950,14210,14282.45,1.64,0,-35969,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4771,0.00,0.00,12,1.85,0.00,0.00,27585,20240523,-48.67,8234,20240329,71.97,27585,-48.67,20240523,8234,71.97,20240329,33100,-57.22,20240523,9880,43.32,20240329,3.44,N,475150,200,67 억,,552505,N,N,33,N,00,N +20241119,141250,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,13960,-250,5,-1.76,8361617730,584884,15.52,14300,14760,13930,18470,9950,14210,14296.20,1.64,0,-41551,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4703,0.00,0.00,12,1.74,0.00,0.00,27585,20240523,-49.39,8234,20240329,69.54,27585,-49.39,20240523,8234,69.54,20240329,33100,-57.82,20240523,9880,41.30,20240329,3.44,N,475150,200,67 억,,552505,N,N,33,N,00,N +20241119,131254,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14050,-160,5,-1.13,7430360390,518538,13.76,14300,14760,14010,18470,9950,14210,14329.44,1.64,0,-25785,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4734,0.00,0.00,12,1.54,0.00,0.00,27585,20240523,-49.07,8234,20240329,70.63,27585,-49.07,20240523,8234,70.63,20240329,33100,-57.55,20240523,9880,42.21,20240329,3.44,N,475150,200,67 억,,552505,N,N,33,N,00,N +20241119,121240,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14070,-140,5,-0.99,6979791860,486518,12.91,14300,14760,14010,18470,9950,14210,14346.42,1.64,0,-25803,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4740,0.00,0.00,12,1.44,0.00,0.00,27585,20240523,-48.99,8234,20240329,70.88,27585,-48.99,20240523,8234,70.88,20240329,33100,-57.49,20240523,9880,42.41,20240329,3.44,N,475150,200,67 억,,552505,N,N,33,N,00,N +20241119,111252,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14210,0,3,0.00,5743005210,398944,10.58,14300,14760,14130,18470,9950,14210,14395.52,1.64,0,-17623,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4788,0.00,0.00,12,1.18,0.00,0.00,27585,20240523,-48.49,8234,20240329,72.58,27585,-48.49,20240523,8234,72.58,20240329,33100,-57.07,20240523,9880,43.83,20240329,3.44,N,475150,200,67 억,,552505,N,N,33,N,00,N +20241119,101318,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14230,20,2,0.14,5179615250,359413,9.54,14300,14760,14130,18470,9950,14210,14411.32,1.64,0,-17332,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4794,0.00,0.00,12,1.07,0.00,0.00,27585,20240523,-48.41,8234,20240329,72.82,27585,-48.41,20240523,8234,72.82,20240329,33100,-57.01,20240523,9880,44.03,20240329,3.44,N,475150,200,67 억,,552505,N,N,33,N,00,N +20241119,091319,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14210,0,3,0.00,1825000970,127467,3.38,14300,14530,14130,18470,9950,14210,14317.45,1.64,0,-6205,17016,15612,14576,13172,12136,16315,13875,67,4260,200,9940,10,1,33691895,4788,0.00,0.00,12,0.38,0.00,0.00,27585,20240523,-48.49,8234,20240329,72.58,27585,-48.49,20240523,8234,72.58,20240329,33100,-57.07,20240523,9880,43.83,20240329,3.44,N,475150,200,67 억,,552505,N,N,33,N,00,N 20241118,161236,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14210,1390,2,10.84,55441419820,3747076,1253.73,14010,15980,13540,16660,8980,12820,14796.65,1.52,0,40860,13400,13110,12710,12420,12020,13255,12565,67,3840,200,8970,10,1,33691895,4788,0.00,0.00,12,11.12,0.00,0.00,27585,20240523,-48.49,8234,20240329,72.58,27585,-48.49,20240523,8234,72.58,20240329,33100,-57.07,20240523,9880,43.83,20240329,3.41,N,475150,200,67 억,,513407,N,N,33,N,00,N 20241118,151252,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14330,1510,2,11.78,54474175500,3679296,1231.05,14010,15980,13540,16660,8980,12820,14805.65,1.52,0,40438,13400,13110,12710,12420,12020,13255,12565,67,3840,200,8970,10,1,33691895,4828,0.00,0.00,12,10.92,0.00,0.00,27585,20240523,-48.05,8234,20240329,74.03,27585,-48.05,20240523,8234,74.03,20240329,33100,-56.71,20240523,9880,45.04,20240329,3.41,N,475150,200,67 억,,513407,N,N,2,N,00,N 20241118,141257,55,60.00,KOSPI,,건설업,N,N,N,Y,60,N,14650,1830,2,14.27,50573402520,3409237,1140.69,14010,15980,13540,16660,8980,12820,14834.29,1.52,0,35378,13400,13110,12710,12420,12020,13255,12565,67,3840,200,8970,10,1,33691895,4936,0.00,0.00,12,10.12,0.00,0.00,27585,20240523,-46.89,8234,20240329,77.92,27585,-46.89,20240523,8234,77.92,20240329,33100,-55.74,20240523,9880,48.28,20240329,3.41,N,475150,200,67 억,,513407,N,N,2,N,00,N diff --git a/475240/price/prices-20241101.csv b/475240/price/prices-20241101.csv index 5ebd8a365d3f..d569b6bf777e 100644 --- a/475240/price/prices-20241101.csv +++ b/475240/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161229,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-30,5,-1.42,100997490,48585,392.76,2110,2115,2065,2745,1485,2115,2078.78,1.72,0,580,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,67,0.00,0.00,12,1.52,0.00,0.00,7030,20240327,-70.34,2065,20241119,0.97,7030,-70.34,20240327,2065,0.97,20241119,7030,-70.34,20240327,2065,0.97,20241119,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N +20241119,151254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-20,5,-0.95,100059240,48135,389.13,2110,2115,2065,2745,1485,2115,2078.72,1.72,0,1030,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,67,0.00,0.00,12,1.50,0.00,0.00,7030,20240327,-70.20,2065,20241119,1.45,7030,-70.20,20240327,2065,1.45,20241119,7030,-70.20,20240327,2065,1.45,20241119,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N +20241119,141251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2085,-30,5,-1.42,94413355,45429,367.25,2110,2115,2065,2745,1485,2115,2078.26,1.72,0,1400,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,67,0.00,0.00,12,1.42,0.00,0.00,7030,20240327,-70.34,2065,20241119,0.97,7030,-70.34,20240327,2065,0.97,20241119,7030,-70.34,20240327,2065,0.97,20241119,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N +20241119,131254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2090,-25,5,-1.18,94405015,45425,367.22,2110,2115,2065,2745,1485,2115,2078.26,1.72,0,1400,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,67,0.00,0.00,12,1.42,0.00,0.00,7030,20240327,-70.27,2065,20241119,1.21,7030,-70.27,20240327,2065,1.21,20241119,7030,-70.27,20240327,2065,1.21,20241119,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N +20241119,121240,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-20,5,-0.95,93470540,44975,363.58,2110,2115,2065,2745,1485,2115,2078.28,1.72,0,1356,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,67,0.00,0.00,12,1.41,0.00,0.00,7030,20240327,-70.20,2065,20241119,1.45,7030,-70.20,20240327,2065,1.45,20241119,7030,-70.20,20240327,2065,1.45,20241119,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N +20241119,111252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2095,-20,5,-0.95,92426365,44473,359.52,2110,2115,2065,2745,1485,2115,2078.26,1.72,0,1055,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,67,0.00,0.00,12,1.39,0.00,0.00,7030,20240327,-70.20,2065,20241119,1.45,7030,-70.20,20240327,2065,1.45,20241119,7030,-70.20,20240327,2065,1.45,20241119,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N +20241119,101319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2100,-15,5,-0.71,16979695,8089,65.39,2110,2115,2095,2745,1485,2115,2099.11,1.72,0,1065,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,67,0.00,0.00,12,0.25,0.00,0.00,7030,20240327,-70.13,2095,20241119,0.24,7030,-70.13,20240327,2095,0.24,20241119,7030,-70.13,20240327,2095,0.24,20241119,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N +20241119,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2115,0,3,0.00,67605,32,0.26,2110,2115,2110,2745,1485,2115,2112.66,1.72,0,-2,2158,2136,2118,2096,2078,2127,2087,3,630,100,1520,5,1,3200000,68,0.00,0.00,12,0.00,0.00,0.00,7030,20240327,-69.91,2100,20241118,0.71,7030,-69.91,20240327,2100,0.71,20241118,7030,-69.91,20240327,2100,0.71,20241118,0.00,N,475240,100,3 억,,54888,N,N,0,N,00,N 20241118,161236,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2115,-35,5,-1.63,26022610,12370,268.16,2130,2140,2100,2795,1505,2150,2103.69,1.71,0,217,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.39,0.00,0.00,7030,20240327,-69.91,2100,20241118,0.71,7030,-69.91,20240327,2100,0.71,20241118,7030,-69.91,20240327,2100,0.71,20241118,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N 20241118,151252,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-10,5,-0.47,25912230,12318,267.03,2130,2140,2100,2795,1505,2150,2103.61,1.71,0,217,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.38,0.00,0.00,7030,20240327,-69.56,2100,20241118,1.90,7030,-69.56,20240327,2100,1.90,20241118,7030,-69.56,20240327,2100,1.90,20241118,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N 20241118,141258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2140,-10,5,-0.47,25890830,12308,266.81,2130,2140,2100,2795,1505,2150,2103.58,1.71,0,217,2183,2166,2138,2121,2093,2175,2130,3,645,100,1540,5,1,3200000,68,0.00,0.00,12,0.38,0.00,0.00,7030,20240327,-69.56,2100,20241118,1.90,7030,-69.56,20240327,2100,1.90,20241118,7030,-69.56,20240327,2100,1.90,20241118,0.00,N,475240,100,3 억,,54671,N,N,0,N,00,N diff --git a/475250/price/prices-20241101.csv b/475250/price/prices-20241101.csv index 524d64b761a5..ef310727933a 100644 --- a/475250/price/prices-20241101.csv +++ b/475250/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161229,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-35,5,-1.67,173402575,85244,749.27,2070,2075,2020,2715,1465,2090,2034.19,0.18,0,5,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,76,0.00,0.00,12,2.30,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N +20241119,151254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,-40,5,-1.91,173076620,85085,747.87,2070,2075,2020,2715,1465,2090,2034.16,0.18,0,5,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,76,0.00,0.00,12,2.30,0.00,0.00,5200,20240424,-60.58,2020,20241119,1.49,5200,-60.58,20240424,2020,1.49,20241119,5200,-60.58,20240424,2020,1.49,20241119,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N +20241119,141251,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-35,5,-1.67,167966190,82593,725.96,2070,2075,2020,2715,1465,2090,2033.66,0.18,0,5,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,76,0.00,0.00,12,2.23,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N +20241119,131254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,-35,5,-1.67,161577095,79484,698.64,2070,2075,2020,2715,1465,2090,2032.83,0.18,0,5,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,76,0.00,0.00,12,2.15,0.00,0.00,5200,20240424,-60.48,2020,20241119,1.73,5200,-60.48,20240424,2020,1.73,20241119,5200,-60.48,20240424,2020,1.73,20241119,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N +20241119,121241,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-55,5,-2.63,155511670,76522,672.60,2070,2075,2020,2715,1465,2090,2032.25,0.18,0,5,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,75,0.00,0.00,12,2.07,0.00,0.00,5200,20240424,-60.87,2020,20241119,0.74,5200,-60.87,20240424,2020,0.74,20241119,5200,-60.87,20240424,2020,0.74,20241119,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N +20241119,111253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,-55,5,-2.63,155409660,76472,672.16,2070,2075,2020,2715,1465,2090,2032.24,0.18,0,5,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,75,0.00,0.00,12,2.07,0.00,0.00,5200,20240424,-60.87,2020,20241119,0.74,5200,-60.87,20240424,2020,0.74,20241119,5200,-60.87,20240424,2020,0.74,20241119,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N +20241119,101319,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2060,-30,5,-1.44,22521295,10912,95.91,2070,2075,2055,2715,1465,2090,2063.90,0.18,0,5,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,76,0.00,0.00,12,0.29,0.00,0.00,5200,20240424,-60.38,2055,20241119,0.24,5200,-60.38,20240424,2055,0.24,20241119,5200,-60.38,20240424,2055,0.24,20241119,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N +20241119,091320,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2075,-15,5,-0.72,161550,78,0.69,2070,2075,2070,2715,1465,2090,2071.15,0.18,0,-4,2110,2100,2085,2075,2060,2105,2080,4,625,100,1460,5,1,3700000,77,0.00,0.00,12,0.00,0.00,0.00,5200,20240424,-60.10,2060,20241115,0.73,5200,-60.10,20240424,2060,0.73,20241115,5200,-60.10,20240424,2060,0.73,20241115,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N 20241118,161237,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2090,5,2,0.24,23576645,11377,33.60,2075,2095,2070,2710,1460,2085,2072.31,0.18,0,0,2121,2102,2081,2062,2041,2092,2052,4,625,100,1450,5,1,3700000,77,0.00,0.00,12,0.31,0.00,0.00,5200,20240424,-59.81,2060,20241115,1.46,5200,-59.81,20240424,2060,1.46,20241115,5200,-59.81,20240424,2060,1.46,20241115,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N 20241118,151253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,23543205,11361,33.55,2075,2095,2070,2710,1460,2085,2072.28,0.18,0,0,2121,2102,2081,2062,2041,2092,2052,4,625,100,1450,5,1,3700000,78,0.00,0.00,12,0.31,0.00,0.00,5200,20240424,-59.71,2060,20241115,1.70,5200,-59.71,20240424,2060,1.70,20241115,5200,-59.71,20240424,2060,1.70,20241115,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N 20241118,141258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,10,2,0.48,23543205,11361,33.55,2075,2095,2070,2710,1460,2085,2072.28,0.18,0,0,2121,2102,2081,2062,2041,2092,2052,4,625,100,1450,5,1,3700000,78,0.00,0.00,12,0.31,0.00,0.00,5200,20240424,-59.71,2060,20241115,1.70,5200,-59.71,20240424,2060,1.70,20241115,5200,-59.71,20240424,2060,1.70,20241115,0.00,N,475250,100,3 억,,6795,N,N,0,N,00,N diff --git a/475400/price/prices-20241101.csv b/475400/price/prices-20241101.csv index 55f9aebc791c..deed48ef6d0c 100644 --- a/475400/price/prices-20241101.csv +++ b/475400/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161229,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15300,540,2,3.66,13806634970,892256,167.22,15020,16000,14980,19180,10340,14760,15473.97,0.71,0,-8739,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1750,-8.73,7.20,12,7.80,-1752.00,2126.00,37450,20241024,-59.15,14670,20241107,4.29,37450,-59.15,20241024,14670,4.29,20241107,37450,-59.15,20241024,14670,4.29,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N +20241119,151255,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15220,460,2,3.12,13414670730,866650,162.42,15020,16000,14980,19180,10340,14760,15478.76,0.71,0,-8710,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1741,-8.69,7.16,12,7.58,-1752.00,2126.00,37450,20241024,-59.36,14670,20241107,3.75,37450,-59.36,20241024,14670,3.75,20241107,37450,-59.36,20241024,14670,3.75,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N +20241119,141251,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15250,490,2,3.32,12625842030,814760,152.70,15020,16000,14980,19180,10340,14760,15496.39,0.71,0,-8487,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1744,-8.70,7.17,12,7.12,-1752.00,2126.00,37450,20241024,-59.28,14670,20241107,3.95,37450,-59.28,20241024,14670,3.95,20241107,37450,-59.28,20241024,14670,3.95,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N +20241119,131254,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15300,540,2,3.66,12197771600,786662,147.43,15020,16000,14980,19180,10340,14760,15505.73,0.71,0,-8367,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1750,-8.73,7.20,12,6.88,-1752.00,2126.00,37450,20241024,-59.15,14670,20241107,4.29,37450,-59.15,20241024,14670,4.29,20241107,37450,-59.15,20241024,14670,4.29,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N +20241119,121241,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15250,490,2,3.32,11514831960,742030,139.07,15020,16000,14980,19180,10340,14760,15518.01,0.71,0,-3245,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1744,-8.70,7.17,12,6.49,-1752.00,2126.00,37450,20241024,-59.28,14670,20241107,3.95,37450,-59.28,20241024,14670,3.95,20241107,37450,-59.28,20241024,14670,3.95,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N +20241119,111253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15210,450,2,3.05,10972588150,706401,132.39,15020,16000,14980,19180,10340,14760,15533.09,0.71,0,-3892,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1740,-8.68,7.15,12,6.18,-1752.00,2126.00,37450,20241024,-59.39,14670,20241107,3.68,37450,-59.39,20241024,14670,3.68,20241107,37450,-59.39,20241024,14670,3.68,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N +20241119,101319,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15680,920,2,6.23,9373798410,602262,112.87,15020,16000,14980,19180,10340,14760,15564.32,0.71,0,-5534,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1793,-8.95,7.38,12,5.27,-1752.00,2126.00,37450,20241024,-58.13,14670,20241107,6.88,37450,-58.13,20241024,14670,6.88,20241107,37450,-58.13,20241024,14670,6.88,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N +20241119,091320,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,15580,820,2,5.56,3186130410,208155,39.01,15020,15610,14980,19180,10340,14760,15306.53,0.71,0,9194,15760,15260,15010,14510,14260,15135,14385,57,4420,500,10330,10,1,11437710,1782,-8.89,7.33,12,1.82,-1752.00,2126.00,37450,20241024,-58.40,14670,20241107,6.20,37450,-58.40,20241024,14670,6.20,20241107,37450,-58.40,20241024,14670,6.20,20241107,0.00,N,475400,500,57 억,,81183,N,N,930,N,00,N 20241118,161237,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14760,-1200,5,-7.52,7823473820,520469,52.87,15360,15510,14760,20700,11180,15960,15034.66,0.67,0,646,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1688,-8.42,6.94,12,4.55,-1752.00,2126.00,37450,20241024,-60.59,14670,20241107,0.61,37450,-60.59,20241024,14670,0.61,20241107,37450,-60.59,20241024,14670,0.61,20241107,0.00,N,475400,500,57 억,,77136,N,N,930,N,00,N 20241118,151253,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14880,-1080,5,-6.77,7255479260,482085,48.97,15360,15510,14860,20700,11180,15960,15050.10,0.67,0,2776,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1702,-8.49,7.00,12,4.21,-1752.00,2126.00,37450,20241024,-60.27,14670,20241107,1.43,37450,-60.27,20241024,14670,1.43,20241107,37450,-60.27,20241024,14670,1.43,20241107,0.00,N,475400,500,57 억,,77136,N,N,0,N,00,N 20241118,141258,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,14980,-980,5,-6.14,6202359430,411476,41.80,15360,15510,14870,20700,11180,15960,15073.32,0.67,0,4680,17653,16806,16343,15496,15033,16575,15265,57,4740,500,11170,10,1,11437710,1713,-8.55,7.05,12,3.60,-1752.00,2126.00,37450,20241024,-60.00,14670,20241107,2.11,37450,-60.00,20241024,14670,2.11,20241107,37450,-60.00,20241024,14670,2.11,20241107,0.00,N,475400,500,57 억,,77136,N,N,0,N,00,N diff --git a/475560/price/prices-20241101.csv b/475560/price/prices-20241101.csv index c1d253b7951c..a66b03d92187 100644 --- a/475560/price/prices-20241101.csv +++ b/475560/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161230,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,42000,450,2,1.08,14875002050,351131,73.43,41850,43400,41600,54000,29100,41550,42364.85,0.43,0,10334,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6076,22.86,3.63,12,2.43,1837.00,11574.00,64500,20241106,-34.88,40850,20241118,2.82,64500,-34.88,20241106,40850,2.82,20241118,64500,-34.88,20241106,40850,2.82,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N +20241119,151255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41800,250,2,0.60,14275752350,336835,70.44,41850,43400,41600,54000,29100,41550,42382.99,0.43,0,8750,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6047,22.75,3.61,12,2.33,1837.00,11574.00,64500,20241106,-35.19,40850,20241118,2.33,64500,-35.19,20241106,40850,2.33,20241118,64500,-35.19,20241106,40850,2.33,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N +20241119,141251,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41800,250,2,0.60,13466274050,317461,66.39,41850,43400,41600,54000,29100,41550,42419.73,0.43,0,4533,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6047,22.75,3.61,12,2.19,1837.00,11574.00,64500,20241106,-35.19,40850,20241118,2.33,64500,-35.19,20241106,40850,2.33,20241118,64500,-35.19,20241106,40850,2.33,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N +20241119,131255,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41850,300,2,0.72,12557620350,295693,61.84,41850,43400,41750,54000,29100,41550,42469.64,0.43,0,3596,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6054,22.78,3.62,12,2.04,1837.00,11574.00,64500,20241106,-35.12,40850,20241118,2.45,64500,-35.12,20241106,40850,2.45,20241118,64500,-35.12,20241106,40850,2.45,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N +20241119,121241,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41900,350,2,0.84,11708205500,275386,57.59,41850,43400,41750,54000,29100,41550,42516.97,0.43,0,5515,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6061,22.81,3.62,12,1.90,1837.00,11574.00,64500,20241106,-35.04,40850,20241118,2.57,64500,-35.04,20241106,40850,2.57,20241118,64500,-35.04,20241106,40850,2.57,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N +20241119,111253,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,41950,400,2,0.96,10915456050,256497,53.64,41850,43400,41750,54000,29100,41550,42557.40,0.43,0,7722,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6068,22.84,3.62,12,1.77,1837.00,11574.00,64500,20241106,-34.96,40850,20241118,2.69,64500,-34.96,20241106,40850,2.69,20241118,64500,-34.96,20241106,40850,2.69,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N +20241119,101319,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,42000,450,2,1.08,9779385850,229414,47.98,41850,43400,41750,54000,29100,41550,42629.49,0.43,0,6332,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6076,22.86,3.63,12,1.59,1837.00,11574.00,64500,20241106,-34.88,40850,20241118,2.82,64500,-34.88,20241106,40850,2.82,20241118,64500,-34.88,20241106,40850,2.82,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N +20241119,091321,57,100.00,KOSPI,,유통업,N,N,N,N, ,N,43200,1650,2,3.97,5838492950,136366,28.52,41850,43400,41750,54000,29100,41550,42818.46,0.43,0,-34,43616,42582,41716,40682,39816,42150,40250,74,12450,500,29080,50,1,14466030,6249,23.52,3.73,12,0.94,1837.00,11574.00,64500,20241106,-33.02,40850,20241118,5.75,64500,-33.02,20241106,40850,5.75,20241118,64500,-33.02,20241106,40850,5.75,20241118,0.00,N,475560,500,73 억,,61961,N,N,0,N,00,N 20241118,161237,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,41550,-1550,5,-3.60,19419779050,466718,93.40,42150,42750,40850,56000,30200,43100,41604.87,0.43,0,555,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,6011,22.62,3.59,12,3.23,1837.00,11574.00,64500,20241106,-35.58,40850,20241118,1.71,64500,-35.58,20241106,40850,1.71,20241118,64500,-35.58,20241106,40850,1.71,20241118,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N 20241118,151253,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,41400,-1700,5,-3.94,18711650500,449662,89.99,42150,42750,40850,56000,30200,43100,41608.01,0.43,0,1037,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,5989,22.54,3.58,12,3.11,1837.00,11574.00,64500,20241106,-35.81,40850,20241118,1.35,64500,-35.81,20241106,40850,1.35,20241118,64500,-35.81,20241106,40850,1.35,20241118,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N 20241118,141258,57,100.00,KOSPI,신저가,유통업,N,N,N,N, ,N,41500,-1600,5,-3.71,17017225400,408680,81.79,42150,42750,40850,56000,30200,43100,41634.42,0.43,0,1007,46900,45000,43700,41800,40500,44350,41150,74,12900,500,30170,50,1,14466030,6003,22.59,3.59,12,2.83,1837.00,11574.00,64500,20241106,-35.66,40850,20241118,1.59,64500,-35.66,20241106,40850,1.59,20241118,64500,-35.66,20241106,40850,1.59,20241118,0.00,N,475560,500,73 억,,61869,N,N,0,N,00,N diff --git a/475580/price/prices-20241101.csv b/475580/price/prices-20241101.csv index dbefce59c56c..e8c04d63eed3 100644 --- a/475580/price/prices-20241101.csv +++ b/475580/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161230,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7390,540,2,7.88,5288128680,718264,294.67,7350,7690,7100,8900,4800,6850,7362.32,0.24,0,-18536,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,987,21.36,3.01,12,5.38,346.00,2459.00,13000,20241101,-43.15,6720,20241115,9.97,13000,-43.15,20241101,6720,9.97,20241115,13000,-43.15,20241101,6720,9.97,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N +20241119,151255,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7350,500,2,7.30,5108805980,693958,284.70,7350,7690,7100,8900,4800,6850,7361.84,0.24,0,-20809,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,981,21.24,2.99,12,5.20,346.00,2459.00,13000,20241101,-43.46,6720,20241115,9.38,13000,-43.46,20241101,6720,9.38,20241115,13000,-43.46,20241101,6720,9.38,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N +20241119,141252,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7280,430,2,6.28,4457443850,605867,248.56,7350,7690,7100,8900,4800,6850,7357.13,0.24,0,-22851,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,972,21.04,2.96,12,4.54,346.00,2459.00,13000,20241101,-44.00,6720,20241115,8.33,13000,-44.00,20241101,6720,8.33,20241115,13000,-44.00,20241101,6720,8.33,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N +20241119,131255,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7230,380,2,5.55,4149004920,563450,231.16,7350,7690,7100,8900,4800,6850,7363.57,0.24,0,-23490,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,965,20.90,2.94,12,4.22,346.00,2459.00,13000,20241101,-44.38,6720,20241115,7.59,13000,-44.38,20241101,6720,7.59,20241115,13000,-44.38,20241101,6720,7.59,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N +20241119,121241,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7230,380,2,5.55,4028801740,546902,224.37,7350,7690,7100,8900,4800,6850,7366.59,0.24,0,-22705,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,965,20.90,2.94,12,4.10,346.00,2459.00,13000,20241101,-44.38,6720,20241115,7.59,13000,-44.38,20241101,6720,7.59,20241115,13000,-44.38,20241101,6720,7.59,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N +20241119,111254,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7300,450,2,6.57,3839983900,520812,213.67,7350,7690,7100,8900,4800,6850,7373.07,0.24,0,-24175,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,975,21.10,2.97,12,3.90,346.00,2459.00,13000,20241101,-43.85,6720,20241115,8.63,13000,-43.85,20241101,6720,8.63,20241115,13000,-43.85,20241101,6720,8.63,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N +20241119,101320,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7340,490,2,7.15,2961020440,402295,165.05,7350,7690,7100,8900,4800,6850,7360.32,0.24,0,-24118,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,980,21.21,2.98,12,3.01,346.00,2459.00,13000,20241101,-43.54,6720,20241115,9.23,13000,-43.54,20241101,6720,9.23,20241115,13000,-43.54,20241101,6720,9.23,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N +20241119,091321,57,100.00,KOSDAQ,,기타제조,N,N,N,N, ,N,7190,340,2,4.96,2141758840,288932,118.54,7350,7690,7100,8900,4800,6850,7412.67,0.24,0,-21913,7310,7080,6900,6670,6490,7195,6785,27,2050,200,4790,10,1,13351180,960,20.78,2.92,12,2.16,346.00,2459.00,13000,20241101,-44.69,6720,20241115,6.99,13000,-44.69,20241101,6720,6.99,20241115,13000,-44.69,20241101,6720,6.99,20241115,0.00,N,475580,200,26 억,,32596,N,N,0,N,00,N 20241118,161237,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,6850,30,2,0.44,1649596970,238951,79.51,6760,7130,6720,8860,4780,6820,6904.55,0.16,0,11467,7326,7072,6896,6642,6466,6985,6555,27,2040,200,4770,10,1,13351180,915,19.80,2.79,12,1.79,346.00,2459.00,13000,20241101,-47.31,6720,20241118,1.93,13000,-47.31,20241101,6720,1.93,20241118,13000,-47.31,20241101,6720,1.93,20241118,0.00,N,475580,200,26 억,,21273,N,N,0,N,00,N 20241118,151253,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,6860,40,2,0.59,1565557200,226692,75.43,6760,7130,6720,8860,4780,6820,6906.32,0.16,0,10744,7326,7072,6896,6642,6466,6985,6555,27,2040,200,4770,10,1,13351180,916,19.83,2.79,12,1.70,346.00,2459.00,13000,20241101,-47.23,6720,20241118,2.08,13000,-47.23,20241101,6720,2.08,20241118,13000,-47.23,20241101,6720,2.08,20241118,0.00,N,475580,200,26 억,,21273,N,N,0,N,00,N 20241118,141259,57,100.00,KOSDAQ,신저가,기타제조,N,N,N,N, ,N,6930,110,2,1.61,1397663250,202368,67.34,6760,7130,6720,8860,4780,6820,6906.79,0.16,0,4759,7326,7072,6896,6642,6466,6985,6555,27,2040,200,4770,10,1,13351180,925,20.03,2.82,12,1.52,346.00,2459.00,13000,20241101,-46.69,6720,20241118,3.12,13000,-46.69,20241101,6720,3.12,20241118,13000,-46.69,20241101,6720,3.12,20241118,0.00,N,475580,200,26 억,,21273,N,N,0,N,00,N diff --git a/475960/price/prices-20241101.csv b/475960/price/prices-20241101.csv index 6810865b77d9..88177cda7e35 100644 --- a/475960/price/prices-20241101.csv +++ b/475960/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161230,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11760,-40,5,-0.34,12164286520,1003619,27.85,11660,12770,11390,15340,8260,11800,12121.04,0.67,0,-17616,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1497,-3.75,6.94,12,7.88,-3137.00,1695.00,15750,20241111,-25.33,9930,20241108,18.43,15750,-25.33,20241111,9930,18.43,20241108,15750,-25.33,20241111,9930,18.43,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N +20241119,151255,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11610,-190,5,-1.61,11956143920,985868,27.35,11660,12770,11390,15340,8260,11800,12127.60,0.67,0,-16891,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1478,-3.70,6.85,12,7.74,-3137.00,1695.00,15750,20241111,-26.29,9930,20241108,16.92,15750,-26.29,20241111,9930,16.92,20241108,15750,-26.29,20241111,9930,16.92,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N +20241119,141252,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11740,-60,5,-0.51,11084389620,910607,25.27,11660,12770,11550,15340,8260,11800,12172.61,0.67,0,-21490,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1495,-3.74,6.93,12,7.15,-3137.00,1695.00,15750,20241111,-25.46,9930,20241108,18.23,15750,-25.46,20241111,9930,18.23,20241108,15750,-25.46,20241111,9930,18.23,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N +20241119,131255,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11890,90,2,0.76,10389173950,851343,23.62,11660,12770,11550,15340,8260,11800,12203.37,0.67,0,-20578,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1514,-3.79,7.01,12,6.69,-3137.00,1695.00,15750,20241111,-24.51,9930,20241108,19.74,15750,-24.51,20241111,9930,19.74,20241108,15750,-24.51,20241111,9930,19.74,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N +20241119,121242,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12090,290,2,2.46,9817588670,803503,22.29,11660,12770,11550,15340,8260,11800,12218.59,0.67,0,-19835,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1539,-3.85,7.13,12,6.31,-3137.00,1695.00,15750,20241111,-23.24,9930,20241108,21.75,15750,-23.24,20241111,9930,21.75,20241108,15750,-23.24,20241111,9930,21.75,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N +20241119,111254,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12130,330,2,2.80,8787123410,718915,19.95,11660,12770,11550,15340,8260,11800,12222.87,0.67,0,-19067,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1544,-3.87,7.16,12,5.65,-3137.00,1695.00,15750,20241111,-22.98,9930,20241108,22.16,15750,-22.98,20241111,9930,22.16,20241108,15750,-22.98,20241111,9930,22.16,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N +20241119,101320,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,12100,300,2,2.54,7436070980,607065,16.84,11660,12770,11550,15340,8260,11800,12249.37,0.67,0,-14043,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1540,-3.86,7.14,12,4.77,-3137.00,1695.00,15750,20241111,-23.17,9930,20241108,21.85,15750,-23.17,20241111,9930,21.85,20241108,15750,-23.17,20241111,9930,21.85,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N +20241119,091321,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11860,60,2,0.51,1016162760,86771,2.41,11660,11920,11550,15340,8260,11800,11710.65,0.67,0,-6274,14026,12912,11596,10482,9166,13470,11040,64,3540,500,8260,10,1,12731194,1510,-3.78,7.00,12,0.68,-3137.00,1695.00,15750,20241111,-24.70,9930,20241108,19.44,15750,-24.70,20241111,9930,19.44,20241108,15750,-24.70,20241111,9930,19.44,20241108,0.00,N,475960,500,63 억,,85314,N,N,0,N,00,N 20241118,161238,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11800,1270,2,12.06,42382830240,3562996,548.49,10610,12710,10280,13680,7380,10530,11895.61,0.23,0,56914,12063,11296,10713,9946,9363,11005,9655,64,3150,500,7370,10,1,12731194,1502,-3.76,6.96,12,27.99,-3137.00,1695.00,15750,20241111,-25.08,9930,20241108,18.83,15750,-25.08,20241111,9930,18.83,20241108,15750,-25.08,20241111,9930,18.83,20241108,0.00,N,475960,500,63 억,,29551,N,N,0,N,00,N 20241118,151254,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11820,1290,2,12.25,41624174990,3498539,538.57,10610,12710,10280,13680,7380,10530,11897.78,0.23,0,59026,12063,11296,10713,9946,9363,11005,9655,64,3150,500,7370,10,1,12731194,1505,-3.77,6.97,12,27.48,-3137.00,1695.00,15750,20241111,-24.95,9930,20241108,19.03,15750,-24.95,20241111,9930,19.03,20241108,15750,-24.95,20241111,9930,19.03,20241108,0.00,N,475960,500,63 억,,29551,N,N,0,N,00,N 20241118,141259,57,100.00,KOSDAQ,,의료정밀기기,N,N,N,N, ,N,11550,1020,2,9.69,36691378900,3080849,474.27,10610,12710,10280,13680,7380,10530,11909.72,0.23,0,64122,12063,11296,10713,9946,9363,11005,9655,64,3150,500,7370,10,1,12731194,1470,-3.68,6.81,12,24.20,-3137.00,1695.00,15750,20241111,-26.67,9930,20241108,16.31,15750,-26.67,20241111,9930,16.31,20241108,15750,-26.67,20241111,9930,16.31,20241108,0.00,N,475960,500,63 억,,29551,N,N,0,N,00,N diff --git a/476080/price/prices-20241101.csv b/476080/price/prices-20241101.csv index 74328242cf88..e0ed6d454aa8 100644 --- a/476080/price/prices-20241101.csv +++ b/476080/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161230,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11120,-60,5,-0.54,725563050,65075,83.45,11180,11420,11020,14530,7830,11180,11149.72,2.76,0,-8532,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,866,10.36,3.08,12,0.84,1073.00,3611.00,54800,20240822,-79.71,10460,20241115,6.31,54800,-79.71,20240822,10460,6.31,20241115,54800,-79.71,20240822,10460,6.31,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N +20241119,151256,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11190,10,2,0.09,713031800,63952,82.01,11180,11420,11020,14530,7830,11180,11149.48,2.76,0,-9003,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,871,10.43,3.10,12,0.82,1073.00,3611.00,54800,20240822,-79.58,10460,20241115,6.98,54800,-79.58,20240822,10460,6.98,20241115,54800,-79.58,20240822,10460,6.98,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N +20241119,141252,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11130,-50,5,-0.45,633340720,56804,72.84,11180,11420,11020,14530,7830,11180,11149.58,2.76,0,-10525,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,866,10.37,3.08,12,0.73,1073.00,3611.00,54800,20240822,-79.69,10460,20241115,6.41,54800,-79.69,20240822,10460,6.41,20241115,54800,-79.69,20240822,10460,6.41,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N +20241119,131255,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11150,-30,5,-0.27,548654720,49178,63.06,11180,11420,11020,14530,7830,11180,11156.51,2.76,0,-10452,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,868,10.39,3.09,12,0.63,1073.00,3611.00,54800,20240822,-79.65,10460,20241115,6.60,54800,-79.65,20240822,10460,6.60,20241115,54800,-79.65,20240822,10460,6.60,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N +20241119,121242,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11160,-20,5,-0.18,469868190,42098,53.98,11180,11420,11020,14530,7830,11180,11161.29,2.76,0,-9825,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,869,10.40,3.09,12,0.54,1073.00,3611.00,54800,20240822,-79.64,10460,20241115,6.69,54800,-79.64,20240822,10460,6.69,20241115,54800,-79.64,20240822,10460,6.69,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N +20241119,111254,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11140,-40,5,-0.36,443325510,39715,50.93,11180,11420,11020,14530,7830,11180,11162.67,2.76,0,-9457,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,867,10.38,3.09,12,0.51,1073.00,3611.00,54800,20240822,-79.67,10460,20241115,6.50,54800,-79.67,20240822,10460,6.50,20241115,54800,-79.67,20240822,10460,6.50,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N +20241119,101320,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11180,0,3,0.00,365019650,32681,41.91,11180,11420,11020,14530,7830,11180,11169.17,2.76,0,-7352,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,870,10.42,3.10,12,0.42,1073.00,3611.00,54800,20240822,-79.60,10460,20241115,6.88,54800,-79.60,20240822,10460,6.88,20241115,54800,-79.60,20240822,10460,6.88,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N +20241119,091321,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11140,-40,5,-0.36,189837110,16922,21.70,11180,11420,11100,14530,7830,11180,11218.36,2.76,0,-4736,11680,11430,11200,10950,10720,11555,11075,8,3350,100,7820,10,1,7785000,867,10.38,3.09,12,0.22,1073.00,3611.00,54800,20240822,-79.67,10460,20241115,6.50,54800,-79.67,20240822,10460,6.50,20241115,54800,-79.67,20240822,10460,6.50,20241115,2.31,N,476080,100,7 억,,214635,N,N,0,N,00,N 20241118,161238,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11180,210,2,1.91,868773820,77283,85.40,10970,11450,10970,14260,7680,10970,11241.67,2.66,0,8906,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,870,10.42,3.10,12,0.99,1073.00,3611.00,54800,20240822,-79.60,10460,20241115,6.88,54800,-79.60,20240822,10460,6.88,20241115,54800,-79.60,20240822,10460,6.88,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N 20241118,151254,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11200,230,2,2.10,811971410,72206,79.79,10970,11450,10970,14260,7680,10970,11245.21,2.66,0,7541,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,872,10.44,3.10,12,0.93,1073.00,3611.00,54800,20240822,-79.56,10460,20241115,7.07,54800,-79.56,20240822,10460,7.07,20241115,54800,-79.56,20240822,10460,7.07,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N 20241118,141259,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,11230,260,2,2.37,773545670,68779,76.00,10970,11450,10970,14260,7680,10970,11246.83,2.66,0,7722,11443,11206,10833,10596,10223,11325,10715,8,3290,100,7670,10,1,7785000,874,10.47,3.11,12,0.88,1073.00,3611.00,54800,20240822,-79.51,10460,20241115,7.36,54800,-79.51,20240822,10460,7.36,20241115,54800,-79.51,20240822,10460,7.36,20241115,2.27,N,476080,100,7 억,,206986,N,N,0,N,00,N diff --git a/476470/price/prices-20241101.csv b/476470/price/prices-20241101.csv index 3e7183d159a9..0197deb551e2 100644 --- a/476470/price/prices-20241101.csv +++ b/476470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161230,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241119,151256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241119,141252,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241119,131256,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241119,121242,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241119,111254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241119,101321,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N +20241119,091322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241118,161238,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241118,151254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N 20241118,141259,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2095,0,3,0.00,0,0,0.00,0,0,0,2720,1470,2095,0.00,0.93,0,0,2095,2095,2095,2095,2095,2095,2095,6,625,100,0,5,1,5505000,115,0.00,0.00,12,0.00,0.00,0.00,2600,20240517,-19.42,2020,20240517,3.71,2600,-19.42,20240517,2020,3.71,20240517,2600,-19.42,20240517,2020,3.71,20240517,0.00,N,476470,100,5 억,,51175,N,N,0,N,00,N diff --git a/476710/price/prices-20241101.csv b/476710/price/prices-20241101.csv index ac663e359357..04efca50e795 100644 --- a/476710/price/prices-20241101.csv +++ b/476710/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161231,57,100.00,KONEX,,,N,N,N,N, ,N,16270,-470,5,-2.81,16270,1,0.59,16270,16270,16270,19250,14230,16740,16270.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,163,13.13,10.30,12,0.00,1239.00,1579.00,37450,20241107,-56.56,12390,20241118,31.32,37450,-56.56,20241107,12390,31.32,20241118,37450,-56.56,20241107,12390,31.32,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241119,151256,57,100.00,KONEX,,,N,N,N,N, ,N,16740,0,3,0.00,0,0,0.00,0,0,0,19250,14230,16740,0.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,167,13.51,10.60,12,0.00,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241119,141252,57,100.00,KONEX,,,N,N,N,N, ,N,16740,0,3,0.00,0,0,0.00,0,0,0,19250,14230,16740,0.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,167,13.51,10.60,12,0.00,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241119,131256,57,100.00,KONEX,,,N,N,N,N, ,N,16740,0,3,0.00,0,0,0.00,0,0,0,19250,14230,16740,0.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,167,13.51,10.60,12,0.00,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241119,121242,57,100.00,KONEX,,,N,N,N,N, ,N,16740,0,3,0.00,0,0,0.00,0,0,0,19250,14230,16740,0.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,167,13.51,10.60,12,0.00,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241119,111255,57,100.00,KONEX,,,N,N,N,N, ,N,16740,0,3,0.00,0,0,0.00,0,0,0,19250,14230,16740,0.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,167,13.51,10.60,12,0.00,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241119,101321,57,100.00,KONEX,,,N,N,N,N, ,N,16740,0,3,0.00,0,0,0.00,0,0,0,19250,14230,16740,0.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,167,13.51,10.60,12,0.00,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N +20241119,091322,57,100.00,KONEX,,,N,N,N,N, ,N,16740,0,3,0.00,0,0,0.00,0,0,0,19250,14230,16740,0.00,0.00,0,0,19640,18190,15290,13840,10940,18915,14565,1,2510,100,10040,10,1,1000000,167,13.51,10.60,12,0.00,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241118,161238,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16740,2180,1,14.97,2810760,170,17000.00,12390,16740,12390,16740,12380,14560,16533.88,0.00,0,0,14560,14560,14560,14560,14560,14560,14560,1,2180,100,8730,10,1,1000000,167,13.51,10.60,12,0.02,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241118,151254,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16740,2180,1,14.97,2781010,168,16800.00,12390,16740,12390,16740,12380,14560,16553.63,0.00,0,0,14560,14560,14560,14560,14560,14560,14560,1,2180,100,8730,10,1,1000000,167,13.51,10.60,12,0.02,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N 20241118,141300,57,100.00,KONEX,신저가,,N,N,N,N, ,N,16740,2180,1,14.97,2781010,168,16800.00,12390,16740,12390,16740,12380,14560,16553.63,0.00,0,0,14560,14560,14560,14560,14560,14560,14560,1,2180,100,8730,10,1,1000000,167,13.51,10.60,12,0.02,1239.00,1579.00,37450,20241107,-55.30,12390,20241118,35.11,37450,-55.30,20241107,12390,35.11,20241118,37450,-55.30,20241107,12390,35.11,20241118,0.00,N,476710,100,1 억,,0,N,N,0,N,00,N diff --git a/477340/price/prices-20241101.csv b/477340/price/prices-20241101.csv index 688af5223463..d01b7cdbe79d 100644 --- a/477340/price/prices-20241101.csv +++ b/477340/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,2376572,1197,47.84,1995,1995,1982,2585,1393,1990,1985.44,0.00,0,48,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-21.96,1952,20240625,1.74,2545,-21.96,20240624,1952,1.74,20240625,2545,-21.96,20240624,1952,1.74,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241119,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,2356721,1187,47.44,1995,1995,1982,2585,1393,1990,1985.44,0.00,0,49,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-21.96,1952,20240625,1.74,2545,-21.96,20240624,1952,1.74,20240625,2545,-21.96,20240624,1952,1.74,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241119,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,2334875,1176,47.00,1995,1995,1982,2585,1393,1990,1985.44,0.00,0,49,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.02,0.00,0.00,2545,20240624,-21.96,1952,20240625,1.74,2545,-21.96,20240624,1952,1.74,20240625,2545,-21.96,20240624,1952,1.74,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241119,131256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,1238668,624,24.94,1995,1995,1982,2585,1393,1990,1985.04,0.00,0,0,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.96,1952,20240625,1.74,2545,-21.96,20240624,1952,1.74,20240625,2545,-21.96,20240624,1952,1.74,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241119,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1986,-4,5,-0.20,1230724,620,24.78,1995,1995,1982,2585,1393,1990,1985.04,0.00,0,0,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.01,0.00,0.00,2545,20240624,-21.96,1952,20240625,1.74,2545,-21.96,20240624,1952,1.74,20240625,2545,-21.96,20240624,1952,1.74,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241119,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1985,-5,5,-0.25,51660,26,1.04,1995,1995,1985,2585,1393,1990,1986.92,0.00,0,0,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,149,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-22.00,1952,20240625,1.69,2545,-22.00,20240624,1952,1.69,20240625,2545,-22.00,20240624,1952,1.69,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241119,101321,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,9975,5,0.20,1995,1995,1995,2585,1393,1990,1995.00,0.00,0,0,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.61,1952,20240625,2.20,2545,-21.61,20240624,1952,2.20,20240625,2545,-21.61,20240624,1952,2.20,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N +20241119,091322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1995,5,2,0.25,9975,5,0.20,1995,1995,1995,2585,1393,1990,1995.00,0.00,0,0,2002,1996,1989,1983,1976,1999,1986,8,595,100,1390,1,1,7510000,150,0.00,0.00,12,0.00,0.00,0.00,2545,20240624,-21.61,1952,20240625,2.20,2545,-21.61,20240624,1952,2.20,20240625,2545,-21.61,20240624,1952,2.20,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241118,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,4968592,2502,30.29,1988,1995,1982,2585,1393,1989,1985.85,0.00,0,100,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-21.81,1952,20240625,1.95,2545,-21.81,20240624,1952,1.95,20240625,2545,-21.81,20240624,1952,1.95,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241118,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1990,1,2,0.05,4869092,2452,29.69,1988,1995,1982,2585,1393,1989,1985.76,0.00,0,100,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-21.81,1952,20240625,1.95,2545,-21.81,20240624,1952,1.95,20240625,2545,-21.81,20240624,1952,1.95,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N 20241118,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1984,-5,5,-0.25,4821476,2428,29.40,1988,1995,1984,2585,1393,1989,1985.78,0.00,0,100,2001,1994,1989,1982,1977,1992,1980,8,596,100,1390,1,1,7510000,149,0.00,0.00,12,0.03,0.00,0.00,2545,20240624,-22.04,1952,20240625,1.64,2545,-22.04,20240624,1952,1.64,20240625,2545,-22.04,20240624,1952,1.64,20240625,0.00,N,477340,100,7 억,,0,N,N,0,N,00,N diff --git a/477380/price/prices-20241101.csv b/477380/price/prices-20241101.csv index 5c723cab1732..01f326677de0 100644 --- a/477380/price/prices-20241101.csv +++ b/477380/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161231,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7461525,3724,43.93,2000,2020,2000,2610,1410,2010,2003.63,0.13,0,-6,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.68,2000,20241119,0.25,7080,-71.68,20240529,2000,0.25,20241119,7080,-71.68,20240529,2000,0.25,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N +20241119,151257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7461525,3724,43.93,2000,2020,2000,2610,1410,2010,2003.63,0.13,0,-6,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.05,0.00,0.00,7080,20240529,-71.68,2000,20241119,0.25,7080,-71.68,20240529,2000,0.25,20241119,7080,-71.68,20240529,2000,0.25,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N +20241119,141253,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1680655,839,9.90,2000,2020,2000,2610,1410,2010,2003.16,0.13,0,-6,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.68,2000,20241119,0.25,7080,-71.68,20240529,2000,0.25,20241119,7080,-71.68,20240529,2000,0.25,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N +20241119,131257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,1203465,601,7.09,2000,2020,2000,2610,1410,2010,2002.44,0.13,0,-6,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.61,2000,20241119,0.50,7080,-71.61,20240529,2000,0.50,20241119,7080,-71.61,20240529,2000,0.50,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N +20241119,121243,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,1203465,601,7.09,2000,2020,2000,2610,1410,2010,2002.44,0.13,0,-6,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.61,2000,20241119,0.50,7080,-71.61,20240529,2000,0.50,20241119,7080,-71.61,20240529,2000,0.50,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N +20241119,111255,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,1173360,586,6.91,2000,2020,2000,2610,1410,2010,2002.32,0.13,0,-6,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.68,2000,20241119,0.25,7080,-71.68,20240529,2000,0.25,20241119,7080,-71.68,20240529,2000,0.25,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N +20241119,101321,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,0,3,0.00,1117220,558,6.58,2000,2020,2000,2610,1410,2010,2002.19,0.13,0,-6,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.61,2000,20241119,0.50,7080,-71.61,20240529,2000,0.50,20241119,7080,-71.61,20240529,2000,0.50,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N +20241119,091323,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-10,5,-0.50,934000,467,5.51,2000,2000,2000,2610,1410,2010,2000.00,0.13,0,10,2023,2016,2008,2001,1993,2017,2002,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.01,0.00,0.00,7080,20240529,-71.75,2000,20241119,0.00,7080,-71.75,20240529,2000,0.00,20241119,7080,-71.75,20240529,2000,0.00,20241119,0.00,N,477380,100,8 억,,10325,N,N,0,N,00,N 20241118,161239,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,16980670,8477,94.96,2010,2015,2000,2615,1415,2015,2003.15,0.13,0,-109,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.61,2000,20241118,0.50,7080,-71.61,20240529,2000,0.50,20241118,7080,-71.61,20240529,2000,0.50,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N 20241118,151255,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2015,0,3,0.00,16725290,8350,93.54,2010,2015,2000,2615,1415,2015,2003.03,0.13,0,-4,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,163,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.54,2000,20241118,0.75,7080,-71.54,20240529,2000,0.75,20241118,7080,-71.54,20240529,2000,0.75,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N 20241118,141300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-15,5,-0.74,16476495,8226,92.15,2010,2015,2000,2615,1415,2015,2002.98,0.13,0,-104,2018,2016,2013,2011,2008,2017,2012,8,600,100,1320,5,1,8100000,162,0.00,0.00,12,0.10,0.00,0.00,7080,20240529,-71.75,2000,20241118,0.00,7080,-71.75,20240529,2000,0.00,20241118,7080,-71.75,20240529,2000,0.00,20241118,0.00,N,477380,100,8 억,,10434,N,N,0,N,00,N diff --git a/477470/price/prices-20241101.csv b/477470/price/prices-20241101.csv index f620c90496cc..354079033b6a 100644 --- a/477470/price/prices-20241101.csv +++ b/477470/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161231,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,21418210,10428,63.80,2050,2065,2045,2680,1450,2065,2053.91,0.07,0,219,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,112,0.00,0.00,12,0.19,0.00,0.00,5060,20240619,-59.49,2015,20240625,1.74,5060,-59.49,20240619,2015,1.74,20240625,5060,-59.49,20240619,2015,1.74,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N +20241119,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,21371005,10405,63.66,2050,2065,2045,2680,1450,2065,2053.92,0.07,0,221,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,112,0.00,0.00,12,0.19,0.00,0.00,5060,20240619,-59.49,2015,20240625,1.74,5060,-59.49,20240619,2015,1.74,20240625,5060,-59.49,20240619,2015,1.74,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N +20241119,141253,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,21065105,10256,62.75,2050,2065,2045,2680,1450,2065,2053.93,0.07,0,135,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,113,0.00,0.00,12,0.19,0.00,0.00,5060,20240619,-59.39,2015,20240625,1.99,5060,-59.39,20240619,2015,1.99,20240625,5060,-59.39,20240619,2015,1.99,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N +20241119,131257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,20172450,9821,60.09,2050,2065,2045,2680,1450,2065,2054.01,0.07,0,56,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,113,0.00,0.00,12,0.18,0.00,0.00,5060,20240619,-59.19,2015,20240625,2.48,5060,-59.19,20240619,2015,2.48,20240625,5060,-59.19,20240619,2015,2.48,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N +20241119,121243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2050,-15,5,-0.73,4032910,1966,12.03,2050,2060,2050,2680,1450,2065,2051.33,0.07,0,-550,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,112,0.00,0.00,12,0.04,0.00,0.00,5060,20240619,-59.49,2015,20240625,1.74,5060,-59.49,20240619,2015,1.74,20240625,5060,-59.49,20240619,2015,1.74,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N +20241119,111255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,3628785,1769,10.82,2050,2060,2050,2680,1450,2065,2051.32,0.07,0,-640,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,113,0.00,0.00,12,0.03,0.00,0.00,5060,20240619,-59.39,2015,20240625,1.99,5060,-59.39,20240619,2015,1.99,20240625,5060,-59.39,20240619,2015,1.99,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N +20241119,101322,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2055,-10,5,-0.48,1820775,888,5.43,2050,2060,2050,2680,1450,2065,2050.42,0.07,0,-709,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,113,0.00,0.00,12,0.02,0.00,0.00,5060,20240619,-59.39,2015,20240625,1.99,5060,-59.39,20240619,2015,1.99,20240625,5060,-59.39,20240619,2015,1.99,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N +20241119,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,0,3,0.00,0,0,0.00,0,0,0,2680,1450,2065,0.00,0.07,0,0,2088,2076,2058,2046,2028,2082,2052,5,615,100,1480,5,1,5480000,113,0.00,0.00,12,0.00,0.00,0.00,5060,20240619,-59.19,2015,20240625,2.48,5060,-59.19,20240619,2015,2.48,20240625,5060,-59.19,20240619,2015,2.48,20240625,0.00,N,477470,100,5 억,,3811,N,N,0,N,00,N 20241118,161239,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2065,20,2,0.98,33433380,16344,101.40,2045,2070,2040,2655,1435,2045,2045.61,0.06,0,801,2078,2061,2053,2036,2028,2057,2032,5,610,100,1470,5,1,5480000,113,0.00,0.00,12,0.30,0.00,0.00,5060,20240619,-59.19,2015,20240625,2.48,5060,-59.19,20240619,2015,2.48,20240625,5060,-59.19,20240619,2015,2.48,20240625,0.00,N,477470,100,5 억,,3427,N,N,0,N,00,N 20241118,151255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2060,15,2,0.73,33408625,16332,101.33,2045,2070,2040,2655,1435,2045,2045.59,0.06,0,791,2078,2061,2053,2036,2028,2057,2032,5,610,100,1470,5,1,5480000,113,0.00,0.00,12,0.30,0.00,0.00,5060,20240619,-59.29,2015,20240625,2.23,5060,-59.29,20240619,2015,2.23,20240625,5060,-59.29,20240619,2015,2.23,20240625,0.00,N,477470,100,5 억,,3427,N,N,0,N,00,N 20241118,141300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2070,25,2,1.22,33127740,16196,100.48,2045,2070,2040,2655,1435,2045,2045.43,0.06,0,679,2078,2061,2053,2036,2028,2057,2032,5,610,100,1470,5,1,5480000,113,0.00,0.00,12,0.30,0.00,0.00,5060,20240619,-59.09,2015,20240625,2.73,5060,-59.09,20240619,2015,2.73,20240625,5060,-59.09,20240619,2015,2.73,20240625,0.00,N,477470,100,5 억,,3427,N,N,0,N,00,N diff --git a/477530/price/prices-20241101.csv b/477530/price/prices-20241101.csv index 4b84eef28dd2..fcf57b0b1e40 100644 --- a/477530/price/prices-20241101.csv +++ b/477530/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161232,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241119,151257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241119,141254,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241119,131257,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241119,121243,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241119,111255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241119,101322,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N +20241119,091323,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241118,161240,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241118,151255,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N 20241118,141301,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2275,0,3,0.00,0,0,0.00,0,0,0,2955,1595,2275,0.00,0.34,0,0,2275,2275,2275,2275,2275,2275,2275,5,680,100,0,5,1,4810000,109,0.00,0.00,12,0.00,0.00,0.00,3495,20240619,-34.91,2045,20240619,11.25,3495,-34.91,20240619,2045,11.25,20240619,3495,-34.91,20240619,2045,11.25,20240619,0.00,N,477530,100,4 억,,16219,N,N,0,N,00,N diff --git a/477760/price/prices-20241101.csv b/477760/price/prices-20241101.csv index 2001a1236fc6..ff61b25f4150 100644 --- a/477760/price/prices-20241101.csv +++ b/477760/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161232,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,5,2,0.25,99086080,48810,127.07,2040,2050,2020,2650,1430,2040,2030.04,0.05,0,1893,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,119,0.00,0.00,12,0.84,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N +20241119,151257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,5,2,0.25,99049270,48792,127.03,2040,2050,2020,2650,1430,2040,2030.03,0.05,0,1875,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,119,0.00,0.00,12,0.84,0.00,0.00,5350,20240618,-61.78,2020,20241119,1.24,5350,-61.78,20240618,2020,1.24,20241119,5350,-61.78,20240618,2020,1.24,20241119,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N +20241119,141254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,10,2,0.49,98653945,48599,126.52,2040,2050,2020,2650,1430,2040,2029.96,0.05,0,1693,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,120,0.00,0.00,12,0.83,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N +20241119,131257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,10,2,0.49,97266200,47922,124.76,2040,2050,2020,2650,1430,2040,2029.68,0.05,0,1515,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,120,0.00,0.00,12,0.82,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N +20241119,121244,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,0,3,0.00,76745705,37864,98.58,2040,2050,2020,2650,1430,2040,2026.88,0.05,0,1328,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,119,0.00,0.00,12,0.65,0.00,0.00,5350,20240618,-61.87,2020,20241119,0.99,5350,-61.87,20240618,2020,0.99,20241119,5350,-61.87,20240618,2020,0.99,20241119,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N +20241119,111256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,0,3,0.00,74860565,36937,96.16,2040,2050,2020,2650,1430,2040,2026.71,0.05,0,1214,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,119,0.00,0.00,12,0.63,0.00,0.00,5350,20240618,-61.87,2020,20241119,0.99,5350,-61.87,20240618,2020,0.99,20241119,5350,-61.87,20240618,2020,0.99,20241119,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N +20241119,101322,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2050,10,2,0.49,74296835,36661,95.44,2040,2050,2020,2650,1430,2040,2026.59,0.05,0,1038,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,120,0.00,0.00,12,0.63,0.00,0.00,5350,20240618,-61.68,2020,20241119,1.49,5350,-61.68,20240618,2020,1.49,20241119,5350,-61.68,20240618,2020,1.49,20241119,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N +20241119,091323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2040,0,3,0.00,16320,8,0.02,2040,2040,2040,2650,1430,2040,2040.00,0.05,0,-1,2063,2051,2043,2031,2023,2050,2030,6,610,100,1460,5,1,5840000,119,0.00,0.00,12,0.00,0.00,0.00,5350,20240618,-61.87,2035,20240619,0.25,5350,-61.87,20240618,2035,0.25,20240619,5350,-61.87,20240618,2035,0.25,20240619,0.00,N,477760,100,5 억,,2878,N,N,0,N,00,N 20241118,161240,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2040,-5,5,-0.24,78514665,38411,100.41,2040,2055,2035,2655,1435,2045,2044.07,0.04,0,2969,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.66,0.00,0.00,5350,20240618,-61.87,2035,20241118,0.25,5350,-61.87,20240618,2035,0.25,20241118,5350,-61.87,20240618,2035,0.25,20241118,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N 20241118,151256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2055,10,2,0.49,78250605,38282,100.07,2040,2055,2035,2655,1435,2045,2044.06,0.04,0,2985,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,120,0.00,0.00,12,0.66,0.00,0.00,5350,20240618,-61.59,2035,20241118,0.98,5350,-61.59,20240618,2035,0.98,20241118,5350,-61.59,20240618,2035,0.98,20241118,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N 20241118,141301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2045,0,3,0.00,76406745,37380,97.72,2040,2055,2035,2655,1435,2045,2044.05,0.04,0,2476,2078,2061,2048,2031,2018,2055,2025,6,610,100,1470,5,1,5840000,119,0.00,0.00,12,0.64,0.00,0.00,5350,20240618,-61.78,2035,20241118,0.49,5350,-61.78,20240618,2035,0.49,20241118,5350,-61.78,20240618,2035,0.49,20241118,0.00,N,477760,100,5 억,,2543,N,N,0,N,00,N diff --git a/478110/price/prices-20241101.csv b/478110/price/prices-20241101.csv index e9c5db06e663..6fb932601890 100644 --- a/478110/price/prices-20241101.csv +++ b/478110/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161232,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,5,2,0.25,19411600,9696,252.50,2005,2010,2000,2605,1405,2005,2002.02,0.00,0,-187,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.19,0.00,0.00,3685,20240712,-45.45,2000,20241119,0.50,3685,-45.45,20240712,2000,0.50,20241119,3685,-45.45,20240712,2000,0.50,20241119,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241119,151258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,0,3,0.00,19409590,9695,252.47,2005,2010,2000,2605,1405,2005,2002.02,0.00,0,-187,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.19,0.00,0.00,3685,20240712,-45.59,2000,20241119,0.25,3685,-45.59,20240712,2000,0.25,20241119,3685,-45.59,20240712,2000,0.25,20241119,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241119,141254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,0,3,0.00,14553480,7273,189.40,2005,2010,2000,2605,1405,2005,2001.03,0.00,0,-187,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.14,0.00,0.00,3685,20240712,-45.59,2000,20241119,0.25,3685,-45.59,20240712,2000,0.25,20241119,3685,-45.59,20240712,2000,0.25,20241119,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241119,131257,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,12031190,6015,156.64,2005,2010,2000,2605,1405,2005,2000.20,0.00,0,-187,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.12,0.00,0.00,3685,20240712,-45.73,2000,20241119,0.00,3685,-45.73,20240712,2000,0.00,20241119,3685,-45.73,20240712,2000,0.00,20241119,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241119,121244,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,11327190,5663,147.47,2005,2010,2000,2605,1405,2005,2000.21,0.00,0,-187,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.11,0.00,0.00,3685,20240712,-45.73,2000,20241119,0.00,3685,-45.73,20240712,2000,0.00,20241119,3685,-45.73,20240712,2000,0.00,20241119,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241119,111256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2000,-5,5,-0.25,11327190,5663,147.47,2005,2010,2000,2605,1405,2005,2000.21,0.00,0,-187,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,100,0.00,0.00,12,0.11,0.00,0.00,3685,20240712,-45.73,2000,20241119,0.00,3685,-45.73,20240712,2000,0.00,20241119,3685,-45.73,20240712,2000,0.00,20241119,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241119,101322,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,5,2,0.25,955190,477,12.42,2005,2010,2000,2605,1405,2005,2002.49,0.00,0,-1,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.01,0.00,0.00,3685,20240712,-45.45,2000,20241119,0.50,3685,-45.45,20240712,2000,0.50,20241119,3685,-45.45,20240712,2000,0.50,20241119,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N +20241119,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,348870,174,4.53,2005,2005,2005,2605,1405,2005,2005.00,0.00,0,0,2008,2006,2003,2001,1998,2007,2002,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.00,0.00,0.00,3685,20240712,-45.59,2000,20240910,0.25,3685,-45.59,20240712,2000,0.25,20240910,3685,-45.59,20240712,2000,0.25,20240910,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241118,161240,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7690545,3840,23.40,2005,2005,2000,2610,1410,2010,2002.75,0.00,0,-80,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.08,0.00,0.00,3685,20240712,-45.59,2000,20241118,0.25,3685,-45.59,20240712,2000,0.25,20241118,3685,-45.59,20240712,2000,0.25,20241118,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241118,151256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7339670,3665,22.33,2005,2005,2000,2610,1410,2010,2002.64,0.00,0,-80,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.07,0.00,0.00,3685,20240712,-45.59,2000,20241118,0.25,3685,-45.59,20240712,2000,0.25,20241118,3685,-45.59,20240712,2000,0.25,20241118,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N 20241118,141301,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2005,-5,5,-0.25,7339670,3665,22.33,2005,2005,2000,2610,1410,2010,2002.64,0.00,0,-80,2016,2012,2006,2002,1996,2015,2005,5,600,100,1400,5,1,5020000,101,0.00,0.00,12,0.07,0.00,0.00,3685,20240712,-45.59,2000,20241118,0.25,3685,-45.59,20240712,2000,0.25,20241118,3685,-45.59,20240712,2000,0.25,20241118,0.00,N,478110,100,5 억,,0,N,N,0,N,00,N diff --git a/478390/price/prices-20241101.csv b/478390/price/prices-20241101.csv index cc0bb6bb2c5a..44849039ceac 100644 --- a/478390/price/prices-20241101.csv +++ b/478390/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161232,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,124462595,62126,103.29,2015,2020,1991,2615,1415,2015,2003.39,0.38,0,5180,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,1.00,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N +20241119,151258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,124159085,61975,103.03,2015,2020,1991,2615,1415,2015,2003.37,0.38,0,5187,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,1.00,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N +20241119,141254,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,119310965,59563,99.02,2015,2020,1991,2615,1415,2015,2003.11,0.38,0,5119,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,0.96,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N +20241119,131258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,117560255,58692,97.58,2015,2020,1991,2615,1415,2015,2003.00,0.38,0,5185,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,0.94,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N +20241119,121244,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,115339205,57587,95.74,2015,2020,1991,2615,1415,2015,2002.87,0.38,0,5185,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,0.93,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N +20241119,111256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,115319105,57577,95.72,2015,2020,1991,2615,1415,2015,2002.87,0.38,0,5185,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,0.93,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N +20241119,101323,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2010,-5,5,-0.25,112137765,55998,93.10,2015,2020,1991,2615,1415,2015,2002.53,0.38,0,5254,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,0.90,0.00,0.00,4320,20240621,-53.47,1991,20241119,0.95,4320,-53.47,20240621,1991,0.95,20241119,4320,-53.47,20240621,1991,0.95,20241119,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N +20241119,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,66495,33,0.05,2015,2015,2015,2615,1415,2015,2015.00,0.38,0,-4,2048,2031,2018,2001,1988,2025,1995,6,600,100,1450,5,1,6220000,125,0.00,0.00,12,0.00,0.00,0.00,4320,20240621,-53.36,1998,20240625,0.85,4320,-53.36,20240621,1998,0.85,20240625,4320,-53.36,20240621,1998,0.85,20240625,0.00,N,478390,100,6 억,,23931,N,N,0,N,00,N 20241118,161240,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,121015410,60150,70.69,2035,2035,2005,2635,1425,2030,2011.89,0.29,0,5585,2120,2075,2045,2000,1970,2067,1992,6,605,100,1460,5,1,6220000,125,0.00,0.00,12,0.97,0.00,0.00,4320,20240621,-53.36,1998,20240625,0.85,4320,-53.36,20240621,1998,0.85,20240625,4320,-53.36,20240621,1998,0.85,20240625,0.00,N,478390,100,6 억,,18346,N,N,0,N,00,N 20241118,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,119296545,59297,69.68,2035,2035,2005,2635,1425,2030,2011.85,0.29,0,5998,2120,2075,2045,2000,1970,2067,1992,6,605,100,1460,5,1,6220000,126,0.00,0.00,12,0.95,0.00,0.00,4320,20240621,-53.24,1998,20240625,1.10,4320,-53.24,20240621,1998,1.10,20240625,4320,-53.24,20240621,1998,1.10,20240625,0.00,N,478390,100,6 억,,18346,N,N,0,N,00,N 20241118,141301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-15,5,-0.74,119035965,59168,69.53,2035,2035,2005,2635,1425,2030,2011.83,0.29,0,5998,2120,2075,2045,2000,1970,2067,1992,6,605,100,1460,5,1,6220000,125,0.00,0.00,12,0.95,0.00,0.00,4320,20240621,-53.36,1998,20240625,0.85,4320,-53.36,20240621,1998,0.85,20240625,4320,-53.36,20240621,1998,0.85,20240625,0.00,N,478390,100,6 억,,18346,N,N,0,N,00,N diff --git a/478440/price/prices-20241101.csv b/478440/price/prices-20241101.csv index 631d736fd89a..f9f5e4837df2 100644 --- a/478440/price/prices-20241101.csv +++ b/478440/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,39181810,19598,312.77,2005,2015,1993,2610,1410,2010,1999.28,0.01,0,1858,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.28,0.00,0.00,3815,20240624,-47.44,1976,20240624,1.47,3815,-47.44,20240624,1976,1.47,20240624,3815,-47.44,20240624,1976,1.47,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N +20241119,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-5,5,-0.25,39171785,19593,312.69,2005,2015,1993,2610,1410,2010,1999.27,0.01,0,1858,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.28,0.00,0.00,3815,20240624,-47.44,1976,20240624,1.47,3815,-47.44,20240624,1976,1.47,20240624,3815,-47.44,20240624,1976,1.47,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N +20241119,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,28623905,14306,228.31,2005,2015,1993,2610,1410,2010,2000.83,0.01,0,1859,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.21,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N +20241119,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,21628890,10799,172.34,2005,2015,2000,2610,1410,2010,2002.86,0.01,0,1120,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.16,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N +20241119,121244,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,21628890,10799,172.34,2005,2015,2000,2610,1410,2010,2002.86,0.01,0,1120,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.16,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N +20241119,111256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,21608790,10789,172.18,2005,2015,2000,2610,1410,2010,2002.85,0.01,0,1120,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.16,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N +20241119,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,774535,386,6.16,2005,2015,2005,2610,1410,2010,2006.57,0.01,0,19,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.01,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N +20241119,091324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,623605,311,4.96,2005,2015,2005,2610,1410,2010,2005.16,0.01,0,19,2020,2015,2010,2005,2000,2017,2007,7,600,100,1400,5,1,6930000,140,0.00,0.00,12,0.00,0.00,0.00,3815,20240624,-47.18,1976,20240624,1.97,3815,-47.18,20240624,1976,1.97,20240624,3815,-47.18,20240624,1976,1.97,20240624,0.00,N,478440,100,6 억,,592,N,N,0,N,00,N 20241118,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,12555060,6260,68.71,2005,2015,2005,2605,1405,2005,2005.60,0.01,0,-23,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.09,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,615,N,N,0,N,00,N 20241118,151256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,12378295,6172,67.74,2005,2015,2005,2605,1405,2005,2005.56,0.01,0,0,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.09,0.00,0.00,3815,20240624,-47.31,1976,20240624,1.72,3815,-47.31,20240624,1976,1.72,20240624,3815,-47.31,20240624,1976,1.72,20240624,0.00,N,478440,100,6 억,,615,N,N,0,N,00,N 20241118,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,12167745,6067,66.59,2005,2015,2005,2605,1405,2005,2005.56,0.01,0,0,2015,2010,2005,2000,1995,2012,2002,7,600,100,1400,5,1,6930000,139,0.00,0.00,12,0.09,0.00,0.00,3815,20240624,-47.44,1976,20240624,1.47,3815,-47.44,20240624,1976,1.47,20240624,3815,-47.44,20240624,1976,1.47,20240624,0.00,N,478440,100,6 억,,615,N,N,0,N,00,N diff --git a/478780/price/prices-20241101.csv b/478780/price/prices-20241101.csv index c2821360d0d5..cd9f23c98ece 100644 --- a/478780/price/prices-20241101.csv +++ b/478780/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,2624520,1296,1.46,2030,2030,2025,2635,1425,2030,2025.09,0.79,0,-23,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,161,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-34.94,2010,20241115,1.00,3120,-34.94,20240822,2010,1.00,20241115,3120,-34.94,20240822,2010,1.00,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N +20241119,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2622490,1295,1.46,2030,2030,2025,2635,1425,2030,2025.09,0.79,0,-23,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,160,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-35.10,2010,20241115,0.75,3120,-35.10,20240822,2010,0.75,20241115,3120,-35.10,20240822,2010,0.75,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N +20241119,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2596165,1282,1.45,2030,2030,2025,2635,1425,2030,2025.09,0.79,0,-23,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,160,0.00,0.00,12,0.02,0.00,0.00,3120,20240822,-35.10,2010,20241115,0.75,3120,-35.10,20240822,2010,0.75,20241115,3120,-35.10,20240822,2010,0.75,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N +20241119,131258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2100020,1037,1.17,2030,2030,2025,2635,1425,2030,2025.09,0.79,0,-2,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,160,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-35.10,2010,20241115,0.75,3120,-35.10,20240822,2010,0.75,20241115,3120,-35.10,20240822,2010,0.75,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N +20241119,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,-5,5,-0.25,2097995,1036,1.17,2030,2030,2025,2635,1425,2030,2025.09,0.79,0,-2,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,160,0.00,0.00,12,0.01,0.00,0.00,3120,20240822,-35.10,2010,20241115,0.75,3120,-35.10,20240822,2010,0.75,20241115,3120,-35.10,20240822,2010,0.75,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N +20241119,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,72995,36,0.04,2030,2030,2025,2635,1425,2030,2027.64,0.79,0,-2,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,161,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-34.94,2010,20241115,1.00,3120,-34.94,20240822,2010,1.00,20241115,3120,-34.94,20240822,2010,1.00,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N +20241119,101323,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,72995,36,0.04,2030,2030,2025,2635,1425,2030,2027.64,0.79,0,-2,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,161,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-34.94,2010,20241115,1.00,3120,-34.94,20240822,2010,1.00,20241115,3120,-34.94,20240822,2010,1.00,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N +20241119,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,0,0,0.00,0,0,0,2635,1425,2030,0.00,0.79,0,0,2046,2037,2031,2022,2016,2042,2027,8,605,100,1420,5,1,7910000,161,0.00,0.00,12,0.00,0.00,0.00,3120,20240822,-34.94,2010,20241115,1.00,3120,-34.94,20240822,2010,1.00,20241115,3120,-34.94,20240822,2010,1.00,20241115,0.00,N,478780,100,7 억,,62822,N,N,0,N,00,N 20241118,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,180206840,88586,117.36,2025,2040,2025,2630,1420,2025,2034.26,0.80,0,-712,2048,2036,2023,2011,1998,2030,2005,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,1.12,0.00,0.00,3120,20240822,-34.94,2010,20241115,1.00,3120,-34.94,20240822,2010,1.00,20241115,3120,-34.94,20240822,2010,1.00,20241115,0.00,N,478780,100,7 억,,63534,N,N,0,N,00,N 20241118,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,10,2,0.49,178706620,87847,116.38,2025,2040,2025,2630,1420,2025,2034.29,0.80,0,-261,2048,2036,2023,2011,1998,2030,2005,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,1.11,0.00,0.00,3120,20240822,-34.78,2010,20241115,1.24,3120,-34.78,20240822,2010,1.24,20241115,3120,-34.78,20240822,2010,1.24,20241115,0.00,N,478780,100,7 억,,63534,N,N,0,N,00,N 20241118,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,5,2,0.25,159460350,78386,103.84,2025,2040,2025,2630,1420,2025,2034.30,0.80,0,-359,2048,2036,2023,2011,1998,2030,2005,8,605,100,1410,5,1,7910000,161,0.00,0.00,12,0.99,0.00,0.00,3120,20240822,-34.94,2010,20241115,1.00,3120,-34.94,20240822,2010,1.00,20241115,3120,-34.94,20240822,2010,1.00,20241115,0.00,N,478780,100,7 억,,63534,N,N,0,N,00,N diff --git a/479880/price/prices-20241101.csv b/479880/price/prices-20241101.csv index 3f25441b666a..e8d3c23655da 100644 --- a/479880/price/prices-20241101.csv +++ b/479880/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16290315,8086,95.60,2035,2035,2010,2625,1415,2020,2014.63,0.25,0,1188,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.12,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N +20241119,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,16253955,8068,95.39,2035,2035,2010,2625,1415,2020,2014.62,0.25,0,1170,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.12,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N +20241119,141255,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,14541495,7219,85.35,2035,2035,2010,2625,1415,2020,2014.34,0.25,0,988,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N +20241119,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,11595030,5757,68.07,2035,2035,2010,2625,1415,2020,2014.08,0.25,0,750,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,138,0.00,0.00,12,0.08,0.00,0.00,3275,20240626,-38.47,1980,20240626,1.77,3275,-38.47,20240626,1980,1.77,20240626,3275,-38.47,20240626,1980,1.77,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N +20241119,121245,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,7927020,3937,46.55,2035,2035,2010,2625,1415,2020,2013.47,0.25,0,435,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.06,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N +20241119,111257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,7508930,3730,44.10,2035,2035,2010,2625,1415,2020,2013.12,0.25,0,253,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.05,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N +20241119,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2025,5,2,0.25,4322050,2149,25.41,2035,2035,2010,2625,1415,2020,2011.19,0.25,0,75,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,139,0.00,0.00,12,0.03,0.00,0.00,3275,20240626,-38.17,1980,20240626,2.27,3275,-38.17,20240626,1980,2.27,20240626,3275,-38.17,20240626,1980,2.27,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N +20241119,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2035,15,2,0.74,10175,5,0.06,2035,2035,2035,2625,1415,2020,2035.00,0.25,0,0,2046,2032,2021,2007,1996,2027,2002,7,605,100,1410,5,1,6870000,140,0.00,0.00,12,0.00,0.00,0.00,3275,20240626,-37.86,1980,20240626,2.78,3275,-37.86,20240626,1980,2.78,20240626,3275,-37.86,20240626,1980,2.78,20240626,0.00,N,479880,100,6 억,,17256,N,N,0,N,00,N 20241118,161241,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,-10,5,-0.49,17075075,8458,27.32,2030,2035,2010,2635,1425,2030,2018.81,0.27,0,996,2056,2042,2026,2012,1996,2035,2005,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.12,0.00,0.00,3275,20240626,-38.32,1980,20240626,2.02,3275,-38.32,20240626,1980,2.02,20240626,3275,-38.32,20240626,1980,2.02,20240626,0.00,N,479880,100,6 억,,18377,N,N,0,N,00,N 20241118,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,16654505,8250,26.65,2030,2035,2010,2635,1425,2030,2018.73,0.27,0,1047,2056,2042,2026,2012,1996,2035,2005,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.12,0.00,0.00,3275,20240626,-38.02,1980,20240626,2.53,3275,-38.02,20240626,1980,2.53,20240626,3275,-38.02,20240626,1980,2.53,20240626,0.00,N,479880,100,6 억,,18377,N,N,0,N,00,N 20241118,141302,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2030,0,3,0.00,15783770,7821,25.26,2030,2035,2010,2635,1425,2030,2018.13,0.27,0,660,2056,2042,2026,2012,1996,2035,2005,7,605,100,1420,5,1,6870000,139,0.00,0.00,12,0.11,0.00,0.00,3275,20240626,-38.02,1980,20240626,2.53,3275,-38.02,20240626,1980,2.53,20240626,3275,-38.02,20240626,1980,2.53,20240626,0.00,N,479880,100,6 억,,18377,N,N,0,N,00,N diff --git a/481850/price/prices-20241101.csv b/481850/price/prices-20241101.csv index b59b6c91b0c2..6d5078c9a17f 100644 --- a/481850/price/prices-20241101.csv +++ b/481850/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161233,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2045,65,2,3.28,199193564,98922,87.34,1980,2045,1960,2570,1386,1980,2013.64,0.44,0,18777,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,5,1,43477664,889,0.00,0.00,08,0.23,0.00,0.00,3090,20240701,-33.82,1885,20241113,8.49,3090,-33.82,20240701,1885,8.49,20241113,3090,-33.82,20240701,1885,8.49,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N +20241119,151259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2040,60,2,3.03,192344019,95568,84.38,1980,2040,1960,2570,1386,1980,2012.64,0.44,0,18376,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,5,1,43477664,887,0.00,0.00,08,0.22,0.00,0.00,3090,20240701,-33.98,1885,20241113,8.22,3090,-33.98,20240701,1885,8.22,20241113,3090,-33.98,20240701,1885,8.22,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N +20241119,141255,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2020,40,2,2.02,167112369,83123,73.39,1980,2040,1960,2570,1386,1980,2010.42,0.44,0,18337,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,5,1,43477664,878,0.00,0.00,08,0.19,0.00,0.00,3090,20240701,-34.63,1885,20241113,7.16,3090,-34.63,20240701,1885,7.16,20241113,3090,-34.63,20240701,1885,7.16,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N +20241119,131259,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2020,40,2,2.02,157522124,78368,69.20,1980,2040,1960,2570,1386,1980,2010.03,0.44,0,20378,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,5,1,43477664,878,0.00,0.00,08,0.18,0.00,0.00,3090,20240701,-34.63,1885,20241113,7.16,3090,-34.63,20240701,1885,7.16,20241113,3090,-34.63,20240701,1885,7.16,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N +20241119,121245,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,55,2,2.78,120174394,59990,52.97,1980,2035,1960,2570,1386,1980,2003.24,0.44,0,29015,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,5,1,43477664,885,0.00,0.00,08,0.14,0.00,0.00,3090,20240701,-34.14,1885,20241113,7.96,3090,-34.14,20240701,1885,7.96,20241113,3090,-34.14,20240701,1885,7.96,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N +20241119,111257,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2025,45,2,2.27,100247949,50166,44.29,1980,2025,1960,2570,1386,1980,1998.32,0.44,0,30460,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,5,1,43477664,880,0.00,0.00,08,0.12,0.00,0.00,3090,20240701,-34.47,1885,20241113,7.43,3090,-34.47,20240701,1885,7.43,20241113,3090,-34.47,20240701,1885,7.43,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N +20241119,101324,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,2000,20,2,1.01,26349431,13255,11.70,1980,2000,1960,2570,1386,1980,1987.89,0.44,0,7935,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,5,1,43477664,870,0.00,0.00,08,0.03,0.00,0.00,3090,20240701,-35.28,1885,20241113,6.10,3090,-35.28,20240701,1885,6.10,20241113,3090,-35.28,20240701,1885,6.10,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N +20241119,091325,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1979,-1,5,-0.05,1426633,722,0.64,1980,1980,1960,2570,1386,1980,1975.95,0.44,0,-232,2032,2006,1954,1928,1876,2019,1941,435,590,1000,1380,1,1,43477664,860,0.00,0.00,08,0.00,0.00,0.00,3090,20240701,-35.95,1885,20241113,4.99,3090,-35.95,20240701,1885,4.99,20241113,3090,-35.95,20240701,1885,4.99,20241113,0.03,N,481850,1000,434 억,,192427,N,N,0,N,00,N 20241118,161241,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1980,61,2,3.18,221472799,113255,248.45,1940,1980,1902,2490,1344,1919,1955.52,0.35,0,41195,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,861,0.00,0.00,08,0.26,0.00,0.00,3090,20240701,-35.92,1885,20241113,5.04,3090,-35.92,20240701,1885,5.04,20241113,3090,-35.92,20240701,1885,5.04,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N 20241118,151257,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1966,47,2,2.45,203701269,104248,228.69,1940,1971,1902,2490,1344,1919,1954.01,0.35,0,40826,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,855,0.00,0.00,08,0.24,0.00,0.00,3090,20240701,-36.38,1885,20241113,4.30,3090,-36.38,20240701,1885,4.30,20241113,3090,-36.38,20240701,1885,4.30,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N 20241118,141303,57,100.00,KOSPI,,리츠,N,N,N,N, ,N,1959,40,2,2.08,155967560,79974,175.44,1940,1971,1902,2490,1344,1919,1950.23,0.35,0,41862,1962,1940,1924,1902,1886,1932,1894,435,571,1000,1340,1,1,43477664,852,0.00,0.00,08,0.18,0.00,0.00,3090,20240701,-36.60,1885,20241113,3.93,3090,-36.60,20240701,1885,3.93,20241113,3090,-36.60,20240701,1885,3.93,20241113,0.03,N,481850,1000,434 억,,151530,N,N,0,N,00,N diff --git a/481890/price/prices-20241101.csv b/481890/price/prices-20241101.csv index 5391603ac5e1..e9cfe0d01b08 100644 --- a/481890/price/prices-20241101.csv +++ b/481890/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161233,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,10731115,5350,70.73,2015,2015,2005,2615,1415,2015,2005.82,0.38,0,-44,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.08,0.00,0.00,2780,20240726,-27.70,2000,20240726,0.50,2780,-27.70,20240726,2000,0.50,20240726,2780,-27.70,20240726,2000,0.50,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N +20241119,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,10709005,5339,70.58,2015,2015,2005,2615,1415,2015,2005.81,0.38,0,-44,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.08,0.00,0.00,2780,20240726,-27.88,2000,20240726,0.25,2780,-27.88,20240726,2000,0.25,20240726,2780,-27.88,20240726,2000,0.25,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N +20241119,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,4964680,2474,32.71,2015,2015,2005,2615,1415,2015,2006.74,0.38,0,-44,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.88,2000,20240726,0.25,2780,-27.88,20240726,2000,0.25,20240726,2780,-27.88,20240726,2000,0.25,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N +20241119,131259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,4478450,2232,29.51,2015,2015,2005,2615,1415,2015,2006.47,0.38,0,-23,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.04,0.00,0.00,2780,20240726,-27.88,2000,20240726,0.25,2780,-27.88,20240726,2000,0.25,20240726,2780,-27.88,20240726,2000,0.25,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N +20241119,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,4326070,2156,28.50,2015,2015,2005,2615,1415,2015,2006.53,0.38,0,-23,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.88,2000,20240726,0.25,2780,-27.88,20240726,2000,0.25,20240726,2780,-27.88,20240726,2000,0.25,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N +20241119,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,-10,5,-0.50,4103265,2045,27.04,2015,2015,2005,2615,1415,2015,2006.49,0.38,0,-17,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,127,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.88,2000,20240726,0.25,2780,-27.88,20240726,2000,0.25,20240726,2780,-27.88,20240726,2000,0.25,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N +20241119,101324,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,4067125,2027,26.80,2015,2015,2005,2615,1415,2015,2006.48,0.38,0,-16,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.03,0.00,0.00,2780,20240726,-27.70,2000,20240726,0.50,2780,-27.70,20240726,2000,0.50,20240726,2780,-27.70,20240726,2000,0.50,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N +20241119,091325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,667315,332,4.39,2015,2015,2005,2615,1415,2015,2009.98,0.38,0,-16,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.01,0.00,0.00,2780,20240726,-27.70,2000,20240726,0.50,2780,-27.70,20240726,2000,0.50,20240726,2780,-27.70,20240726,2000,0.50,20240726,0.00,N,481890,100,6 억,,24395,N,N,0,N,00,N 20241118,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,15200725,7558,123.15,2015,2015,2010,2615,1415,2015,2011.21,0.39,0,-73,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.12,0.00,0.00,2780,20240726,-27.52,2000,20240726,0.75,2780,-27.52,20240726,2000,0.75,20240726,2780,-27.52,20240726,2000,0.75,20240726,0.00,N,481890,100,6 억,,24468,N,N,0,N,00,N 20241118,151257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,14858175,7388,120.38,2015,2015,2010,2615,1415,2015,2011.12,0.39,0,-73,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.12,0.00,0.00,2780,20240726,-27.70,2000,20240726,0.50,2780,-27.70,20240726,2000,0.50,20240726,2780,-27.70,20240726,2000,0.50,20240726,0.00,N,481890,100,6 억,,24468,N,N,0,N,00,N 20241118,141303,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,-5,5,-0.25,14844105,7381,120.27,2015,2015,2010,2615,1415,2015,2011.12,0.39,0,-73,2018,2016,2013,2011,2008,2017,2012,6,600,100,1410,5,1,6345000,128,0.00,0.00,12,0.12,0.00,0.00,2780,20240726,-27.70,2000,20240726,0.50,2780,-27.70,20240726,2000,0.50,20240726,2780,-27.70,20240726,2000,0.50,20240726,0.00,N,481890,100,6 억,,24468,N,N,0,N,00,N diff --git a/482520/price/prices-20241101.csv b/482520/price/prices-20241101.csv index 986ec44f12af..dccd3ed4a12d 100644 --- a/482520/price/prices-20241101.csv +++ b/482520/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161234,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,38579025,18985,83.93,2030,2040,2025,2645,1425,2035,2032.08,0.13,0,-7460,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.31,0.00,0.00,3380,20240813,-39.94,2025,20241119,0.25,3380,-39.94,20240813,2025,0.25,20241119,3380,-39.94,20240813,2025,0.25,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N +20241119,151300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,38579025,18985,83.93,2030,2040,2025,2645,1425,2035,2032.08,0.13,0,-7460,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.31,0.00,0.00,3380,20240813,-39.94,2025,20241119,0.25,3380,-39.94,20240813,2025,0.25,20241119,3380,-39.94,20240813,2025,0.25,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N +20241119,141256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,33776045,16619,73.47,2030,2040,2025,2645,1425,2035,2032.38,0.13,0,-7608,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.27,0.00,0.00,3380,20240813,-39.94,2025,20241119,0.25,3380,-39.94,20240813,2025,0.25,20241119,3380,-39.94,20240813,2025,0.25,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N +20241119,131259,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,27083110,13322,58.89,2030,2040,2025,2645,1425,2035,2032.96,0.13,0,-7521,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.22,0.00,0.00,3380,20240813,-39.94,2025,20241119,0.25,3380,-39.94,20240813,2025,0.25,20241119,3380,-39.94,20240813,2025,0.25,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N +20241119,121246,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,26829335,13197,58.34,2030,2040,2025,2645,1425,2035,2032.99,0.13,0,-7521,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.22,0.00,0.00,3380,20240813,-39.94,2025,20241119,0.25,3380,-39.94,20240813,2025,0.25,20241119,3380,-39.94,20240813,2025,0.25,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N +20241119,111258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,25588975,12586,55.64,2030,2040,2025,2645,1425,2035,2033.13,0.13,0,-7521,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.21,0.00,0.00,3380,20240813,-39.79,2025,20241119,0.49,3380,-39.79,20240813,2025,0.49,20241119,3380,-39.79,20240813,2025,0.49,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N +20241119,101324,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,15277050,7531,33.29,2030,2035,2025,2645,1425,2035,2028.56,0.13,0,-7521,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.12,0.00,0.00,3380,20240813,-39.79,2025,20241119,0.49,3380,-39.79,20240813,2025,0.49,20241119,3380,-39.79,20240813,2025,0.49,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N +20241119,091326,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2030,-5,5,-0.25,15256700,7521,33.25,2030,2030,2025,2645,1425,2035,2028.55,0.13,0,-7521,2055,2045,2035,2025,2015,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.12,0.00,0.00,3380,20240813,-39.94,2025,20241119,0.25,3380,-39.94,20240813,2025,0.25,20241119,3380,-39.94,20240813,2025,0.25,20241119,0.00,N,482520,100,6 억,,8190,N,N,0,N,00,N 20241118,161242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,45942325,22621,52.57,2035,2045,2025,2645,1425,2035,2030.96,0.14,0,-193,2058,2046,2038,2026,2018,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.37,0.00,0.00,3380,20240813,-39.79,2025,20241118,0.49,3380,-39.79,20240813,2025,0.49,20241118,3380,-39.79,20240813,2025,0.49,20241118,0.00,N,482520,100,6 억,,8383,N,N,0,N,00,N 20241118,151258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,44981805,22149,51.48,2035,2045,2025,2645,1425,2035,2030.87,0.14,0,279,2058,2046,2038,2026,2018,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.36,0.00,0.00,3380,20240813,-39.79,2025,20241118,0.49,3380,-39.79,20240813,2025,0.49,20241118,3380,-39.79,20240813,2025,0.49,20241118,0.00,N,482520,100,6 억,,8383,N,N,0,N,00,N 20241118,141303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,2035,0,3,0.00,44422180,21874,50.84,2035,2045,2025,2645,1425,2035,2030.82,0.14,0,279,2058,2046,2038,2026,2018,2045,2025,6,610,100,1420,5,1,6100000,124,0.00,0.00,12,0.36,0.00,0.00,3380,20240813,-39.79,2025,20241118,0.49,3380,-39.79,20240813,2025,0.49,20241118,3380,-39.79,20240813,2025,0.49,20241118,0.00,N,482520,100,6 억,,8383,N,N,0,N,00,N diff --git a/482680/price/prices-20241101.csv b/482680/price/prices-20241101.csv index 3a713e39f879..ee1c77b0b0fc 100644 --- a/482680/price/prices-20241101.csv +++ b/482680/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161234,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1980,-2,5,-0.10,141642224,71532,312.53,1984,1984,1979,2575,1388,1982,1980.12,0.00,0,-640,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.87,0.00,0.00,3225,20240911,-38.60,1979,20241119,0.05,3225,-38.60,20240911,1979,0.05,20241119,3225,-38.60,20240911,1979,0.05,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241119,151300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1983,1,2,0.05,139788944,70596,308.44,1984,1984,1979,2575,1388,1982,1980.13,0.00,0,-190,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.86,0.00,0.00,3225,20240911,-38.51,1979,20241119,0.20,3225,-38.51,20240911,1979,0.20,20241119,3225,-38.51,20240911,1979,0.20,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241119,141256,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1984,2,2,0.10,128781764,65040,284.17,1984,1984,1979,2575,1388,1982,1980.04,0.00,0,-539,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.79,0.00,0.00,3225,20240911,-38.48,1979,20241119,0.25,3225,-38.48,20240911,1979,0.25,20241119,3225,-38.48,20240911,1979,0.25,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241119,131300,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1983,1,2,0.05,121445506,61340,268.00,1984,1984,1979,2575,1388,1982,1979.87,0.00,0,-616,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.75,0.00,0.00,3225,20240911,-38.51,1979,20241119,0.20,3225,-38.51,20240911,1979,0.20,20241119,3225,-38.51,20240911,1979,0.20,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241119,121246,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1981,-1,5,-0.05,120838732,61034,266.66,1984,1984,1979,2575,1388,1982,1979.86,0.00,0,-644,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.74,0.00,0.00,3225,20240911,-38.57,1979,20241119,0.10,3225,-38.57,20240911,1979,0.10,20241119,3225,-38.57,20240911,1979,0.10,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241119,111258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1982,0,3,0.00,118752714,59981,262.06,1984,1984,1979,2575,1388,1982,1979.84,0.00,0,-662,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.73,0.00,0.00,3225,20240911,-38.54,1979,20241119,0.15,3225,-38.54,20240911,1979,0.15,20241119,3225,-38.54,20240911,1979,0.15,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241119,101325,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1982,0,3,0.00,13557976,6842,29.89,1984,1984,1980,2575,1388,1982,1981.58,0.00,0,-883,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.08,0.00,0.00,3225,20240911,-38.54,1980,20241119,0.10,3225,-38.54,20240911,1980,0.10,20241119,3225,-38.54,20240911,1980,0.10,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N +20241119,091326,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1981,-1,5,-0.05,1664114,840,3.67,1984,1984,1981,2575,1388,1982,1981.09,0.00,0,-813,1985,1983,1982,1980,1979,1983,1980,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.01,0.00,0.00,3225,20240911,-38.57,1981,20241119,0.00,3225,-38.57,20240911,1981,0.00,20241119,3225,-38.57,20240911,1981,0.00,20241119,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241118,161242,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1982,0,3,0.00,45346740,22888,38.99,1983,1984,1981,2575,1388,1982,1981.25,0.00,0,-93,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.28,0.00,0.00,3225,20240911,-38.54,1981,20241118,0.05,3225,-38.54,20240911,1981,0.05,20241118,3225,-38.54,20240911,1981,0.05,20241118,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241118,151258,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1983,1,2,0.05,45303116,22866,38.96,1983,1984,1981,2575,1388,1982,1981.24,0.00,0,-91,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.28,0.00,0.00,3225,20240911,-38.51,1981,20241118,0.10,3225,-38.51,20240911,1981,0.10,20241118,3225,-38.51,20240911,1981,0.10,20241118,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N 20241118,141303,57,100.00,KOSDAQ,신저가,금융,N,N,N,N, ,N,1982,0,3,0.00,44966105,22696,38.67,1983,1984,1981,2575,1388,1982,1981.23,0.00,0,-84,1988,1984,1983,1979,1978,1984,1979,8,593,100,1380,1,1,8215000,163,0.00,0.00,12,0.28,0.00,0.00,3225,20240911,-38.54,1981,20241118,0.05,3225,-38.54,20240911,1981,0.05,20241118,3225,-38.54,20240911,1981,0.05,20241118,0.00,N,482680,100,8 억,,0,N,N,0,N,00,N diff --git a/486630/price/prices-20241101.csv b/486630/price/prices-20241101.csv index 4af4a30bbfe1..08edb597501f 100644 --- a/486630/price/prices-20241101.csv +++ b/486630/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161234,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,86795580,43087,57.37,2020,2020,2010,2625,1415,2020,2014.43,0.37,0,-345,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.81,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N +20241119,151300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,86781470,43080,57.36,2020,2020,2010,2625,1415,2020,2014.43,0.37,0,-345,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.81,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N +20241119,141256,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,69837325,34671,46.16,2020,2020,2010,2625,1415,2020,2014.29,0.37,0,-345,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.65,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N +20241119,131300,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,69188475,34349,45.74,2020,2020,2010,2625,1415,2020,2014.28,0.37,0,-340,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.65,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N +20241119,121246,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,0,3,0.00,57763425,28679,38.19,2020,2020,2010,2625,1415,2020,2014.14,0.37,0,-340,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.54,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N +20241119,111258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,55937810,27773,36.98,2020,2020,2010,2625,1415,2020,2014.11,0.37,0,-271,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.52,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N +20241119,101325,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,43729770,21702,28.90,2020,2020,2010,2625,1415,2020,2015.01,0.37,0,-266,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.41,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N +20241119,091326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,-5,5,-0.25,1033710,513,0.68,2020,2020,2010,2625,1415,2020,2015.03,0.37,0,0,2030,2025,2015,2010,2000,2027,2012,5,605,100,1410,5,1,5310000,107,0.00,0.00,12,0.01,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,19754,N,N,0,N,00,N 20241118,161242,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,5,2,0.25,151053075,75098,144.09,2015,2020,2005,2615,1415,2015,2011.41,0.38,0,11800,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,1.41,0.00,0.00,3085,20240925,-34.52,1996,20240926,1.20,3085,-34.52,20240925,1996,1.20,20240926,3085,-34.52,20240925,1996,1.20,20240926,0.00,N,486630,100,5 억,,20254,N,N,0,N,00,N 20241118,151258,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,150733920,74940,143.79,2015,2020,2005,2615,1415,2015,2011.39,0.38,0,11800,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,1.41,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,20254,N,N,0,N,00,N 20241118,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,0,3,0.00,129939100,64620,123.99,2015,2020,2005,2615,1415,2015,2010.82,0.38,0,6693,2031,2022,2016,2007,2001,2020,2005,5,600,100,1410,5,1,5310000,107,0.00,0.00,12,1.22,0.00,0.00,3085,20240925,-34.68,1996,20240926,0.95,3085,-34.68,20240925,1996,0.95,20240926,3085,-34.68,20240925,1996,0.95,20240926,0.00,N,486630,100,5 억,,20254,N,N,0,N,00,N diff --git a/487570/price/prices-20241101.csv b/487570/price/prices-20241101.csv index 8473ede34112..87f47ae079b4 100644 --- a/487570/price/prices-20241101.csv +++ b/487570/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161234,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36300,600,2,1.68,231800300,6469,189.48,36000,36750,35250,46400,25000,35700,35831.46,3.66,0,1527,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1353,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-69.24,32800,20241115,10.67,118000,-69.24,20240729,32800,10.67,20241115,118000,-69.24,20240729,32800,10.67,20241115,0.73,N,487570,5000,186 억,,136420,N,N,3,N,00,N +20241119,151300,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36150,450,2,1.26,224622100,6271,183.68,36000,36750,35250,46400,25000,35700,35819.18,3.66,0,1561,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1347,0.00,0.00,12,0.17,0.00,0.00,118000,20240729,-69.36,32800,20241115,10.21,118000,-69.36,20240729,32800,10.21,20241115,118000,-69.36,20240729,32800,10.21,20241115,0.73,N,487570,5000,186 억,,136420,N,N,1,N,00,N +20241119,141257,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36050,350,2,0.98,215080550,6006,175.92,36000,36750,35250,46400,25000,35700,35810.95,3.66,0,1573,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1343,0.00,0.00,12,0.16,0.00,0.00,118000,20240729,-69.45,32800,20241115,9.91,118000,-69.45,20240729,32800,9.91,20241115,118000,-69.45,20240729,32800,9.91,20241115,0.73,N,487570,5000,186 억,,136420,N,N,1,N,00,N +20241119,131300,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,36400,700,2,1.96,182962300,5125,150.12,36000,36400,35250,46400,25000,35700,35699.96,3.66,0,1687,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1356,0.00,0.00,12,0.14,0.00,0.00,118000,20240729,-69.15,32800,20241115,10.98,118000,-69.15,20240729,32800,10.98,20241115,118000,-69.15,20240729,32800,10.98,20241115,0.73,N,487570,5000,186 억,,136420,N,N,1,N,00,N +20241119,121247,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35800,100,2,0.28,130068500,3658,107.15,36000,36000,35250,46400,25000,35700,35557.27,3.66,0,991,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1334,0.00,0.00,12,0.10,0.00,0.00,118000,20240729,-69.66,32800,20241115,9.15,118000,-69.66,20240729,32800,9.15,20241115,118000,-69.66,20240729,32800,9.15,20241115,0.73,N,487570,5000,186 억,,136420,N,N,1,N,00,N +20241119,111259,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35450,-250,5,-0.70,119734700,3368,98.65,36000,36000,35250,46400,25000,35700,35550.68,3.66,0,823,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1321,0.00,0.00,12,0.09,0.00,0.00,118000,20240729,-69.96,32800,20241115,8.08,118000,-69.96,20240729,32800,8.08,20241115,118000,-69.96,20240729,32800,8.08,20241115,0.73,N,487570,5000,186 억,,136420,N,N,1,N,00,N +20241119,101325,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35350,-350,5,-0.98,82248750,2310,67.66,36000,36000,35350,46400,25000,35700,35605.52,3.66,0,512,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1317,0.00,0.00,12,0.06,0.00,0.00,118000,20240729,-70.04,32800,20241115,7.77,118000,-70.04,20240729,32800,7.77,20241115,118000,-70.04,20240729,32800,7.77,20241115,0.73,N,487570,5000,186 억,,136420,N,N,1,N,00,N +20241119,091327,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35850,150,2,0.42,5449900,153,4.48,36000,36000,35550,46400,25000,35700,35620.26,3.66,0,52,36600,36150,35900,35450,35200,36050,35350,186,10700,5000,24990,50,1,3725927,1336,0.00,0.00,12,0.00,0.00,0.00,118000,20240729,-69.62,32800,20241115,9.30,118000,-69.62,20240729,32800,9.30,20241115,118000,-69.62,20240729,32800,9.30,20241115,0.73,N,487570,5000,186 억,,136420,N,N,1,N,00,N 20241118,161243,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35700,0,3,0.00,121703650,3384,30.40,35700,36350,35650,46400,25000,35700,35965.61,3.64,0,1054,38233,36966,34883,33616,31533,37600,34250,186,10700,5000,24990,50,1,3725927,1330,0.00,0.00,12,0.09,0.00,0.00,118000,20240729,-69.75,32800,20241115,8.84,118000,-69.75,20240729,32800,8.84,20241115,118000,-69.75,20240729,32800,8.84,20241115,0.71,N,487570,5000,186 억,,135667,N,N,1,N,00,N 20241118,151258,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35750,50,2,0.14,105555650,2932,26.34,35700,36350,35650,46400,25000,35700,36001.24,3.64,0,1124,38233,36966,34883,33616,31533,37600,34250,186,10700,5000,24990,50,1,3725927,1332,0.00,0.00,12,0.08,0.00,0.00,118000,20240729,-69.70,32800,20241115,8.99,118000,-69.70,20240729,32800,8.99,20241115,118000,-69.70,20240729,32800,8.99,20241115,0.71,N,487570,5000,186 억,,135667,N,N,0,N,00,N 20241118,141304,57,100.00,KOSPI,,금융업,N,N,N,N, ,N,35950,250,2,0.70,97262100,2700,24.26,35700,36350,35650,46400,25000,35700,36023.00,3.64,0,1103,38233,36966,34883,33616,31533,37600,34250,186,10700,5000,24990,50,1,3725927,1339,0.00,0.00,12,0.07,0.00,0.00,118000,20240729,-69.53,32800,20241115,9.60,118000,-69.53,20240729,32800,9.60,20241115,118000,-69.53,20240729,32800,9.60,20241115,0.71,N,487570,5000,186 억,,135667,N,N,0,N,00,N diff --git a/487830/price/prices-20241101.csv b/487830/price/prices-20241101.csv new file mode 100644 index 000000000000..21803ec6fa3e --- /dev/null +++ b/487830/price/prices-20241101.csv @@ -0,0 +1,9 @@ +stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,154715115,77025,22.91,2010,2015,2005,2605,1405,2005,2008.64,0.49,0,-450,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,1.77,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N +20241119,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,148381930,73874,21.97,2010,2015,2005,2605,1405,2005,2008.58,0.49,0,0,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,1.70,0.00,0.00,2485,20241115,-19.32,2000,20241115,0.25,2485,-19.32,20241115,2000,0.25,20241115,2485,-19.32,20241115,2000,0.25,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N +20241119,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,129753475,64583,19.21,2010,2015,2005,2605,1405,2005,2009.10,0.49,0,0,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,1.48,0.00,0.00,2485,20241115,-19.32,2000,20241115,0.25,2485,-19.32,20241115,2000,0.25,20241115,2485,-19.32,20241115,2000,0.25,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N +20241119,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,113712030,56592,16.83,2010,2015,2005,2605,1405,2005,2009.33,0.49,0,0,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,1.30,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N +20241119,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,105745690,52620,15.65,2010,2015,2005,2605,1405,2005,2009.61,0.49,0,0,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,1.21,0.00,0.00,2485,20241115,-19.32,2000,20241115,0.25,2485,-19.32,20241115,2000,0.25,20241115,2485,-19.32,20241115,2000,0.25,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N +20241119,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,5,2,0.25,100501370,50006,14.87,2010,2015,2005,2605,1405,2005,2009.79,0.49,0,0,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,1.15,0.00,0.00,2485,20241115,-19.11,2000,20241115,0.50,2485,-19.11,20241115,2000,0.50,20241115,2485,-19.11,20241115,2000,0.50,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N +20241119,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2005,0,3,0.00,75266255,37447,11.14,2010,2015,2005,2605,1405,2005,2009.94,0.49,0,0,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,87,0.00,0.00,12,0.86,0.00,0.00,2485,20241115,-19.32,2000,20241115,0.25,2485,-19.32,20241115,2000,0.25,20241115,2485,-19.32,20241115,2000,0.25,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N +20241119,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,10,2,0.50,43521470,21651,6.44,2010,2015,2005,2605,1405,2005,2010.14,0.49,0,0,2021,2012,2006,1997,1991,2012,1997,4,600,100,1400,5,1,4350000,88,0.00,0.00,12,0.50,0.00,0.00,2485,20241115,-18.91,2000,20241115,0.75,2485,-18.91,20241115,2000,0.75,20241115,2485,-18.91,20241115,2000,0.75,20241115,0.00,N,487830,100,4 억,,21211,N,N,0,N,00,N diff --git a/488060/price/prices-20241101.csv b/488060/price/prices-20241101.csv index 20f9d7397dec..9101aa3f6689 100644 --- a/488060/price/prices-20241101.csv +++ b/488060/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161235,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,35715230,17758,19.08,2010,2020,2010,2610,1410,2010,2011.22,0.03,0,-167,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.38,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N +20241119,151301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,35673015,17737,19.06,2010,2020,2010,2610,1410,2010,2011.22,0.03,0,-167,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.38,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N +20241119,141257,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,35650850,17726,19.05,2010,2020,2010,2610,1410,2010,2011.22,0.03,0,-168,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.38,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N +20241119,131301,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,35532225,17667,18.99,2010,2020,2010,2610,1410,2010,2011.22,0.03,0,-168,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.37,0.00,0.00,2535,20241031,-20.71,2000,20241114,0.50,2535,-20.71,20241031,2000,0.50,20241114,2535,-20.71,20241031,2000,0.50,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N +20241119,121247,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,35494035,17648,18.97,2010,2020,2010,2610,1410,2010,2011.22,0.03,0,-168,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.37,0.00,0.00,2535,20241031,-20.71,2000,20241114,0.50,2535,-20.71,20241031,2000,0.50,20241114,2535,-20.71,20241031,2000,0.50,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N +20241119,111259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,23724725,11794,12.67,2010,2020,2010,2610,1410,2010,2011.59,0.03,0,-722,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.25,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N +20241119,101326,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,14199925,7064,7.59,2010,2020,2010,2610,1410,2010,2010.18,0.03,0,-722,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.15,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N +20241119,091327,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,11810780,5876,6.31,2010,2020,2010,2610,1410,2010,2010.00,0.03,0,-864,2023,2016,2013,2006,2003,2015,2005,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,0.12,0.00,0.00,2535,20241031,-20.32,2000,20241114,1.00,2535,-20.32,20241031,2000,1.00,20241114,2535,-20.32,20241031,2000,1.00,20241114,0.00,N,488060,100,4 억,,1273,N,N,0,N,00,N 20241118,161243,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2010,0,3,0.00,185663530,92154,341.32,2010,2020,2010,2610,1410,2010,2014.72,0.04,0,79157,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,1.95,0.00,0.00,2535,20241031,-20.71,2000,20241114,0.50,2535,-20.71,20241031,2000,0.50,20241114,2535,-20.71,20241031,2000,0.50,20241114,0.00,N,488060,100,4 억,,2069,N,N,0,N,00,N 20241118,151259,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2020,10,2,0.50,163050000,80931,299.76,2010,2020,2010,2610,1410,2010,2014.69,0.04,0,68433,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,1.71,0.00,0.00,2535,20241031,-20.32,2000,20241114,1.00,2535,-20.32,20241031,2000,1.00,20241114,2535,-20.32,20241031,2000,1.00,20241114,0.00,N,488060,100,4 억,,2069,N,N,0,N,00,N 20241118,141304,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,2015,5,2,0.25,156538450,77700,287.79,2010,2015,2010,2610,1410,2010,2014.66,0.04,0,65420,2016,2012,2011,2007,2006,2012,2007,5,600,100,1400,5,1,4720000,95,0.00,0.00,12,1.65,0.00,0.00,2535,20241031,-20.51,2000,20241114,0.75,2535,-20.51,20241031,2000,0.75,20241114,2535,-20.51,20241031,2000,0.75,20241114,0.00,N,488060,100,4 억,,2069,N,N,0,N,00,N diff --git a/489790/price/prices-20241101.csv b/489790/price/prices-20241101.csv index 4f5519750d8e..013c21edf30c 100644 --- a/489790/price/prices-20241101.csv +++ b/489790/price/prices-20241101.csv @@ -1,4 +1,12 @@ stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated +20241119,161235,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37450,-2100,5,-5.31,49619521950,1316014,82.20,39550,39550,37100,51400,27700,39550,37704.77,21.16,0,-222994,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,18908,0.00,0.00,12,2.61,0.00,0.00,53900,20240927,-30.52,30650,20241002,22.19,53900,-30.52,20240927,30650,22.19,20241002,53900,-30.52,20240927,30650,22.19,20241002,3.06,N,489790,500,252 억,,10684109,N,N,96,N,00,N +20241119,151301,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37550,-2000,5,-5.06,47777833500,1266907,79.13,39550,39550,37100,51400,27700,39550,37711.43,21.16,0,-215130,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,18958,0.00,0.00,12,2.51,0.00,0.00,53900,20240927,-30.33,30650,20241002,22.51,53900,-30.33,20240927,30650,22.51,20241002,53900,-30.33,20240927,30650,22.51,20241002,3.06,N,489790,500,252 억,,10684109,N,N,988,N,00,N +20241119,141257,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37500,-2050,5,-5.18,42113008600,1115635,69.68,39550,39550,37100,51400,27700,39550,37747.18,21.16,0,-218098,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,18933,0.00,0.00,12,2.21,0.00,0.00,53900,20240927,-30.43,30650,20241002,22.35,53900,-30.43,20240927,30650,22.35,20241002,53900,-30.43,20240927,30650,22.35,20241002,3.06,N,489790,500,252 억,,10684109,N,N,988,N,00,N +20241119,131301,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37750,-1800,5,-4.55,37087997950,982152,61.34,39550,39550,37100,51400,27700,39550,37761.03,21.16,0,-207399,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,19059,0.00,0.00,12,1.95,0.00,0.00,53900,20240927,-29.96,30650,20241002,23.16,53900,-29.96,20240927,30650,23.16,20241002,53900,-29.96,20240927,30650,23.16,20241002,3.06,N,489790,500,252 억,,10684109,N,N,988,N,00,N +20241119,121247,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37350,-2200,5,-5.56,33671054200,890973,55.65,39550,39550,37100,51400,27700,39550,37790.30,21.16,0,-202228,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,18857,0.00,0.00,12,1.76,0.00,0.00,53900,20240927,-30.71,30650,20241002,21.86,53900,-30.71,20240927,30650,21.86,20241002,53900,-30.71,20240927,30650,21.86,20241002,3.06,N,489790,500,252 억,,10684109,N,N,988,N,00,N +20241119,111300,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37250,-2300,5,-5.82,29297830950,773597,48.32,39550,39550,37200,51400,27700,39550,37871.09,21.16,0,-194516,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,18807,0.00,0.00,12,1.53,0.00,0.00,53900,20240927,-30.89,30650,20241002,21.53,53900,-30.89,20240927,30650,21.53,20241002,53900,-30.89,20240927,30650,21.53,20241002,3.06,N,489790,500,252 억,,10684109,N,N,988,N,00,N +20241119,101326,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,37550,-2000,5,-5.06,22126811700,581796,36.34,39550,39550,37400,51400,27700,39550,38030.55,21.16,0,-140642,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,18958,0.00,0.00,12,1.15,0.00,0.00,53900,20240927,-30.33,30650,20241002,22.51,53900,-30.33,20240927,30650,22.51,20241002,53900,-30.33,20240927,30650,22.51,20241002,3.06,N,489790,500,252 억,,10684109,N,N,988,N,00,N +20241119,091327,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,38600,-950,5,-2.40,4719147250,121206,7.57,39550,39550,38500,51400,27700,39550,38932.28,21.16,0,-43897,42316,40932,39816,38432,37316,40375,37875,252,11850,500,27680,50,1,50488390,19489,0.00,0.00,12,0.24,0.00,0.00,53900,20240927,-28.39,30650,20241002,25.94,53900,-28.39,20240927,30650,25.94,20241002,53900,-28.39,20240927,30650,25.94,20241002,3.06,N,489790,500,252 억,,10684109,N,N,988,N,00,N 20241118,161243,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39550,150,2,0.38,63639453600,1592794,53.99,39800,41200,38700,51200,27600,39400,39956.28,20.96,0,2343,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,19968,0.00,0.00,12,3.15,0.00,0.00,53900,20240927,-26.62,30650,20241002,29.04,53900,-26.62,20240927,30650,29.04,20241002,53900,-26.62,20240927,30650,29.04,20241002,3.10,N,489790,500,252 억,,10583127,N,N,988,N,00,N 20241118,151259,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39100,-300,5,-0.76,61095693750,1528279,51.81,39800,41200,38700,51200,27600,39400,39977.72,20.96,0,-13978,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,19741,0.00,0.00,12,3.03,0.00,0.00,53900,20240927,-27.46,30650,20241002,27.57,53900,-27.46,20240927,30650,27.57,20241002,53900,-27.46,20240927,30650,27.57,20241002,3.10,N,489790,500,252 억,,10583127,N,N,21,N,00,N 20241118,141304,57,100.00,KOSPI200,,금융업,N,N,N,N, ,N,39400,0,3,0.00,55048437750,1373585,46.56,39800,41200,38700,51200,27600,39400,40077.68,20.96,0,-18100,43400,41400,38700,36700,34000,42400,37700,252,11800,500,27580,50,1,50488390,19892,0.00,0.00,12,2.72,0.00,0.00,53900,20240927,-26.90,30650,20241002,28.55,53900,-26.90,20240927,30650,28.55,20241002,53900,-26.90,20240927,30650,28.55,20241002,3.10,N,489790,500,252 억,,10583127,N,N,21,N,00,N diff --git a/shop-products.csv b/shop-products.csv index cb39ff8c7e26..82323ec3827e 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2711 +1,2712 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20241114,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20241114,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20241114,A000050,KR7000050005,KOSPI,경방,1101110013287 -20241114,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20241114,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20241114,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20241114,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20241114,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20241114,A000150,KR7000150003,KOSPI,두산,1101110013774 -20241114,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20241114,A000210,KR7000210005,KOSPI,DL,1101110084915 -20241114,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20241114,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20241114,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20241114,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20241114,A000270,KR7000270009,KOSPI,기아,1101110037998 -20241114,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 -20241114,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20241114,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20241114,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20241114,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20241114,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20241114,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20241114,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20241114,A000490,KR7000490003,KOSPI,대동,1911110000104 -20241114,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20241114,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20241114,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20241114,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20241114,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20241114,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20241114,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20241114,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20241114,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20241114,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20241114,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20241114,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20241114,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20241114,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20241114,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20241114,A000880,KR7000880005,KOSPI,한화,1101110002959 -20241114,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20241114,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20241114,A000950,KR7000950006,KOSPI,전방,1101110005664 -20241114,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20241114,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20241114,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20241114,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20241114,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20241114,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20241114,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20241114,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20241114,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20241114,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20241114,A001140,KR7001140003,KOSPI,국보,1101110296073 -20241114,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20241114,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20241114,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20241114,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20241114,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20241114,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20241114,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20241114,A001340,KR7001340009,KOSPI,백광산업,1101110003709 -20241114,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20241114,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20241114,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20241114,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20241114,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20241114,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20241114,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20241114,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20241114,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20241114,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20241114,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20241114,A001520,KR7001520006,KOSPI,동양,1101110005333 -20241114,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20241114,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20241114,A001550,KR7001550003,KOSPI,조비,1101110086599 -20241114,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20241114,A001570,KR7001570001,KOSPI,금양,1801110003101 -20241114,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20241114,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20241114,A001680,KR7001680008,KOSPI,대상,1101110327125 -20241114,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20241114,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20241114,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20241114,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20241114,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20241114,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20241114,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20241114,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20241114,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20241114,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20241114,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20241114,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20241114,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20241114,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20241114,A002100,KR7002100006,KOSPI,경농,1101110089395 -20241114,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20241114,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20241114,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20241114,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20241114,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20241114,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20241114,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20241114,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20241114,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20241114,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20241114,A002320,KR7002320000,KOSPI,한진,1101110003668 -20241114,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20241114,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20241114,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20241114,A002390,KR7002390003,KOSPI,한독,1101110037005 -20241114,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20241114,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20241114,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20241114,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20241114,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20241114,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20241114,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20241114,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20241114,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20241114,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20241114,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20241114,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20241114,A002760,KR7002760007,KOSPI,보락,1348110004474 -20241114,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20241114,A002790,KR7002790004,KOSPI,아모레G,1101110026644 -20241114,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20241114,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20241114,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20241114,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20241114,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20241114,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20241114,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20241114,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20241114,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20241114,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20241114,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20241114,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20241114,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20241114,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20241114,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20241114,A003080,KR7003080009,KOSPI,성보화학,1147110000402 -20241114,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20241114,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20241114,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20241114,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20241114,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20241114,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20241114,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20241114,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20241114,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20241114,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20241114,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20241114,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20241114,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20241114,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20241114,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20241114,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20241114,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20241114,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20241114,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20241114,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20241114,A003550,KR7003550001,KOSPI,LG,1101110003543 -20241114,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20241114,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20241114,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20241114,A003610,KR7003610003,KOSPI,방림,1101110035108 -20241114,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20241114,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20241114,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20241114,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20241114,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20241114,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20241114,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20241114,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20241114,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20241114,A003850,KR7003850005,KOSPI,보령,1101110012560 -20241114,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20241114,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20241114,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20241114,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20241114,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20241114,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20241114,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20241114,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20241114,A004140,KR7004140000,KOSPI,동방,1101110124521 -20241114,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20241114,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20241114,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20241114,A004270,KR7004270005,KOSPI,남성,1101110054760 -20241114,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20241114,A004360,KR7004360004,KOSPI,세방,1801110015932 -20241114,A004370,KR7004370003,KOSPI,농심,1101110057574 -20241114,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20241114,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20241114,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20241114,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20241114,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20241114,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20241114,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20241114,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20241114,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20241114,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20241114,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20241114,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20241114,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20241114,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20241114,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20241114,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20241114,A004800,KR7004800009,KOSPI,효성,1101110030497 -20241114,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20241114,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20241114,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20241114,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20241114,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20241114,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20241114,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20241114,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20241114,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20241114,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20241114,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20241114,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20241114,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20241114,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20241114,A005110,KR7005110002,KOSPI,한창,1801110000602 -20241114,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20241114,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20241114,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20241114,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20241114,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20241114,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20241114,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20241114,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20241114,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20241114,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20241114,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20241114,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20241114,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20241114,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20241114,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20241114,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20241114,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20241114,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20241114,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20241114,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20241114,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20241114,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 -20241114,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20241114,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20241114,A005820,KR7005820006,KOSPI,원림,1101110095152 -20241114,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20241114,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20241114,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20241114,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20241114,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20241114,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20241114,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20241114,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20241114,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20241114,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20241114,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20241114,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20241114,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20241114,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20241114,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20241114,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20241114,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20241114,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20241114,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20241114,A006260,KR7006260004,KOSPI,LS,1101110003965 -20241114,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20241114,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20241114,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20241114,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20241114,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20241114,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20241114,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20241114,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20241114,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20241114,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20241114,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20241114,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20241114,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20241114,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20241114,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20241114,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20241114,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20241114,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20241114,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20241114,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20241114,A006980,KR7006980007,KOSPI,우성,1601110001167 -20241114,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20241114,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20241114,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20241114,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20241114,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20241114,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20241114,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20241114,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20241114,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20241114,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20241114,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20241114,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20241114,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20241114,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20241114,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20241114,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20241114,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20241114,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20241114,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20241114,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20241114,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20241114,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 -20241114,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20241114,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20241114,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20241114,A007860,KR7007860000,KOSPI,서연,1101110129026 -20241114,A007980,KR7007980006,KOSPI,TP,1301110010031 -20241114,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20241114,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20241114,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20241114,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20241114,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20241114,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20241114,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20241114,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20241114,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20241114,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20241114,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20241114,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20241114,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20241114,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20241114,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20241114,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20241114,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20241114,A008870,KR7008870008,KOSPI,금비,1201110002022 -20241114,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20241114,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20241114,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20241114,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20241114,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20241114,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20241114,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20241114,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20241114,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20241114,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20241114,A009270,KR7009270000,KOSPI,신원,1101110152770 -20241114,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20241114,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20241114,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20241114,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20241114,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20241114,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20241114,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20241114,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20241114,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20241114,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20241114,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20241114,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20241114,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20241114,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20241114,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20241114,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20241114,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20241114,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20241114,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20241114,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20241114,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20241114,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20241114,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20241114,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20241114,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20241114,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20241114,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20241114,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20241114,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20241114,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20241114,A010280,KR7010280006,KOSDAQ,쌍용정보통신,1101110307870 -20241114,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20241114,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20241114,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20241114,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20241114,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20241114,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20241114,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20241114,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20241114,A010690,KR7010690006,KOSPI,화신,1701110014936 -20241114,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20241114,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20241114,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20241114,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20241114,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20241114,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20241114,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20241114,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20241114,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20241114,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20241114,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20241114,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20241114,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20241114,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20241114,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20241114,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20241114,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20241114,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20241114,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20241114,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20241114,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20241114,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20241114,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20241114,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20241114,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20241114,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20241114,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20241114,A011780,KR7011780004,KOSPI,금호석유,1101110205975 -20241114,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20241114,A011810,KR7011810009,KOSPI,STX,1942110000183 -20241114,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20241114,A012030,KR7012030003,KOSPI,DB,1101110210859 -20241114,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20241114,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20241114,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20241114,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20241114,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20241114,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20241114,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20241114,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20241114,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20241114,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20241114,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20241114,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20241114,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20241114,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20241114,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20241114,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20241114,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20241114,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20241114,A012800,KR7012800009,KOSPI,대창,1301110007137 -20241114,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20241114,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20241114,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20241114,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20241114,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20241114,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20241114,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20241114,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20241114,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20241114,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20241114,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20241114,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20241114,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20241114,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20241114,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20241114,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20241114,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20241114,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20241114,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20241114,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20241114,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20241114,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20241114,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20241114,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20241114,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20241114,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20241114,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20241114,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20241114,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20241114,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20241114,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20241114,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20241114,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20241114,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20241114,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20241114,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20241114,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20241114,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20241114,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20241114,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 -20241114,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20241114,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20241114,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20241114,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20241114,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20241114,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20241114,A016090,KR7016090003,KOSPI,대현,1101110319320 -20241114,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20241114,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20241114,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20241114,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20241114,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20241114,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20241114,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20241114,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20241114,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 -20241114,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20241114,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20241114,A016740,KR7016740003,KOSPI,두올,1101110343957 -20241114,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20241114,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20241114,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20241114,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20241114,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20241114,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20241114,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20241114,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20241114,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20241114,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20241114,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20241114,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20241114,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 -20241114,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20241114,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20241114,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 -20241114,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20241114,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20241114,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20241114,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20241114,A017940,KR7017940008,KOSPI,E1,1101110381387 -20241114,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20241114,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20241114,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20241114,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20241114,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20241114,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20241114,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20241114,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20241114,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20241114,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20241114,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20241114,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20241114,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20241114,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20241114,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20241114,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20241114,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20241114,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20241114,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20241114,A019490,KR7019490002,KOSPI,하이트론,1243210017841 -20241114,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20241114,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20241114,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20241114,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 -20241114,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20241114,A019680,KR7019680008,KOSPI,대교,1101110514029 -20241114,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20241114,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20241114,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20241114,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20241114,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20241114,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20241114,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20241114,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20241114,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20241114,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20241114,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20241114,A021050,KR7021050000,KOSPI,서원,1350110029881 -20241114,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20241114,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20241114,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20241114,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20241114,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20241114,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20241114,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20241114,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20241114,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20241114,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20241114,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20241114,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20241114,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20241114,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20241114,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20241114,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20241114,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20241114,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20241114,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20241114,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20241114,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20241114,A023790,KR7023790009,KOSDAQ,동일철강,1801110002004 -20241114,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20241114,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20241114,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20241114,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20241114,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20241114,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20241114,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20241114,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20241114,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20241114,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20241114,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20241114,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20241114,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20241114,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20241114,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20241114,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20241114,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20241114,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20241114,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20241114,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 -20241114,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20241114,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20241114,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20241114,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20241114,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20241114,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20241114,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20241114,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20241114,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20241114,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20241114,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20241114,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20241114,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20241114,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20241114,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20241114,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20241114,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20241114,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20241114,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20241114,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20241114,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20241114,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20241114,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20241114,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20241114,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20241114,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20241114,A026960,KR7026960005,KOSPI,동서,1101110180888 -20241114,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20241114,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20241114,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20241114,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20241114,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20241114,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20241114,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20241114,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20241114,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20241114,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20241114,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20241114,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20241114,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20241114,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20241114,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20241114,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20241114,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20241114,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20241114,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20241114,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20241114,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20241114,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20241114,A030200,KR7030200000,KOSPI,KT,1101111468754 -20241114,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20241114,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20241114,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20241114,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20241114,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20241114,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20241114,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20241114,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20241114,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20241114,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20241114,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20241114,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20241114,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 -20241114,A031860,KR7031860000,KOSDAQ,에스유홀딩스,1101110260218 -20241114,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20241114,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20241114,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20241114,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20241114,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20241114,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20241114,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20241114,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20241114,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20241114,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20241114,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20241114,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20241114,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20241114,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20241114,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20241114,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20241114,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20241114,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20241114,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20241114,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20241114,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20241114,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20241114,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20241114,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20241114,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20241114,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20241114,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20241114,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20241114,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20241114,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20241114,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20241114,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20241114,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20241114,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20241114,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20241114,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20241114,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20241114,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20241114,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20241114,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20241114,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20241114,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20241114,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20241114,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20241114,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20241114,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20241114,A033920,KR7033920000,KOSPI,무학,1901110002721 -20241114,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20241114,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20241114,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20241114,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20241114,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 -20241114,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20241114,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20241114,A034730,KR7034730002,KOSPI,SK,1101110769583 -20241114,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20241114,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20241114,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20241114,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20241114,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20241114,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20241114,A035150,KR7035150002,KOSPI,백산,1147110003729 -20241114,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20241114,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20241114,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20241114,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20241114,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20241114,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20241114,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20241114,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20241114,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20241114,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20241114,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20241114,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20241114,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20241114,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20241114,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20241114,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20241114,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20241114,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20241114,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 -20241114,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 -20241114,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20241114,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20241114,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20241114,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20241114,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20241114,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20241114,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20241114,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20241114,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20241114,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 -20241114,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20241114,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20241114,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20241114,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20241114,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20241114,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 -20241114,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20241114,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20241114,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20241114,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20241114,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20241114,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20241114,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20241114,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20241114,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20241114,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20241114,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20241114,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20241114,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20241114,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20241114,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20241114,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20241114,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20241114,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20241114,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20241114,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20241114,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20241114,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20241114,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20241114,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20241114,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20241114,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20241114,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 -20241114,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20241114,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20241114,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20241114,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20241114,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20241114,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20241114,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20241114,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20241114,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20241114,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20241114,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20241114,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20241114,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20241114,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20241114,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20241114,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20241114,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20241114,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20241114,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20241114,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20241114,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20241114,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20241114,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20241114,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20241114,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20241114,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20241114,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20241114,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20241114,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20241114,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20241114,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20241114,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20241114,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20241114,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20241114,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20241114,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20241114,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20241114,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20241114,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20241114,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20241114,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20241114,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20241114,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20241114,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20241114,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20241114,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20241114,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20241114,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20241114,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20241114,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20241114,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20241114,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20241114,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20241114,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20241114,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20241114,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20241114,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20241114,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20241114,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20241114,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20241114,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20241114,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20241114,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20241114,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20241114,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20241114,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20241114,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20241114,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20241114,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20241114,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20241114,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20241114,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20241114,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 -20241114,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20241114,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20241114,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20241114,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20241114,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20241114,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20241114,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20241114,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20241114,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20241114,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20241114,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20241114,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20241114,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20241114,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20241114,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20241114,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20241114,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20241114,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20241114,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20241114,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20241114,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20241114,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20241114,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20241114,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20241114,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20241114,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20241114,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20241114,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20241114,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20241114,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20241114,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20241114,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20241114,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20241114,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20241114,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20241114,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20241114,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20241114,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20241114,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20241114,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20241114,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20241114,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20241114,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20241114,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20241114,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20241114,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20241114,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20241114,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20241114,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20241114,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20241114,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20241114,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20241114,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20241114,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20241114,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20241114,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20241114,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20241114,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20241114,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20241114,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20241114,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20241114,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20241114,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20241114,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20241114,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20241114,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20241114,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20241114,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20241114,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20241114,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20241114,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20241114,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20241114,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20241114,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20241114,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20241114,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20241114,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20241114,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20241114,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20241114,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20241114,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20241114,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20241114,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20241114,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20241114,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20241114,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20241114,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20241114,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20241114,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20241114,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20241114,A052300,KR7052300001,KOSDAQ,씨티프라퍼티,1601110048870 -20241114,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20241114,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20241114,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20241114,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20241114,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20241114,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20241114,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20241114,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20241114,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20241114,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20241114,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20241114,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20241114,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20241114,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20241114,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20241114,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20241114,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20241114,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20241114,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20241114,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20241114,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20241114,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20241114,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20241114,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20241114,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20241114,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20241114,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20241114,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20241114,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20241114,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20241114,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20241114,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20241114,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20241114,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20241114,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20241114,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20241114,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20241114,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20241114,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20241114,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20241114,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20241114,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20241114,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20241114,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20241114,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20241114,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20241114,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20241114,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20241114,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20241114,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20241114,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20241114,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20241114,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20241114,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20241114,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20241114,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20241114,A056090,KR7056090004,KOSDAQ,이노시스,1101111453648 -20241114,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20241114,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20241114,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20241114,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20241114,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20241114,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20241114,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20241114,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20241114,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20241114,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20241114,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20241114,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20241114,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20241114,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20241114,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20241114,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20241114,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20241114,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20241114,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20241114,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20241114,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20241114,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20241114,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20241114,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20241114,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20241114,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20241114,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20241114,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20241114,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20241114,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20241114,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20241114,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20241114,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20241114,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20241114,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20241114,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20241114,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20241114,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20241114,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20241114,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20241114,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20241114,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20241114,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20241114,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20241114,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20241114,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20241114,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20241114,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20241114,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20241114,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20241114,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20241114,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20241114,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20241114,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20241114,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 -20241114,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20241114,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20241114,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20241114,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20241114,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20241114,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20241114,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20241114,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20241114,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20241114,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20241114,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20241114,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20241114,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20241114,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20241114,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20241114,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20241114,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20241114,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20241114,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20241114,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20241114,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20241114,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20241114,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20241114,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20241114,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20241114,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20241114,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20241114,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20241114,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20241114,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20241114,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20241114,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20241114,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20241114,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20241114,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20241114,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20241114,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20241114,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20241114,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20241114,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20241114,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20241114,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20241114,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20241114,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20241114,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20241114,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20241114,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20241114,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20241114,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20241114,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20241114,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20241114,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20241114,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20241114,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20241114,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20241114,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20241114,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20241114,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20241114,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20241114,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20241114,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20241114,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20241114,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20241114,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20241114,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20241114,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20241114,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20241114,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20241114,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20241114,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20241114,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20241114,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20241114,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20241114,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20241114,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20241114,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20241114,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20241114,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20241114,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20241114,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20241114,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20241114,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20241114,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20241114,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20241114,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20241114,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20241114,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20241114,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20241114,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20241114,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20241114,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20241114,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20241114,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20241114,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20241114,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20241114,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20241114,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20241114,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20241114,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20241114,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20241114,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20241114,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20241114,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20241114,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20241114,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20241114,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20241114,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20241114,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20241114,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20241114,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20241114,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20241114,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20241114,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20241114,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20241114,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20241114,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20241114,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20241114,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20241114,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20241114,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20241114,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20241114,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20241114,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20241114,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20241114,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20241114,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20241114,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20241114,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20241114,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20241114,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20241114,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20241114,A076340,KR7076340009,KONEX,관악산업,1101111569817 -20241114,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20241114,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20241114,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20241114,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20241114,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20241114,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20241114,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20241114,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20241114,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20241114,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20241114,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20241114,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20241114,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20241114,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20241114,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20241114,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20241114,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20241114,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20241114,A078930,KR7078930005,KOSPI,GS,1101113045112 -20241114,A078940,KR7078940004,KOSDAQ,퀀타피아,1201110350124 -20241114,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20241114,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20241114,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20241114,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20241114,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20241114,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20241114,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20241114,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20241114,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20241114,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20241114,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20241114,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20241114,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20241114,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20241114,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20241114,A080000,KR7080000003,KOSDAQ,에스엔유,1101111515191 -20241114,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20241114,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20241114,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20241114,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20241114,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20241114,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20241114,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20241114,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20241114,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20241114,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20241114,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20241114,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20241114,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 -20241114,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20241114,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20241114,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20241114,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20241114,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20241114,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20241114,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20241114,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20241114,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20241114,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20241114,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20241114,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20241114,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20241114,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20241114,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20241114,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20241114,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20241114,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20241114,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20241114,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20241114,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20241114,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20241114,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20241114,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20241114,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20241114,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20241114,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20241114,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20241114,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20241114,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20241114,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20241114,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20241114,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20241114,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20241114,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20241114,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20241114,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20241114,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20241114,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20241114,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20241114,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20241114,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20241114,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20241114,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20241114,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20241114,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20241114,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20241114,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20241114,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20241114,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20241114,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20241114,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20241114,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20241114,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20241114,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20241114,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20241114,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20241114,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20241114,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20241114,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20241114,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20241114,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20241114,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20241114,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20241114,A088790,KR7088790001,KOSPI,진도,1101113411024 -20241114,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20241114,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20241114,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20241114,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20241114,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20241114,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20241114,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20241114,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20241114,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20241114,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20241114,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 -20241114,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20241114,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20241114,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20241114,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20241114,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20241114,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20241114,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20241114,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20241114,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20241114,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20241114,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20241114,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20241114,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20241114,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20241114,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20241114,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20241114,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20241114,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20241114,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20241114,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20241114,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20241114,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20241114,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20241114,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20241114,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20241114,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20241114,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20241114,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20241114,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20241114,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20241114,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20241114,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20241114,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20241114,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20241114,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20241114,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20241114,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20241114,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20241114,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20241114,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 -20241114,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20241114,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20241114,A093050,KR7093050003,KOSPI,LF,1101113555187 -20241114,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20241114,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20241114,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20241114,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20241114,A093370,KR7093370005,KOSPI,후성,1314110189425 -20241114,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20241114,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20241114,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20241114,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20241114,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20241114,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20241114,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20241114,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20241114,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20241114,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20241114,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20241114,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20241114,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20241114,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20241114,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20241114,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20241114,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20241114,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20241114,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20241114,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20241114,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20241114,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20241114,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20241114,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20241114,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20241114,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20241114,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20241114,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20241114,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20241114,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20241114,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20241114,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20241114,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20241114,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20241114,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20241114,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20241114,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20241114,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20241114,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20241114,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20241114,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20241114,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20241114,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20241114,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20241114,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20241114,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20241114,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20241114,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20241114,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20241114,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20241114,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20241114,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20241114,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20241114,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20241114,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20241114,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20241114,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20241114,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20241114,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20241114,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20241114,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20241114,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20241114,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20241114,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20241114,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20241114,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20241114,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20241114,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20241114,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20241114,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20241114,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20241114,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20241114,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20241114,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20241114,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20241114,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20241114,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20241114,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20241114,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20241114,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20241114,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20241114,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20241114,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20241114,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20241114,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20241114,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20241114,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20241114,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20241114,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20241114,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20241114,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20241114,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20241114,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20241114,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20241114,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20241114,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20241114,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20241114,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20241114,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20241114,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20241114,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20241114,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20241114,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20241114,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20241114,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20241114,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20241114,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20241114,A105840,KR7105840003,KOSPI,우진,1345110001814 -20241114,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 -20241114,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20241114,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20241114,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20241114,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20241114,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20241114,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20241114,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20241114,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20241114,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20241114,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20241114,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20241114,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20241114,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20241114,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20241114,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20241114,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20241114,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20241114,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20241114,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20241114,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20241114,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20241114,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20241114,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20241114,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20241114,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20241114,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20241114,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20241114,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20241114,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20241114,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20241114,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20241114,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20241114,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20241114,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20241114,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20241114,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20241114,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20241114,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20241114,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20241114,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20241114,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20241114,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20241114,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20241114,A115390,KR7115390007,KOSPI,락앤락,1648110035647 -20241114,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20241114,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20241114,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20241114,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20241114,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20241114,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20241114,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20241114,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20241114,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20241114,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 -20241114,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20241114,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20241114,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20241114,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20241114,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20241114,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20241114,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20241114,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20241114,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20241114,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20241114,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20241114,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20241114,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 -20241114,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20241114,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20241114,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20241114,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20241114,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20241114,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20241114,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20241114,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20241114,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20241114,A122830,KR7122830003,KONEX,원포유,1101111532286 -20241114,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20241114,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20241114,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20241114,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20241114,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20241114,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20241114,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20241114,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20241114,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20241114,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20241114,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20241114,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20241114,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20241114,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20241114,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20241114,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 -20241114,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20241114,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20241114,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20241114,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20241114,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20241114,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20241114,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20241114,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20241114,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20241114,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20241114,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 -20241114,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20241114,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20241114,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20241114,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20241114,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20241114,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20241114,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20241114,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20241114,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20241114,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20241114,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20241114,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20241114,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20241114,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20241114,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20241114,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20241114,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20241114,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20241114,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20241114,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20241114,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20241114,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20241114,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20241114,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20241114,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20241114,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20241114,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20241114,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20241114,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20241114,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20241114,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20241114,A136490,KR7136490000,KOSPI,선진,1344110046664 -20241114,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 -20241114,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20241114,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20241114,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20241114,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20241114,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20241114,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20241114,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20241114,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20241114,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20241114,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20241114,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20241114,A138580,KR7138580006,KOSDAQ,비즈니스온,1101113805293 -20241114,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20241114,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20241114,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20241114,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 -20241114,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20241114,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20241114,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20241114,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20241114,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20241114,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20241114,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20241114,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20241114,A140660,KR7140660002,KONEX,위월드,1601110101024 -20241114,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20241114,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20241114,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20241114,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20241114,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20241114,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20241114,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20241114,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20241114,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20241114,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20241114,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20241114,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20241114,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20241114,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20241114,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20241114,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20241114,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20241114,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20241114,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20241114,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20241114,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20241114,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20241114,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20241114,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20241114,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20241114,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20241114,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20241114,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20241114,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20241114,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20241114,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20241114,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20241114,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20241114,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20241114,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20241114,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20241114,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20241114,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20241114,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20241114,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20241114,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20241114,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20241114,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20241114,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20241114,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20241114,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20241114,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20241114,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20241114,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20241114,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20241114,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20241114,A160600,KR7160600003,KOSDAQ,이큐셀,1244110067216 -20241114,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20241114,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20241114,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20241114,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20241114,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20241114,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20241114,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20241114,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20241114,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20241114,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20241114,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20241114,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20241114,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20241114,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20241114,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 -20241114,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20241114,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20241114,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20241114,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20241114,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20241114,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20241114,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20241114,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20241114,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20241114,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20241114,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20241114,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20241114,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20241114,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20241114,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20241114,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20241114,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20241114,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20241114,A176750,KR7176750008,KONEX,듀켐바이오,1101112647604 -20241114,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20241114,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20241114,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20241114,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20241114,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20241114,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20241114,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20241114,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20241114,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20241114,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20241114,A180060,KR7180060006,KONEX,탑선,1601110248652 -20241114,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20241114,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20241114,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20241114,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20241114,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20241114,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20241114,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20241114,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20241114,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20241114,A185190,KR7185190006,KONEX,수프로,1101112035130 -20241114,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20241114,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20241114,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20241114,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20241114,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20241114,A187420,KR7187420005,KOSDAQ,제노포커스,1601110095821 -20241114,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20241114,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20241114,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 -20241114,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20241114,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20241114,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20241114,A189350,KR7189350002,KONEX,코셋,2101110025083 -20241114,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20241114,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20241114,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20241114,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20241114,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20241114,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20241114,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20241114,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20241114,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20241114,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20241114,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20241114,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20241114,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 -20241114,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20241114,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20241114,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20241114,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20241114,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20241114,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20241114,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20241114,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20241114,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20241114,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20241114,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20241114,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20241114,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 -20241114,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20241114,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20241114,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20241114,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20241114,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20241114,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20241114,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20241114,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20241114,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20241114,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20241114,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20241114,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20241114,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20241114,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20241114,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20241114,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20241114,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20241114,A200350,KR7200350007,KOSDAQ,래몽래인,1101113629841 -20241114,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20241114,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20241114,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20241114,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20241114,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20241114,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20241114,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20241114,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20241114,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20241114,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 -20241114,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20241114,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20241114,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20241114,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20241114,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20241114,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20241114,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20241114,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20241114,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20241114,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20241114,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20241114,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20241114,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 -20241114,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20241114,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20241114,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20241114,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20241114,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20241114,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20241114,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20241114,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20241114,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20241114,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20241114,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20241114,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20241114,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20241114,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 -20241114,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20241114,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20241114,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20241114,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20241114,A210120,KR7210120002,KOSDAQ,빅텐츠,1101112753873 -20241114,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20241114,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20241114,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20241114,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20241114,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20241114,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20241114,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20241114,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20241114,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20241114,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20241114,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20241114,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20241114,A214310,KR7214310005,KOSDAQ,에스엘에너지,1311110191004 -20241114,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20241114,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20241114,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20241114,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20241114,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20241114,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20241114,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20241114,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20241114,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20241114,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 -20241114,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20241114,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 -20241114,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20241114,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20241114,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20241114,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20241114,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20241114,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20241114,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20241114,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20241114,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20241114,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20241114,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20241114,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20241114,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20241114,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20241114,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20241114,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20241114,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20241114,A217620,KR7217620004,KOSDAQ,디딤이앤에프,1101115680643 -20241114,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20241114,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20241114,A217880,KR7217880004,KONEX,틸론,1101112304387 -20241114,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20241114,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20241114,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20241114,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20241114,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20241114,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20241114,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20241114,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20241114,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20241114,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20241114,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20241114,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20241114,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20241114,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20241114,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20241114,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20241114,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20241114,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20241114,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20241114,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20241114,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20241114,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20241114,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20241114,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20241114,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20241114,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20241114,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20241114,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20241114,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20241114,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20241114,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20241114,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20241114,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20241114,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20241114,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20241114,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20241114,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20241114,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20241114,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20241114,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20241114,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20241114,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20241114,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20241114,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20241114,A227420,KR7227420007,KONEX,도부마스크,1101113623348 -20241114,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20241114,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20241114,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20241114,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20241114,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20241114,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20241114,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20241114,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20241114,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20241114,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20241114,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20241114,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20241114,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20241114,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20241114,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20241114,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20241114,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20241114,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20241114,A233990,KR7233990001,KONEX,질경이,1101115093862 -20241114,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20241114,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20241114,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20241114,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20241114,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20241114,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20241114,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20241114,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20241114,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20241114,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20241114,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20241114,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20241114,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20241114,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20241114,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20241114,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20241114,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20241114,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20241114,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20241114,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20241114,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20241114,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20241114,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20241114,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20241114,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20241114,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20241114,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20241114,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20241114,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20241114,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20241114,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20241114,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20241114,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20241114,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20241114,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20241114,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20241114,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20241114,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20241114,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20241114,A243870,KR7243870003,KONEX,굿센,1101113091107 -20241114,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20241114,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20241114,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20241114,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20241114,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20241114,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20241114,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20241114,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20241114,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20241114,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20241114,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20241114,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20241114,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20241114,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20241114,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20241114,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20241114,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20241114,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20241114,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20241114,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20241114,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20241114,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20241114,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20241114,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20241114,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20241114,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20241114,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20241114,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20241114,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20241114,A253610,KR7253610000,KONEX,루트락,1211110269473 -20241114,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20241114,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20241114,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20241114,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20241114,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20241114,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20241114,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20241114,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20241114,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20241114,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 -20241114,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20241114,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20241114,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20241114,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20241114,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20241114,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20241114,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20241114,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20241114,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20241114,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20241114,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20241114,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20241114,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20241114,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20241114,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20241114,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20241114,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20241114,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20241114,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20241114,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20241114,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20241114,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20241114,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20241114,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20241114,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20241114,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20241114,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20241114,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20241114,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20241114,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20241114,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20241114,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20241114,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20241114,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20241114,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20241114,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20241114,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20241114,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20241114,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20241114,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20241114,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20241114,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20241114,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20241114,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20241114,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20241114,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20241114,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20241114,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20241114,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20241114,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20241114,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20241114,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 -20241114,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20241114,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20241114,A270520,KR7270520000,KOSDAQ,지오릿에너지,1101116383543 -20241114,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20241114,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20241114,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20241114,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20241114,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20241114,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20241114,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20241114,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20241114,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20241114,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20241114,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20241114,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20241114,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20241114,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20241114,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20241114,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20241114,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20241114,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20241114,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 -20241114,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20241114,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20241114,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20241114,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20241114,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20241114,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20241114,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20241114,A278990,KR7278990007,KONEX,EMB,1341110364153 -20241114,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20241114,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20241114,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20241114,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20241114,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20241114,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20241114,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20241114,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20241114,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20241114,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20241114,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20241114,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20241114,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20241114,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20241114,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 -20241114,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20241114,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20241114,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20241114,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20241114,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20241114,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20241114,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20241114,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20241114,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20241114,A289860,KR7289860009,KONEX,지슨,1801110317619 -20241114,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20241114,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20241114,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20241114,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20241114,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20241114,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20241114,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20241114,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20241114,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20241114,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20241114,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20241114,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20241114,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20241114,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20241114,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20241114,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20241114,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20241114,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20241114,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20241114,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20241114,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20241114,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20241114,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20241114,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20241114,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20241114,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20241114,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20241114,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20241114,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20241114,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20241114,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20241114,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20241114,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20241114,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20241114,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20241114,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20241114,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20241114,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20241114,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20241114,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20241114,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20241114,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20241114,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20241114,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20241114,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20241114,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20241114,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20241114,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20241114,A299910,KR7299910000,KOSDAQ,애닉,1101115131886 -20241114,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20241114,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20241114,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20241114,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20241114,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20241114,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20241114,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20241114,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20241114,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20241114,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20241114,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20241114,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20241114,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20241114,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20241114,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20241114,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20241114,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20241114,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20241114,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 -20241114,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20241114,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20241114,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20241114,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20241114,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20241114,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20241114,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 -20241114,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20241114,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20241114,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20241114,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20241114,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20241114,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20241114,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20241114,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20241114,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20241114,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20241114,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20241114,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20241114,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20241114,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20241114,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20241114,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20241114,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20241114,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20241114,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20241114,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20241114,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20241114,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20241114,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20241114,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20241114,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20241114,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20241114,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20241114,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20241114,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20241114,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20241114,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20241114,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20241114,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20241114,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20241114,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20241114,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20241114,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20241114,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20241114,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20241114,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20241114,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20241114,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20241114,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20241114,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 -20241114,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20241114,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 -20241114,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20241114,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20241114,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20241114,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20241114,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20241114,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20241114,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20241114,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20241114,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20241114,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20241114,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20241114,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20241114,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20241114,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20241114,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20241114,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20241114,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20241114,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20241114,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20241114,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 -20241114,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20241114,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20241114,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20241114,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20241114,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20241114,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 -20241114,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20241114,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20241114,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20241114,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20241114,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20241114,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20241114,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20241114,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20241114,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20241114,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20241114,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20241114,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20241114,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20241114,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20241114,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20241114,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 -20241114,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20241114,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20241114,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20241114,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20241114,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20241114,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20241114,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20241114,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20241114,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 -20241114,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20241114,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20241114,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20241114,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20241114,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20241114,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20241114,A346010,KR7346010002,KONEX,타이드,1101114449694 -20241114,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20241114,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 -20241114,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20241114,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20241114,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20241114,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20241114,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20241114,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20241114,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20241114,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20241114,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20241114,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20241114,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20241114,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20241114,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20241114,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20241114,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20241114,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20241114,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20241114,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20241114,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20241114,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20241114,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20241114,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 -20241114,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20241114,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20241114,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20241114,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20241114,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20241114,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20241114,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20241114,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20241114,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20241114,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20241114,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20241114,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20241114,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20241114,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20241114,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20241114,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20241114,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20241114,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20241114,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20241114,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20241114,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20241114,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20241114,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20241114,A357880,KR7357880004,KOSDAQ,비트나인,1101115255214 -20241114,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20241114,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20241114,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20241114,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20241114,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20241114,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20241114,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20241114,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20241114,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20241114,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20241114,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20241114,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20241114,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20241114,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20241114,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20241114,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20241114,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20241114,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20241114,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20241114,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20241114,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20241114,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20241114,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20241114,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20241114,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 -20241114,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20241114,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20241114,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20241114,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20241114,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20241114,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20241114,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20241114,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20241114,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20241114,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20241114,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20241114,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20241114,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 -20241114,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20241114,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20241114,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20241114,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20241114,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20241114,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 -20241114,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20241114,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20241114,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20241114,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20241114,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20241114,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20241114,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20241114,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20241114,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20241114,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20241114,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20241114,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20241114,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20241114,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20241114,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20241114,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20241114,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20241114,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20241114,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20241114,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20241114,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20241114,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20241114,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20241114,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20241114,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20241114,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20241114,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20241114,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20241114,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20241114,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20241114,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20241114,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20241114,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20241114,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20241114,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20241114,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20241114,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20241114,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20241114,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20241114,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20241114,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20241114,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20241114,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20241114,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20241114,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20241114,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20241114,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20241114,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20241114,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20241114,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20241114,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20241114,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20241114,A402420,KR7402420004,KONEX,켈스,1311110511690 -20241114,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20241114,A403360,KR7403360001,KONEX,라피치,1101113334101 -20241114,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20241114,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20241114,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20241114,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20241114,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20241114,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20241114,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20241114,A406760,KR7406760009,KOSDAQ,하나금융21호스팩,1101118051990 -20241114,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20241114,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20241114,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20241114,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20241114,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20241114,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20241114,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20241114,A412930,KR7412930000,KOSDAQ,미래에셋비전스팩1호,1101118103501 -20241114,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20241114,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 -20241114,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20241114,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20241114,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20241114,A415580,KR7415580000,KOSDAQ,상상인제3호스팩,1101118127733 -20241114,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20241114,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20241114,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20241114,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20241114,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20241114,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20241114,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20241114,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20241114,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20241114,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20241114,A418170,KR7418170007,KOSDAQ,하나금융22호스팩,1101118164959 -20241114,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 -20241114,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20241114,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20241114,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20241114,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20241114,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20241114,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 -20241114,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20241114,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20241114,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20241114,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20241114,A419700,KR7419700000,KONEX,이브이파킹서비스,1101118011754 -20241114,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20241114,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20241114,A421800,KR7421800004,KOSDAQ,교보12호스팩,1101118199592 -20241114,A422040,KR7422040006,KOSDAQ,엔에이치스팩23호,1101118203195 -20241114,A424140,KR7424140002,KOSDAQ,케이비제21호스팩,1101118228987 -20241114,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20241114,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20241114,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20241114,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20241114,A425290,KR7425290004,KOSDAQ,삼성스팩6호,1101118237201 -20241114,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20241114,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20241114,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20241114,A430460,KR7430460006,KOSDAQ,한화플러스제3호스팩,1101118282602 -20241114,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20241114,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 -20241114,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20241114,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20241114,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20241114,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20241114,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20241114,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 -20241114,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20241114,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20241114,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20241114,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20241114,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20241114,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20241114,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20241114,A438220,KR7438220006,KOSDAQ,대신밸런스제13호스팩,1101118357934 -20241114,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20241114,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20241114,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20241114,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20241114,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20241114,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20241114,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20241114,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20241114,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20241114,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20241114,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20241114,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20241114,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20241114,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20241114,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20241114,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20241114,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20241114,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20241114,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20241114,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20241114,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20241114,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20241114,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20241114,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20241114,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20241114,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20241114,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20241114,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20241114,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20241114,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20241114,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20241114,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 -20241114,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20241114,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20241114,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20241114,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20241114,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20241114,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20241114,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20241114,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20241114,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20241114,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20241114,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20241114,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 -20241114,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20241114,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20241114,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20241114,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20241114,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20241114,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 -20241114,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20241114,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20241114,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20241114,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20241114,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20241114,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20241114,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20241114,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20241114,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20241114,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20241114,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20241114,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20241114,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20241114,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20241114,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20241114,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20241114,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20241114,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20241114,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20241114,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20241114,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20241114,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20241114,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20241114,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20241114,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20241114,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20241114,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20241114,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20241114,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20241114,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20241114,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20241114,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20241114,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20241114,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20241114,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20241114,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20241114,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20241114,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20241114,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20241114,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20241114,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 -20241114,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20241114,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20241114,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20241114,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20241114,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20241114,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20241114,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20241114,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20241114,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20241114,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20241114,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20241114,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20241114,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20241114,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20241114,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20241114,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20241114,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20241114,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20241114,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20241114,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20241114,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20241114,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20241114,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20241114,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20241114,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20241114,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20241114,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20241114,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20241114,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20241114,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20241114,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20241114,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20241114,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20241114,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20241114,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20241114,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20241114,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20241114,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20241114,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20241114,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20241114,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20241114,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20241114,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20241114,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20241114,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20241114,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20241114,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20241114,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20241114,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20241114,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20241114,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20241114,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20241114,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20241114,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20241114,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20241114,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20241114,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20241114,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20241114,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20241114,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 -20241114,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20241114,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20241114,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20241114,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20241114,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20241114,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20241114,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20241114,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20241114,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20241114,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20241114,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20241114,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20241114,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20241114,A489790,KR7489790006,KOSPI,한화인더스트리얼솔루션즈,1311110745562 +20241115,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20241115,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20241115,A000050,KR7000050005,KOSPI,경방,1101110013287 +20241115,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20241115,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20241115,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20241115,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20241115,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20241115,A000150,KR7000150003,KOSPI,두산,1101110013774 +20241115,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20241115,A000210,KR7000210005,KOSPI,DL,1101110084915 +20241115,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20241115,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20241115,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20241115,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20241115,A000270,KR7000270009,KOSPI,기아,1101110037998 +20241115,A000300,KR7000300004,KOSPI,대유플러스,1101110085541 +20241115,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20241115,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20241115,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20241115,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20241115,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20241115,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20241115,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20241115,A000490,KR7000490003,KOSPI,대동,1911110000104 +20241115,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20241115,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20241115,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20241115,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20241115,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20241115,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20241115,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20241115,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20241115,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20241115,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20241115,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20241115,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20241115,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20241115,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20241115,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20241115,A000880,KR7000880005,KOSPI,한화,1101110002959 +20241115,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20241115,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20241115,A000950,KR7000950006,KOSPI,전방,1101110005664 +20241115,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20241115,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20241115,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20241115,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20241115,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20241115,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20241115,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20241115,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20241115,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20241115,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20241115,A001140,KR7001140003,KOSPI,국보,1101110296073 +20241115,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20241115,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20241115,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20241115,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20241115,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20241115,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20241115,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20241115,A001340,KR7001340009,KOSPI,백광산업,1101110003709 +20241115,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20241115,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20241115,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20241115,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20241115,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20241115,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20241115,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20241115,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20241115,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20241115,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20241115,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20241115,A001520,KR7001520006,KOSPI,동양,1101110005333 +20241115,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20241115,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20241115,A001550,KR7001550003,KOSPI,조비,1101110086599 +20241115,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20241115,A001570,KR7001570001,KOSPI,금양,1801110003101 +20241115,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20241115,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20241115,A001680,KR7001680008,KOSPI,대상,1101110327125 +20241115,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20241115,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20241115,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20241115,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20241115,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20241115,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20241115,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20241115,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20241115,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20241115,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20241115,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20241115,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20241115,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20241115,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20241115,A002100,KR7002100006,KOSPI,경농,1101110089395 +20241115,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20241115,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20241115,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20241115,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20241115,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20241115,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20241115,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20241115,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20241115,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20241115,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20241115,A002320,KR7002320000,KOSPI,한진,1101110003668 +20241115,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20241115,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20241115,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20241115,A002390,KR7002390003,KOSPI,한독,1101110037005 +20241115,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20241115,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20241115,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20241115,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20241115,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20241115,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20241115,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20241115,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20241115,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20241115,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20241115,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20241115,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20241115,A002760,KR7002760007,KOSPI,보락,1348110004474 +20241115,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20241115,A002790,KR7002790004,KOSPI,아모레G,1101110026644 +20241115,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20241115,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20241115,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20241115,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20241115,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20241115,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20241115,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20241115,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20241115,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20241115,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20241115,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20241115,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20241115,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20241115,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20241115,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20241115,A003080,KR7003080009,KOSPI,성보화학,1147110000402 +20241115,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20241115,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20241115,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20241115,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20241115,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20241115,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20241115,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20241115,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20241115,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20241115,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20241115,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20241115,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20241115,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20241115,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20241115,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20241115,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20241115,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20241115,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20241115,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20241115,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20241115,A003550,KR7003550001,KOSPI,LG,1101110003543 +20241115,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20241115,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20241115,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20241115,A003610,KR7003610003,KOSPI,방림,1101110035108 +20241115,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20241115,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20241115,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20241115,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20241115,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20241115,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20241115,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20241115,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20241115,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20241115,A003850,KR7003850005,KOSPI,보령,1101110012560 +20241115,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20241115,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20241115,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20241115,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20241115,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20241115,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20241115,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20241115,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20241115,A004140,KR7004140000,KOSPI,동방,1101110124521 +20241115,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20241115,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20241115,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20241115,A004270,KR7004270005,KOSPI,남성,1101110054760 +20241115,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20241115,A004360,KR7004360004,KOSPI,세방,1801110015932 +20241115,A004370,KR7004370003,KOSPI,농심,1101110057574 +20241115,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20241115,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20241115,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20241115,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20241115,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20241115,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20241115,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20241115,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20241115,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20241115,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20241115,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20241115,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20241115,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20241115,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20241115,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20241115,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20241115,A004800,KR7004800009,KOSPI,효성,1101110030497 +20241115,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20241115,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20241115,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20241115,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20241115,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20241115,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20241115,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20241115,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20241115,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20241115,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20241115,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20241115,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20241115,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20241115,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20241115,A005110,KR7005110002,KOSPI,한창,1801110000602 +20241115,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20241115,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20241115,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20241115,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20241115,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20241115,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20241115,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20241115,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20241115,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20241115,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20241115,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20241115,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20241115,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20241115,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20241115,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20241115,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20241115,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20241115,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20241115,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20241115,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20241115,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20241115,A005750,KR7005750005,KOSPI,대림B&Co,1942110000018 +20241115,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20241115,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20241115,A005820,KR7005820006,KOSPI,원림,1101110095152 +20241115,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20241115,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20241115,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20241115,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20241115,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20241115,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20241115,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20241115,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20241115,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20241115,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20241115,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20241115,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20241115,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20241115,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20241115,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20241115,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20241115,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20241115,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20241115,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20241115,A006260,KR7006260004,KOSPI,LS,1101110003965 +20241115,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20241115,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20241115,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20241115,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20241115,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20241115,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20241115,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20241115,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20241115,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20241115,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20241115,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20241115,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20241115,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20241115,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20241115,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20241115,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20241115,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20241115,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20241115,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20241115,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20241115,A006980,KR7006980007,KOSPI,우성,1601110001167 +20241115,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20241115,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20241115,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20241115,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20241115,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20241115,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20241115,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20241115,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20241115,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20241115,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20241115,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20241115,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20241115,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20241115,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20241115,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20241115,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20241115,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20241115,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20241115,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20241115,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20241115,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20241115,A007720,KR7007720006,KOSDAQ,대명소노시즌,1801110068668 +20241115,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20241115,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20241115,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20241115,A007860,KR7007860000,KOSPI,서연,1101110129026 +20241115,A007980,KR7007980006,KOSPI,TP,1301110010031 +20241115,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20241115,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20241115,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20241115,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20241115,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20241115,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20241115,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20241115,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20241115,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20241115,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20241115,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20241115,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20241115,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20241115,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20241115,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20241115,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20241115,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20241115,A008870,KR7008870008,KOSPI,금비,1201110002022 +20241115,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20241115,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20241115,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20241115,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20241115,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20241115,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20241115,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20241115,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20241115,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20241115,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20241115,A009270,KR7009270000,KOSPI,신원,1101110152770 +20241115,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20241115,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20241115,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20241115,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20241115,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20241115,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20241115,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20241115,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20241115,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20241115,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20241115,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20241115,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20241115,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20241115,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20241115,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20241115,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20241115,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20241115,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20241115,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20241115,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20241115,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20241115,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20241115,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20241115,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20241115,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20241115,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20241115,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20241115,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20241115,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20241115,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20241115,A010280,KR7010280006,KOSDAQ,쌍용정보통신,1101110307870 +20241115,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20241115,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20241115,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20241115,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20241115,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20241115,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20241115,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20241115,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20241115,A010690,KR7010690006,KOSPI,화신,1701110014936 +20241115,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20241115,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20241115,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20241115,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20241115,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20241115,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20241115,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20241115,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20241115,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20241115,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20241115,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20241115,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20241115,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20241115,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20241115,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20241115,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20241115,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20241115,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20241115,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20241115,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20241115,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20241115,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20241115,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20241115,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20241115,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20241115,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20241115,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20241115,A011780,KR7011780004,KOSPI,금호석유,1101110205975 +20241115,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20241115,A011810,KR7011810009,KOSPI,STX,1942110000183 +20241115,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20241115,A012030,KR7012030003,KOSPI,DB,1101110210859 +20241115,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20241115,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20241115,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20241115,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20241115,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20241115,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20241115,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20241115,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20241115,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20241115,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20241115,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20241115,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20241115,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20241115,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20241115,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20241115,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20241115,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20241115,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20241115,A012800,KR7012800009,KOSPI,대창,1301110007137 +20241115,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20241115,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20241115,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20241115,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20241115,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20241115,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20241115,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20241115,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20241115,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20241115,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20241115,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20241115,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20241115,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20241115,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20241115,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20241115,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20241115,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20241115,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20241115,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20241115,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20241115,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20241115,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20241115,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20241115,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20241115,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20241115,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20241115,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20241115,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20241115,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20241115,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20241115,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20241115,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20241115,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20241115,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20241115,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20241115,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20241115,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20241115,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20241115,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20241115,A015360,KR7015360001,KOSPI,예스코홀딩스,1101110290778 +20241115,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20241115,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20241115,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20241115,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20241115,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20241115,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20241115,A016090,KR7016090003,KOSPI,대현,1101110319320 +20241115,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20241115,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20241115,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20241115,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20241115,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20241115,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20241115,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20241115,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20241115,A016610,KR7016610008,KOSPI,DB금융투자,1101110339956 +20241115,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20241115,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20241115,A016740,KR7016740003,KOSPI,두올,1101110343957 +20241115,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20241115,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20241115,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20241115,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20241115,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20241115,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20241115,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20241115,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20241115,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20241115,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20241115,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20241115,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20241115,A017550,KR7017550005,KOSPI,수산중공업,1348110002981 +20241115,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20241115,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20241115,A017800,KR7017800004,KOSPI,현대엘리베이,1344110001519 +20241115,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20241115,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20241115,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20241115,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20241115,A017940,KR7017940008,KOSPI,E1,1101110381387 +20241115,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20241115,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20241115,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20241115,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20241115,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20241115,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20241115,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20241115,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20241115,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20241115,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20241115,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20241115,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20241115,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20241115,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20241115,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20241115,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20241115,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20241115,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20241115,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20241115,A019490,KR7019490002,KOSPI,하이트론,1243210017841 +20241115,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20241115,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20241115,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20241115,A019590,KR7019590009,KOSDAQ,엠벤처투자,1101110512049 +20241115,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20241115,A019680,KR7019680008,KOSPI,대교,1101110514029 +20241115,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20241115,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20241115,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20241115,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20241115,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20241115,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20241115,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20241115,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20241115,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20241115,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20241115,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20241115,A021050,KR7021050000,KOSPI,서원,1350110029881 +20241115,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20241115,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20241115,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20241115,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20241115,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20241115,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20241115,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20241115,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20241115,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20241115,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20241115,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20241115,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20241115,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20241115,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20241115,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20241115,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20241115,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20241115,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20241115,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20241115,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20241115,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20241115,A023790,KR7023790009,KOSDAQ,동일철강,1801110002004 +20241115,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20241115,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20241115,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20241115,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20241115,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20241115,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20241115,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20241115,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20241115,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20241115,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20241115,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20241115,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20241115,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20241115,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20241115,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20241115,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20241115,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20241115,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20241115,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20241115,A024900,KR7024900003,KOSPI,덕양산업,1812110000922 +20241115,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20241115,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20241115,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20241115,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20241115,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20241115,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20241115,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20241115,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20241115,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20241115,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20241115,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20241115,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20241115,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20241115,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20241115,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20241115,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20241115,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20241115,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20241115,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20241115,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20241115,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20241115,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20241115,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20241115,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20241115,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20241115,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20241115,A026960,KR7026960005,KOSPI,동서,1101110180888 +20241115,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20241115,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20241115,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20241115,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20241115,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20241115,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20241115,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20241115,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20241115,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20241115,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20241115,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20241115,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20241115,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20241115,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20241115,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20241115,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20241115,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20241115,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20241115,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20241115,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20241115,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20241115,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20241115,A030200,KR7030200000,KOSPI,KT,1101111468754 +20241115,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20241115,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20241115,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20241115,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20241115,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20241115,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20241115,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20241115,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20241115,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20241115,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20241115,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20241115,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20241115,A031820,KR7031820004,KOSPI,콤텍시스템,1101110414126 +20241115,A031860,KR7031860000,KOSDAQ,에스유홀딩스,1101110260218 +20241115,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20241115,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20241115,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20241115,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20241115,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20241115,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20241115,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20241115,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20241115,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20241115,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20241115,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20241115,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20241115,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20241115,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20241115,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20241115,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20241115,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20241115,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20241115,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20241115,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20241115,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20241115,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20241115,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20241115,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20241115,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20241115,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20241115,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20241115,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20241115,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20241115,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20241115,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20241115,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20241115,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20241115,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20241115,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20241115,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20241115,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20241115,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20241115,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20241115,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20241115,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20241115,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20241115,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20241115,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20241115,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20241115,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20241115,A033920,KR7033920000,KOSPI,무학,1901110002721 +20241115,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20241115,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20241115,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20241115,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20241115,A034300,KR7034300004,KOSPI,신세계건설,1101110759493 +20241115,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20241115,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20241115,A034730,KR7034730002,KOSPI,SK,1101110769583 +20241115,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20241115,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20241115,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20241115,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20241115,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20241115,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20241115,A035150,KR7035150002,KOSPI,백산,1147110003729 +20241115,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20241115,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20241115,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20241115,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20241115,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20241115,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20241115,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20241115,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20241115,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20241115,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20241115,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20241115,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20241115,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20241115,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20241115,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20241115,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20241115,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20241115,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20241115,A036120,KR7036120004,KOSDAQ,SCI평가정보,1101110853419 +20241115,A036170,KR7036170009,KOSDAQ,클라우드에어,1301110023349 +20241115,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20241115,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20241115,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20241115,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20241115,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20241115,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20241115,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20241115,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20241115,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20241115,A036560,KR7036560001,KOSDAQ,영풍정밀,1101110342496 +20241115,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20241115,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20241115,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20241115,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20241115,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20241115,A036670,KR7036670008,KOSDAQ,KCI,1244110011884 +20241115,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20241115,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20241115,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20241115,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20241115,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20241115,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20241115,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20241115,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20241115,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20241115,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20241115,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20241115,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20241115,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20241115,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20241115,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20241115,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20241115,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20241115,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20241115,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20241115,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20241115,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20241115,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20241115,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20241115,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20241115,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20241115,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20241115,A038340,KR7038340006,KOSDAQ,MIT,2043110000419 +20241115,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20241115,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20241115,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20241115,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20241115,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20241115,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20241115,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20241115,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20241115,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20241115,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20241115,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20241115,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20241115,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20241115,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20241115,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20241115,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20241115,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20241115,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20241115,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20241115,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20241115,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20241115,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20241115,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20241115,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20241115,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20241115,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20241115,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20241115,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20241115,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20241115,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20241115,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20241115,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20241115,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20241115,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20241115,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20241115,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20241115,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20241115,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20241115,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20241115,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20241115,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20241115,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20241115,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20241115,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20241115,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20241115,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20241115,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20241115,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20241115,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20241115,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20241115,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20241115,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20241115,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20241115,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20241115,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20241115,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20241115,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20241115,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20241115,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20241115,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20241115,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20241115,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20241115,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20241115,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20241115,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20241115,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20241115,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20241115,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20241115,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20241115,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20241115,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20241115,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20241115,A043610,KR7043610005,KOSDAQ,지니뮤직,1601110024284 +20241115,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20241115,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20241115,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20241115,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20241115,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20241115,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20241115,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20241115,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20241115,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20241115,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20241115,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20241115,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20241115,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20241115,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20241115,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20241115,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20241115,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20241115,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20241115,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20241115,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20241115,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20241115,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20241115,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20241115,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20241115,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20241115,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20241115,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20241115,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20241115,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20241115,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20241115,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20241115,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20241115,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20241115,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20241115,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20241115,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20241115,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20241115,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20241115,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20241115,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20241115,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20241115,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20241115,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20241115,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20241115,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20241115,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20241115,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20241115,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20241115,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20241115,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20241115,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20241115,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20241115,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20241115,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20241115,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20241115,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20241115,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20241115,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20241115,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20241115,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20241115,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20241115,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20241115,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20241115,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20241115,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20241115,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20241115,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20241115,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20241115,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20241115,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20241115,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20241115,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20241115,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20241115,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20241115,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20241115,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20241115,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20241115,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20241115,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20241115,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20241115,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20241115,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20241115,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20241115,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20241115,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20241115,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20241115,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20241115,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20241115,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20241115,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20241115,A052300,KR7052300001,KOSDAQ,씨티프라퍼티,1601110048870 +20241115,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20241115,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20241115,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20241115,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20241115,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20241115,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20241115,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20241115,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20241115,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20241115,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20241115,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20241115,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20241115,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20241115,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20241115,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20241115,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20241115,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20241115,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20241115,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20241115,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20241115,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20241115,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20241115,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20241115,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20241115,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20241115,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20241115,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20241115,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20241115,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20241115,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20241115,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20241115,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20241115,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20241115,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20241115,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20241115,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20241115,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20241115,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20241115,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20241115,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20241115,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20241115,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20241115,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20241115,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20241115,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20241115,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20241115,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20241115,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20241115,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20241115,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20241115,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20241115,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20241115,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20241115,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20241115,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20241115,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20241115,A056090,KR7056090004,KOSDAQ,이노시스,1101111453648 +20241115,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20241115,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20241115,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20241115,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20241115,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20241115,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20241115,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20241115,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20241115,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20241115,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20241115,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20241115,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20241115,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20241115,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20241115,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20241115,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20241115,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20241115,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20241115,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20241115,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20241115,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20241115,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20241115,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20241115,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20241115,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20241115,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20241115,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20241115,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20241115,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20241115,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20241115,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20241115,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20241115,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20241115,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20241115,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20241115,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20241115,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20241115,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20241115,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20241115,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20241115,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20241115,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20241115,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20241115,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20241115,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20241115,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20241115,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20241115,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20241115,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20241115,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20241115,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20241115,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20241115,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20241115,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20241115,A063570,KR7063570006,KOSDAQ,한국전자금융,1101111848980 +20241115,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20241115,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20241115,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20241115,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20241115,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20241115,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20241115,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20241115,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20241115,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20241115,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20241115,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20241115,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20241115,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20241115,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20241115,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20241115,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20241115,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20241115,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20241115,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20241115,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20241115,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20241115,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20241115,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20241115,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20241115,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20241115,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20241115,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20241115,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20241115,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20241115,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20241115,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20241115,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20241115,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20241115,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20241115,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20241115,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20241115,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20241115,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20241115,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20241115,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20241115,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20241115,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20241115,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20241115,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20241115,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20241115,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20241115,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20241115,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20241115,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20241115,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20241115,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20241115,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20241115,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20241115,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20241115,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20241115,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20241115,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20241115,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20241115,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20241115,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20241115,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20241115,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20241115,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20241115,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20241115,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20241115,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20241115,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20241115,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20241115,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20241115,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20241115,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20241115,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20241115,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20241115,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20241115,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20241115,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20241115,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20241115,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20241115,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20241115,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20241115,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20241115,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20241115,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20241115,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20241115,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20241115,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20241115,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20241115,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20241115,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20241115,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20241115,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20241115,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20241115,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20241115,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20241115,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20241115,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20241115,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20241115,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20241115,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20241115,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20241115,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20241115,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20241115,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20241115,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20241115,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20241115,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20241115,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20241115,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20241115,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20241115,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20241115,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20241115,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20241115,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20241115,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20241115,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20241115,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20241115,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20241115,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20241115,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20241115,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20241115,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20241115,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20241115,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20241115,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20241115,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20241115,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20241115,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20241115,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20241115,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20241115,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20241115,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20241115,A076340,KR7076340009,KONEX,관악산업,1101111569817 +20241115,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20241115,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20241115,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20241115,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20241115,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20241115,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20241115,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20241115,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20241115,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20241115,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20241115,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20241115,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20241115,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20241115,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20241115,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20241115,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20241115,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20241115,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20241115,A078930,KR7078930005,KOSPI,GS,1101113045112 +20241115,A078940,KR7078940004,KOSDAQ,퀀타피아,1201110350124 +20241115,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20241115,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20241115,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20241115,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20241115,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20241115,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20241115,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20241115,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20241115,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20241115,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20241115,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20241115,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20241115,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20241115,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20241115,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20241115,A080000,KR7080000003,KOSDAQ,에스엔유,1101111515191 +20241115,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20241115,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20241115,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20241115,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20241115,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20241115,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20241115,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20241115,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20241115,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20241115,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20241115,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20241115,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20241115,A081660,KR7081660003,KOSPI,휠라홀딩스,1101110792667 +20241115,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20241115,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20241115,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20241115,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20241115,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20241115,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20241115,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20241115,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20241115,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20241115,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20241115,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20241115,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20241115,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20241115,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20241115,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20241115,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20241115,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20241115,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20241115,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20241115,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20241115,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20241115,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20241115,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20241115,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20241115,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20241115,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20241115,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20241115,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20241115,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20241115,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20241115,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20241115,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20241115,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20241115,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20241115,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20241115,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20241115,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20241115,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20241115,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20241115,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20241115,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20241115,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20241115,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20241115,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20241115,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20241115,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20241115,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20241115,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20241115,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20241115,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20241115,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20241115,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20241115,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20241115,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20241115,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20241115,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20241115,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20241115,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20241115,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20241115,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20241115,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20241115,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20241115,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20241115,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20241115,A088790,KR7088790001,KOSPI,진도,1101113411024 +20241115,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20241115,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20241115,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20241115,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20241115,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20241115,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20241115,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20241115,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20241115,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20241115,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20241115,A089600,KR7089600001,KOSDAQ,나스미디어,1101111905516 +20241115,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20241115,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20241115,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20241115,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20241115,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20241115,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20241115,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20241115,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20241115,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20241115,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20241115,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20241115,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20241115,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20241115,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20241115,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20241115,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20241115,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20241115,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20241115,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20241115,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20241115,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20241115,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20241115,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20241115,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20241115,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20241115,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20241115,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20241115,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20241115,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20241115,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20241115,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20241115,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20241115,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20241115,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20241115,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20241115,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20241115,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20241115,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20241115,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20241115,A092780,KR7092780006,KOSPI,동양피스톤,1243110003379 +20241115,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20241115,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20241115,A093050,KR7093050003,KOSPI,LF,1101113555187 +20241115,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20241115,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20241115,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20241115,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20241115,A093370,KR7093370005,KOSPI,후성,1314110189425 +20241115,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20241115,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20241115,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20241115,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20241115,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20241115,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20241115,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20241115,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20241115,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20241115,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20241115,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20241115,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20241115,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20241115,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20241115,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20241115,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20241115,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20241115,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20241115,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20241115,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20241115,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20241115,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20241115,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20241115,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20241115,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20241115,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20241115,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20241115,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20241115,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20241115,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20241115,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20241115,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20241115,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20241115,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20241115,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20241115,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20241115,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20241115,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20241115,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20241115,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20241115,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20241115,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20241115,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20241115,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20241115,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20241115,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20241115,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20241115,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20241115,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20241115,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20241115,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20241115,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20241115,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20241115,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20241115,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20241115,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20241115,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20241115,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20241115,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20241115,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20241115,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20241115,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20241115,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20241115,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20241115,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20241115,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20241115,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20241115,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20241115,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20241115,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20241115,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20241115,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20241115,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20241115,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20241115,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20241115,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20241115,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20241115,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20241115,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20241115,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20241115,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20241115,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20241115,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20241115,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20241115,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20241115,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20241115,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20241115,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20241115,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20241115,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20241115,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20241115,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20241115,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20241115,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20241115,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20241115,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20241115,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20241115,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20241115,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20241115,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20241115,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20241115,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20241115,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20241115,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20241115,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20241115,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20241115,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20241115,A105840,KR7105840003,KOSPI,우진,1345110001814 +20241115,A106080,KR7106080005,KOSDAQ,하이소닉,1350110111703 +20241115,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20241115,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20241115,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20241115,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20241115,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20241115,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20241115,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20241115,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20241115,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20241115,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20241115,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20241115,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20241115,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20241115,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20241115,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20241115,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20241115,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20241115,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20241115,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20241115,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20241115,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20241115,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20241115,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20241115,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20241115,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20241115,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20241115,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20241115,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20241115,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20241115,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20241115,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20241115,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20241115,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20241115,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20241115,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20241115,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20241115,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20241115,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20241115,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20241115,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20241115,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20241115,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20241115,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20241115,A115390,KR7115390007,KOSPI,락앤락,1648110035647 +20241115,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20241115,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20241115,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20241115,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20241115,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20241115,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20241115,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20241115,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20241115,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20241115,A117670,KR7117670000,KOSDAQ,알파홀딩스,1345110066131 +20241115,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20241115,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20241115,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20241115,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20241115,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20241115,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20241115,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20241115,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20241115,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20241115,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20241115,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20241115,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20241115,A121440,KR7121440002,KOSDAQ,골프존뉴딘홀딩스,1601110097976 +20241115,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20241115,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20241115,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20241115,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20241115,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20241115,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20241115,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20241115,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20241115,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20241115,A122830,KR7122830003,KONEX,원포유,1101111532286 +20241115,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20241115,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20241115,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20241115,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20241115,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20241115,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20241115,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20241115,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20241115,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20241115,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20241115,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20241115,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20241115,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20241115,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20241115,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20241115,A124500,KR7124500000,KOSDAQ,아이티센,1101113224849 +20241115,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20241115,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20241115,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20241115,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20241115,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20241115,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20241115,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20241115,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20241115,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20241115,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20241115,A127120,KR7127120004,KOSDAQ,디엔에이링크,1101111907760 +20241115,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20241115,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20241115,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20241115,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20241115,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20241115,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20241115,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20241115,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20241115,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20241115,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20241115,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20241115,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20241115,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20241115,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20241115,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20241115,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20241115,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20241115,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20241115,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20241115,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20241115,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20241115,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20241115,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20241115,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20241115,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20241115,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20241115,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20241115,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20241115,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20241115,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20241115,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20241115,A136490,KR7136490000,KOSPI,선진,1344110046664 +20241115,A136540,KR7136540002,KOSDAQ,윈스,1311110272002 +20241115,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20241115,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20241115,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20241115,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20241115,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20241115,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20241115,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20241115,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20241115,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20241115,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20241115,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20241115,A138580,KR7138580006,KOSDAQ,비즈니스온,1101113805293 +20241115,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20241115,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20241115,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20241115,A139130,KR7139130009,KOSPI,DGB금융지주,1701110429523 +20241115,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20241115,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20241115,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20241115,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20241115,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20241115,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20241115,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20241115,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20241115,A140660,KR7140660002,KONEX,위월드,1601110101024 +20241115,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20241115,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20241115,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20241115,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20241115,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20241115,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20241115,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20241115,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20241115,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20241115,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20241115,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20241115,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20241115,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20241115,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20241115,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20241115,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20241115,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20241115,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20241115,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20241115,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20241115,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20241115,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20241115,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20241115,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20241115,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20241115,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20241115,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20241115,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20241115,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20241115,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20241115,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20241115,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20241115,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20241115,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20241115,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20241115,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20241115,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20241115,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20241115,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20241115,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20241115,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20241115,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20241115,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20241115,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20241115,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20241115,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20241115,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20241115,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20241115,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20241115,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20241115,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20241115,A160600,KR7160600003,KOSDAQ,이큐셀,1244110067216 +20241115,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20241115,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20241115,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20241115,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20241115,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20241115,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20241115,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20241115,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20241115,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20241115,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20241115,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20241115,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20241115,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20241115,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20241115,A168490,KR7168490001,KOSPI,한국패러랠,1101114890334 +20241115,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20241115,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20241115,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20241115,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20241115,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20241115,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20241115,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20241115,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20241115,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20241115,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20241115,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20241115,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20241115,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20241115,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20241115,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20241115,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20241115,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20241115,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20241115,A176750,KR7176750008,KONEX,듀켐바이오,1101112647604 +20241115,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20241115,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20241115,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20241115,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20241115,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20241115,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20241115,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20241115,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20241115,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20241115,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20241115,A180060,KR7180060006,KONEX,탑선,1601110248652 +20241115,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20241115,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20241115,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20241115,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20241115,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20241115,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20241115,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20241115,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20241115,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20241115,A185190,KR7185190006,KONEX,수프로,1101112035130 +20241115,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20241115,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20241115,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20241115,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20241115,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20241115,A187420,KR7187420005,KOSDAQ,제노포커스,1601110095821 +20241115,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20241115,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20241115,A187870,KR7187870001,KOSDAQ,디바이스이엔지,1615110052450 +20241115,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20241115,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20241115,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20241115,A189350,KR7189350002,KONEX,코셋,2101110025083 +20241115,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20241115,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20241115,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20241115,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20241115,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20241115,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20241115,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20241115,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20241115,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20241115,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20241115,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20241115,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20241115,A192410,KR7192410009,KOSDAQ,휴림네트웍스,1301110044808 +20241115,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20241115,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20241115,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20241115,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20241115,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20241115,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20241115,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20241115,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20241115,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20241115,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20241115,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20241115,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20241115,A196300,KR7196300008,KOSDAQ,애니젠,2001110115802 +20241115,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20241115,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20241115,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20241115,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20241115,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20241115,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20241115,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20241115,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20241115,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20241115,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20241115,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20241115,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20241115,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20241115,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20241115,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20241115,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20241115,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20241115,A200350,KR7200350007,KOSDAQ,래몽래인,1101113629841 +20241115,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20241115,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20241115,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20241115,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20241115,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20241115,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20241115,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20241115,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20241115,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20241115,A203450,KR7203450002,KOSDAQ,유니온커뮤니티,1101111892903 +20241115,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20241115,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20241115,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20241115,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20241115,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20241115,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20241115,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20241115,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20241115,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20241115,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20241115,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20241115,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20241115,A205500,KR7205500002,KOSDAQ,액션스퀘어,1101115501302 +20241115,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20241115,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20241115,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20241115,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20241115,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20241115,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20241115,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20241115,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20241115,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20241115,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20241115,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20241115,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20241115,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20241115,A208710,KR7208710004,KOSDAQ,바이오로그디바이스,1101115546217 +20241115,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20241115,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20241115,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20241115,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20241115,A210120,KR7210120002,KOSDAQ,빅텐츠,1101112753873 +20241115,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20241115,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20241115,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20241115,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20241115,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20241115,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20241115,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20241115,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20241115,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20241115,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20241115,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20241115,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20241115,A214310,KR7214310005,KOSDAQ,에스엘에너지,1311110191004 +20241115,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20241115,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20241115,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20241115,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20241115,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20241115,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20241115,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20241115,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20241115,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20241115,A214870,KR7214870008,KOSDAQ,한울BnC,1211110117424 +20241115,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20241115,A215090,KR7215090002,KOSDAQ,휴센텍,1101115642726 +20241115,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20241115,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20241115,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20241115,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20241115,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20241115,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20241115,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20241115,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20241115,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20241115,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20241115,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20241115,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20241115,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20241115,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20241115,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20241115,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20241115,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20241115,A217620,KR7217620004,KOSDAQ,디딤이앤에프,1101115680643 +20241115,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20241115,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20241115,A217880,KR7217880004,KONEX,틸론,1101112304387 +20241115,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20241115,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20241115,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20241115,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20241115,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20241115,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20241115,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20241115,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20241115,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20241115,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20241115,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20241115,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20241115,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20241115,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20241115,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20241115,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20241115,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20241115,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20241115,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20241115,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20241115,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20241115,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20241115,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20241115,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20241115,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20241115,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20241115,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20241115,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20241115,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20241115,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20241115,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20241115,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20241115,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20241115,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20241115,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20241115,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20241115,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20241115,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20241115,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20241115,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20241115,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20241115,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20241115,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20241115,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20241115,A227420,KR7227420007,KONEX,도부마스크,1101113623348 +20241115,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20241115,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20241115,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20241115,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20241115,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20241115,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20241115,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20241115,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20241115,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20241115,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20241115,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20241115,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20241115,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20241115,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20241115,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20241115,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20241115,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20241115,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20241115,A233990,KR7233990001,KONEX,질경이,1101115093862 +20241115,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20241115,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20241115,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20241115,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20241115,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20241115,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20241115,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20241115,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20241115,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20241115,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20241115,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20241115,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20241115,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20241115,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20241115,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20241115,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20241115,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20241115,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20241115,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20241115,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20241115,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20241115,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20241115,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20241115,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20241115,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20241115,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20241115,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20241115,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20241115,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20241115,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20241115,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20241115,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20241115,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20241115,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20241115,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20241115,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20241115,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20241115,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20241115,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20241115,A243870,KR7243870003,KONEX,굿센,1101113091107 +20241115,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20241115,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20241115,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20241115,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20241115,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20241115,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20241115,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20241115,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20241115,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20241115,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20241115,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20241115,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20241115,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20241115,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20241115,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20241115,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20241115,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20241115,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20241115,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20241115,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20241115,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20241115,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20241115,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20241115,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20241115,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20241115,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20241115,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20241115,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20241115,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20241115,A253610,KR7253610000,KONEX,루트락,1211110269473 +20241115,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20241115,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20241115,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20241115,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20241115,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20241115,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20241115,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20241115,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20241115,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20241115,A256940,KR7256940008,KOSDAQ,케이피에스,1101112063743 +20241115,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20241115,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20241115,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20241115,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20241115,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20241115,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20241115,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20241115,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20241115,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20241115,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20241115,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20241115,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20241115,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20241115,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20241115,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20241115,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20241115,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20241115,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20241115,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20241115,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20241115,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20241115,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20241115,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20241115,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20241115,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20241115,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20241115,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20241115,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20241115,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20241115,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20241115,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20241115,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20241115,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20241115,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20241115,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20241115,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20241115,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20241115,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20241115,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20241115,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20241115,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20241115,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20241115,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20241115,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20241115,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20241115,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20241115,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20241115,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20241115,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20241115,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20241115,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20241115,A268600,KR7268600004,KOSDAQ,셀리버리,1801110902791 +20241115,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20241115,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20241115,A270520,KR7270520000,KOSDAQ,지오릿에너지,1101116383543 +20241115,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20241115,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20241115,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20241115,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20241115,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20241115,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20241115,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20241115,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20241115,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20241115,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20241115,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20241115,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20241115,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20241115,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20241115,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20241115,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20241115,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20241115,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20241115,A276730,KR7276730009,KOSDAQ,제주맥주,2201110123463 +20241115,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20241115,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20241115,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20241115,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20241115,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20241115,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20241115,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20241115,A278990,KR7278990007,KONEX,EMB,1341110364153 +20241115,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20241115,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20241115,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20241115,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20241115,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20241115,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20241115,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20241115,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20241115,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20241115,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20241115,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20241115,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20241115,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20241115,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20241115,A286750,KR7286750005,KOSDAQ,나노브릭,1358110139600 +20241115,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20241115,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20241115,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20241115,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20241115,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20241115,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20241115,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20241115,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20241115,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20241115,A289860,KR7289860009,KONEX,지슨,1801110317619 +20241115,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20241115,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20241115,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20241115,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20241115,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20241115,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20241115,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20241115,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20241115,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20241115,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20241115,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20241115,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20241115,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20241115,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20241115,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20241115,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20241115,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20241115,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20241115,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20241115,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20241115,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20241115,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20241115,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20241115,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20241115,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20241115,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20241115,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20241115,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20241115,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20241115,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20241115,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20241115,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20241115,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20241115,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20241115,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20241115,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20241115,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20241115,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20241115,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20241115,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20241115,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20241115,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20241115,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20241115,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20241115,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20241115,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20241115,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20241115,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20241115,A299910,KR7299910000,KOSDAQ,애닉,1101115131886 +20241115,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20241115,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20241115,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20241115,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20241115,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20241115,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20241115,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20241115,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20241115,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20241115,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20241115,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20241115,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20241115,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20241115,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20241115,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20241115,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20241115,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20241115,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20241115,A307180,KR7307180000,KOSDAQ,아이엘사이언스,1101116859099 +20241115,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20241115,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20241115,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20241115,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20241115,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20241115,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20241115,A308100,KR7308100007,KOSDAQ,까스텔바작,1101116136877 +20241115,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20241115,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20241115,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20241115,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20241115,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20241115,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20241115,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20241115,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20241115,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20241115,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20241115,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20241115,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20241115,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20241115,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20241115,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20241115,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20241115,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20241115,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20241115,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20241115,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20241115,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20241115,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20241115,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20241115,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20241115,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20241115,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20241115,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20241115,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20241115,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20241115,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20241115,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20241115,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20241115,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20241115,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20241115,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20241115,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20241115,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20241115,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20241115,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20241115,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20241115,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20241115,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20241115,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20241115,A321820,KR7321820003,KOSDAQ,아티스트유나이티드,1101114391837 +20241115,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20241115,A322180,KR7322180001,KOSDAQ,티라유텍,1101113516105 +20241115,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20241115,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20241115,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20241115,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20241115,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20241115,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20241115,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20241115,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20241115,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20241115,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20241115,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20241115,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20241115,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20241115,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20241115,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20241115,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20241115,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20241115,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20241115,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20241115,A331380,KR7331380006,KOSDAQ,포커스에이치엔에스,1101117167128 +20241115,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20241115,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20241115,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20241115,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20241115,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20241115,A332570,KR7332570001,KOSDAQ,와이팜,1717110071503 +20241115,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20241115,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20241115,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20241115,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20241115,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20241115,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20241115,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20241115,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20241115,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20241115,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20241115,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20241115,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20241115,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20241115,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20241115,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20241115,A337930,KR7337930002,KOSDAQ,브랜드엑스코퍼레이션,1101116496172 +20241115,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20241115,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20241115,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20241115,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20241115,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20241115,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20241115,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20241115,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20241115,A340810,KR7340810001,KOSDAQ,씨유박스,1101114361161 +20241115,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20241115,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20241115,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20241115,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20241115,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20241115,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20241115,A346010,KR7346010002,KONEX,타이드,1101114449694 +20241115,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20241115,A347700,KR7347700007,KOSDAQ,라이프시맨틱스,1101114969189 +20241115,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20241115,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20241115,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20241115,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20241115,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20241115,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20241115,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20241115,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20241115,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20241115,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20241115,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20241115,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20241115,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20241115,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20241115,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20241115,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20241115,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20241115,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20241115,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20241115,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20241115,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20241115,A352770,KR7352770002,KOSDAQ,클리노믹스,1358110198797 +20241115,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20241115,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20241115,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20241115,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20241115,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20241115,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20241115,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20241115,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20241115,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20241115,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20241115,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20241115,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20241115,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20241115,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20241115,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20241115,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20241115,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20241115,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20241115,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20241115,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20241115,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20241115,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20241115,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20241115,A357880,KR7357880004,KOSDAQ,비트나인,1101115255214 +20241115,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20241115,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20241115,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20241115,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20241115,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20241115,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20241115,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20241115,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20241115,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20241115,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20241115,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20241115,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20241115,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20241115,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20241115,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20241115,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20241115,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20241115,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20241115,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20241115,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20241115,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20241115,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20241115,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20241115,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20241115,A369370,KR7369370002,KOSDAQ,블리츠웨이스튜디오,1101117655868 +20241115,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20241115,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20241115,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20241115,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20241115,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20241115,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20241115,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20241115,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20241115,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20241115,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20241115,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20241115,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20241115,A376190,KR7376190005,KOSDAQ,LB루셈,1760110038073 +20241115,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20241115,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20241115,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20241115,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20241115,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20241115,A377030,KR7377030002,KOSDAQ,맥스트,1101114445072 +20241115,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20241115,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20241115,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20241115,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20241115,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20241115,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20241115,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20241115,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20241115,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20241115,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20241115,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20241115,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20241115,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20241115,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20241115,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20241115,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20241115,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20241115,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20241115,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20241115,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20241115,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20241115,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20241115,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20241115,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20241115,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20241115,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20241115,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20241115,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20241115,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20241115,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20241115,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20241115,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20241115,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20241115,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20241115,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20241115,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20241115,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20241115,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20241115,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20241115,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20241115,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20241115,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20241115,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20241115,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20241115,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20241115,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20241115,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20241115,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20241115,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20241115,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20241115,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20241115,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20241115,A402420,KR7402420004,KONEX,켈스,1311110511690 +20241115,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20241115,A403360,KR7403360001,KONEX,라피치,1101113334101 +20241115,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20241115,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20241115,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20241115,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20241115,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20241115,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20241115,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20241115,A406760,KR7406760009,KOSDAQ,하나금융21호스팩,1101118051990 +20241115,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20241115,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20241115,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20241115,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20241115,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20241115,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20241115,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20241115,A412930,KR7412930000,KOSDAQ,미래에셋비전스팩1호,1101118103501 +20241115,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20241115,A413600,KR7413600008,KOSDAQ,키움제6호스팩,1101118113691 +20241115,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20241115,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20241115,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20241115,A415580,KR7415580000,KOSDAQ,상상인제3호스팩,1101118127733 +20241115,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20241115,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20241115,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20241115,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20241115,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20241115,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20241115,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20241115,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20241115,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20241115,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20241115,A418170,KR7418170007,KOSDAQ,하나금융22호스팩,1101118164959 +20241115,A418210,KR7418210001,KOSDAQ,신한제10호스팩,1101118155015 +20241115,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20241115,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20241115,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20241115,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20241115,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20241115,A419050,KR7419050000,KOSDAQ,삼기이브이,1614110049889 +20241115,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20241115,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20241115,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20241115,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20241115,A419700,KR7419700000,KONEX,이브이파킹서비스,1101118011754 +20241115,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20241115,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20241115,A421800,KR7421800004,KOSDAQ,교보12호스팩,1101118199592 +20241115,A422040,KR7422040006,KOSDAQ,엔에이치스팩23호,1101118203195 +20241115,A424140,KR7424140002,KOSDAQ,케이비제21호스팩,1101118228987 +20241115,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20241115,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20241115,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20241115,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20241115,A425290,KR7425290004,KOSDAQ,삼성스팩6호,1101118237201 +20241115,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20241115,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20241115,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20241115,A430460,KR7430460006,KOSDAQ,한화플러스제3호스팩,1101118282602 +20241115,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20241115,A430700,KR7430700005,KOSDAQ,유안타제9호스팩,1101118289856 +20241115,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20241115,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20241115,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20241115,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20241115,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20241115,A433530,KR7433530003,KOSDAQ,키움제7호스팩,1101118306949 +20241115,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20241115,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20241115,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20241115,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20241115,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20241115,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20241115,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20241115,A438220,KR7438220006,KOSDAQ,대신밸런스제13호스팩,1101118357934 +20241115,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20241115,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20241115,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20241115,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20241115,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20241115,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20241115,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20241115,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20241115,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20241115,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20241115,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20241115,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20241115,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20241115,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20241115,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20241115,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20241115,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20241115,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20241115,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20241115,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20241115,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20241115,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20241115,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20241115,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20241115,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20241115,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20241115,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20241115,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20241115,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20241115,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20241115,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20241115,A446600,KR7446600009,KONEX,카이바이오텍,2101110087512 +20241115,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20241115,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20241115,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20241115,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20241115,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20241115,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20241115,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20241115,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20241115,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20241115,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20241115,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20241115,A448900,KR7448900001,KONEX,한국피아이엠,1748110026107 +20241115,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20241115,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20241115,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20241115,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20241115,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20241115,A450520,KR7450520002,KOSDAQ,인스웨이브시스템즈,1101112498312 +20241115,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20241115,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20241115,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20241115,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20241115,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20241115,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20241115,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20241115,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20241115,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20241115,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20241115,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20241115,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20241115,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20241115,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20241115,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20241115,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20241115,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20241115,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20241115,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20241115,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20241115,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20241115,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20241115,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20241115,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20241115,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20241115,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20241115,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20241115,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20241115,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20241115,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20241115,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20241115,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20241115,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20241115,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20241115,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20241115,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20241115,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20241115,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20241115,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20241115,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20241115,A458320,KR7458320009,KOSDAQ,KB제26호스팩,1101118620787 +20241115,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20241115,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20241115,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20241115,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20241115,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20241115,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20241115,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20241115,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20241115,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20241115,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20241115,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20241115,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20241115,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20241115,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20241115,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20241115,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20241115,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20241115,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20241115,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20241115,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20241115,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20241115,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20241115,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20241115,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20241115,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20241115,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20241115,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20241115,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20241115,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20241115,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20241115,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20241115,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20241115,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20241115,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20241115,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20241115,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20241115,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20241115,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20241115,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20241115,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20241115,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20241115,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20241115,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20241115,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20241115,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20241115,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20241115,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20241115,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20241115,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20241115,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20241115,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20241115,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20241115,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20241115,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20241115,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20241115,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20241115,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20241115,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20241115,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20241115,A477530,KR7477530000,KOSDAQ,한국제14호스팩,1101118873047 +20241115,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20241115,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20241115,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20241115,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20241115,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20241115,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20241115,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20241115,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20241115,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20241115,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20241115,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20241115,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20241115,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20241115,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20241115,A489790,KR7489790006,KOSPI,한화인더스트리얼솔루션즈,1311110745562 diff --git a/top30/20241119/top30-atvtr-20241119-090002.csv b/top30/20241119/top30-atvtr-20241119-090002.csv new file mode 100644 index 000000000000..99f38e515250 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +슈어소프트테크,298830,1,5480,2,220,4.18,223313,3994353,52619061,223313,4.18,5.59,0.42,0.42,1218836180,0.42,0.42,1218836180 +PLUS 단기채권액티브,278620,2,114950,2,5,0.00,2196,103,535000,2196,0.00,2132.04,0.41,0.41,252430200,0.41,0.41,252430200 +우진엔텍,457550,3,22200,2,800,3.74,14651,311834,9271339,14651,3.74,4.70,0.16,0.16,324548800,0.16,0.16,324548800 +인벤티지랩,389470,4,15020,2,580,4.02,13542,2123895,10032074,13542,4.02,0.64,0.13,0.13,203966520,0.14,0.14,203966520 +엠오티,413390,5,7800,3,0,0.00,14851,17756640,11580180,14851,0.00,0.08,0.13,0.13,115837800,0.13,0.13,115837800 +닷밀,464580,6,7010,3,0,0.00,7129,1327092,9147948,7129,0.00,0.54,0.08,0.08,49974290,0.08,0.08,49974290 +피엔케이피부임상연구센타,347740,7,2105,3,0,0.00,20000,94289,30010576,20000,0.00,21.21,0.07,0.07,42100000,0.07,0.07,42100000 +와이제이링크,209640,8,14000,3,0,0.00,9011,10084855,14221573,9011,0.00,0.09,0.06,0.06,126154000,0.06,0.06,126154000 +케이옥션,102370,9,3740,2,40,1.08,16382,118484,27229210,16382,1.08,13.83,0.06,0.06,60745050,0.06,0.06,60745050 +컴투스홀딩스,063080,10,25650,2,650,2.60,3099,135124,6595192,3099,2.60,2.29,0.05,0.05,79421150,0.05,0.05,79421150 +HLB이노베이션,024850,11,3030,5,-35,-1.14,44235,8696782,93574602,44235,-1.14,0.51,0.05,0.05,131604290,0.05,0.05,131604290 +케이씨에스,115500,12,7430,3,0,0.00,5147,1132815,12000000,5147,0.00,0.45,0.04,0.04,38242210,0.04,0.04,38242210 +모트렉스,118990,13,11510,3,0,0.00,10660,1618363,24861990,10660,0.00,0.66,0.04,0.04,122696600,0.04,0.04,122696600 +엑스게이트,356680,14,4995,3,0,0.00,12051,1480475,28543492,12051,0.00,0.81,0.04,0.04,60194745,0.04,0.04,60194745 +한컴위드,054920,15,2925,5,-50,-1.68,11162,2080007,28217081,11162,-1.68,0.54,0.04,0.04,32700645,0.04,0.04,32700645 +모바일어플라이언스,087260,16,2300,3,0,0.00,12420,1093770,32552861,12420,0.00,1.14,0.04,0.04,28566000,0.04,0.04,28566000 +유투바이오,221800,17,2690,5,-50,-1.82,4116,54184,11287196,4116,-1.82,7.60,0.04,0.04,11072040,0.04,0.04,11072040 +한선엔지니어링,452280,18,9350,3,0,0.00,5572,3483379,17002500,5572,0.00,0.16,0.03,0.03,52098200,0.03,0.03,52098200 +스페코,013810,19,3985,2,15,0.38,4667,506815,14655470,4667,0.38,0.92,0.03,0.03,18530575,0.03,0.03,18530575 +휴마시스,205470,20,2035,3,0,0.00,36473,46732828,129375009,36473,0.00,0.08,0.03,0.03,74222555,0.03,0.03,74222555 +KODEX 코스닥150선물인버스,251340,21,3940,3,0,0.00,18822,49573112,68500000,18822,0.00,0.04,0.03,0.03,74158680,0.03,0.03,74158680 +문배철강,008420,22,2355,3,0,0.00,5492,214719,20503505,5492,0.00,2.56,0.03,0.03,12933660,0.03,0.03,12933660 +루미르,474170,23,11660,3,0,0.00,4478,5097940,17154696,4478,0.00,0.09,0.03,0.03,52213480,0.03,0.03,52213480 +SG글로벌,001380,24,3570,3,0,0.00,10465,28108410,44964143,10465,0.00,0.04,0.02,0.02,37360050,0.02,0.02,37360050 +코콤,015710,25,4595,3,0,0.00,4058,9127801,17530500,4058,0.00,0.04,0.02,0.02,18646510,0.02,0.02,18646510 +퓨런티어,370090,26,25800,3,0,0.00,1928,3017265,8516830,1928,0.00,0.06,0.02,0.02,49742400,0.02,0.02,49742400 +에이직랜드,445090,27,29100,2,50,0.17,2304,567222,10771686,2304,0.17,0.41,0.02,0.02,67113750,0.02,0.02,67113750 +뷰웍스,100120,28,21350,2,600,2.89,2048,11030,10001865,2048,2.89,18.57,0.02,0.02,44235900,0.02,0.02,44235900 +에스와이스틸텍,365330,29,8280,3,0,0.00,6106,18240692,30610000,6106,0.00,0.03,0.02,0.02,50557680,0.02,0.02,50557680 +미래에셋벤처투자,100790,30,5840,3,0,0.00,10416,6757233,53124634,10416,0.00,0.15,0.02,0.02,60829440,0.02,0.02,60829440 diff --git a/top30/20241119/top30-atvtr-20241119-091002.csv b/top30/20241119/top30-atvtr-20241119-091002.csv new file mode 100644 index 000000000000..4cbf610304c7 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2005,2,5,0.25,4613051,0,4520000,4613051,0.25,0.00,102.06,102.06,9639822330,106.37,106.37,9639822330 +사이냅소프트,466410,2,21100,5,-3400,-13.88,1155009,0,5037023,1155009,-13.88,0.00,22.93,22.93,23901358940,22.49,22.49,23901358940 +에스오에스랩,464080,3,8000,2,480,6.38,2640163,5734006,17681830,2640163,6.38,46.04,14.93,14.93,21200896050,14.99,14.99,21200896050 +범양건영,002410,4,3090,2,340,12.36,3501226,0,24831982,3501226,12.36,0.00,14.10,14.10,10378014765,13.53,13.53,10378014765 +라이콤,388790,5,4000,2,250,6.67,3932900,12827614,29913930,3932900,6.67,30.66,13.15,13.15,15573879710,13.02,13.02,15573879710 +퓨런티어,370090,6,29850,2,4050,15.70,1162523,3017265,8516830,1162523,15.70,38.53,13.65,13.65,32929889350,12.95,12.95,32929889350 +알에프시스템즈,474610,7,7030,5,-1250,-15.10,1222068,0,12582063,1222068,-15.10,0.00,9.71,9.71,9439634190,10.67,10.67,9439634190 +지투파워,388050,8,9890,2,690,7.50,1994870,3278536,18709437,1994870,7.50,60.85,10.66,10.66,19663941940,10.63,10.63,19663941940 +이엘피,063760,9,2280,2,185,8.83,819204,34650,9325130,819204,8.83,2364.23,8.78,8.78,2131288320,10.02,10.02,2131288320 +윈하이텍,192390,10,5280,2,150,2.92,976124,1599699,10924991,976124,2.92,61.02,8.93,8.93,5401676610,9.36,9.36,5401676610 +KODEX 코스닥150선물인버스,251340,11,3975,2,35,0.89,5573768,49573112,68500000,5573768,0.89,11.24,8.14,8.14,22127874830,8.13,8.13,22127874830 +ACE 글로벌AI맞춤형반도체,494340,12,10135,5,-25,-0.25,60033,103759,800000,60033,-0.25,57.86,7.50,7.50,608433840,7.50,7.50,608433840 +옵티코어,380540,13,1510,2,61,4.21,1853626,1715086,29779596,1853626,4.21,108.08,6.22,6.22,2848200103,6.33,6.33,2848200103 +뷰노,338220,14,31300,2,4900,18.56,815793,784376,13888217,815793,18.56,104.01,5.87,5.87,25076731450,5.77,5.77,25076731450 +루닛,328130,15,66000,2,4700,7.67,1597326,8851681,28942900,1597326,7.67,18.05,5.52,5.52,103880458200,5.44,5.44,103880458200 +TIGER 200선물인버스2X,252710,16,2610,5,-5,-0.19,1537541,11662697,29400000,1537541,-0.19,13.18,5.23,5.23,4013463985,5.23,5.23,4013463985 +스튜디오삼익,415380,17,8550,2,1000,13.25,216934,38433,4225498,216934,13.25,564.45,5.13,5.13,1842815450,5.10,5.10,1842815450 +RISE 미국반도체인버스(합성 H),491630,18,21220,5,-20,-0.09,21306,38792,450000,21306,-0.09,54.92,4.73,4.73,452323875,4.74,4.74,452323875 +KCGI 미국S&P500 TOP10,483570,19,11250,5,-50,-0.44,40313,72283,900000,40313,-0.44,55.77,4.48,4.48,453372260,4.48,4.48,453372260 +폴라리스오피스,041020,20,6000,2,100,1.69,1989190,10140416,49725498,1989190,1.69,19.62,4.00,4.00,12191939830,4.09,4.09,12191939830 +DH오토웨어,025440,21,1015,5,-127,-11.12,961698,0,30781224,961698,-11.12,0.00,3.12,3.12,1183716151,3.79,3.79,1183716151 +이브이첨단소재,131400,22,2490,2,510,25.76,2291110,309310,59589882,2291110,25.76,740.72,3.84,3.84,5403105110,3.64,3.64,5403105110 +한국패러랠,168490,23,199,2,6,3.11,2885033,44623388,80020000,2885033,3.11,6.47,3.61,3.61,562526982,3.53,3.53,562526982 +와이제이링크,209640,24,14260,2,260,1.86,478115,10084855,14221573,478115,1.86,4.74,3.36,3.36,6822608060,3.36,3.36,6822608060 +KODEX 200선물인버스2X,252670,25,2465,5,-5,-0.20,15913634,183411776,496800000,15913634,-0.20,8.68,3.20,3.20,39318578455,3.21,3.21,39318578455 +히어로즈 국고채30년액티브,471460,26,61930,2,60,0.10,9586,21880,300000,9586,0.10,43.81,3.20,3.20,594045525,3.20,3.20,594045525 +KODEX 미국서학개미,473460,27,16785,5,-65,-0.39,28630,98660,900000,28630,-0.39,29.02,3.18,3.18,482923300,3.20,3.20,482923300 +스마트레이더시스템,424960,28,12850,2,1020,8.62,476666,599668,15617340,476666,8.62,79.49,3.05,3.05,5997200060,2.99,2.99,5997200060 +엠오티,413390,29,7660,5,-140,-1.79,340756,17756640,11580180,340756,-1.79,1.92,2.94,2.94,2608120370,2.94,2.94,2608120370 +VITA 밸류알파액티브,452440,30,10925,2,50,0.46,20000,23506,700000,20000,0.46,85.08,2.86,2.86,218490000,2.86,2.86,218490000 diff --git a/top30/20241119/top30-atvtr-20241119-092002.csv b/top30/20241119/top30-atvtr-20241119-092002.csv new file mode 100644 index 000000000000..b78a3fd57b27 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,5117895,0,4520000,5117895,0.00,0.00,113.23,113.23,10651680700,117.83,117.83,10651680700 +에스오에스랩,464080,2,8160,2,640,8.51,5729333,5734006,17681830,5729333,8.51,99.92,32.40,32.40,46715038410,32.38,32.38,46715038410 +사이냅소프트,466410,3,21700,5,-2800,-11.43,1590130,0,5037023,1590130,-11.43,0.00,31.57,31.57,32999971140,30.19,30.19,32999971140 +퓨런티어,370090,4,30450,2,4650,18.02,2173555,3017265,8516830,2173555,18.02,72.04,25.52,25.52,64125715300,24.73,24.73,64125715300 +범양건영,002410,5,3385,2,635,23.09,5956096,0,24831982,5956096,23.09,0.00,23.99,23.99,18130535885,21.57,21.57,18130535885 +라이콤,388790,6,4025,2,275,7.33,6428512,12827614,29913930,6428512,7.33,50.11,21.49,21.49,25663389565,21.31,21.31,25663389565 +지투파워,388050,7,9720,2,520,5.65,2593321,3278536,18709437,2593321,5.65,79.10,13.86,13.86,25532507340,14.04,14.04,25532507340 +알에프시스템즈,474610,8,6960,5,-1320,-15.94,1532279,0,12582063,1532279,-15.94,0.00,12.18,12.18,11636244940,13.29,13.29,11636244940 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8890,5,-70,-0.78,70233,192077,550000,70233,-0.78,36.57,12.77,12.77,624519365,12.77,12.77,624519365 +KODEX 코스닥150선물인버스,251340,10,3965,2,25,0.63,8718342,49573112,68500000,8718342,0.63,17.59,12.73,12.73,34649727225,12.76,12.76,34649727225 +이엘피,063760,11,2250,2,155,7.40,1041483,34650,9325130,1041483,7.40,3005.72,11.17,11.17,2646074240,12.61,12.61,2646074240 +윈하이텍,192390,12,5280,2,150,2.92,1106022,1599699,10924991,1106022,2.92,69.14,10.12,10.12,6092581040,10.56,10.56,6092581040 +SOL 미국500타겟커버드콜액티브,494210,13,10400,2,5,0.05,73465,87688,800000,73465,0.05,83.78,9.18,9.18,764325360,9.19,9.19,764325360 +뷰노,338220,14,29850,2,3450,13.07,1130436,784376,13888217,1130436,13.07,144.12,8.14,8.14,34663422100,8.36,8.36,34663422100 +옵티코어,380540,15,1470,2,21,1.45,2351895,1715086,29779596,2351895,1.45,137.13,7.90,7.90,3585782727,8.19,8.19,3585782727 +TIGER 200선물인버스2X,252710,16,2590,5,-25,-0.96,2310502,11662697,29400000,2310502,-0.96,19.81,7.86,7.86,6025832950,7.91,7.91,6025832950 +루닛,328130,17,64200,2,2900,4.73,2195949,8851681,28942900,2195949,4.73,24.81,7.59,7.59,142650732600,7.68,7.68,142650732600 +ACE 글로벌AI맞춤형반도체,494340,18,10140,5,-20,-0.20,60483,103759,800000,60483,-0.20,58.29,7.56,7.56,612996840,7.56,7.56,612996840 +휴림로봇,090710,19,1673,2,169,11.24,8351587,7983987,109623165,8351587,11.24,104.60,7.62,7.62,13474675392,7.35,7.35,13474675392 +이브이첨단소재,131400,20,2420,2,440,22.22,4318243,309310,59589882,4318243,22.22,1396.09,7.25,7.25,10436485615,7.24,7.24,10436485615 +스마트레이더시스템,424960,21,12580,2,750,6.34,1077798,599668,15617340,1077798,6.34,179.73,6.90,6.90,13782339020,7.02,7.02,13782339020 +스튜디오삼익,415380,22,8230,2,680,9.01,267315,38433,4225498,267315,9.01,695.54,6.33,6.33,2267463960,6.52,6.52,2267463960 +KODEX WTI원유선물인버스(H),271050,23,4370,5,-120,-2.67,407305,1036487,6250000,407305,-2.67,39.30,6.52,6.52,1779896895,6.52,6.52,1779896895 +한국패러랠,168490,24,193,3,0,0.00,4386399,44623388,80020000,4386399,0.00,9.83,5.48,5.48,854353064,5.53,5.53,854353064 +와이제이링크,209640,25,14380,2,380,2.71,767153,10084855,14221573,767153,2.71,7.61,5.39,5.39,10999741240,5.38,5.38,10999741240 +폴라리스오피스,041020,26,5870,5,-30,-0.51,2433309,10140416,49725498,2433309,-0.51,24.00,4.89,4.89,14826635890,5.08,5.08,14826635890 +KODEX 200선물인버스2X,252670,27,2450,5,-20,-0.81,24626187,183411776,496800000,24626187,-0.81,13.43,4.96,4.96,60735913125,4.99,4.99,60735913125 +RISE 미국반도체인버스(합성 H),491630,28,21220,5,-20,-0.09,21306,38792,450000,21306,-0.09,54.92,4.73,4.73,452323875,4.74,4.74,452323875 +KCGI 미국S&P500 TOP10,483570,29,11265,5,-35,-0.31,40316,72283,900000,40316,-0.31,55.78,4.48,4.48,453406065,4.47,4.47,453406065 +에스바이오메딕스,304360,30,23150,2,4670,25.27,555637,632261,11745796,555637,25.27,87.88,4.73,4.73,12112760980,4.45,4.45,12112760980 diff --git a/top30/20241119/top30-atvtr-20241119-093002.csv b/top30/20241119/top30-atvtr-20241119-093002.csv new file mode 100644 index 000000000000..280fbb890ecf --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,5416543,0,4520000,5416543,0.00,0.00,119.84,119.84,11249113360,124.44,124.44,11249113360 +에스오에스랩,464080,2,7980,2,460,6.12,6661716,5734006,17681830,6661716,6.12,116.18,37.68,37.68,54138654000,38.37,38.37,54138654000 +사이냅소프트,466410,3,22500,5,-2000,-8.16,1981497,0,5037023,1981497,-8.16,0.00,39.34,39.34,41386238340,36.52,36.52,41386238340 +범양건영,002410,4,3150,2,400,14.55,8162272,0,24831982,8162272,14.55,0.00,32.87,32.87,25396491920,32.47,32.47,25396491920 +퓨런티어,370090,5,30200,2,4400,17.05,2615442,3017265,8516830,2615442,17.05,86.68,30.71,30.71,77363990950,30.08,30.08,77363990950 +라이콤,388790,6,3980,2,230,6.13,7452015,12827614,29913930,7452015,6.13,58.09,24.91,24.91,29733760735,24.97,24.97,29733760735 +KODEX 코스닥150선물인버스,251340,7,3985,2,45,1.14,11028114,49573112,68500000,11028114,1.14,22.25,16.10,16.10,43854128260,16.07,16.07,43854128260 +지투파워,388050,8,9640,2,440,4.78,2915617,3278536,18709437,2915617,4.78,88.93,15.58,15.58,28666683380,15.89,15.89,28666683380 +알에프시스템즈,474610,9,6900,5,-1380,-16.67,1822296,0,12582063,1822296,-16.67,0.00,14.48,14.48,13618354800,15.69,15.69,13618354800 +휴림로봇,090710,10,1695,2,191,12.70,17150377,7983987,109623165,17150377,12.70,214.81,15.64,15.64,28389605674,15.28,15.28,28389605674 +에스와이스틸텍,365330,11,8170,5,-110,-1.33,4369792,18240692,30610000,4369792,-1.33,23.96,14.28,14.28,36610740000,14.64,14.64,36610740000 +이엘피,063760,12,2255,2,160,7.64,1106716,34650,9325130,1106716,7.64,3193.99,11.87,11.87,2792608890,13.28,13.28,2792608890 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8890,5,-70,-0.78,70284,192077,550000,70284,-0.78,36.59,12.78,12.78,624972755,12.78,12.78,624972755 +윈하이텍,192390,14,5350,2,220,4.29,1181080,1599699,10924991,1181080,4.29,73.83,10.81,10.81,6491754010,11.11,11.11,6491754010 +뷰노,338220,15,29950,2,3550,13.45,1383734,784376,13888217,1383734,13.45,176.41,9.96,9.96,42175348800,10.14,10.14,42175348800 +TIGER 200선물인버스2X,252710,16,2605,5,-10,-0.38,2964531,11662697,29400000,2964531,-0.38,25.42,10.08,10.08,7728268605,10.09,10.09,7728268605 +루닛,328130,17,62700,2,1400,2.28,2771058,8851681,28942900,2771058,2.28,31.31,9.57,9.57,178577925300,9.84,9.84,178577925300 +SOL 미국500타겟커버드콜액티브,494210,18,10385,5,-10,-0.10,73865,87688,800000,73865,-0.10,84.24,9.23,9.23,768479360,9.25,9.25,768479360 +PLUS 글로벌방산,496770,19,9700,2,5,0.05,78084,192450,850000,78084,0.05,40.57,9.19,9.19,757536765,9.19,9.19,757536765 +옵티코어,380540,20,1454,2,5,0.35,2538998,1715086,29779596,2538998,0.35,148.04,8.53,8.53,3860453151,8.92,8.92,3860453151 +이브이첨단소재,131400,21,2385,2,405,20.45,5209589,309310,59589882,5209589,20.45,1684.26,8.74,8.74,12561860165,8.84,8.84,12561860165 +스마트레이더시스템,424960,22,12260,2,430,3.63,1291651,599668,15617340,1291651,3.63,215.39,8.27,8.27,16418300130,8.57,8.57,16418300130 +유진로봇,056080,23,7630,2,1200,18.66,3267225,868140,37512152,3267225,18.66,376.35,8.71,8.71,23829485260,8.33,8.33,23829485260 +로보로보,215100,24,4570,2,450,10.92,1684004,751652,20348454,1684004,10.92,224.04,8.28,8.28,7516392070,8.08,8.08,7516392070 +ACE 글로벌AI맞춤형반도체,494340,25,10190,2,30,0.30,61510,103759,800000,61510,0.30,59.28,7.69,7.69,623456820,7.65,7.65,623456820 +KCGI 미국S&P500 TOP10,483570,26,11285,5,-15,-0.13,67196,72283,900000,67196,-0.13,92.96,7.47,7.47,756032965,7.44,7.44,756032965 +스튜디오삼익,415380,27,8250,2,700,9.27,283782,38433,4225498,283782,9.27,738.38,6.72,6.72,2404189450,6.90,6.90,2404189450 +엠오티,413390,28,7930,2,130,1.67,793946,17756640,11580180,793946,1.67,4.47,6.86,6.86,6149866420,6.70,6.70,6149866420 +와이제이링크,209640,29,14230,2,230,1.64,943216,10084855,14221573,943216,1.64,9.35,6.63,6.63,13506251300,6.67,6.67,13506251300 +한국패러랠,168490,30,189,5,-4,-2.07,5137877,44623388,80020000,5137877,-2.07,11.51,6.42,6.42,996905493,6.59,6.59,996905493 diff --git a/top30/20241119/top30-atvtr-20241119-094002.csv b/top30/20241119/top30-atvtr-20241119-094002.csv new file mode 100644 index 000000000000..d72e7f0bde5e --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,5545291,0,4520000,5545291,0.00,0.00,122.68,122.68,11506638305,127.29,127.29,11506638305 +사이냅소프트,466410,2,21100,5,-3400,-13.88,2733692,0,5037023,2733692,-13.88,0.00,54.27,54.27,58111766040,54.68,54.68,58111766040 +에스오에스랩,464080,3,8000,2,480,6.38,7147814,5734006,17681830,7147814,6.38,124.66,40.42,40.42,58010767710,41.01,41.01,58010767710 +범양건영,002410,4,3060,2,310,11.27,9233707,0,24831982,9233707,11.27,0.00,37.18,37.18,28766042745,37.86,37.86,28766042745 +퓨런티어,370090,5,29350,2,3550,13.76,2870960,3017265,8516830,2870960,13.76,95.15,33.71,33.71,85008377700,34.01,34.01,85008377700 +라이콤,388790,6,4005,2,255,6.80,8020618,12827614,29913930,8020618,6.80,62.53,26.81,26.81,32005064165,26.71,26.71,32005064165 +에스와이스틸텍,365330,7,7900,5,-380,-4.59,6104968,18240692,30610000,6104968,-4.59,33.47,19.94,19.94,50395398510,20.84,20.84,50395398510 +알에프시스템즈,474610,8,6590,5,-1690,-20.41,2238233,0,12582063,2238233,-20.41,0.00,17.79,17.79,16329523010,19.69,19.69,16329523010 +휴림로봇,090710,9,1700,2,196,13.03,20960360,7983987,109623165,20960360,13.03,262.53,19.12,19.12,34824881679,18.69,18.69,34824881679 +KODEX 코스닥150선물인버스,251340,10,3990,2,50,1.27,12549222,49573112,68500000,12549222,1.27,25.31,18.32,18.32,49934896445,18.27,18.27,49934896445 +지투파워,388050,11,9820,2,620,6.74,3107990,3278536,18709437,3107990,6.74,94.80,16.61,16.61,30543030070,16.62,16.62,30543030070 +이엘피,063760,12,2300,2,205,9.79,1162776,34650,9325130,1162776,9.79,3355.78,12.47,12.47,2920544895,13.62,13.62,2920544895 +윈하이텍,192390,13,5140,2,10,0.19,1335038,1599699,10924991,1335038,0.19,83.46,12.22,12.22,7302807070,13.00,13.00,7302807070 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8905,5,-55,-0.61,70287,192077,550000,70287,-0.61,36.59,12.78,12.78,624999470,12.76,12.76,624999470 +TIGER 200선물인버스2X,252710,15,2600,5,-15,-0.57,3312640,11662697,29400000,3312640,-0.57,28.40,11.27,11.27,8632989905,11.29,11.29,8632989905 +유진로봇,056080,16,7470,2,1040,16.17,4216724,868140,37512152,4216724,16.17,485.72,11.24,11.24,30905380330,11.03,11.03,30905380330 +뷰노,338220,17,29350,2,2950,11.17,1465001,784376,13888217,1465001,11.17,186.77,10.55,10.55,44588184950,10.94,10.94,44588184950 +로보로보,215100,18,4480,2,360,8.74,2217079,751652,20348454,2217079,8.74,294.96,10.90,10.90,9909926930,10.87,10.87,9909926930 +루닛,328130,19,62900,2,1600,2.61,2963042,8851681,28942900,2963042,2.61,33.47,10.24,10.24,190612988600,10.47,10.47,190612988600 +로보티즈,108490,20,21500,2,4300,25.00,1420568,35001,13053665,1420568,25.00,4058.65,10.88,10.88,28907250280,10.30,10.30,28907250280 +PLUS 글로벌방산,496770,21,9685,5,-10,-0.10,86991,192450,850000,86991,-0.10,45.20,10.23,10.23,843920910,10.25,10.25,843920910 +옵티코어,380540,22,1402,5,-47,-3.24,2805209,1715086,29779596,2805209,-3.24,163.56,9.42,9.42,4241146961,10.16,10.16,4241146961 +이브이첨단소재,131400,23,2355,2,375,18.94,5685983,309310,59589882,5685983,18.94,1838.28,9.54,9.54,13690012125,9.76,9.76,13690012125 +SOL 미국500타겟커버드콜액티브,494210,24,10395,3,0,0.00,74000,87688,800000,74000,0.00,84.39,9.25,9.25,769882175,9.26,9.26,769882175 +에스켐,475660,25,7180,2,90,1.27,727387,10563521,7781835,727387,1.27,6.89,9.35,9.35,5131010260,9.18,9.18,5131010260 +스마트레이더시스템,424960,26,12180,2,350,2.96,1350361,599668,15617340,1350361,2.96,225.18,8.65,8.65,17138141090,9.01,9.01,17138141090 +SOL 미국배당다우존스TR,493420,27,10630,2,10,0.09,138221,135664,1600000,138221,0.09,101.88,8.64,8.64,1470734820,8.65,8.65,1470734820 +엠오티,413390,28,7830,2,30,0.38,985901,17756640,11580180,985901,0.38,5.55,8.51,8.51,7632385210,8.42,8.42,7632385210 +한국패러랠,168490,29,191,5,-2,-1.04,6044816,44623388,80020000,6044816,-1.04,13.55,7.55,7.55,1169568410,7.65,7.65,1169568410 +ACE 글로벌AI맞춤형반도체,494340,30,10190,2,30,0.30,61513,103759,800000,61513,0.30,59.28,7.69,7.69,623487400,7.65,7.65,623487400 diff --git a/top30/20241119/top30-atvtr-20241119-095002.csv b/top30/20241119/top30-atvtr-20241119-095002.csv new file mode 100644 index 000000000000..6bc15429e737 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,5639794,0,4520000,5639794,0.00,0.00,124.77,124.77,11695767710,129.38,129.38,11695767710 +사이냅소프트,466410,2,20250,5,-4250,-17.35,3048092,0,5037023,3048092,-17.35,0.00,60.51,60.51,64583073490,63.32,63.32,64583073490 +에스오에스랩,464080,3,7980,2,460,6.12,7356406,5734006,17681830,7356406,6.12,128.29,41.60,41.60,59673108890,42.29,42.29,59673108890 +범양건영,002410,4,3095,2,345,12.55,9872754,0,24831982,9872754,12.55,0.00,39.76,39.76,30736556120,39.99,39.99,30736556120 +퓨런티어,370090,5,29800,2,4000,15.50,3065085,3017265,8516830,3065085,15.50,101.58,35.99,35.99,90725205900,35.75,35.75,90725205900 +라이콤,388790,6,3930,2,180,4.80,8792408,12827614,29913930,8792408,4.80,68.54,29.39,29.39,35041608990,29.81,29.81,35041608990 +알에프시스템즈,474610,7,6330,5,-1950,-23.55,2588673,0,12582063,2588673,-23.55,0.00,20.57,20.57,18530491560,23.27,23.27,18530491560 +휴림로봇,090710,8,1638,2,134,8.91,23947789,7983987,109623165,23947789,8.91,299.95,21.85,21.85,39816840042,22.17,22.17,39816840042 +에스와이스틸텍,365330,9,7910,5,-370,-4.47,6476705,18240692,30610000,6476705,-4.47,35.51,21.16,21.16,53345267970,22.03,22.03,53345267970 +KODEX 코스닥150선물인버스,251340,10,4000,2,60,1.52,13243654,49573112,68500000,13243654,1.52,26.72,19.33,19.33,52708588475,19.24,19.24,52708588475 +지투파워,388050,11,9650,2,450,4.89,3250851,3278536,18709437,3250851,4.89,99.16,17.38,17.38,31936603780,17.69,17.69,31936603780 +TIMEFOLIO 코리아밸류업액티브,495060,12,9480,5,-50,-0.52,137546,347488,900000,137546,-0.52,39.58,15.28,15.28,1304618240,15.29,15.29,1304618240 +윈하이텍,192390,13,5100,5,-30,-0.58,1450269,1599699,10924991,1450269,-0.58,90.66,13.27,13.27,7891056280,14.16,14.16,7891056280 +이엘피,063760,14,2275,2,180,8.59,1192751,34650,9325130,1192751,8.59,3442.28,12.79,12.79,2989416615,14.09,14.09,2989416615 +AP위성,211270,15,16760,2,1550,10.19,2026629,896769,15082304,2026629,10.19,225.99,13.44,13.44,33129668730,13.11,13.11,33129668730 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8905,5,-55,-0.61,70348,192077,550000,70348,-0.61,36.62,12.79,12.79,625542675,12.77,12.77,625542675 +유진로봇,056080,17,7240,2,810,12.60,4717769,868140,37512152,4717769,12.60,543.43,12.58,12.58,34569655750,12.73,12.73,34569655750 +TIGER 200선물인버스2X,252710,18,2610,5,-5,-0.19,3703244,11662697,29400000,3703244,-0.19,31.75,12.60,12.60,9651339085,12.58,12.58,9651339085 +로보티즈,108490,19,20800,2,3600,20.93,1635100,35001,13053665,1635100,20.93,4671.58,12.53,12.53,33438610780,12.32,12.32,33438610780 +로보로보,215100,20,4425,2,305,7.40,2447681,751652,20348454,2447681,7.40,325.64,12.03,12.03,10933167850,12.14,12.14,10933167850 +뷰노,338220,21,28750,2,2350,8.90,1596219,784376,13888217,1596219,8.90,203.50,11.49,11.49,48375474450,12.12,12.12,48375474450 +옵티코어,380540,22,1363,5,-86,-5.94,3158973,1715086,29779596,3158973,-5.94,184.19,10.61,10.61,4724400199,11.64,11.64,4724400199 +비에이치아이,083650,23,16920,2,790,4.90,3437336,10471482,30944375,3437336,4.90,32.83,11.11,11.11,57913473560,11.06,11.06,57913473560 +에스켐,475660,24,6940,5,-150,-2.12,831821,10563521,7781835,831821,-2.12,7.87,10.69,10.69,5868831270,10.87,10.87,5868831270 +루닛,328130,25,62800,2,1500,2.45,3050959,8851681,28942900,3050959,2.45,34.47,10.54,10.54,196121402900,10.79,10.79,196121402900 +PLUS 글로벌방산,496770,26,9695,3,0,0.00,87130,192450,850000,87130,0.00,45.27,10.25,10.25,845268515,10.26,10.26,845268515 +이브이첨단소재,131400,27,2355,2,375,18.94,5947985,309310,59589882,5947985,18.94,1922.99,9.98,9.98,14310088380,10.20,10.20,14310088380 +스마트레이더시스템,424960,28,12010,2,180,1.52,1465562,599668,15617340,1465562,1.52,244.40,9.38,9.38,18522537740,9.88,9.88,18522537740 +ACE 글로벌빅파마,497510,29,9870,5,-125,-1.25,74918,0,800000,74918,-1.25,0.00,9.36,9.36,739845480,9.37,9.37,739845480 +SOL 미국500타겟커버드콜액티브,494210,30,10395,3,0,0.00,74804,87688,800000,74804,0.00,85.31,9.35,9.35,778236755,9.36,9.36,778236755 diff --git a/top30/20241119/top30-atvtr-20241119-100003.csv b/top30/20241119/top30-atvtr-20241119-100003.csv new file mode 100644 index 000000000000..2b16e8bcea49 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-100003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,5774040,0,4520000,5774040,0.00,0.00,127.74,127.74,11964276870,132.35,132.35,11964276870 +사이냅소프트,466410,2,20300,5,-4200,-17.14,3181283,0,5037023,3181283,-17.14,0.00,63.16,63.16,67280144940,65.80,65.80,67280144940 +에스오에스랩,464080,3,7930,2,410,5.45,7521555,5734006,17681830,7521555,5.45,131.17,42.54,42.54,60977365040,43.49,43.49,60977365040 +범양건영,002410,4,3120,2,370,13.45,10292096,0,24831982,10292096,13.45,0.00,41.45,41.45,32053346435,41.37,41.37,32053346435 +퓨런티어,370090,5,29900,2,4100,15.89,3155186,3017265,8516830,3155186,15.89,104.57,37.05,37.05,93405118750,36.68,36.68,93405118750 +알에프시스템즈,474610,6,7270,5,-1010,-12.20,4295305,0,12582063,4295305,-12.20,0.00,34.14,34.14,30679398070,33.54,33.54,30679398070 +라이콤,388790,7,3930,2,180,4.80,9035688,12827614,29913930,9035688,4.80,70.44,30.21,30.21,35998428190,30.62,30.62,35998428190 +휴림로봇,090710,8,1629,2,125,8.31,25880948,7983987,109623165,25880948,8.31,324.16,23.61,23.61,42968865161,24.06,24.06,42968865161 +에스와이스틸텍,365330,9,7870,5,-410,-4.95,6941471,18240692,30610000,6941471,-4.95,38.05,22.68,22.68,56996660300,23.66,23.66,56996660300 +AP위성,211270,10,16240,2,1030,6.77,3274676,896769,15082304,3274676,6.77,365.16,21.71,21.71,53890309290,22.00,22.00,53890309290 +KODEX 코스닥150선물인버스,251340,11,4000,2,60,1.52,14042610,49573112,68500000,14042610,1.52,28.33,20.50,20.50,55903675915,20.40,20.40,55903675915 +지투파워,388050,12,9660,2,460,5.00,3318435,3278536,18709437,3318435,5.00,101.22,17.74,17.74,32590718380,18.03,18.03,32590718380 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8910,5,-50,-0.56,88037,192077,550000,88037,-0.56,45.83,16.01,16.01,783007705,15.98,15.98,783007705 +TIMEFOLIO 코리아밸류업액티브,495060,14,9480,5,-50,-0.52,137598,347488,900000,137598,-0.52,39.60,15.29,15.29,1305111200,15.30,15.30,1305111200 +이엘피,063760,15,2255,2,160,7.64,1210502,34650,9325130,1210502,7.64,3493.51,12.98,12.98,3029642210,14.41,14.41,3029642210 +윈하이텍,192390,16,5280,2,150,2.92,1524148,1599699,10924991,1524148,2.92,95.28,13.95,13.95,8273247910,14.34,14.34,8273247910 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10340,2,150,1.47,111345,155626,800000,111345,1.47,71.55,13.92,13.92,1149962585,13.90,13.90,1149962585 +유진로봇,056080,18,7180,2,750,11.66,4996074,868140,37512152,4996074,11.66,575.49,13.32,13.32,36578973290,13.58,13.58,36578973290 +로보티즈,108490,19,20550,2,3350,19.48,1756943,35001,13053665,1756943,19.48,5019.69,13.46,13.46,35955330530,13.40,13.40,35955330530 +TIGER 200선물인버스2X,252710,20,2610,5,-5,-0.19,3843527,11662697,29400000,3843527,-0.19,32.96,13.07,13.07,10016779190,13.05,13.05,10016779190 +로보로보,215100,21,4375,2,255,6.19,2566742,751652,20348454,2566742,6.19,341.48,12.61,12.61,11456002900,12.87,12.87,11456002900 +뷰노,338220,22,29350,2,2950,11.17,1656926,784376,13888217,1656926,11.17,211.24,11.93,11.93,50153031450,12.30,12.30,50153031450 +옵티코어,380540,23,1359,5,-90,-6.21,3249024,1715086,29779596,3249024,-6.21,189.44,10.91,10.91,4847132994,11.98,11.98,4847132994 +비에이치아이,083650,24,17080,2,950,5.89,3720523,10471482,30944375,3720523,5.89,35.53,12.02,12.02,62713683350,11.87,11.87,62713683350 +루닛,328130,25,64000,2,2700,4.40,3363051,8851681,28942900,3363051,4.40,37.99,11.62,11.62,216058590400,11.66,11.66,216058590400 +에스켐,475660,26,6910,5,-180,-2.54,872647,10563521,7781835,872647,-2.54,8.26,11.21,11.21,6151103390,11.44,11.44,6151103390 +이브이첨단소재,131400,27,2330,2,350,17.68,6263820,309310,59589882,6263820,17.68,2025.09,10.51,10.51,15046399615,10.84,10.84,15046399615 +딥노이드,315640,28,7100,2,1310,22.63,2560279,454172,22421268,2560279,22.63,563.72,11.42,11.42,16949140790,10.65,10.65,16949140790 +PLUS 글로벌방산,496770,29,9670,5,-25,-0.26,87679,192450,850000,87679,-0.26,45.56,10.32,10.32,850580270,10.35,10.35,850580270 +스마트레이더시스템,424960,30,12140,2,310,2.62,1507420,599668,15617340,1507420,2.62,251.38,9.65,9.65,19025717170,10.03,10.03,19025717170 diff --git a/top30/20241119/top30-atvtr-20241119-101002.csv b/top30/20241119/top30-atvtr-20241119-101002.csv new file mode 100644 index 000000000000..57a9a4d71a9e --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6427290,0,4520000,6427290,0.00,0.00,142.20,142.20,13270785480,146.80,146.80,13270785480 +사이냅소프트,466410,2,20600,5,-3900,-15.92,3303218,0,5037023,3303218,-15.92,0.00,65.58,65.58,69775635290,67.25,67.25,69775635290 +알에프시스템즈,474610,3,7160,5,-1120,-13.53,6702485,0,12582063,6702485,-13.53,0.00,53.27,53.27,49101352200,54.50,54.50,49101352200 +에스오에스랩,464080,4,7870,2,350,4.65,7616721,5734006,17681830,7616721,4.65,132.83,43.08,43.08,61728060610,44.36,44.36,61728060610 +범양건영,002410,5,3070,2,320,11.64,10538101,0,24831982,10538101,11.64,0.00,42.44,42.44,32813305825,43.04,43.04,32813305825 +퓨런티어,370090,6,28950,2,3150,12.21,3310189,3017265,8516830,3310189,12.21,109.71,38.87,38.87,97927347150,39.72,39.72,97927347150 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8890,5,-70,-0.78,178425,192077,550000,178425,-0.78,92.89,32.44,32.44,1588184785,32.48,32.48,1588184785 +라이콤,388790,8,3930,2,180,4.80,9252447,12827614,29913930,9252447,4.80,72.13,30.93,30.93,36850837680,31.35,31.35,36850837680 +휴림로봇,090710,9,1622,2,118,7.85,27093938,7983987,109623165,27093938,7.85,339.35,24.72,24.72,44952080671,25.28,25.28,44952080671 +에스와이스틸텍,365330,10,7800,5,-480,-5.80,7248878,18240692,30610000,7248878,-5.80,39.74,23.68,23.68,59394213390,24.88,24.88,59394213390 +AP위성,211270,11,16130,2,920,6.05,3630870,896769,15082304,3630870,6.05,404.88,24.07,24.07,59624182030,24.51,24.51,59624182030 +KODEX 코스닥150선물인버스,251340,12,3990,2,50,1.27,14627852,49573112,68500000,14627852,1.27,29.51,21.35,21.35,58242759350,21.31,21.31,58242759350 +지투파워,388050,13,9930,2,730,7.93,3636342,3278536,18709437,3636342,7.93,110.91,19.44,19.44,35710460740,19.22,19.22,35710460740 +TIMEFOLIO 코리아밸류업액티브,495060,14,9460,5,-70,-0.73,139248,347488,900000,139248,-0.73,40.07,15.47,15.47,1320720640,15.51,15.51,1320720640 +이엘피,063760,15,2225,2,130,6.21,1240841,34650,9325130,1240841,6.21,3581.07,13.31,13.31,3097501315,14.93,14.93,3097501315 +비에이치아이,083650,16,18090,2,1960,12.15,4892711,10471482,30944375,4892711,12.15,46.72,15.81,15.81,83389303290,14.90,14.90,83389303290 +윈하이텍,192390,17,5200,2,70,1.36,1547845,1599699,10924991,1547845,1.36,96.76,14.17,14.17,8397107810,14.78,14.78,8397107810 +딥노이드,315640,18,6510,2,720,12.44,3224637,454172,22421268,3224637,12.44,710.00,14.38,14.38,21356105960,14.63,14.63,21356105960 +TIMEFOLIO 글로벌소비트렌드액티브,494180,19,10335,2,145,1.42,115862,155626,800000,115862,1.42,74.45,14.48,14.48,1196645790,14.47,14.47,1196645790 +유진로봇,056080,20,7150,2,720,11.20,5148014,868140,37512152,5148014,11.20,592.99,13.72,13.72,37672494170,14.05,14.05,37672494170 +로보티즈,108490,21,20700,2,3500,20.35,1834585,35001,13053665,1834585,20.35,5241.52,14.05,14.05,37553243730,13.90,13.90,37553243730 +TIGER 200선물인버스2X,252710,22,2600,5,-15,-0.57,3920042,11662697,29400000,3920042,-0.57,33.61,13.33,13.33,10216053905,13.36,13.36,10216053905 +로보로보,215100,23,4365,2,245,5.95,2635189,751652,20348454,2635189,5.95,350.59,12.95,12.95,11756061270,13.24,13.24,11756061270 +뷰노,338220,24,29400,2,3000,11.36,1694895,784376,13888217,1694895,11.36,216.08,12.20,12.20,51259264600,12.55,12.55,51259264600 +옵티코어,380540,25,1344,5,-105,-7.25,3340038,1715086,29779596,3340038,-7.25,194.74,11.22,11.22,4969825969,12.42,12.42,4969825969 +루닛,328130,26,64600,2,3300,5.38,3603616,8851681,28942900,3603616,5.38,40.71,12.45,12.45,231630163500,12.39,12.39,231630163500 +에스켐,475660,27,6970,5,-120,-1.69,887286,10563521,7781835,887286,-1.69,8.40,11.40,11.40,6252513220,11.53,11.53,6252513220 +이브이첨단소재,131400,28,2320,2,340,17.17,6463660,309310,59589882,6463660,17.17,2089.70,10.85,10.85,15511253700,11.22,11.22,15511253700 +아톤,158430,29,4665,5,-25,-0.53,2341845,427237,22602474,2341845,-0.53,548.14,10.36,10.36,11243915170,10.66,10.66,11243915170 +엠오티,413390,30,7590,5,-210,-2.69,1208816,17756640,11580180,1208816,-2.69,6.81,10.44,10.44,9349552080,10.64,10.64,9349552080 diff --git a/top30/20241119/top30-atvtr-20241119-102002.csv b/top30/20241119/top30-atvtr-20241119-102002.csv new file mode 100644 index 000000000000..bceae701ad85 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1997,5,-3,-0.15,6550871,0,4520000,6550871,-0.15,0.00,144.93,144.93,13517755635,149.76,149.76,13517755635 +사이냅소프트,466410,2,20450,5,-4050,-16.53,3413224,0,5037023,3413224,-16.53,0.00,67.76,67.76,72054601940,69.95,69.95,72054601940 +알에프시스템즈,474610,3,6990,5,-1290,-15.58,7313012,0,12582063,7313012,-15.58,0.00,58.12,58.12,53368151340,60.68,60.68,53368151340 +에스오에스랩,464080,4,7790,2,270,3.59,7852835,5734006,17681830,7852835,3.59,136.95,44.41,44.41,63571154320,46.15,46.15,63571154320 +범양건영,002410,5,3160,2,410,14.91,10762131,0,24831982,10762131,14.91,0.00,43.34,43.34,33510191700,42.70,42.70,33510191700 +퓨런티어,370090,6,29150,2,3350,12.98,3441237,3017265,8516830,3441237,12.98,114.05,40.41,40.41,101709898350,40.97,40.97,101709898350 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8895,5,-65,-0.73,196841,192077,550000,196841,-0.73,102.48,35.79,35.79,1751965105,35.81,35.81,1751965105 +라이콤,388790,8,3915,2,165,4.40,9465330,12827614,29913930,9465330,4.40,73.79,31.64,31.64,37682296665,32.18,32.18,37682296665 +휴림로봇,090710,9,1620,2,116,7.71,28130249,7983987,109623165,28130249,7.71,352.33,25.66,25.66,46628193432,26.26,26.26,46628193432 +AP위성,211270,10,15940,2,730,4.80,3840639,896769,15082304,3840639,4.80,428.28,25.46,25.46,62968003190,26.19,26.19,62968003190 +에스와이스틸텍,365330,11,7840,5,-440,-5.31,7389706,18240692,30610000,7389706,-5.31,40.51,24.14,24.14,60492680340,25.21,25.21,60492680340 +KODEX 코스닥150선물인버스,251340,12,3980,2,40,1.02,16484686,49573112,68500000,16484686,1.02,33.25,24.07,24.07,65640772095,24.08,24.08,65640772095 +지투파워,388050,13,9730,2,530,5.76,4199919,3278536,18709437,4199919,5.76,128.10,22.45,22.45,41281216150,22.68,22.68,41281216150 +비에이치아이,083650,14,18160,2,2030,12.59,6563050,10471482,30944375,6563050,12.59,62.68,21.21,21.21,114094046830,20.30,20.30,114094046830 +TIMEFOLIO 글로벌소비트렌드액티브,494180,15,10230,2,40,0.39,145812,155626,800000,145812,0.39,93.69,18.23,18.23,1505967475,18.40,18.40,1505967475 +딥노이드,315640,16,6410,2,620,10.71,3465446,454172,22421268,3465446,10.71,763.03,15.46,15.46,22892003380,15.93,15.93,22892003380 +TIMEFOLIO 코리아밸류업액티브,495060,17,9470,5,-60,-0.63,140361,347488,900000,140361,-0.63,40.39,15.60,15.60,1331250140,15.62,15.62,1331250140 +이엘피,063760,18,2195,2,100,4.77,1281243,34650,9325130,1281243,4.77,3697.67,13.74,13.74,3186145540,15.57,15.57,3186145540 +로보티즈,108490,19,20150,2,2950,17.15,1963517,35001,13053665,1963517,17.15,5609.89,15.04,15.04,40200096880,15.28,15.28,40200096880 +윈하이텍,192390,20,5200,2,70,1.36,1569522,1599699,10924991,1569522,1.36,98.11,14.37,14.37,8510238280,14.98,14.98,8510238280 +유진로봇,056080,21,7100,2,670,10.42,5308406,868140,37512152,5308406,10.42,611.47,14.15,14.15,38813571740,14.57,14.57,38813571740 +로보로보,215100,22,4355,2,235,5.70,2715511,751652,20348454,2715511,5.70,361.27,13.35,13.35,12106313850,13.66,13.66,12106313850 +TIGER 200선물인버스2X,252710,23,2595,5,-20,-0.76,3971612,11662697,29400000,3971612,-0.76,34.05,13.51,13.51,10350142325,13.57,13.57,10350142325 +뷰노,338220,24,28900,2,2500,9.47,1753653,784376,13888217,1753653,9.47,223.57,12.63,12.63,52981268950,13.20,13.20,52981268950 +루닛,328130,25,64000,2,2700,4.40,3703702,8851681,28942900,3703702,4.40,41.84,12.80,12.80,238082338400,12.85,12.85,238082338400 +옵티코어,380540,26,1356,5,-93,-6.42,3405080,1715086,29779596,3405080,-6.42,198.54,11.43,11.43,5057670109,12.52,12.52,5057670109 +에스켐,475660,27,7080,5,-10,-0.14,924178,10563521,7781835,924178,-0.14,8.75,11.88,11.88,6511995980,11.82,11.82,6511995980 +한국패러랠,168490,28,180,5,-13,-6.74,8779873,44623388,80020000,8779873,-6.74,19.68,10.97,10.97,1672219200,11.61,11.61,1672219200 +이브이첨단소재,131400,29,2310,2,330,16.67,6595540,309310,59589882,6595540,16.67,2132.34,11.07,11.07,15817623335,11.49,11.49,15817623335 +KODEX 200선물인버스2X,252670,30,2455,5,-15,-0.61,54480980,183411776,496800000,54480980,-0.61,29.70,10.97,10.97,134125529325,11.00,11.00,134125529325 diff --git a/top30/20241119/top30-atvtr-20241119-103002.csv b/top30/20241119/top30-atvtr-20241119-103002.csv new file mode 100644 index 000000000000..ade25a80d61e --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1998,5,-2,-0.10,6666252,0,4520000,6666252,-0.10,0.00,147.48,147.48,13748159307,152.23,152.23,13748159307 +사이냅소프트,466410,2,21350,5,-3150,-12.86,3639012,0,5037023,3639012,-12.86,0.00,72.25,72.25,76851361840,71.46,71.46,76851361840 +알에프시스템즈,474610,3,7260,5,-1020,-12.32,8024698,0,12582063,8024698,-12.32,0.00,63.78,63.78,58499886510,64.04,64.04,58499886510 +에스오에스랩,464080,4,7830,2,310,4.12,7920402,5734006,17681830,7920402,4.12,138.13,44.79,44.79,64099276130,46.30,46.30,64099276130 +범양건영,002410,5,3110,2,360,13.09,10886121,0,24831982,10886121,13.09,0.00,43.84,43.84,33895473370,43.89,43.89,33895473370 +퓨런티어,370090,6,28950,2,3150,12.21,3492137,3017265,8516830,3492137,12.21,115.74,41.00,41.00,103188758700,41.85,41.85,103188758700 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8895,5,-65,-0.73,196841,192077,550000,196841,-0.73,102.48,35.79,35.79,1751965105,35.81,35.81,1751965105 +라이콤,388790,8,3900,2,150,4.00,9667727,12827614,29913930,9667727,4.00,75.37,32.32,32.32,38469123710,32.97,32.97,38469123710 +AP위성,211270,9,15750,2,540,3.55,3978179,896769,15082304,3978179,3.55,443.61,26.38,26.38,65139888900,27.42,27.42,65139888900 +휴림로봇,090710,10,1623,2,119,7.91,29053404,7983987,109623165,29053404,7.91,363.90,26.50,26.50,48112273873,27.04,27.04,48112273873 +에스와이스틸텍,365330,11,7910,5,-370,-4.47,7513505,18240692,30610000,7513505,-4.47,41.19,24.55,24.55,61466719940,25.39,25.39,61466719940 +KODEX 코스닥150선물인버스,251340,12,3990,2,50,1.27,17400047,49573112,68500000,17400047,1.27,35.10,25.40,25.40,69291357635,25.35,25.35,69291357635 +지투파워,388050,13,9810,2,610,6.63,4339201,3278536,18709437,4339201,6.63,132.35,23.19,23.19,42635573460,23.23,23.23,42635573460 +비에이치아이,083650,14,18700,2,2570,15.93,7475427,10471482,30944375,7475427,15.93,71.39,24.16,24.16,130899585100,22.62,22.62,130899585100 +TIMEFOLIO 글로벌소비트렌드액티브,494180,15,10230,2,40,0.39,145812,155626,800000,145812,0.39,93.69,18.23,18.23,1505967475,18.40,18.40,1505967475 +로보티즈,108490,16,19900,2,2700,15.70,2145739,35001,13053665,2145739,15.70,6130.51,16.44,16.44,43831918850,16.87,16.87,43831918850 +딥노이드,315640,17,6460,2,670,11.57,3569081,454172,22421268,3569081,11.57,785.84,15.92,15.92,23559957690,16.27,16.27,23559957690 +이엘피,063760,18,2175,2,80,3.82,1290927,34650,9325130,1290927,3.82,3725.62,13.84,13.84,3207320940,15.81,15.81,3207320940 +TIMEFOLIO 코리아밸류업액티브,495060,19,9470,5,-60,-0.63,140361,347488,900000,140361,-0.63,40.39,15.60,15.60,1331250140,15.62,15.62,1331250140 +윈하이텍,192390,20,5140,2,10,0.19,1601693,1599699,10924991,1601693,0.19,100.12,14.66,14.66,8675575600,15.45,15.45,8675575600 +유진로봇,056080,21,7130,2,700,10.89,5363164,868140,37512152,5363164,10.89,617.78,14.30,14.30,39202822210,14.66,14.66,39202822210 +로보로보,215100,22,4315,2,195,4.73,2780507,751652,20348454,2780507,4.73,369.92,13.66,13.66,12387388485,14.11,14.11,12387388485 +TIGER 200선물인버스2X,252710,23,2610,5,-5,-0.19,4021183,11662697,29400000,4021183,-0.19,34.48,13.68,13.68,10479276830,13.66,13.66,10479276830 +루닛,328130,24,65600,2,4300,7.01,3946455,8851681,28942900,3946455,7.01,44.58,13.64,13.64,253910881500,13.37,13.37,253910881500 +뷰노,338220,25,29400,2,3000,11.36,1792941,784376,13888217,1792941,11.36,228.58,12.91,12.91,54130850700,13.26,13.26,54130850700 +루미르,474170,26,12470,2,810,6.95,2229200,5097940,17154696,2229200,6.95,43.73,12.99,12.99,27456801240,12.84,12.84,27456801240 +에스켐,475660,27,6940,5,-150,-2.12,978271,10563521,7781835,978271,-2.12,9.26,12.57,12.57,6891301850,12.76,12.76,6891301850 +옵티코어,380540,28,1357,5,-92,-6.35,3426973,1715086,29779596,3426973,-6.35,199.81,11.51,11.51,5087342178,12.59,12.59,5087342178 +한국패러랠,168490,29,181,5,-12,-6.22,9246303,44623388,80020000,9246303,-6.22,20.72,11.55,11.55,1756190597,12.13,12.13,1756190597 +KODEX 200선물인버스2X,252670,30,2460,5,-10,-0.40,59384704,183411776,496800000,59384704,-0.40,32.38,11.95,11.95,146198571615,11.96,11.96,146198571615 diff --git a/top30/20241119/top30-atvtr-20241119-104002.csv b/top30/20241119/top30-atvtr-20241119-104002.csv new file mode 100644 index 000000000000..9bfd755cdde1 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,6716679,0,4520000,6716679,-0.05,0.00,148.60,148.60,13848995182,153.27,153.27,13848995182 +알에프시스템즈,474610,2,6620,5,-1660,-20.05,8737498,0,12582063,8737498,-20.05,0.00,69.44,69.44,63393221720,76.11,76.11,63393221720 +사이냅소프트,466410,3,20950,5,-3550,-14.49,3730107,0,5037023,3730107,-14.49,0.00,74.05,74.05,78785401290,74.66,74.66,78785401290 +에스오에스랩,464080,4,7890,2,370,4.92,8203346,5734006,17681830,8203346,4.92,143.06,46.39,46.39,66337989040,47.55,47.55,66337989040 +범양건영,002410,5,3100,2,350,12.73,11105145,0,24831982,11105145,12.73,0.00,44.72,44.72,34580042725,44.92,44.92,34580042725 +퓨런티어,370090,6,28950,2,3150,12.21,3543134,3017265,8516830,3543134,12.21,117.43,41.60,41.60,104662012050,42.45,42.45,104662012050 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8860,5,-100,-1.12,197143,192077,550000,197143,-1.12,102.64,35.84,35.84,1754641080,36.01,36.01,1754641080 +라이콤,388790,8,3905,2,155,4.13,9830337,12827614,29913930,9830337,4.13,76.63,32.86,32.86,39104689045,33.48,33.48,39104689045 +AP위성,211270,9,15710,2,500,3.29,4079693,896769,15082304,4079693,3.29,454.93,27.05,27.05,66731450690,28.16,28.16,66731450690 +휴림로봇,090710,10,1619,2,115,7.65,29412909,7983987,109623165,29412909,7.65,368.40,26.83,26.83,48693737290,27.44,27.44,48693737290 +비에이치아이,083650,11,18810,2,2680,16.62,8519331,10471482,30944375,8519331,16.62,81.36,27.53,27.53,150587976550,25.87,25.87,150587976550 +에스와이스틸텍,365330,12,7990,5,-290,-3.50,7734875,18240692,30610000,7734875,-3.50,42.40,25.27,25.27,63225775600,25.85,25.85,63225775600 +KODEX 코스닥150선물인버스,251340,13,3995,2,55,1.40,17654046,49573112,68500000,17654046,1.40,35.61,25.77,25.77,70305209425,25.69,25.69,70305209425 +지투파워,388050,14,9780,2,580,6.30,4434701,3278536,18709437,4434701,6.30,135.26,23.70,23.70,43571178750,23.81,23.81,43571178750 +TIMEFOLIO 코리아밸류업액티브,495060,15,9475,5,-55,-0.58,171295,347488,900000,171295,-0.58,49.30,19.03,19.03,1624239240,19.05,19.05,1624239240 +TIMEFOLIO 글로벌소비트렌드액티브,494180,16,10305,2,115,1.13,145882,155626,800000,145882,1.13,93.74,18.24,18.24,1506688820,18.28,18.28,1506688820 +로보티즈,108490,17,19780,2,2580,15.00,2224836,35001,13053665,2224836,15.00,6356.49,17.04,17.04,45393173320,17.58,17.58,45393173320 +딥노이드,315640,18,6400,2,610,10.54,3608757,454172,22421268,3608757,10.54,794.58,16.10,16.10,23814639370,16.60,16.60,23814639370 +루미르,474170,19,12900,2,1240,10.63,2887790,5097940,17154696,2887790,10.63,56.65,16.83,16.83,35859019620,16.20,16.20,35859019620 +유진로봇,056080,20,6950,2,520,8.09,5593858,868140,37512152,5593858,8.09,644.35,14.91,14.91,40809207390,15.65,15.65,40809207390 +윈하이텍,192390,21,5170,2,40,0.78,1633402,1599699,10924991,1633402,0.78,102.11,14.95,14.95,8838466880,15.65,15.65,8838466880 +이엘피,063760,22,2210,2,115,5.49,1295639,34650,9325130,1295639,5.49,3739.22,13.89,13.89,3217654695,15.61,15.61,3217654695 +로보로보,215100,23,4280,2,160,3.88,2840651,751652,20348454,2840651,3.88,377.92,13.96,13.96,12645623875,14.52,14.52,12645623875 +루닛,328130,24,65100,2,3800,6.20,4027083,8851681,28942900,4027083,6.20,45.50,13.91,13.91,259166054500,13.75,13.75,259166054500 +TIGER 200선물인버스2X,252710,25,2600,5,-15,-0.57,4028452,11662697,29400000,4028452,-0.57,34.54,13.70,13.70,10498184715,13.73,13.73,10498184715 +뷰노,338220,26,29250,2,2850,10.80,1808847,784376,13888217,1808847,10.80,230.61,13.02,13.02,54596567750,13.44,13.44,54596567750 +에스켐,475660,27,6890,5,-200,-2.82,1005128,10563521,7781835,1005128,-2.82,9.52,12.92,12.92,7076510830,13.20,13.20,7076510830 +옵티코어,380540,28,1335,5,-114,-7.87,3523551,1715086,29779596,3523551,-7.87,205.44,11.83,11.83,5217019180,13.12,13.12,5217019180 +한국패러랠,168490,29,182,5,-11,-5.70,9639338,44623388,80020000,9639338,-5.70,21.60,12.05,12.05,1826936412,12.54,12.54,1826936412 +KODEX 200선물인버스2X,252670,30,2460,5,-10,-0.40,62259032,183411776,496800000,62259032,-0.40,33.94,12.53,12.53,153265562815,12.54,12.54,153265562815 diff --git a/top30/20241119/top30-atvtr-20241119-105002.csv b/top30/20241119/top30-atvtr-20241119-105002.csv new file mode 100644 index 000000000000..7dd846d03d4d --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6743667,0,4520000,6743667,0.00,0.00,149.20,149.20,13902968651,153.79,153.79,13902968651 +알에프시스템즈,474610,2,6790,5,-1490,-18.00,9154090,0,12582063,9154090,-18.00,0.00,72.76,72.76,66183986930,77.47,77.47,66183986930 +사이냅소프트,466410,3,20800,5,-3700,-15.10,3784978,0,5037023,3784978,-15.10,0.00,75.14,75.14,79930599540,76.29,76.29,79930599540 +에스오에스랩,464080,4,7950,2,430,5.72,8357288,5734006,17681830,8357288,5.72,145.75,47.26,47.26,67560832760,48.06,48.06,67560832760 +범양건영,002410,5,3130,2,380,13.82,11235991,0,24831982,11235991,13.82,0.00,45.25,45.25,34988812885,45.02,45.02,34988812885 +퓨런티어,370090,6,29000,2,3200,12.40,3564364,3017265,8516830,3564364,12.40,118.13,41.85,41.85,105277706200,42.62,42.62,105277706200 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8815,5,-145,-1.62,198093,192077,550000,198093,-1.62,103.13,36.02,36.02,1763025735,36.36,36.36,1763025735 +라이콤,388790,8,3945,2,195,5.20,10003455,12827614,29913930,10003455,5.20,77.98,33.44,33.44,39785006400,33.71,33.71,39785006400 +AP위성,211270,9,15830,2,620,4.08,4174653,896769,15082304,4174653,4.08,465.52,27.68,27.68,68234928260,28.58,28.58,68234928260 +비에이치아이,083650,10,18530,2,2400,14.88,9190957,10471482,30944375,9190957,14.88,87.77,29.70,29.70,163097084090,28.44,28.44,163097084090 +휴림로봇,090710,11,1623,2,119,7.91,29710478,7983987,109623165,29710478,7.91,372.13,27.10,27.10,49174826634,27.64,27.64,49174826634 +에스와이스틸텍,365330,12,8020,5,-260,-3.14,7973702,18240692,30610000,7973702,-3.14,43.71,26.05,26.05,65138657290,26.53,26.53,65138657290 +KODEX 코스닥150선물인버스,251340,13,4000,2,60,1.52,18075085,49573112,68500000,18075085,1.52,36.46,26.39,26.39,71988495025,26.27,26.27,71988495025 +지투파워,388050,14,9670,2,470,5.11,4527255,3278536,18709437,4527255,5.11,138.09,24.20,24.20,44469666780,24.58,24.58,44469666780 +루미르,474170,15,13040,2,1380,11.84,4212949,5097940,17154696,4212949,11.84,82.64,24.56,24.56,53326734750,23.84,23.84,53326734750 +TIMEFOLIO 코리아밸류업액티브,495060,16,9490,5,-40,-0.42,175373,347488,900000,175373,-0.42,50.47,19.49,19.49,1662857285,19.47,19.47,1662857285 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10325,2,135,1.32,149712,155626,800000,149712,1.32,96.20,18.71,18.71,1546230595,18.72,18.72,1546230595 +로보티즈,108490,18,19700,2,2500,14.53,2264496,35001,13053665,2264496,14.53,6469.80,17.35,17.35,46176633170,17.96,17.96,46176633170 +와이제이링크,209640,19,14910,2,910,6.50,2437505,10084855,14221573,2437505,6.50,24.17,17.14,17.14,35179121920,16.59,16.59,35179121920 +딥노이드,315640,20,6460,2,670,11.57,3635777,454172,22421268,3635777,11.57,800.53,16.22,16.22,23987990960,16.56,16.56,23987990960 +윈하이텍,192390,21,5150,2,20,0.39,1686481,1599699,10924991,1686481,0.39,105.42,15.44,15.44,9113005220,16.20,16.20,9113005220 +유진로봇,056080,22,6940,2,510,7.93,5660400,868140,37512152,5660400,7.93,652.01,15.09,15.09,41271167400,15.85,15.85,41271167400 +이엘피,063760,23,2200,2,105,5.01,1299152,34650,9325130,1299152,5.01,3749.36,13.93,13.93,3225389120,15.72,15.72,3225389120 +로보로보,215100,24,4290,2,170,4.13,2863984,751652,20348454,2863984,4.13,381.03,14.07,14.07,12745783790,14.60,14.60,12745783790 +루닛,328130,25,64700,2,3400,5.55,4124355,8851681,28942900,4124355,5.55,46.59,14.25,14.25,265445802500,14.18,14.18,265445802500 +옵티코어,380540,26,1300,5,-149,-10.28,3651448,1715086,29779596,3651448,-10.28,212.90,12.26,12.26,5386007901,13.91,13.91,5386007901 +TIGER 200선물인버스2X,252710,27,2600,5,-15,-0.57,4030849,11662697,29400000,4030849,-0.57,34.56,13.71,13.71,10504417855,13.74,13.74,10504417855 +뷰노,338220,28,29250,2,2850,10.80,1825571,784376,13888217,1825571,10.80,232.74,13.14,13.14,55084199750,13.56,13.56,55084199750 +에스켐,475660,29,6860,5,-230,-3.24,1028288,10563521,7781835,1028288,-3.24,9.73,13.21,13.21,7235751540,13.55,13.55,7235751540 +한국패러랠,168490,30,181,5,-12,-6.22,9797318,44623388,80020000,9797318,-6.22,21.96,12.24,12.24,1855722194,12.81,12.81,1855722194 diff --git a/top30/20241119/top30-atvtr-20241119-110002.csv b/top30/20241119/top30-atvtr-20241119-110002.csv new file mode 100644 index 000000000000..2613a5de524f --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6755902,0,4520000,6755902,0.00,0.00,149.47,149.47,13927454911,154.06,154.06,13927454911 +알에프시스템즈,474610,2,6890,5,-1390,-16.79,9412035,0,12582063,9412035,-16.79,0.00,74.81,74.81,67944555270,78.38,78.38,67944555270 +사이냅소프트,466410,3,20900,5,-3600,-14.69,3813832,0,5037023,3813832,-14.69,0.00,75.72,75.72,80533500790,76.50,76.50,80533500790 +에스오에스랩,464080,4,7930,2,410,5.45,8450869,5734006,17681830,8450869,5.45,147.38,47.79,47.79,68305154140,48.71,48.71,68305154140 +범양건영,002410,5,3080,2,330,12.00,11380913,0,24831982,11380913,12.00,0.00,45.83,45.83,35437111765,46.33,46.33,35437111765 +퓨런티어,370090,6,29150,2,3350,12.98,3598414,3017265,8516830,3598414,12.98,119.26,42.25,42.25,106262615450,42.80,42.80,106262615450 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8805,5,-155,-1.73,199052,192077,550000,199052,-1.73,103.63,36.19,36.19,1771469885,36.58,36.58,1771469885 +라이콤,388790,8,3925,2,175,4.67,10336339,12827614,29913930,10336339,4.67,80.58,34.55,34.55,41099003970,35.00,35.00,41099003970 +비에이치아이,083650,9,18430,2,2300,14.26,9490534,10471482,30944375,9490534,14.26,90.63,30.67,30.67,168650666250,29.57,29.57,168650666250 +AP위성,211270,10,15790,2,580,3.81,4219232,896769,15082304,4219232,3.81,470.49,27.97,27.97,68941108210,28.95,28.95,68941108210 +루미르,474170,11,12690,2,1030,8.83,4818725,5097940,17154696,4818725,8.83,94.52,28.09,28.09,61114859360,28.07,28.07,61114859360 +휴림로봇,090710,12,1614,2,110,7.31,29932617,7983987,109623165,29932617,7.31,374.91,27.31,27.31,49533939798,28.00,28.00,49533939798 +KODEX 코스닥150선물인버스,251340,13,4005,2,65,1.65,18808459,49573112,68500000,18808459,1.65,37.94,27.46,27.46,74923085685,27.31,27.31,74923085685 +에스와이스틸텍,365330,14,8060,5,-220,-2.66,8112995,18240692,30610000,8112995,-2.66,44.48,26.50,26.50,66259774950,26.86,26.86,66259774950 +지투파워,388050,15,9680,2,480,5.22,4567579,3278536,18709437,4567579,5.22,139.32,24.41,24.41,44860083030,24.77,24.77,44860083030 +와이제이링크,209640,16,15200,2,1200,8.57,3412074,10084855,14221573,3412074,8.57,33.83,23.99,23.99,49885561230,23.08,23.08,49885561230 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10325,2,135,1.32,174984,155626,800000,174984,1.32,112.44,21.87,21.87,1807163995,21.88,21.88,1807163995 +TIMEFOLIO 코리아밸류업액티브,495060,18,9465,5,-65,-0.68,175375,347488,900000,175375,-0.68,50.47,19.49,19.49,1662876215,19.52,19.52,1662876215 +로보티즈,108490,19,19720,2,2520,14.65,2295637,35001,13053665,2295637,14.65,6558.78,17.59,17.59,46792862490,18.18,18.18,46792862490 +윈하이텍,192390,20,5030,5,-100,-1.95,1751312,1599699,10924991,1751312,-1.95,109.48,16.03,16.03,9440398190,17.18,17.18,9440398190 +딥노이드,315640,21,6470,2,680,11.74,3651142,454172,22421268,3651142,11.74,803.91,16.28,16.28,24086780070,16.60,16.60,24086780070 +유진로봇,056080,22,6950,2,520,8.09,5717136,868140,37512152,5717136,8.09,658.55,15.24,15.24,41665023160,15.98,15.98,41665023160 +이엘피,063760,23,2210,2,115,5.49,1301337,34650,9325130,1301337,5.49,3755.66,13.96,13.96,3230196475,15.67,15.67,3230196475 +로보로보,215100,24,4300,2,180,4.37,2883335,751652,20348454,2883335,4.37,383.60,14.17,14.17,12828885640,14.66,14.66,12828885640 +TIGER 200선물인버스2X,252710,25,2600,5,-15,-0.57,4265393,11662697,29400000,4265393,-0.57,36.57,14.51,14.51,11113052455,14.54,14.54,11113052455 +루닛,328130,26,65300,2,4000,6.53,4192440,8851681,28942900,4192440,6.53,47.36,14.49,14.49,269855277100,14.28,14.28,269855277100 +에스켐,475660,27,6820,5,-270,-3.81,1052171,10563521,7781835,1052171,-3.81,9.96,13.52,13.52,7399393530,13.94,13.94,7399393530 +옵티코어,380540,28,1312,5,-137,-9.45,3684719,1715086,29779596,3684719,-9.45,214.84,12.37,12.37,5429475661,13.90,13.90,5429475661 +뷰노,338220,29,29300,2,2900,10.98,1837692,784376,13888217,1837692,10.98,234.29,13.23,13.23,55439538450,13.62,13.62,55439538450 +KODEX 200선물인버스2X,252670,30,2460,5,-10,-0.40,67261573,183411776,496800000,67261573,-0.40,36.67,13.54,13.54,165542401230,13.55,13.55,165542401230 diff --git a/top30/20241119/top30-atvtr-20241119-111002.csv b/top30/20241119/top30-atvtr-20241119-111002.csv new file mode 100644 index 000000000000..d86375169d3f --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6764390,0,4520000,6764390,0.00,0.00,149.65,149.65,13944430921,154.25,154.25,13944430921 +알에프시스템즈,474610,2,7310,5,-970,-11.71,10150370,0,12582063,10150370,-11.71,0.00,80.67,80.67,73238834410,79.63,79.63,73238834410 +사이냅소프트,466410,3,21050,5,-3450,-14.08,3861135,0,5037023,3861135,-14.08,0.00,76.66,76.66,81531182540,76.89,76.89,81531182540 +에스오에스랩,464080,4,7930,2,410,5.45,8537208,5734006,17681830,8537208,5.45,148.89,48.28,48.28,68990970880,49.20,49.20,68990970880 +범양건영,002410,5,3080,2,330,12.00,11478196,0,24831982,11478196,12.00,0.00,46.22,46.22,35736354995,46.72,46.72,35736354995 +퓨런티어,370090,6,28650,2,2850,11.05,3628714,3017265,8516830,3628714,11.05,120.27,42.61,42.61,107137891900,43.91,43.91,107137891900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8805,5,-155,-1.73,199052,192077,550000,199052,-1.73,103.63,36.19,36.19,1771469885,36.58,36.58,1771469885 +라이콤,388790,8,3920,2,170,4.53,10513423,12827614,29913930,10513423,4.53,81.96,35.15,35.15,41795738905,35.64,35.64,41795738905 +루미르,474170,9,12440,2,780,6.69,5255774,5097940,17154696,5255774,6.69,103.10,30.64,30.64,66602619740,31.21,31.21,66602619740 +비에이치아이,083650,10,18400,2,2270,14.07,9763584,10471482,30944375,9763584,14.07,93.24,31.55,31.55,173672271170,30.50,30.50,173672271170 +AP위성,211270,11,15710,2,500,3.29,4260265,896769,15082304,4260265,3.29,475.07,28.25,28.25,69586176380,29.37,29.37,69586176380 +KODEX 코스닥150선물인버스,251340,12,4010,2,70,1.78,19744244,49573112,68500000,19744244,1.78,39.83,28.82,28.82,78677681975,28.64,28.64,78677681975 +휴림로봇,090710,13,1610,2,106,7.05,30071483,7983987,109623165,30071483,7.05,376.65,27.43,27.43,49757870361,28.19,28.19,49757870361 +에스와이스틸텍,365330,14,8120,5,-160,-1.93,8508109,18240692,30610000,8508109,-1.93,46.64,27.80,27.80,69474268450,27.95,27.95,69474268450 +와이제이링크,209640,15,14830,2,830,5.93,3815009,10084855,14221573,3815009,5.93,37.83,26.83,26.83,55911945350,26.51,26.51,55911945350 +지투파워,388050,16,9690,2,490,5.33,4591754,3278536,18709437,4591754,5.33,140.06,24.54,24.54,45094675200,24.87,24.87,45094675200 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +TIMEFOLIO 코리아밸류업액티브,495060,18,9455,5,-75,-0.79,175908,347488,900000,175908,-0.79,50.62,19.55,19.55,1667915730,19.60,19.60,1667915730 +로보티즈,108490,19,19570,2,2370,13.78,2348755,35001,13053665,2348755,13.78,6710.54,17.99,17.99,47834794440,18.72,18.72,47834794440 +윈하이텍,192390,20,4955,5,-175,-3.41,1807403,1599699,10924991,1807403,-3.41,112.98,16.54,16.54,9719234430,17.95,17.95,9719234430 +딥노이드,315640,21,6480,2,690,11.92,3680813,454172,22421268,3680813,11.92,810.44,16.42,16.42,24279093610,16.71,16.71,24279093610 +유진로봇,056080,22,6880,2,450,7.00,5837954,868140,37512152,5837954,7.00,672.47,15.56,15.56,42498577550,16.47,16.47,42498577550 +이엘피,063760,23,2220,2,125,5.97,1306645,34650,9325130,1306645,5.97,3770.98,14.01,14.01,3242028170,15.66,15.66,3242028170 +로보로보,215100,24,4275,2,155,3.76,2906619,751652,20348454,2906619,3.76,386.70,14.28,14.28,12928590710,14.86,14.86,12928590710 +루닛,328130,25,64600,2,3300,5.38,4265376,8851681,28942900,4265376,5.38,48.19,14.74,14.74,274579307400,14.69,14.69,274579307400 +TIGER 200선물인버스2X,252710,26,2600,5,-15,-0.57,4290596,11662697,29400000,4290596,-0.57,36.79,14.59,14.59,11178704265,14.62,14.62,11178704265 +KODEX 200선물인버스2X,252670,27,2455,5,-15,-0.61,70792564,183411776,496800000,70792564,-0.61,38.60,14.25,14.25,174225266270,14.28,14.28,174225266270 +에스켐,475660,28,6840,5,-250,-3.53,1079712,10563521,7781835,1079712,-3.53,10.22,13.87,13.87,7586928550,14.25,14.25,7586928550 +옵티코어,380540,29,1312,5,-137,-9.45,3703132,1715086,29779596,3703132,-9.45,215.92,12.44,12.44,5453666043,13.96,13.96,5453666043 +뷰노,338220,30,29200,2,2800,10.61,1851910,784376,13888217,1851910,10.61,236.10,13.33,13.33,55855347100,13.77,13.77,55855347100 diff --git a/top30/20241119/top30-atvtr-20241119-112002.csv b/top30/20241119/top30-atvtr-20241119-112002.csv new file mode 100644 index 000000000000..b78bfb98110e --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6782442,0,4520000,6782442,0.00,0.00,150.05,150.05,13980534926,154.65,154.65,13980534926 +알에프시스템즈,474610,2,7400,5,-880,-10.63,11220495,0,12582063,11220495,-10.63,0.00,89.18,89.18,81301349050,87.32,87.32,81301349050 +사이냅소프트,466410,3,21000,5,-3500,-14.29,3902992,0,5037023,3902992,-14.29,0.00,77.49,77.49,82418147990,77.92,77.92,82418147990 +에스오에스랩,464080,4,7910,2,390,5.19,8576440,5734006,17681830,8576440,5.19,149.57,48.50,48.50,69301323950,49.55,49.55,69301323950 +범양건영,002410,5,3015,2,265,9.64,11769867,0,24831982,11769867,9.64,0.00,47.40,47.40,36620752065,48.91,48.91,36620752065 +퓨런티어,370090,6,28650,2,2850,11.05,3652016,3017265,8516830,3652016,11.05,121.04,42.88,42.88,107806775750,44.18,44.18,107806775750 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8805,5,-155,-1.73,199052,192077,550000,199052,-1.73,103.63,36.19,36.19,1771469885,36.58,36.58,1771469885 +라이콤,388790,8,3935,2,185,4.93,10628574,12827614,29913930,10628574,4.93,82.86,35.53,35.53,42248613180,35.89,35.89,42248613180 +루미르,474170,9,12360,2,700,6.00,5449731,5097940,17154696,5449731,6.00,106.90,31.77,31.77,69012894090,32.55,32.55,69012894090 +비에이치아이,083650,10,18590,2,2460,15.25,10061327,10471482,30944375,10061327,15.25,96.08,32.51,32.51,179165198610,31.15,31.15,179165198610 +AP위성,211270,11,15640,2,430,2.83,4286465,896769,15082304,4286465,2.83,477.99,28.42,28.42,69997323070,29.67,29.67,69997323070 +KODEX 코스닥150선물인버스,251340,12,4010,2,70,1.78,20130639,49573112,68500000,20130639,1.78,40.61,29.39,29.39,80227381715,29.21,29.21,80227381715 +에스와이스틸텍,365330,13,8040,5,-240,-2.90,8703207,18240692,30610000,8703207,-2.90,47.71,28.43,28.43,71058957320,28.87,28.87,71058957320 +휴림로봇,090710,14,1607,2,103,6.85,30413020,7983987,109623165,30413020,6.85,380.93,27.74,27.74,50306181683,28.56,28.56,50306181683 +와이제이링크,209640,15,14740,2,740,5.29,4057367,10084855,14221573,4057367,5.29,40.23,28.53,28.53,59504535070,28.39,28.39,59504535070 +지투파워,388050,16,9750,2,550,5.98,4632712,3278536,18709437,4632712,5.98,141.30,24.76,24.76,45491979600,24.94,24.94,45491979600 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +TIMEFOLIO 코리아밸류업액티브,495060,18,9470,5,-60,-0.63,175910,347488,900000,175910,-0.63,50.62,19.55,19.55,1667934675,19.57,19.57,1667934675 +로보티즈,108490,19,19650,2,2450,14.24,2368374,35001,13053665,2368374,14.24,6766.59,18.14,18.14,48219227910,18.80,18.80,48219227910 +윈하이텍,192390,20,4990,5,-140,-2.73,1841448,1599699,10924991,1841448,-2.73,115.11,16.86,16.86,9888227180,18.14,18.14,9888227180 +딥노이드,315640,21,6700,2,910,15.72,3827377,454172,22421268,3827377,15.72,842.72,17.07,17.07,25247983330,16.81,16.81,25247983330 +유진로봇,056080,22,6940,2,510,7.93,5876568,868140,37512152,5876568,7.93,676.91,15.67,15.67,42765116620,16.43,16.43,42765116620 +이엘피,063760,23,2205,2,110,5.25,1313526,34650,9325130,1313526,5.25,3790.84,14.09,14.09,3257247725,15.84,15.84,3257247725 +로보로보,215100,24,4320,2,200,4.85,2928819,751652,20348454,2928819,4.85,389.65,14.39,14.39,13024179930,14.82,14.82,13024179930 +루닛,328130,25,65400,2,4100,6.69,4325356,8851681,28942900,4325356,6.69,48.86,14.94,14.94,278484931400,14.71,14.71,278484931400 +KODEX 200선물인버스2X,252670,26,2450,5,-20,-0.81,72712431,183411776,496800000,72712431,-0.81,39.64,14.64,14.64,178938296860,14.70,14.70,178938296860 +TIGER 200선물인버스2X,252710,27,2600,5,-15,-0.57,4303626,11662697,29400000,4303626,-0.57,36.90,14.64,14.64,11212535865,14.67,14.67,11212535865 +에스켐,475660,28,6860,5,-230,-3.24,1089334,10563521,7781835,1089334,-3.24,10.31,14.00,14.00,7652849370,14.34,14.34,7652849370 +옵티코어,380540,29,1313,5,-136,-9.39,3760141,1715086,29779596,3760141,-9.39,219.24,12.63,12.63,5528041376,14.14,14.14,5528041376 +래몽래인,200350,30,19020,2,720,3.93,1367958,446984,9996025,1367958,3.93,306.04,13.69,13.69,26340062530,13.85,13.85,26340062530 diff --git a/top30/20241119/top30-atvtr-20241119-113002.csv b/top30/20241119/top30-atvtr-20241119-113002.csv new file mode 100644 index 000000000000..ecd7ceec133c --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6801268,0,4520000,6801268,0.00,0.00,150.47,150.47,14018252936,155.07,155.07,14018252936 +알에프시스템즈,474610,2,7190,5,-1090,-13.16,11606541,0,12582063,11606541,-13.16,0.00,92.25,92.25,84109039950,92.97,92.97,84109039950 +사이냅소프트,466410,3,20550,5,-3950,-16.12,3952070,0,5037023,3952070,-16.12,0.00,78.46,78.46,83434430340,80.60,80.60,83434430340 +범양건영,002410,4,3025,2,275,10.00,12223180,0,24831982,12223180,10.00,0.00,49.22,49.22,37970801370,50.55,50.55,37970801370 +에스오에스랩,464080,5,7830,2,310,4.12,8661160,5734006,17681830,8661160,4.12,151.05,48.98,48.98,69968394560,50.54,50.54,69968394560 +퓨런티어,370090,6,28300,2,2500,9.69,3694969,3017265,8516830,3694969,9.69,122.46,43.38,43.38,109029799900,45.24,45.24,109029799900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8805,5,-155,-1.73,199552,192077,550000,199552,-1.73,103.89,36.28,36.28,1775872385,36.67,36.67,1775872385 +라이콤,388790,8,3910,2,160,4.27,10760918,12827614,29913930,10760918,4.27,83.89,35.97,35.97,42767697985,36.57,36.57,42767697985 +루미르,474170,9,12250,2,590,5.06,5650032,5097940,17154696,5650032,5.06,110.83,32.94,32.94,71470899280,34.01,34.01,71470899280 +비에이치아이,083650,10,18280,2,2150,13.33,10355729,10471482,30944375,10355729,13.33,98.89,33.47,33.47,184576635570,32.63,32.63,184576635570 +AP위성,211270,11,15620,2,410,2.70,4316530,896769,15082304,4316530,2.70,481.34,28.62,28.62,70467392960,29.91,29.91,70467392960 +KODEX 코스닥150선물인버스,251340,12,4025,2,85,2.16,20513441,49573112,68500000,20513441,2.16,41.38,29.95,29.95,81765241645,29.66,29.66,81765241645 +와이제이링크,209640,13,14990,2,990,7.07,4301805,10084855,14221573,4301805,7.07,42.66,30.25,30.25,63139887080,29.62,29.62,63139887080 +에스와이스틸텍,365330,14,8050,5,-230,-2.78,8795192,18240692,30610000,8795192,-2.78,48.22,28.73,28.73,71797634950,29.14,29.14,71797634950 +휴림로봇,090710,15,1610,2,106,7.05,30575964,7983987,109623165,30575964,7.05,382.97,27.89,27.89,50569472857,28.65,28.65,50569472857 +지투파워,388050,16,9650,2,450,4.89,4684117,3278536,18709437,4684117,4.89,142.87,25.04,25.04,45990244970,25.47,25.47,45990244970 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +TIMEFOLIO 코리아밸류업액티브,495060,18,9470,5,-60,-0.63,178339,347488,900000,178339,-0.63,51.32,19.82,19.82,1690934665,19.84,19.84,1690934665 +로보티즈,108490,19,19740,2,2540,14.77,2405545,35001,13053665,2405545,14.77,6872.79,18.43,18.43,48951023100,19.00,19.00,48951023100 +윈하이텍,192390,20,4940,5,-190,-3.70,1862117,1599699,10924991,1862117,-3.70,116.40,17.04,17.04,9990603130,18.51,18.51,9990603130 +딥노이드,315640,21,6740,2,950,16.41,3976423,454172,22421268,3976423,16.41,875.53,17.74,17.74,26245000790,17.37,17.37,26245000790 +우리바이오,082850,22,3245,2,475,17.15,8752291,1312852,48456578,8752291,17.15,666.66,18.06,18.06,27009835590,17.18,17.18,27009835590 +유진로봇,056080,23,6940,2,510,7.93,5899032,868140,37512152,5899032,7.93,679.50,15.73,15.73,42920707760,16.49,16.49,42920707760 +이엘피,063760,24,2210,2,115,5.49,1316405,34650,9325130,1316405,5.49,3799.15,14.12,14.12,3263584110,15.84,15.84,3263584110 +루닛,328130,25,65500,2,4200,6.85,4450223,8851681,28942900,4450223,6.85,50.28,15.38,15.38,286669196400,15.12,15.12,286669196400 +로보로보,215100,26,4280,2,160,3.88,2949642,751652,20348454,2949642,3.88,392.42,14.50,14.50,13113523840,15.06,15.06,13113523840 +KODEX 200선물인버스2X,252670,27,2455,5,-15,-0.61,73324240,183411776,496800000,73324240,-0.61,39.98,14.76,14.76,180440257180,14.79,14.79,180440257180 +에스켐,475660,28,6810,5,-280,-3.95,1111897,10563521,7781835,1111897,-3.95,10.53,14.29,14.29,7806691500,14.73,14.73,7806691500 +TIGER 200선물인버스2X,252710,29,2595,5,-20,-0.76,4303951,11662697,29400000,4303951,-0.76,36.90,14.64,14.64,11213379815,14.70,14.70,11213379815 +대창,012800,30,1400,2,211,17.75,13214409,588290,91140499,13214409,17.75,2246.24,14.50,14.50,18314615513,14.35,14.35,18314615513 diff --git a/top30/20241119/top30-atvtr-20241119-114002.csv b/top30/20241119/top30-atvtr-20241119-114002.csv new file mode 100644 index 000000000000..e955b3a6ab37 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6806397,0,4520000,6806397,0.00,0.00,150.58,150.58,14028510951,155.18,155.18,14028510951 +알에프시스템즈,474610,2,7120,5,-1160,-14.01,12089192,0,12582063,12089192,-14.01,0.00,96.08,96.08,87644394870,97.83,97.83,87644394870 +사이냅소프트,466410,3,20600,5,-3900,-15.92,3977446,0,5037023,3977446,-15.92,0.00,78.96,78.96,83959806690,80.92,80.92,83959806690 +범양건영,002410,4,2875,2,125,4.55,12554697,0,24831982,12554697,4.55,0.00,50.56,50.56,38941184110,54.55,54.55,38941184110 +에스오에스랩,464080,5,7860,2,340,4.52,8738765,5734006,17681830,8738765,4.52,152.40,49.42,49.42,70575941760,50.78,50.78,70575941760 +퓨런티어,370090,6,27950,2,2150,8.33,3825588,3017265,8516830,3825588,8.33,126.79,44.92,44.92,112693284250,47.34,47.34,112693284250 +라이콤,388790,7,3700,5,-50,-1.33,11559972,12827614,29913930,11559972,-1.33,90.12,38.64,38.64,45796933440,41.38,41.38,45796933440 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,8805,5,-155,-1.73,199552,192077,550000,199552,-1.73,103.89,36.28,36.28,1775872385,36.67,36.67,1775872385 +루미르,474170,9,12250,2,590,5.06,5746969,5097940,17154696,5746969,5.06,112.73,33.50,33.50,72662223150,34.58,34.58,72662223150 +비에이치아이,083650,10,18460,2,2330,14.45,10591918,10471482,30944375,10591918,14.45,101.15,34.23,34.23,188946253450,33.08,33.08,188946253450 +와이제이링크,209640,11,14550,2,550,3.93,4490791,10084855,14221573,4490791,3.93,44.53,31.58,31.58,65933769930,31.86,31.86,65933769930 +AP위성,211270,12,15510,2,300,1.97,4385747,896769,15082304,4385747,1.97,489.06,29.08,29.08,71544425950,30.58,30.58,71544425950 +KODEX 코스닥150선물인버스,251340,13,4010,2,70,1.78,20939156,49573112,68500000,20939156,1.78,42.24,30.57,30.57,83476045975,30.39,30.39,83476045975 +에스와이스틸텍,365330,14,8030,5,-250,-3.02,8873523,18240692,30610000,8873523,-3.02,48.65,28.99,28.99,72426594180,29.47,29.47,72426594180 +휴림로봇,090710,15,1599,2,95,6.32,30868770,7983987,109623165,30868770,6.32,386.63,28.16,28.16,51038678321,29.12,29.12,51038678321 +우리바이오,082850,16,3380,2,610,22.02,14239962,1312852,48456578,14239962,22.02,1084.66,29.39,29.39,45294978405,27.66,27.66,45294978405 +지투파워,388050,17,9560,2,360,3.91,4834278,3278536,18709437,4834278,3.91,147.45,25.84,25.84,47426311950,26.52,26.52,47426311950 +TIMEFOLIO 글로벌소비트렌드액티브,494180,18,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +TIMEFOLIO 코리아밸류업액티브,495060,19,9465,5,-65,-0.68,178341,347488,900000,178341,-0.68,51.32,19.82,19.82,1690953595,19.85,19.85,1690953595 +윈하이텍,192390,20,4845,5,-285,-5.56,1940660,1599699,10924991,1940660,-5.56,121.31,17.76,17.76,10369949800,19.59,19.59,10369949800 +로보티즈,108490,21,19720,2,2520,14.65,2431193,35001,13053665,2431193,14.65,6946.07,18.62,18.62,49457739430,19.21,19.21,49457739430 +딥노이드,315640,22,6580,2,790,13.64,4043627,454172,22421268,4043627,13.64,890.33,18.03,18.03,26692711350,18.09,18.09,26692711350 +유진로봇,056080,23,6950,2,520,8.09,5949501,868140,37512152,5949501,8.09,685.32,15.86,15.86,43271169550,16.60,16.60,43271169550 +대창,012800,24,1346,2,157,13.20,14498262,588290,91140499,14498262,13.20,2464.48,15.91,15.91,20066929599,16.36,16.36,20066929599 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,7350,2,250,3.52,490238,565486,3000000,490238,3.52,86.69,16.34,16.34,3599578915,16.32,16.32,3599578915 +이엘피,063760,26,2210,2,115,5.49,1319572,34650,9325130,1319572,5.49,3808.29,14.15,14.15,3270603405,15.87,15.87,3270603405 +루닛,328130,27,64700,2,3400,5.55,4534206,8851681,28942900,4534206,5.55,51.22,15.67,15.67,292113826500,15.60,15.60,292113826500 +KODEX 200선물인버스2X,252670,28,2455,5,-15,-0.61,75386046,183411776,496800000,75386046,-0.61,41.10,15.17,15.17,185502103650,15.21,15.21,185502103650 +에스켐,475660,29,6760,5,-330,-4.65,1136502,10563521,7781835,1136502,-4.65,10.76,14.60,14.60,7973227510,15.16,15.16,7973227510 +로보로보,215100,30,4345,2,225,5.46,3012336,751652,20348454,3012336,5.46,400.76,14.80,14.80,13385650660,15.14,15.14,13385650660 diff --git a/top30/20241119/top30-atvtr-20241119-115002.csv b/top30/20241119/top30-atvtr-20241119-115002.csv new file mode 100644 index 000000000000..297234c06529 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6818166,0,4520000,6818166,0.00,0.00,150.84,150.84,14052050441,155.44,155.44,14052050441 +알에프시스템즈,474610,2,7460,5,-820,-9.90,12804932,0,12582063,12804932,-9.90,0.00,101.77,101.77,92996281830,99.08,99.08,92996281830 +사이냅소프트,466410,3,20950,5,-3550,-14.49,3998686,0,5037023,3998686,-14.49,0.00,79.39,79.39,84401789240,79.98,79.98,84401789240 +범양건영,002410,4,2910,2,160,5.82,13018173,0,24831982,13018173,5.82,0.00,52.43,52.43,40283792600,55.75,55.75,40283792600 +에스오에스랩,464080,5,7840,2,320,4.26,8772697,5734006,17681830,8772697,4.26,152.99,49.61,49.61,70841757970,51.10,51.10,70841757970 +퓨런티어,370090,6,27650,2,1850,7.17,3875272,3017265,8516830,3875272,7.17,128.44,45.50,45.50,114076299850,48.44,48.44,114076299850 +라이콤,388790,7,3660,5,-90,-2.40,12062575,12827614,29913930,12062575,-2.40,94.04,40.32,40.32,47634071325,43.51,43.51,47634071325 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,8805,5,-155,-1.73,199552,192077,550000,199552,-1.73,103.89,36.28,36.28,1775872385,36.67,36.67,1775872385 +루미르,474170,9,12300,2,640,5.49,5809991,5097940,17154696,5809991,5.49,113.97,33.87,33.87,73432696130,34.80,34.80,73432696130 +우리바이오,082850,10,3445,2,675,24.37,17716828,1312852,48456578,17716828,24.37,1349.49,36.56,36.56,57053225630,34.18,34.18,57053225630 +비에이치아이,083650,11,18610,2,2480,15.38,10834145,10471482,30944375,10834145,15.38,103.46,35.01,35.01,193456192600,33.59,33.59,193456192600 +와이제이링크,209640,12,14510,2,510,3.64,4587854,10084855,14221573,4587854,3.64,45.49,32.26,32.26,67346850510,32.64,32.64,67346850510 +KODEX 코스닥150선물인버스,251340,13,4005,2,65,1.65,21416856,49573112,68500000,21416856,1.65,43.20,31.27,31.27,85392217775,31.13,31.13,85392217775 +AP위성,211270,14,15630,2,420,2.76,4407988,896769,15082304,4407988,2.76,491.54,29.23,29.23,71890683260,30.50,30.50,71890683260 +에스와이스틸텍,365330,15,8020,5,-260,-3.14,8901919,18240692,30610000,8901919,-3.14,48.80,29.08,29.08,72654475270,29.60,29.60,72654475270 +휴림로봇,090710,16,1609,2,105,6.98,31207422,7983987,109623165,31207422,6.98,390.88,28.47,28.47,51582510745,29.24,29.24,51582510745 +지투파워,388050,17,9610,2,410,4.46,4879895,3278536,18709437,4879895,4.46,148.84,26.08,26.08,47864600380,26.62,26.62,47864600380 +TIMEFOLIO 글로벌소비트렌드액티브,494180,18,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,7335,2,235,3.31,606774,565486,3000000,606774,3.31,107.30,20.23,20.23,4457147250,20.26,20.26,4457147250 +윈하이텍,192390,20,4810,5,-320,-6.24,1987050,1599699,10924991,1987050,-6.24,124.21,18.19,18.19,10592767550,20.16,20.16,10592767550 +TIMEFOLIO 코리아밸류업액티브,495060,21,9460,5,-70,-0.73,178869,347488,900000,178869,-0.73,51.47,19.87,19.87,1695948475,19.92,19.92,1695948475 +로보티즈,108490,22,19920,2,2720,15.81,2498463,35001,13053665,2498463,15.81,7138.26,19.14,19.14,50796287800,19.53,19.53,50796287800 +딥노이드,315640,23,6590,2,800,13.82,4075228,454172,22421268,4075228,13.82,897.29,18.18,18.18,26900437880,18.21,18.21,26900437880 +대창,012800,24,1412,2,223,18.76,16169766,588290,91140499,16169766,18.76,2748.60,17.74,17.74,22404081220,17.41,17.41,22404081220 +유진로봇,056080,25,6970,2,540,8.40,5973411,868140,37512152,5973411,8.40,688.07,15.92,15.92,43437430030,16.61,16.61,43437430030 +이엘피,063760,26,2165,2,70,3.34,1352547,34650,9325130,1352547,3.34,3903.45,14.50,14.50,3342338820,16.56,16.56,3342338820 +KODEX 200선물인버스2X,252670,27,2445,5,-25,-1.01,78496276,183411776,496800000,78496276,-1.01,42.80,15.80,15.80,193122181935,15.90,15.90,193122181935 +루닛,328130,28,64500,2,3200,5.22,4579802,8851681,28942900,4579802,5.22,51.74,15.82,15.82,295052492100,15.81,15.81,295052492100 +에스켐,475660,29,6940,5,-150,-2.12,1202216,10563521,7781835,1202216,-2.12,11.38,15.45,15.45,8423441540,15.60,15.60,8423441540 +오성첨단소재,052420,30,1583,2,163,11.48,13870008,1350907,86315192,13870008,11.48,1026.72,16.07,16.07,21200613836,15.52,15.52,21200613836 diff --git a/top30/20241119/top30-atvtr-20241119-120002.csv b/top30/20241119/top30-atvtr-20241119-120002.csv new file mode 100644 index 000000000000..b5e44d9ffe6f --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6838266,0,4520000,6838266,0.00,0.00,151.29,151.29,14092250606,155.89,155.89,14092250606 +알에프시스템즈,474610,2,7510,5,-770,-9.30,13121939,0,12582063,13121939,-9.30,0.00,104.29,104.29,95349165840,100.91,100.91,95349165840 +사이냅소프트,466410,3,20700,5,-3800,-15.51,4024393,0,5037023,4024393,-15.51,0.00,79.90,79.90,84933638190,81.46,81.46,84933638190 +범양건영,002410,4,2905,2,155,5.64,13134501,0,24831982,13134501,5.64,0.00,52.89,52.89,40624183080,56.32,56.32,40624183080 +에스오에스랩,464080,5,7840,2,320,4.26,8854773,5734006,17681830,8854773,4.26,154.43,50.08,50.08,71482017980,51.56,51.56,71482017980 +퓨런티어,370090,6,27850,2,2050,7.95,3955817,3017265,8516830,3955817,7.95,131.11,46.45,46.45,116301933950,49.03,49.03,116301933950 +우리바이오,082850,7,3600,1,830,29.96,24920570,1312852,48456578,24920570,29.96,1898.20,51.43,51.43,82927715980,47.54,47.54,82927715980 +라이콤,388790,8,3590,5,-160,-4.27,12452397,12827614,29913930,12452397,-4.27,97.07,41.63,41.63,49035060165,45.66,45.66,49035060165 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8805,5,-155,-1.73,199552,192077,550000,199552,-1.73,103.89,36.28,36.28,1775872385,36.67,36.67,1775872385 +루미르,474170,10,12230,2,570,4.89,5884008,5097940,17154696,5884008,4.89,115.42,34.30,34.30,74342585570,35.43,35.43,74342585570 +와이제이링크,209640,11,14210,2,210,1.50,4734665,10084855,14221573,4734665,1.50,46.95,33.29,33.29,69450565370,34.37,34.37,69450565370 +비에이치아이,083650,12,18530,2,2400,14.88,10936344,10471482,30944375,10936344,14.88,104.44,35.34,35.34,195353553660,34.07,34.07,195353553660 +KODEX 코스닥150선물인버스,251340,13,4005,2,65,1.65,21728634,49573112,68500000,21728634,1.65,43.83,31.72,31.72,86641417650,31.58,31.58,86641417650 +AP위성,211270,14,15580,2,370,2.43,4419354,896769,15082304,4419354,2.43,492.81,29.30,29.30,72067743620,30.67,30.67,72067743620 +에스와이스틸텍,365330,15,7980,5,-300,-3.62,8987661,18240692,30610000,8987661,-3.62,49.27,29.36,29.36,73339931540,30.02,30.02,73339931540 +휴림로봇,090710,16,1592,2,88,5.85,31585970,7983987,109623165,31585970,5.85,395.62,28.81,28.81,52186461022,29.90,29.90,52186461022 +오성첨단소재,052420,17,1720,2,300,21.13,27205846,1350907,86315192,27205846,21.13,2013.89,31.52,31.52,43810933836,29.51,29.51,43810933836 +지투파워,388050,18,9590,2,390,4.24,4903132,3278536,18709437,4903132,4.24,149.55,26.21,26.21,48087072990,26.80,26.80,48087072990 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,7340,2,240,3.38,773143,565486,3000000,773143,3.38,136.72,25.77,25.77,5678692855,25.79,25.79,5678692855 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +윈하이텍,192390,21,4810,5,-320,-6.24,1996638,1599699,10924991,1996638,-6.24,124.81,18.28,18.28,10638930595,20.25,20.25,10638930595 +TIMEFOLIO 코리아밸류업액티브,495060,22,9465,5,-65,-0.68,179451,347488,900000,179451,-0.68,51.64,19.94,19.94,1701457105,19.97,19.97,1701457105 +로보티즈,108490,23,19810,2,2610,15.17,2520261,35001,13053665,2520261,15.17,7200.54,19.31,19.31,51228891090,19.81,19.81,51228891090 +대창,012800,24,1388,2,199,16.74,16764925,588290,91140499,16764925,16.74,2849.77,18.39,18.39,23235920560,18.37,18.37,23235920560 +에스켐,475660,25,6970,5,-120,-1.69,1406008,10563521,7781835,1406008,-1.69,13.31,18.07,18.07,9862754690,18.18,18.18,9862754690 +딥노이드,315640,26,6650,2,860,14.85,4096215,454172,22421268,4096215,14.85,901.91,18.27,18.27,27039089950,18.13,18.13,27039089950 +유진로봇,056080,27,6910,2,480,7.47,6011607,868140,37512152,6011607,7.47,692.47,16.03,16.03,43701328710,16.86,16.86,43701328710 +이엘피,063760,28,2140,2,45,2.15,1360289,34650,9325130,1360289,2.15,3925.80,14.59,14.59,3358928470,16.83,16.83,3358928470 +KODEX 200선물인버스2X,252670,29,2450,5,-20,-0.81,82547122,183411776,496800000,82547122,-0.81,45.01,16.62,16.62,203027351065,16.68,16.68,203027351065 +인포뱅크,039290,30,7350,2,1300,21.49,1495286,1445013,8693978,1495286,21.49,103.48,17.20,17.20,10302484020,16.12,16.12,10302484020 diff --git a/top30/20241119/top30-atvtr-20241119-121002.csv b/top30/20241119/top30-atvtr-20241119-121002.csv new file mode 100644 index 000000000000..d6b7efe2e2e7 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6854131,0,4520000,6854131,0.00,0.00,151.64,151.64,14123985601,156.24,156.24,14123985601 +알에프시스템즈,474610,2,7400,5,-880,-10.63,13507598,0,12582063,13507598,-10.63,0.00,107.36,107.36,98168546560,105.44,105.44,98168546560 +사이냅소프트,466410,3,20300,5,-4200,-17.14,4069798,0,5037023,4069798,-17.14,0.00,80.80,80.80,85858085540,83.97,83.97,85858085540 +범양건영,002410,4,2935,2,185,6.73,13191118,0,24831982,13191118,6.73,0.00,53.12,53.12,40789846025,55.97,55.97,40789846025 +에스오에스랩,464080,5,7910,2,390,5.19,8914304,5734006,17681830,8914304,5.19,155.46,50.42,50.42,71950414900,51.44,51.44,71950414900 +퓨런티어,370090,6,27850,2,2050,7.95,3985989,3017265,8516830,3985989,7.95,132.11,46.80,46.80,117143314750,49.39,49.39,117143314750 +우리바이오,082850,7,3600,1,830,29.96,25057431,1312852,48456578,25057431,29.96,1908.63,51.71,51.71,83420415580,47.82,47.82,83420415580 +라이콤,388790,8,3605,5,-145,-3.87,12582382,12827614,29913930,12582382,-3.87,98.09,42.06,42.06,49504654145,45.91,45.91,49504654145 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8805,5,-155,-1.73,199552,192077,550000,199552,-1.73,103.89,36.28,36.28,1775872385,36.67,36.67,1775872385 +루미르,474170,10,12250,2,590,5.06,5909557,5097940,17154696,5909557,5.06,115.92,34.45,34.45,74655410430,35.53,35.53,74655410430 +오성첨단소재,052420,11,1746,2,326,22.96,32153497,1350907,86315192,32153497,22.96,2380.14,37.25,37.25,52433352379,34.79,34.79,52433352379 +비에이치아이,083650,12,18580,2,2450,15.19,11032679,10471482,30944375,11032679,15.19,105.36,35.65,35.65,197137314960,34.29,34.29,197137314960 +와이제이링크,209640,13,14400,2,400,2.86,4788374,10084855,14221573,4788374,2.86,47.48,33.67,33.67,70217468020,34.29,34.29,70217468020 +KODEX 코스닥150선물인버스,251340,14,4015,2,75,1.90,22232843,49573112,68500000,22232843,1.90,44.85,32.46,32.46,88666137080,32.24,32.24,88666137080 +AP위성,211270,15,15600,2,390,2.56,4430104,896769,15082304,4430104,2.56,494.01,29.37,29.37,72234981450,30.70,30.70,72234981450 +휴림로봇,090710,16,1580,2,76,5.05,32052034,7983987,109623165,32052034,5.05,401.45,29.24,29.24,52924735143,30.56,30.56,52924735143 +에스와이스틸텍,365330,17,7970,5,-310,-3.74,9025032,18240692,30610000,9025032,-3.74,49.48,29.48,29.48,73638225160,30.18,30.18,73638225160 +지투파워,388050,18,9600,2,400,4.35,4920324,3278536,18709437,4920324,4.35,150.08,26.30,26.30,48252048650,26.86,26.86,48252048650 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,7385,2,285,4.01,773804,565486,3000000,773804,4.01,136.84,25.79,25.79,5683564825,25.65,25.65,5683564825 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +윈하이텍,192390,21,4780,5,-350,-6.82,2013272,1599699,10924991,2013272,-6.82,125.85,18.43,18.43,10718752820,20.53,20.53,10718752820 +TIMEFOLIO 코리아밸류업액티브,495060,22,9465,5,-65,-0.68,179451,347488,900000,179451,-0.68,51.64,19.94,19.94,1701457105,19.97,19.97,1701457105 +로보티즈,108490,23,19870,2,2670,15.52,2539530,35001,13053665,2539530,15.52,7255.59,19.45,19.45,51610365620,19.90,19.90,51610365620 +인포뱅크,039290,24,7580,2,1530,25.29,1849685,1445013,8693978,1849685,25.29,128.00,21.28,21.28,12955429670,19.66,19.66,12955429670 +에스켐,475660,25,6850,5,-240,-3.39,1440780,10563521,7781835,1440780,-3.39,13.64,18.51,18.51,10101293310,18.95,18.95,10101293310 +대창,012800,26,1382,2,193,16.23,17110438,588290,91140499,17110438,16.23,2908.50,18.77,18.77,23716028192,18.83,18.83,23716028192 +딥노이드,315640,27,6570,2,780,13.47,4119146,454172,22421268,4119146,13.47,906.96,18.37,18.37,27189994200,18.46,18.46,27189994200 +KODEX 200선물인버스2X,252670,28,2445,5,-25,-1.01,84009119,183411776,496800000,84009119,-1.01,45.80,16.91,16.91,206608941765,17.01,17.01,206608941765 +유진로봇,056080,29,6920,2,490,7.62,6027386,868140,37512152,6027386,7.62,694.29,16.07,16.07,43810070390,16.88,16.88,43810070390 +이엘피,063760,30,2160,2,65,3.10,1364876,34650,9325130,1364876,3.10,3939.04,14.64,14.64,3368763460,16.72,16.72,3368763460 diff --git a/top30/20241119/top30-atvtr-20241119-122002.csv b/top30/20241119/top30-atvtr-20241119-122002.csv new file mode 100644 index 000000000000..df749d262c0b --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6860846,0,4520000,6860846,0.00,0.00,151.79,151.79,14137415616,156.39,156.39,14137415616 +알에프시스템즈,474610,2,7310,5,-970,-11.71,13683132,0,12582063,13683132,-11.71,0.00,108.75,108.75,99461557370,108.14,108.14,99461557370 +사이냅소프트,466410,3,20250,5,-4250,-17.35,4092763,0,5037023,4092763,-17.35,0.00,81.25,81.25,86324355490,84.63,84.63,86324355490 +범양건영,002410,4,2980,2,230,8.36,13618165,0,24831982,13618165,8.36,0.00,54.84,54.84,42074219695,56.86,56.86,42074219695 +에스오에스랩,464080,5,8100,2,580,7.71,9402882,5734006,17681830,9402882,7.71,163.98,53.18,53.18,75877193000,52.98,52.98,75877193000 +퓨런티어,370090,6,27950,2,2150,8.33,4014666,3017265,8516830,4014666,8.33,133.06,47.14,47.14,117942025350,49.55,49.55,117942025350 +우리바이오,082850,7,3600,1,830,29.96,25604562,1312852,48456578,25604562,29.96,1950.30,52.84,52.84,85390087180,48.95,48.95,85390087180 +라이콤,388790,8,3610,5,-140,-3.73,12686170,12827614,29913930,12686170,-3.73,98.90,42.41,42.41,49878868590,46.19,46.19,49878868590 +오성첨단소재,052420,9,1707,2,287,20.21,35795082,1350907,86315192,35795082,20.21,2649.71,41.47,41.47,58727836124,39.86,39.86,58727836124 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,8845,5,-115,-1.28,199553,192077,550000,199553,-1.28,103.89,36.28,36.28,1775881230,36.51,36.51,1775881230 +비에이치아이,083650,11,18400,2,2270,14.07,11372750,10471482,30944375,11372750,14.07,108.61,36.75,36.75,203468774560,35.74,35.74,203468774560 +루미르,474170,12,12300,2,640,5.49,5951292,5097940,17154696,5951292,5.49,116.74,34.69,34.69,75168909660,35.62,35.62,75168909660 +와이제이링크,209640,13,14290,2,290,2.07,4838427,10084855,14221573,4838427,2.07,47.98,34.02,34.02,70937188700,34.91,34.91,70937188700 +KODEX 코스닥150선물인버스,251340,14,4015,2,75,1.90,22757808,49573112,68500000,22757808,1.90,45.91,33.22,33.22,90776451030,33.01,33.01,90776451030 +AP위성,211270,15,15620,2,410,2.70,4436147,896769,15082304,4436147,2.70,494.68,29.41,29.41,72329429660,30.70,30.70,72329429660 +에스와이스틸텍,365330,16,7960,5,-320,-3.86,9097452,18240692,30610000,9097452,-3.86,49.87,29.72,29.72,74213737390,30.46,30.46,74213737390 +휴림로봇,090710,17,1596,2,92,6.12,32265648,7983987,109623165,32265648,6.12,404.13,29.43,29.43,53264359034,30.44,30.44,53264359034 +지투파워,388050,18,9620,2,420,4.57,4941976,3278536,18709437,4941976,4.57,150.74,26.41,26.41,48460469440,26.92,26.92,48460469440 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,7380,2,280,3.94,775147,565486,3000000,775147,3.94,137.08,25.84,25.84,5693483275,25.72,25.72,5693483275 +인포뱅크,039290,20,7740,2,1690,27.93,2263203,1445013,8693978,2263203,27.93,156.62,26.03,26.03,16093873760,23.92,23.92,16093873760 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +윈하이텍,192390,22,4755,5,-375,-7.31,2037190,1599699,10924991,2037190,-7.31,127.35,18.65,18.65,10832412670,20.85,20.85,10832412670 +로보티즈,108490,23,20050,2,2850,16.57,2582678,35001,13053665,2582678,16.57,7378.87,19.79,19.79,52472231460,20.05,20.05,52472231460 +TIMEFOLIO 코리아밸류업액티브,495060,24,9495,5,-35,-0.37,180435,347488,900000,180435,-0.37,51.93,20.05,20.05,1710804930,20.02,20.02,1710804930 +에스켐,475660,25,6790,5,-300,-4.23,1476811,10563521,7781835,1476811,-4.23,13.98,18.98,18.98,10346145200,19.58,19.58,10346145200 +대창,012800,26,1386,2,197,16.57,17377889,588290,91140499,17377889,16.57,2953.97,19.07,19.07,24086302833,19.07,19.07,24086302833 +딥노이드,315640,27,6570,2,780,13.47,4137912,454172,22421268,4137912,13.47,911.09,18.46,18.46,27313305510,18.54,18.54,27313305510 +스킨앤스킨,159910,28,794,2,174,28.06,6664724,62715,36410098,6664724,28.06,9999.99,18.30,18.30,5207466391,18.01,18.01,5207466391 +KODEX 200선물인버스2X,252670,29,2450,5,-20,-0.81,84544986,183411776,496800000,84544986,-0.81,46.10,17.02,17.02,207921954840,17.08,17.08,207921954840 +유진로봇,056080,30,6940,2,510,7.93,6045026,868140,37512152,6045026,7.93,696.32,16.11,16.11,43932393520,16.88,16.88,43932393520 diff --git a/top30/20241119/top30-atvtr-20241119-123002.csv b/top30/20241119/top30-atvtr-20241119-123002.csv new file mode 100644 index 000000000000..e4d2955a3e35 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6867210,0,4520000,6867210,0.00,0.00,151.93,151.93,14150151206,156.53,156.53,14150151206 +알에프시스템즈,474610,2,7330,5,-950,-11.47,13882850,0,12582063,13882850,-11.47,0.00,110.34,110.34,100939517060,109.45,109.45,100939517060 +사이냅소프트,466410,3,20350,5,-4150,-16.94,4107838,0,5037023,4107838,-16.94,0.00,81.55,81.55,86630132390,84.51,84.51,86630132390 +범양건영,002410,4,3000,2,250,9.09,14166761,0,24831982,14166761,9.09,0.00,57.05,57.05,43757028895,58.74,58.74,43757028895 +에스오에스랩,464080,5,7980,2,460,6.12,9808042,5734006,17681830,9808042,6.12,171.05,55.47,55.47,79146850690,56.09,56.09,79146850690 +우리바이오,082850,6,3600,1,830,29.96,26418426,1312852,48456578,26418426,29.96,2012.29,54.52,54.52,88319997580,50.63,50.63,88319997580 +퓨런티어,370090,7,27750,2,1950,7.56,4038753,3017265,8516830,4038753,7.56,133.85,47.42,47.42,118615514850,50.19,50.19,118615514850 +라이콤,388790,8,3600,5,-150,-4.00,12813633,12827614,29913930,12813633,-4.00,99.89,42.84,42.84,50339336770,46.74,46.74,50339336770 +오성첨단소재,052420,9,1715,2,295,20.77,38526019,1350907,86315192,38526019,20.77,2851.86,44.63,44.63,63398917210,42.83,42.83,63398917210 +루미르,474170,10,12040,2,380,3.26,6040724,5097940,17154696,6040724,3.26,118.49,35.21,35.21,76256982690,36.92,36.92,76256982690 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8845,5,-115,-1.28,199553,192077,550000,199553,-1.28,103.89,36.28,36.28,1775881230,36.51,36.51,1775881230 +비에이치아이,083650,12,18420,2,2290,14.20,11475259,10471482,30944375,11475259,14.20,109.59,37.08,37.08,205355785270,36.03,36.03,205355785270 +와이제이링크,209640,13,14420,2,420,3.00,4905901,10084855,14221573,4905901,3.00,48.65,34.50,34.50,71911389790,35.07,35.07,71911389790 +인포뱅크,039290,14,7450,2,1400,23.14,3090897,1445013,8693978,3090897,23.14,213.90,35.55,35.55,22476035900,34.70,34.70,22476035900 +KODEX 코스닥150선물인버스,251340,15,4020,2,80,2.03,23066387,49573112,68500000,23066387,2.03,46.53,33.67,33.67,92018539650,33.42,33.42,92018539650 +AP위성,211270,16,15660,2,450,2.96,4448959,896769,15082304,4448959,2.96,496.11,29.50,29.50,72529916950,30.71,30.71,72529916950 +에스와이스틸텍,365330,17,7980,5,-300,-3.62,9156721,18240692,30610000,9156721,-3.62,50.20,29.91,29.91,74685601380,30.58,30.58,74685601380 +휴림로봇,090710,18,1605,2,101,6.72,32527502,7983987,109623165,32527502,6.72,407.41,29.67,29.67,53683286240,30.51,30.51,53683286240 +지투파워,388050,19,9630,2,430,4.67,4959119,3278536,18709437,4959119,4.67,151.26,26.51,26.51,48624994300,26.99,26.99,48624994300 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7410,2,310,4.37,775624,565486,3000000,775624,4.37,137.16,25.85,25.85,5697015855,25.63,25.63,5697015855 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10250,2,60,0.59,178389,155626,800000,178389,0.59,114.63,22.30,22.30,1842095045,22.46,22.46,1842095045 +윈하이텍,192390,22,4765,5,-365,-7.12,2052962,1599699,10924991,2052962,-7.12,128.33,18.79,18.79,10907530260,20.95,20.95,10907530260 +로보티즈,108490,23,19980,2,2780,16.16,2610729,35001,13053665,2610729,16.16,7459.01,20.00,20.00,53033125510,20.33,20.33,53033125510 +TIMEFOLIO 코리아밸류업액티브,495060,24,9495,5,-35,-0.37,180435,347488,900000,180435,-0.37,51.93,20.05,20.05,1710804930,20.02,20.02,1710804930 +에스켐,475660,25,6790,5,-300,-4.23,1496862,10563521,7781835,1496862,-4.23,14.17,19.24,19.24,10482480490,19.84,19.84,10482480490 +대창,012800,26,1368,2,179,15.05,17600474,588290,91140499,17600474,15.05,2991.80,19.31,19.31,24391656791,19.56,19.56,24391656791 +스킨앤스킨,159910,27,784,2,164,26.45,6919522,62715,36410098,6919522,26.45,9999.99,19.00,19.00,5407368321,18.94,18.94,5407368321 +딥노이드,315640,28,6650,2,860,14.85,4156030,454172,22421268,4156030,14.85,915.08,18.54,18.54,27433253190,18.40,18.40,27433253190 +KODEX 200선물인버스2X,252670,29,2450,5,-20,-0.81,86366313,183411776,496800000,86366313,-0.81,47.09,17.38,17.38,212384174035,17.45,17.45,212384174035 +유진로봇,056080,30,6900,2,470,7.31,6068606,868140,37512152,6068606,7.31,699.04,16.18,16.18,44094985500,17.04,17.04,44094985500 diff --git a/top30/20241119/top30-atvtr-20241119-124002.csv b/top30/20241119/top30-atvtr-20241119-124002.csv new file mode 100644 index 000000000000..9b4a5ac00154 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6872582,0,4520000,6872582,0.00,0.00,152.05,152.05,14160895291,156.65,156.65,14160895291 +알에프시스템즈,474610,2,7340,5,-940,-11.35,14046009,0,12582063,14046009,-11.35,0.00,111.64,111.64,102118312860,110.57,110.57,102118312860 +사이냅소프트,466410,3,20000,5,-4500,-18.37,4165856,0,5037023,4165856,-18.37,0.00,82.70,82.70,87800020890,87.15,87.15,87800020890 +범양건영,002410,4,3020,2,270,9.82,14303048,0,24831982,14303048,9.82,0.00,57.60,57.60,44167895745,58.90,58.90,44167895745 +에스오에스랩,464080,5,7920,2,400,5.32,9985376,5734006,17681830,9985376,5.32,174.14,56.47,56.47,80562252400,57.53,57.53,80562252400 +우리바이오,082850,6,3600,1,830,29.96,26468991,1312852,48456578,26468991,29.96,2016.14,54.62,54.62,88502031580,50.73,50.73,88502031580 +퓨런티어,370090,7,27800,2,2000,7.75,4047634,3017265,8516830,4047634,7.75,134.15,47.53,47.53,118863059300,50.20,50.20,118863059300 +라이콤,388790,8,3585,5,-165,-4.40,12902883,12827614,29913930,12902883,-4.40,100.59,43.13,43.13,50659361700,47.24,47.24,50659361700 +오성첨단소재,052420,9,1715,2,295,20.77,40016641,1350907,86315192,40016641,20.77,2962.21,46.36,46.36,65956890623,44.56,44.56,65956890623 +루미르,474170,10,12030,2,370,3.17,6160467,5097940,17154696,6160467,3.17,120.84,35.91,35.91,77693252350,37.65,37.65,77693252350 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8845,5,-115,-1.28,199553,192077,550000,199553,-1.28,103.89,36.28,36.28,1775881230,36.51,36.51,1775881230 +비에이치아이,083650,12,18730,2,2600,16.12,11632193,10471482,30944375,11632193,16.12,111.08,37.59,37.59,208268936330,35.93,35.93,208268936330 +인포뱅크,039290,13,7470,2,1420,23.47,3198117,1445013,8693978,3198117,23.47,221.32,36.79,36.79,23278128280,35.84,35.84,23278128280 +와이제이링크,209640,14,14240,2,240,1.71,4952419,10084855,14221573,4952419,1.71,49.11,34.82,34.82,72576745420,35.84,35.84,72576745420 +KODEX 코스닥150선물인버스,251340,15,4020,2,80,2.03,23301890,49573112,68500000,23301890,2.03,47.01,34.02,34.02,92965465150,33.76,33.76,92965465150 +AP위성,211270,16,15570,2,360,2.37,4466947,896769,15082304,4466947,2.37,498.12,29.62,29.62,72810619930,31.01,31.01,72810619930 +휴림로봇,090710,17,1623,2,119,7.91,33169800,7983987,109623165,33169800,7.91,415.45,30.26,30.26,54724399224,30.76,30.76,54724399224 +에스와이스틸텍,365330,18,8070,5,-210,-2.54,9217975,18240692,30610000,9217975,-2.54,50.54,30.11,30.11,75178289440,30.43,30.43,75178289440 +지투파워,388050,19,9620,2,420,4.57,4980840,3278536,18709437,4980840,4.57,151.92,26.62,26.62,48834441070,27.13,27.13,48834441070 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7390,2,290,4.08,775723,565486,3000000,775723,4.08,137.18,25.86,25.86,5697747465,25.70,25.70,5697747465 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10305,2,115,1.13,178396,155626,800000,178396,1.13,114.63,22.30,22.30,1842167180,22.35,22.35,1842167180 +로보티즈,108490,22,20250,2,3050,17.73,2786416,35001,13053665,2786416,17.73,7960.96,21.35,21.35,56590007070,21.41,21.41,56590007070 +윈하이텍,192390,23,4830,5,-300,-5.85,2066901,1599699,10924991,2066901,-5.85,129.21,18.92,18.92,10974600550,20.80,20.80,10974600550 +TIMEFOLIO 코리아밸류업액티브,495060,24,9505,5,-25,-0.26,180460,347488,900000,180460,-0.26,51.93,20.05,20.05,1711042555,20.00,20.00,1711042555 +에스켐,475660,25,6790,5,-300,-4.23,1506579,10563521,7781835,1506579,-4.23,14.26,19.36,19.36,10548522100,19.96,19.96,10548522100 +대창,012800,26,1363,2,174,14.63,17806655,588290,91140499,17806655,14.63,3026.85,19.54,19.54,24673120361,19.86,19.86,24673120361 +스킨앤스킨,159910,27,782,2,162,26.13,7010254,62715,36410098,7010254,26.13,9999.99,19.25,19.25,5478206728,19.24,19.24,5478206728 +딥노이드,315640,28,6660,2,870,15.03,4169445,454172,22421268,4169445,15.03,918.03,18.60,18.60,27522232900,18.43,18.43,27522232900 +KODEX 200선물인버스2X,252670,29,2450,5,-20,-0.81,87017828,183411776,496800000,87017828,-0.81,47.44,17.52,17.52,213980325580,17.58,17.58,213980325580 +하이젠알앤엠,160190,30,11040,2,1580,16.70,5579960,545156,30888000,5579960,16.70,1023.55,18.07,18.07,58530221820,17.16,17.16,58530221820 diff --git a/top30/20241119/top30-atvtr-20241119-125002.csv b/top30/20241119/top30-atvtr-20241119-125002.csv new file mode 100644 index 000000000000..77c658c95ac5 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6880440,0,4520000,6880440,0.00,0.00,152.22,152.22,14176611296,156.82,156.82,14176611296 +알에프시스템즈,474610,2,7270,5,-1010,-12.20,14245597,0,12582063,14245597,-12.20,0.00,113.22,113.22,103581567510,113.24,113.24,103581567510 +사이냅소프트,466410,3,20200,5,-4300,-17.55,4193427,0,5037023,4193427,-17.55,0.00,83.25,83.25,88353371860,86.84,86.84,88353371860 +범양건영,002410,4,2995,2,245,8.91,14502094,0,24831982,14502094,8.91,0.00,58.40,58.40,44776099880,60.21,60.21,44776099880 +에스오에스랩,464080,5,7830,2,310,4.12,10107561,5734006,17681830,10107561,4.12,176.27,57.16,57.16,81525170120,58.88,58.88,81525170120 +우리바이오,082850,6,3600,1,830,29.96,26504611,1312852,48456578,26504611,29.96,2018.86,54.70,54.70,88630263580,50.81,50.81,88630263580 +퓨런티어,370090,7,27750,2,1950,7.56,4060378,3017265,8516830,4060378,7.56,134.57,47.67,47.67,119216624400,50.44,50.44,119216624400 +라이콤,388790,8,3590,5,-160,-4.27,12991222,12827614,29913930,12991222,-4.27,101.28,43.43,43.43,50975431710,47.47,47.47,50975431710 +오성첨단소재,052420,9,1707,2,287,20.21,40739168,1350907,86315192,40739168,20.21,3015.69,47.20,47.20,67192139744,45.60,45.60,67192139744 +루미르,474170,10,11850,2,190,1.63,6305721,5097940,17154696,6305721,1.63,123.69,36.76,36.76,79415747250,39.07,39.07,79415747250 +비에이치아이,083650,11,18500,2,2370,14.69,11765210,10471482,30944375,11765210,14.69,112.35,38.02,38.02,210741391390,36.81,36.81,210741391390 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8835,5,-125,-1.40,200279,192077,550000,200279,-1.40,104.27,36.41,36.41,1782295440,36.68,36.68,1782295440 +인포뱅크,039290,13,7490,2,1440,23.80,3250144,1445013,8693978,3250144,23.80,224.92,37.38,37.38,23666226440,36.34,36.34,23666226440 +와이제이링크,209640,14,14210,2,210,1.50,4995724,10084855,14221573,4995724,1.50,49.54,35.13,35.13,73191570840,36.22,36.22,73191570840 +KODEX 코스닥150선물인버스,251340,15,4025,2,85,2.16,23582656,49573112,68500000,23582656,2.16,47.57,34.43,34.43,94094646715,34.13,34.13,94094646715 +휴림로봇,090710,16,1616,2,112,7.45,33567141,7983987,109623165,33567141,7.45,420.43,30.62,30.62,55367404451,31.25,31.25,55367404451 +에스와이스틸텍,365330,17,8090,5,-190,-2.29,9398947,18240692,30610000,9398947,-2.29,51.53,30.71,30.71,76647965110,30.95,30.95,76647965110 +AP위성,211270,18,15670,2,460,3.02,4478017,896769,15082304,4478017,3.02,499.35,29.69,29.69,72983911100,30.88,30.88,72983911100 +지투파워,388050,19,9600,2,400,4.35,4996629,3278536,18709437,4996629,4.35,152.40,26.71,26.71,48986614300,27.27,27.27,48986614300 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7385,2,285,4.01,775724,565486,3000000,775724,4.01,137.18,25.86,25.86,5697754850,25.72,25.72,5697754850 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10305,2,115,1.13,178396,155626,800000,178396,1.13,114.63,22.30,22.30,1842167180,22.35,22.35,1842167180 +로보티즈,108490,22,20050,2,2850,16.57,2837738,35001,13053665,2837738,16.57,8107.59,21.74,21.74,57620415770,22.02,22.02,57620415770 +윈하이텍,192390,23,4855,5,-275,-5.36,2075904,1599699,10924991,2075904,-5.36,129.77,19.00,19.00,11018148995,20.77,20.77,11018148995 +대창,012800,24,1425,2,236,19.85,19157407,588290,91140499,19157407,19.85,3256.46,21.02,21.02,26579189228,20.47,20.47,26579189228 +에스켐,475660,25,6780,5,-310,-4.37,1518956,10563521,7781835,1518956,-4.37,14.38,19.52,19.52,10632438030,20.15,20.15,10632438030 +TIMEFOLIO 코리아밸류업액티브,495060,26,9490,5,-40,-0.42,180513,347488,900000,180513,-0.42,51.95,20.06,20.06,1711545525,20.04,20.04,1711545525 +스킨앤스킨,159910,27,785,2,165,26.61,7065984,62715,36410098,7065984,26.61,9999.99,19.41,19.41,5521763992,19.32,19.32,5521763992 +하이젠알앤엠,160190,28,10950,2,1490,15.75,6118637,545156,30888000,6118637,15.75,1122.36,19.81,19.81,64495102120,19.07,19.07,64495102120 +딥노이드,315640,29,6550,2,760,13.13,4188492,454172,22421268,4188492,13.13,922.23,18.68,18.68,27647535520,18.83,18.83,27647535520 +KODEX 200선물인버스2X,252670,30,2450,5,-20,-0.81,87636625,183411776,496800000,87636625,-0.81,47.78,17.64,17.64,215496419960,17.70,17.70,215496419960 diff --git a/top30/20241119/top30-atvtr-20241119-130002.csv b/top30/20241119/top30-atvtr-20241119-130002.csv new file mode 100644 index 000000000000..11c2bbc6ea43 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,6949294,0,4520000,6949294,-0.05,0.00,153.75,153.75,14314310065,158.42,158.42,14314310065 +알에프시스템즈,474610,2,6890,5,-1390,-16.79,14664549,0,12582063,14664549,-16.79,0.00,116.55,116.55,106502100340,122.85,122.85,106502100340 +사이냅소프트,466410,3,20200,5,-4300,-17.55,4233287,0,5037023,4233287,-17.55,0.00,84.04,84.04,89160942960,87.63,87.63,89160942960 +범양건영,002410,4,2945,2,195,7.09,14664647,0,24831982,14664647,7.09,0.00,59.06,59.06,45260824855,61.89,61.89,45260824855 +에스오에스랩,464080,5,7870,2,350,4.65,10143011,5734006,17681830,10143011,4.65,176.89,57.36,57.36,81804194760,58.79,58.79,81804194760 +퓨런티어,370090,6,27700,2,1900,7.36,4095502,3017265,8516830,4095502,7.36,135.74,48.09,48.09,120185833150,50.94,50.94,120185833150 +우리바이오,082850,7,3600,1,830,29.96,26533246,1312852,48456578,26533246,29.96,2021.04,54.76,54.76,88733349580,50.87,50.87,88733349580 +라이콤,388790,8,3570,5,-180,-4.80,13066019,12827614,29913930,13066019,-4.80,101.86,43.68,43.68,51243122545,47.98,47.98,51243122545 +오성첨단소재,052420,9,1713,2,293,20.63,41429453,1350907,86315192,41429453,20.63,3066.79,48.00,48.00,68372454207,46.24,46.24,68372454207 +루미르,474170,10,11790,2,130,1.11,6409116,5097940,17154696,6409116,1.11,125.72,37.36,37.36,80633844190,39.87,39.87,80633844190 +인포뱅크,039290,11,7390,2,1340,22.15,3323637,1445013,8693978,3323637,22.15,230.01,38.23,38.23,24210194840,37.68,37.68,24210194840 +비에이치아이,083650,12,18570,2,2440,15.13,11865967,10471482,30944375,11865967,15.13,113.32,38.35,38.35,212605545710,37.00,37.00,212605545710 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8835,5,-125,-1.40,200279,192077,550000,200279,-1.40,104.27,36.41,36.41,1782295440,36.68,36.68,1782295440 +와이제이링크,209640,14,14360,2,360,2.57,5028621,10084855,14221573,5028621,2.57,49.86,35.36,35.36,73661344310,36.07,36.07,73661344310 +KODEX 코스닥150선물인버스,251340,15,4020,2,80,2.03,23809340,49573112,68500000,23809340,2.03,48.03,34.76,34.76,95006051500,34.50,34.50,95006051500 +휴림로봇,090710,16,1601,2,97,6.45,33770912,7983987,109623165,33770912,6.45,422.98,30.81,30.81,55694510010,31.73,31.73,55694510010 +AP위성,211270,17,15530,2,320,2.10,4499841,896769,15082304,4499841,2.10,501.78,29.84,29.84,73323812170,31.30,31.30,73323812170 +에스와이스틸텍,365330,18,8090,5,-190,-2.29,9456760,18240692,30610000,9456760,-2.29,51.84,30.89,30.89,77113659870,31.14,31.14,77113659870 +지투파워,388050,19,9570,2,370,4.02,5009201,3278536,18709437,5009201,4.02,152.79,26.77,26.77,49107127010,27.43,27.43,49107127010 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7375,2,275,3.87,775902,565486,3000000,775902,3.87,137.21,25.86,25.86,5699070075,25.76,25.76,5699070075 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10305,2,115,1.13,178396,155626,800000,178396,1.13,114.63,22.30,22.30,1842167180,22.35,22.35,1842167180 +로보티즈,108490,22,19960,2,2760,16.05,2859112,35001,13053665,2859112,16.05,8168.66,21.90,21.90,58047337220,22.28,22.28,58047337220 +대창,012800,23,1442,2,253,21.28,20278597,588290,91140499,20278597,21.28,3447.04,22.25,22.25,28178890796,21.44,21.44,28178890796 +윈하이텍,192390,24,4815,5,-315,-6.14,2095084,1599699,10924991,2095084,-6.14,130.97,19.18,19.18,11111274415,21.12,21.12,11111274415 +에스켐,475660,25,6730,5,-360,-5.08,1573174,10563521,7781835,1573174,-5.08,14.89,20.22,20.22,10996903940,21.00,21.00,10996903940 +TIMEFOLIO 코리아밸류업액티브,495060,26,9490,5,-40,-0.42,181142,347488,900000,181142,-0.42,52.13,20.13,20.13,1717514735,20.11,20.11,1717514735 +하이젠알앤엠,160190,27,10990,2,1530,16.17,6362580,545156,30888000,6362580,16.17,1167.11,20.60,20.60,67176064790,19.79,19.79,67176064790 +스킨앤스킨,159910,28,784,2,164,26.45,7177646,62715,36410098,7177646,26.45,9999.99,19.71,19.71,5609447669,19.65,19.65,5609447669 +딥노이드,315640,29,6580,2,790,13.64,4213645,454172,22421268,4213645,13.64,927.76,18.79,18.79,27812336710,18.85,18.85,27812336710 +KODEX 200선물인버스2X,252670,30,2445,5,-25,-1.01,88285221,183411776,496800000,88285221,-1.01,48.13,17.77,17.77,217086233025,17.87,17.87,217086233025 diff --git a/top30/20241119/top30-atvtr-20241119-131002.csv b/top30/20241119/top30-atvtr-20241119-131002.csv new file mode 100644 index 000000000000..fecc7bbc725c --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,6951874,0,4520000,6951874,-0.05,0.00,153.80,153.80,14319467909,158.48,158.48,14319467909 +알에프시스템즈,474610,2,6670,5,-1610,-19.44,14970605,0,12582063,14970605,-19.44,0.00,118.98,118.98,108574662220,129.38,129.38,108574662220 +사이냅소프트,466410,3,20050,5,-4450,-18.16,4272140,0,5037023,4272140,-18.16,0.00,84.81,84.81,89940371810,89.06,89.06,89940371810 +범양건영,002410,4,2995,2,245,8.91,14762820,0,24831982,14762820,8.91,0.00,59.45,59.45,45551723795,61.25,61.25,45551723795 +에스오에스랩,464080,5,7880,2,360,4.79,10246933,5734006,17681830,10246933,4.79,178.70,57.95,57.95,82616973010,59.29,59.29,82616973010 +퓨런티어,370090,6,27200,2,1400,5.43,4152840,3017265,8516830,4152840,5.43,137.64,48.76,48.76,121750623950,52.56,52.56,121750623950 +우리바이오,082850,7,3600,1,830,29.96,26565592,1312852,48456578,26565592,29.96,2023.50,54.82,54.82,88849795180,50.93,50.93,88849795180 +오성첨단소재,052420,8,1688,2,268,18.87,43266938,1350907,86315192,43266938,18.87,3202.81,50.13,50.13,71472309953,49.05,49.05,71472309953 +라이콤,388790,9,3545,5,-205,-5.47,13213969,12827614,29913930,13213969,-5.47,103.01,44.17,44.17,51768266145,48.82,48.82,51768266145 +루미르,474170,10,11850,2,190,1.63,6449230,5097940,17154696,6449230,1.63,126.51,37.59,37.59,81107470910,39.90,39.90,81107470910 +인포뱅크,039290,11,7230,2,1180,19.50,3403723,1445013,8693978,3403723,19.50,235.55,39.15,39.15,24792074890,39.44,39.44,24792074890 +비에이치아이,083650,12,18570,2,2440,15.13,11939517,10471482,30944375,11939517,15.13,114.02,38.58,38.58,213970023040,37.24,37.24,213970023040 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8835,5,-125,-1.40,200279,192077,550000,200279,-1.40,104.27,36.41,36.41,1782295440,36.68,36.68,1782295440 +와이제이링크,209640,14,14290,2,290,2.07,5062519,10084855,14221573,5062519,2.07,50.20,35.60,35.60,74147303080,36.49,36.49,74147303080 +KODEX 코스닥150선물인버스,251340,15,4020,2,80,2.03,23991297,49573112,68500000,23991297,2.03,48.40,35.02,35.02,95738186915,34.77,34.77,95738186915 +휴림로봇,090710,16,1589,2,85,5.65,34073851,7983987,109623165,34073851,5.65,426.78,31.08,31.08,56177249079,32.25,32.25,56177249079 +AP위성,211270,17,15520,2,310,2.04,4511707,896769,15082304,4511707,2.04,503.11,29.91,29.91,73508127170,31.40,31.40,73508127170 +에스와이스틸텍,365330,18,8090,5,-190,-2.29,9488148,18240692,30610000,9488148,-2.29,52.02,31.00,31.00,77367303040,31.24,31.24,77367303040 +지투파워,388050,19,9550,2,350,3.80,5029076,3278536,18709437,5029076,3.80,153.39,26.88,26.88,49297150900,27.59,27.59,49297150900 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7395,2,295,4.15,810663,565486,3000000,810663,4.15,143.36,27.02,27.02,5956210475,26.85,26.85,5956210475 +아톤,158430,21,5640,2,950,20.26,6583776,427237,22602474,6583776,20.26,1541.01,29.13,29.13,33726841200,26.46,26.46,33726841200 +로보티즈,108490,22,19790,2,2590,15.06,2907144,35001,13053665,2907144,15.06,8305.89,22.27,22.27,59000499550,22.84,22.84,59000499550 +대창,012800,23,1405,2,216,18.17,20978583,588290,91140499,20978583,18.17,3566.03,23.02,23.02,29171477662,22.78,22.78,29171477662 +TIMEFOLIO 글로벌소비트렌드액티브,494180,24,10305,2,115,1.13,178396,155626,800000,178396,1.13,114.63,22.30,22.30,1842167180,22.35,22.35,1842167180 +에스켐,475660,25,6680,5,-410,-5.78,1611387,10563521,7781835,1611387,-5.78,15.25,20.71,20.71,11252624460,21.65,21.65,11252624460 +하이젠알앤엠,160190,26,11250,2,1790,18.92,7024950,545156,30888000,7024950,18.92,1288.61,22.74,22.74,74609020620,21.47,21.47,74609020620 +윈하이텍,192390,27,4855,5,-275,-5.36,2103762,1599699,10924991,2103762,-5.36,131.51,19.26,19.26,11153275545,21.03,21.03,11153275545 +TIMEFOLIO 코리아밸류업액티브,495060,28,9470,5,-60,-0.63,182726,347488,900000,182726,-0.63,52.58,20.30,20.30,1732515245,20.33,20.33,1732515245 +스킨앤스킨,159910,29,781,2,161,25.97,7195755,62715,36410098,7195755,25.97,9999.99,19.76,19.76,5623609699,19.78,19.78,5623609699 +TIGER 조선TOP10,494670,30,11630,2,450,4.03,434125,445760,2150000,434125,4.03,97.39,20.19,20.19,4906406675,19.62,19.62,4906406675 diff --git a/top30/20241119/top30-atvtr-20241119-132002.csv b/top30/20241119/top30-atvtr-20241119-132002.csv new file mode 100644 index 000000000000..a0b92881cb70 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,6970043,0,4520000,6970043,-0.05,0.00,154.20,154.20,14355804240,158.88,158.88,14355804240 +알에프시스템즈,474610,2,6870,5,-1410,-17.03,15185782,0,12582063,15185782,-17.03,0.00,120.69,120.69,110019498990,127.28,127.28,110019498990 +사이냅소프트,466410,3,19780,5,-4720,-19.27,4348295,0,5037023,4348295,-19.27,0.00,86.33,86.33,91454375340,91.79,91.79,91454375340 +범양건영,002410,4,3000,2,250,9.09,14880503,0,24831982,14880503,9.09,0.00,59.92,59.92,45906826755,61.62,61.62,45906826755 +에스오에스랩,464080,5,7870,2,350,4.65,10294811,5734006,17681830,10294811,4.65,179.54,58.22,58.22,82994876450,59.64,59.64,82994876450 +퓨런티어,370090,6,27200,2,1400,5.43,4184163,3017265,8516830,4184163,5.43,138.67,49.13,49.13,122602456650,52.92,52.92,122602456650 +우리바이오,082850,7,3600,1,830,29.96,26573011,1312852,48456578,26573011,29.96,2024.07,54.84,54.84,88876503580,50.95,50.95,88876503580 +오성첨단소재,052420,8,1686,2,266,18.73,44634507,1350907,86315192,44634507,18.73,3304.04,51.71,51.71,73788053744,50.70,50.70,73788053744 +라이콤,388790,9,3535,5,-215,-5.73,13286232,12827614,29913930,13286232,-5.73,103.58,44.41,44.41,52024183585,49.20,49.20,52024183585 +인포뱅크,039290,10,7090,2,1040,17.19,3484214,1445013,8693978,3484214,17.19,241.12,40.08,40.08,25367214620,41.15,41.15,25367214620 +루미르,474170,11,11850,2,190,1.63,6486000,5097940,17154696,6486000,1.63,127.23,37.81,37.81,81543423110,40.11,40.11,81543423110 +비에이치아이,083650,12,18510,2,2380,14.76,12070068,10471482,30944375,12070068,14.76,115.27,39.01,39.01,216395874930,37.78,37.78,216395874930 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8815,5,-145,-1.62,200707,192077,550000,200707,-1.62,104.49,36.49,36.49,1786070040,36.84,36.84,1786070040 +와이제이링크,209640,14,14230,2,230,1.64,5084956,10084855,14221573,5084956,1.64,50.42,35.76,35.76,74466809580,36.80,36.80,74466809580 +KODEX 코스닥150선물인버스,251340,15,4030,2,90,2.28,24340973,49573112,68500000,24340973,2.28,49.10,35.53,35.53,97145740805,35.19,35.19,97145740805 +아톤,158430,16,5610,2,920,19.62,8257850,427237,22602474,8257850,19.62,1932.85,36.54,36.54,43157258790,34.04,34.04,43157258790 +휴림로봇,090710,17,1592,2,88,5.85,34167920,7983987,109623165,34167920,5.85,427.96,31.17,31.17,56327041133,32.28,32.28,56327041133 +에스와이스틸텍,365330,18,8250,5,-30,-0.36,9809543,18240692,30610000,9809543,-0.36,53.78,32.05,32.05,79998568070,31.68,31.68,79998568070 +AP위성,211270,19,15510,2,300,1.97,4531154,896769,15082304,4531154,1.97,505.28,30.04,30.04,73810211460,31.55,31.55,73810211460 +지투파워,388050,20,9610,2,410,4.46,5065782,3278536,18709437,5065782,4.46,154.51,27.08,27.08,49650403120,27.61,27.61,49650403120 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,7425,2,325,4.58,812290,565486,3000000,812290,4.58,143.64,27.08,27.08,5968267070,26.79,26.79,5968267070 +대창,012800,22,1392,2,203,17.07,21419835,588290,91140499,21419835,17.07,3641.03,23.50,23.50,29787179568,23.48,23.48,29787179568 +로보티즈,108490,23,19620,2,2420,14.07,2941198,35001,13053665,2941198,14.07,8403.18,22.53,22.53,59670899590,23.30,23.30,59670899590 +하이젠알앤엠,160190,24,11030,2,1570,16.60,7284736,545156,30888000,7284736,16.60,1336.27,23.58,23.58,77498863380,22.75,22.75,77498863380 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10310,2,120,1.18,178401,155626,800000,178401,1.18,114.63,22.30,22.30,1842218710,22.34,22.34,1842218710 +에스켐,475660,26,6690,5,-400,-5.64,1630677,10563521,7781835,1630677,-5.64,15.44,20.95,20.95,11381489890,21.86,21.86,11381489890 +윈하이텍,192390,27,4880,5,-250,-4.87,2117535,1599699,10924991,2117535,-4.87,132.37,19.38,19.38,11220412110,21.05,21.05,11220412110 +TIMEFOLIO 코리아밸류업액티브,495060,28,9490,5,-40,-0.42,183161,347488,900000,183161,-0.42,52.71,20.35,20.35,1736643395,20.33,20.33,1736643395 +TIGER 조선TOP10,494670,29,11660,2,480,4.29,447993,445760,2150000,447993,4.29,100.50,20.84,20.84,5068098050,20.22,20.22,5068098050 +스킨앤스킨,159910,30,784,2,164,26.45,7212537,62715,36410098,7212537,26.45,9999.99,19.81,19.81,5636744692,19.75,19.75,5636744692 diff --git a/top30/20241119/top30-atvtr-20241119-133002.csv b/top30/20241119/top30-atvtr-20241119-133002.csv new file mode 100644 index 000000000000..b5ca4a0b956d --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6982898,0,4520000,6982898,0.00,0.00,154.49,154.49,14381510825,159.09,159.09,14381510825 +알에프시스템즈,474610,2,6720,5,-1560,-18.84,15411389,0,12582063,15411389,-18.84,0.00,122.49,122.49,111560918390,131.94,131.94,111560918390 +사이냅소프트,466410,3,20000,5,-4500,-18.37,4393798,0,5037023,4393798,-18.37,0.00,87.23,87.23,92357001250,91.68,91.68,92357001250 +범양건영,002410,4,2960,2,210,7.64,15099052,0,24831982,15099052,7.64,0.00,60.80,60.80,46552359910,63.33,63.33,46552359910 +에스오에스랩,464080,5,7830,2,310,4.12,10328644,5734006,17681830,10328644,4.12,180.13,58.41,58.41,83260304750,60.14,60.14,83260304750 +퓨런티어,370090,6,27050,2,1250,4.84,4221604,3017265,8516830,4221604,4.84,139.91,49.57,49.57,123615109900,53.66,53.66,123615109900 +오성첨단소재,052420,7,1670,2,250,17.61,45660009,1350907,86315192,45660009,17.61,3379.95,52.90,52.90,75505566428,52.38,52.38,75505566428 +우리바이오,082850,8,3600,1,830,29.96,26585934,1312852,48456578,26585934,29.96,2025.05,54.87,54.87,88923026380,50.98,50.98,88923026380 +라이콤,388790,9,3565,5,-185,-4.93,13338703,12827614,29913930,13338703,-4.93,103.98,44.59,44.59,52210876435,48.96,48.96,52210876435 +인포뱅크,039290,10,7290,2,1240,20.50,3607820,1445013,8693978,3607820,20.50,249.67,41.50,41.50,26254780420,41.42,41.42,26254780420 +루미르,474170,11,11800,2,140,1.20,6521618,5097940,17154696,6521618,1.20,127.93,38.02,38.02,81964997190,40.49,40.49,81964997190 +아톤,158430,12,5580,2,890,18.98,9455349,427237,22602474,9455349,18.98,2213.14,41.83,41.83,49925450110,39.59,39.59,49925450110 +비에이치아이,083650,13,18410,2,2280,14.14,12226063,10471482,30944375,12226063,14.14,116.76,39.51,39.51,219272828580,38.49,38.49,219272828580 +와이제이링크,209640,14,14190,2,190,1.36,5113925,10084855,14221573,5113925,1.36,50.71,35.96,35.96,74878324590,37.10,37.10,74878324590 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8810,5,-150,-1.67,200816,192077,550000,200816,-1.67,104.55,36.51,36.51,1787030840,36.88,36.88,1787030840 +KODEX 코스닥150선물인버스,251340,16,4025,2,85,2.16,24612082,49573112,68500000,24612082,2.16,49.65,35.93,35.93,98239016120,35.63,35.63,98239016120 +에스와이스틸텍,365330,17,8180,5,-100,-1.21,10150985,18240692,30610000,10150985,-1.21,55.65,33.16,33.16,82790330200,33.06,33.06,82790330200 +휴림로봇,090710,18,1595,2,91,6.05,34286412,7983987,109623165,34286412,6.05,429.44,31.28,31.28,56516496106,32.32,32.32,56516496106 +AP위성,211270,19,15590,2,380,2.50,4540324,896769,15082304,4540324,2.50,506.30,30.10,30.10,73952989490,31.45,31.45,73952989490 +지투파워,388050,20,9600,2,400,4.35,5081178,3278536,18709437,5081178,4.35,154.98,27.16,27.16,49797971250,27.73,27.73,49797971250 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,7435,2,335,4.72,812608,565486,3000000,812608,4.72,143.70,27.09,27.09,5970630325,26.77,26.77,5970630325 +하이젠알앤엠,160190,22,10760,2,1300,13.74,7619760,545156,30888000,7619760,13.74,1397.72,24.67,24.67,81134480150,24.41,24.41,81134480150 +대창,012800,23,1395,2,206,17.33,21737849,588290,91140499,21737849,17.33,3695.09,23.85,23.85,30232732722,23.78,23.78,30232732722 +로보티즈,108490,24,19860,2,2660,15.47,2964089,35001,13053665,2964089,15.47,8468.58,22.71,22.71,60124377990,23.19,23.19,60124377990 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10310,2,120,1.18,178401,155626,800000,178401,1.18,114.63,22.30,22.30,1842218710,22.34,22.34,1842218710 +에스켐,475660,26,6710,5,-380,-5.36,1647604,10563521,7781835,1647604,-5.36,15.60,21.17,21.17,11494956130,22.01,22.01,11494956130 +TIGER 조선TOP10,494670,27,11645,2,465,4.16,482457,445760,2150000,482457,4.16,108.23,22.44,22.44,5470419200,21.85,21.85,5470419200 +윈하이텍,192390,28,4845,5,-285,-5.56,2127318,1599699,10924991,2127318,-5.56,132.98,19.47,19.47,11267756100,21.29,21.29,11267756100 +TIMEFOLIO 코리아밸류업액티브,495060,29,9490,5,-40,-0.42,183713,347488,900000,183713,-0.42,52.87,20.41,20.41,1741881875,20.39,20.39,1741881875 +스킨앤스킨,159910,30,782,2,162,26.13,7303124,62715,36410098,7303124,26.13,9999.99,20.06,20.06,5707733039,20.05,20.05,5707733039 diff --git a/top30/20241119/top30-atvtr-20241119-134002.csv b/top30/20241119/top30-atvtr-20241119-134002.csv new file mode 100644 index 000000000000..2b06b1403258 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,6996089,0,4520000,6996089,-0.05,0.00,154.78,154.78,14407885362,159.46,159.46,14407885362 +알에프시스템즈,474610,2,6590,5,-1690,-20.41,15679272,0,12582063,15679272,-20.41,0.00,124.62,124.62,113331155200,136.68,136.68,113331155200 +사이냅소프트,466410,3,19910,5,-4590,-18.73,4423767,0,5037023,4423767,-18.73,0.00,87.83,87.83,92955657000,92.69,92.69,92955657000 +범양건영,002410,4,2940,2,190,6.91,15227444,0,24831982,15227444,6.91,0.00,61.32,61.32,46932485675,64.29,64.29,46932485675 +에스오에스랩,464080,5,7800,2,280,3.72,10384638,5734006,17681830,10384638,3.72,181.11,58.73,58.73,83697896790,60.69,60.69,83697896790 +오성첨단소재,052420,6,1640,2,220,15.49,47542914,1350907,86315192,47542914,15.49,3519.33,55.08,55.08,78605068265,55.53,55.53,78605068265 +퓨런티어,370090,7,27300,2,1500,5.81,4249689,3017265,8516830,4249689,5.81,140.85,49.90,49.90,124376791350,53.49,53.49,124376791350 +우리바이오,082850,8,3600,1,830,29.96,26627612,1312852,48456578,26627612,29.96,2028.23,54.95,54.95,89073067180,51.06,51.06,89073067180 +라이콤,388790,9,3555,5,-195,-5.20,13371342,12827614,29913930,13371342,-5.20,104.24,44.70,44.70,52326849395,49.21,49.21,52326849395 +아톤,158430,10,5560,2,870,18.55,10873011,427237,22602474,10873011,18.55,2544.96,48.11,48.11,57635120430,45.86,45.86,57635120430 +인포뱅크,039290,11,7040,2,990,16.36,3713257,1445013,8693978,3713257,16.36,256.97,42.71,42.71,27011772980,44.13,44.13,27011772980 +루미르,474170,12,11850,2,190,1.63,6544472,5097940,17154696,6544472,1.63,128.37,38.15,38.15,82235138620,40.45,40.45,82235138620 +비에이치아이,083650,13,18370,2,2240,13.89,12413186,10471482,30944375,12413186,13.89,118.54,40.11,40.11,222707567160,39.18,39.18,222707567160 +와이제이링크,209640,14,14070,2,70,0.50,5178076,10084855,14221573,5178076,0.50,51.35,36.41,36.41,75783429200,37.87,37.87,75783429200 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8810,5,-150,-1.67,200817,192077,550000,200817,-1.67,104.55,36.51,36.51,1787039650,36.88,36.88,1787039650 +KODEX 코스닥150선물인버스,251340,16,4030,2,90,2.28,24890305,49573112,68500000,24890305,2.28,50.21,36.34,36.34,99360050370,35.99,35.99,99360050370 +에스와이스틸텍,365330,17,8260,5,-20,-0.24,10409635,18240692,30610000,10409635,-0.24,57.07,34.01,34.01,84918167580,33.59,33.59,84918167580 +휴림로봇,090710,18,1606,2,102,6.78,34388989,7983987,109623165,34388989,6.78,430.72,31.37,31.37,56680534187,32.19,32.19,56680534187 +AP위성,211270,19,15480,2,270,1.78,4567407,896769,15082304,4567407,1.78,509.32,30.28,30.28,74372983060,31.85,31.85,74372983060 +지투파워,388050,20,9570,2,370,4.02,5116413,3278536,18709437,5116413,4.02,156.06,27.35,27.35,50135062940,28.00,28.00,50135062940 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,7435,2,335,4.72,812608,565486,3000000,812608,4.72,143.70,27.09,27.09,5970630325,26.77,26.77,5970630325 +하이젠알앤엠,160190,22,10620,2,1160,12.26,7896204,545156,30888000,7896204,12.26,1448.43,25.56,25.56,84077244170,25.63,25.63,84077244170 +핑거,163730,23,9450,2,310,3.39,2209144,132639,9365608,2209144,3.39,1665.53,23.59,23.59,21816275870,24.65,24.65,21816275870 +대창,012800,24,1376,2,187,15.73,22047331,588290,91140499,22047331,15.73,3747.70,24.19,24.19,30660652911,24.45,24.45,30660652911 +로보티즈,108490,25,20150,2,2950,17.15,3001352,35001,13053665,3001352,17.15,8575.05,22.99,22.99,60870023720,23.14,23.14,60870023720 +TIGER 조선TOP10,494670,26,11550,2,370,3.31,496983,445760,2150000,496983,3.31,111.49,23.12,23.12,5638740380,22.71,22.71,5638740380 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10310,2,120,1.18,178424,155626,800000,178424,1.18,114.65,22.30,22.30,1842455840,22.34,22.34,1842455840 +에스켐,475660,28,6730,5,-360,-5.08,1659948,10563521,7781835,1659948,-5.08,15.71,21.33,21.33,11577785940,22.11,22.11,11577785940 +윈하이텍,192390,29,4940,5,-190,-3.70,2149096,1599699,10924991,2149096,-3.70,134.34,19.67,19.67,11374186635,21.08,21.08,11374186635 +TIMEFOLIO 코리아밸류업액티브,495060,30,9490,5,-40,-0.42,183713,347488,900000,183713,-0.42,52.87,20.41,20.41,1741881875,20.39,20.39,1741881875 diff --git a/top30/20241119/top30-atvtr-20241119-135002.csv b/top30/20241119/top30-atvtr-20241119-135002.csv new file mode 100644 index 000000000000..58108066c3ae --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7022047,0,4520000,7022047,-0.05,0.00,155.36,155.36,14459775454,160.03,160.03,14459775454 +알에프시스템즈,474610,2,6610,5,-1670,-20.17,15778199,0,12582063,15778199,-20.17,0.00,125.40,125.40,113982615100,137.05,137.05,113982615100 +사이냅소프트,466410,3,19800,5,-4700,-19.18,4462813,0,5037023,4462813,-19.18,0.00,88.60,88.60,93733392580,93.98,93.98,93733392580 +범양건영,002410,4,2965,2,215,7.82,15366868,0,24831982,15366868,7.82,0.00,61.88,61.88,47344609985,64.30,64.30,47344609985 +에스오에스랩,464080,5,7830,2,310,4.12,10426672,5734006,17681830,10426672,4.12,181.84,58.97,58.97,84026525900,60.69,60.69,84026525900 +오성첨단소재,052420,6,1632,2,212,14.93,48420914,1350907,86315192,48420914,14.93,3584.33,56.10,56.10,80039735179,56.82,56.82,80039735179 +퓨런티어,370090,7,27100,2,1300,5.04,4277461,3017265,8516830,4277461,5.04,141.77,50.22,50.22,125131541950,54.22,54.22,125131541950 +아톤,158430,8,5860,2,1170,24.95,12714231,427237,22602474,12714231,24.95,2975.92,56.25,56.25,68240792250,51.52,51.52,68240792250 +우리바이오,082850,9,3600,1,830,29.96,26642432,1312852,48456578,26642432,29.96,2029.36,54.98,54.98,89126419180,51.09,51.09,89126419180 +라이콤,388790,10,3545,5,-205,-5.47,13410100,12827614,29913930,13410100,-5.47,104.54,44.83,44.83,52464503975,49.47,49.47,52464503975 +인포뱅크,039290,11,6990,2,940,15.54,3758418,1445013,8693978,3758418,15.54,260.10,43.23,43.23,27327947210,44.97,44.97,27327947210 +루미르,474170,12,11780,2,120,1.03,6582344,5097940,17154696,6582344,1.03,129.12,38.37,38.37,82681788080,40.91,40.91,82681788080 +비에이치아이,083650,13,18220,2,2090,12.96,12686620,10471482,30944375,12686620,12.96,121.15,41.00,41.00,227686750240,40.38,40.38,227686750240 +와이제이링크,209640,14,13960,5,-40,-0.29,5247041,10084855,14221573,5247041,-0.29,52.03,36.89,36.89,76748794540,38.66,38.66,76748794540 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8780,5,-180,-2.01,202496,192077,550000,202496,-2.01,105.42,36.82,36.82,1801825940,37.31,37.31,1801825940 +KODEX 코스닥150선물인버스,251340,16,4025,2,85,2.16,25119141,49573112,68500000,25119141,2.16,50.67,36.67,36.67,100281213845,36.37,36.37,100281213845 +에스와이스틸텍,365330,17,8240,5,-40,-0.48,10700996,18240692,30610000,10700996,-0.48,58.67,34.96,34.96,87325883470,34.62,34.62,87325883470 +TIGER 200 에너지화학,139250,18,9635,2,85,0.89,567979,826403,1680000,567979,0.89,68.73,33.81,33.81,5466685665,33.77,33.77,5466685665 +휴림로봇,090710,19,1605,2,101,6.72,34553880,7983987,109623165,34553880,6.72,432.79,31.52,31.52,56943951557,32.36,32.36,56943951557 +AP위성,211270,20,15380,2,170,1.12,4609588,896769,15082304,4609588,1.12,514.02,30.56,30.56,75024568580,32.34,32.34,75024568580 +지투파워,388050,21,9660,2,460,5.00,5154830,3278536,18709437,5154830,5.00,157.23,27.55,27.55,50504507490,27.94,27.94,50504507490 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7405,2,305,4.30,812628,565486,3000000,812628,4.30,143.70,27.09,27.09,5970778425,26.88,26.88,5970778425 +하이젠알앤엠,160190,23,10630,2,1170,12.37,8001414,545156,30888000,8001414,12.37,1467.73,25.90,25.90,85190924100,25.95,25.95,85190924100 +핑거,163730,24,9590,2,450,4.92,2286112,132639,9365608,2286112,4.92,1723.56,24.41,24.41,22556456490,25.11,25.11,22556456490 +대창,012800,25,1381,2,192,16.15,22187873,588290,91140499,22187873,16.15,3771.59,24.34,24.34,30854555326,24.51,24.51,30854555326 +TIGER 조선TOP10,494670,26,11445,2,265,2.37,512346,445760,2150000,512346,2.37,114.94,23.83,23.83,5815384600,23.63,23.63,5815384600 +로보티즈,108490,27,20250,2,3050,17.73,3040475,35001,13053665,3040475,17.73,8686.82,23.29,23.29,61659052220,23.33,23.33,61659052220 +에스켐,475660,28,6710,5,-380,-5.36,1679370,10563521,7781835,1679370,-5.36,15.90,21.58,21.58,11708057070,22.42,22.42,11708057070 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10310,2,120,1.18,178424,155626,800000,178424,1.18,114.65,22.30,22.30,1842455840,22.34,22.34,1842455840 +쓰리빌리언,394800,30,3375,2,295,9.58,7397748,17229466,31444038,7397748,9.58,42.94,23.53,23.53,23651451610,22.29,22.29,23651451610 diff --git a/top30/20241119/top30-atvtr-20241119-140002.csv b/top30/20241119/top30-atvtr-20241119-140002.csv new file mode 100644 index 000000000000..8fd9a9f2242b --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7028053,0,4520000,7028053,-0.05,0.00,155.49,155.49,14471781448,160.17,160.17,14471781448 +알에프시스템즈,474610,2,6640,5,-1640,-19.81,15920098,0,12582063,15920098,-19.81,0.00,126.53,126.53,114930847330,137.57,137.57,114930847330 +사이냅소프트,466410,3,19490,5,-5010,-20.45,4527748,0,5037023,4527748,-20.45,0.00,89.89,89.89,95005204460,96.77,96.77,95005204460 +범양건영,002410,4,2950,2,200,7.27,15462520,0,24831982,15462520,7.27,0.00,62.27,62.27,47626819835,65.02,65.02,47626819835 +에스오에스랩,464080,5,7890,2,370,4.92,10494125,5734006,17681830,10494125,4.92,183.02,59.35,59.35,84559009360,60.61,60.61,84559009360 +오성첨단소재,052420,6,1657,2,237,16.69,49748074,1350907,86315192,49748074,16.69,3682.57,57.64,57.64,82231348305,57.49,57.49,82231348305 +아톤,158430,7,5690,2,1000,21.32,13390282,427237,22602474,13390282,21.32,3134.16,59.24,59.24,72133300960,56.09,56.09,72133300960 +퓨런티어,370090,8,26700,2,900,3.49,4350146,3017265,8516830,4350146,3.49,144.18,51.08,51.08,127075189650,55.88,55.88,127075189650 +우리바이오,082850,9,3600,1,830,29.96,26651395,1312852,48456578,26651395,29.96,2030.04,55.00,55.00,89158685980,51.11,51.11,89158685980 +라이콤,388790,10,3535,5,-215,-5.73,13448695,12827614,29913930,13448695,-5.73,104.84,44.96,44.96,52601200435,49.74,49.74,52601200435 +인포뱅크,039290,11,7070,2,1020,16.86,3788375,1445013,8693978,3788375,16.86,262.17,43.57,43.57,27538990370,44.80,44.80,27538990370 +TIGER 200 에너지화학,139250,12,9630,2,80,0.84,723402,826403,1680000,723402,0.84,87.54,43.06,43.06,6963986255,43.04,43.04,6963986255 +루미르,474170,13,11620,5,-40,-0.34,6661069,5097940,17154696,6661069,-0.34,130.66,38.83,38.83,83602102610,41.94,41.94,83602102610 +비에이치아이,083650,14,17940,2,1810,11.22,12933596,10471482,30944375,12933596,11.22,123.51,41.80,41.80,232150709480,41.82,41.82,232150709480 +와이제이링크,209640,15,13720,5,-280,-2.00,5358782,10084855,14221573,5358782,-2.00,53.14,37.68,37.68,78287958100,40.12,40.12,78287958100 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8710,5,-250,-2.79,211736,192077,550000,211736,-2.79,110.23,38.50,38.50,1882891795,39.30,39.30,1882891795 +KODEX 코스닥150선물인버스,251340,17,4030,2,90,2.28,25574366,49573112,68500000,25574366,2.28,51.59,37.33,37.33,102116180210,36.99,36.99,102116180210 +에스와이스틸텍,365330,18,8250,5,-30,-0.36,10986651,18240692,30610000,10986651,-0.36,60.23,35.89,35.89,89687418190,35.52,35.52,89687418190 +휴림로봇,090710,19,1597,2,93,6.18,34851689,7983987,109623165,34851689,6.18,436.52,31.79,31.79,57421365073,32.80,32.80,57421365073 +AP위성,211270,20,15350,2,140,0.92,4632546,896769,15082304,4632546,0.92,516.58,30.72,30.72,75377515440,32.56,32.56,75377515440 +지투파워,388050,21,9570,2,370,4.02,5241861,3278536,18709437,5241861,4.02,159.88,28.02,28.02,51344298060,28.68,28.68,51344298060 +쓰리빌리언,394800,22,3290,2,210,6.82,9060374,17229466,31444038,9060374,6.82,52.59,28.81,28.81,29226432395,28.25,28.25,29226432395 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,7425,2,325,4.58,812629,565486,3000000,812629,4.58,143.70,27.09,27.09,5970785850,26.80,26.80,5970785850 +하이젠알앤엠,160190,24,10720,2,1260,13.32,8261624,545156,30888000,8261624,13.32,1515.46,26.75,26.75,87944435220,26.56,26.56,87944435220 +핑거,163730,25,9450,2,310,3.39,2330408,132639,9365608,2330408,3.39,1756.96,24.88,24.88,22977321460,25.96,25.96,22977321460 +TIGER 조선TOP10,494670,26,11355,2,175,1.57,531030,445760,2150000,531030,1.57,119.13,24.70,24.70,6028792600,24.69,24.69,6028792600 +대창,012800,27,1383,2,194,16.32,22329622,588290,91140499,22329622,16.32,3795.68,24.50,24.50,31051238894,24.63,24.63,31051238894 +로보티즈,108490,28,20200,2,3000,17.44,3056024,35001,13053665,3056024,17.44,8731.25,23.41,23.41,61973051470,23.50,23.50,61973051470 +에스켐,475660,29,6720,5,-370,-5.22,1697807,10563521,7781835,1697807,-5.22,16.07,21.82,21.82,11832188500,22.63,22.63,11832188500 +TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10310,2,120,1.18,178424,155626,800000,178424,1.18,114.65,22.30,22.30,1842455840,22.34,22.34,1842455840 diff --git a/top30/20241119/top30-atvtr-20241119-141002.csv b/top30/20241119/top30-atvtr-20241119-141002.csv new file mode 100644 index 000000000000..bc9a654bd758 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7044298,0,4520000,7044298,-0.05,0.00,155.85,155.85,14504257988,160.53,160.53,14504257988 +알에프시스템즈,474610,2,6420,5,-1860,-22.46,16234053,0,12582063,16234053,-22.46,0.00,129.03,129.03,116956989040,144.79,144.79,116956989040 +사이냅소프트,466410,3,19570,5,-4930,-20.12,4568971,0,5037023,4568971,-20.12,0.00,90.71,90.71,95807214860,97.19,97.19,95807214860 +범양건영,002410,4,2980,2,230,8.36,15717251,0,24831982,15717251,8.36,0.00,63.29,63.29,48392815260,65.40,65.40,48392815260 +에스오에스랩,464080,5,7840,2,320,4.26,10537551,5734006,17681830,10537551,4.26,183.77,59.60,59.60,84900987240,61.24,61.24,84900987240 +아톤,158430,6,5690,2,1000,21.32,14197442,427237,22602474,14197442,21.32,3323.08,62.81,62.81,76816033010,59.73,59.73,76816033010 +오성첨단소재,052420,7,1665,2,245,17.25,50742095,1350907,86315192,50742095,17.25,3756.15,58.79,58.79,83888598928,58.37,58.37,83888598928 +퓨런티어,370090,8,26650,2,850,3.29,4412424,3017265,8516830,4412424,3.29,146.24,51.81,51.81,128729973300,56.72,56.72,128729973300 +TIGER 200 에너지화학,139250,9,9610,2,60,0.63,927505,826403,1680000,927505,0.63,112.23,55.21,55.21,8926275340,55.29,55.29,8926275340 +우리바이오,082850,10,3600,1,830,29.96,27041270,1312852,48456578,27041270,29.96,2059.73,55.81,55.81,90562235980,51.91,51.91,90562235980 +라이콤,388790,11,3535,5,-215,-5.73,13550210,12827614,29913930,13550210,-5.73,105.63,45.30,45.30,52959854975,50.08,50.08,52959854975 +인포뱅크,039290,12,7220,2,1170,19.34,3885445,1445013,8693978,3885445,19.34,268.89,44.69,44.69,28241291420,44.99,44.99,28241291420 +비에이치아이,083650,13,17800,2,1670,10.35,13166029,10471482,30944375,13166029,10.35,125.73,42.55,42.55,236304364470,42.90,42.90,236304364470 +루미르,474170,14,11720,2,60,0.51,6710094,5097940,17154696,6710094,0.51,131.62,39.12,39.12,84177754910,41.87,41.87,84177754910 +와이제이링크,209640,15,13660,5,-340,-2.43,5421414,10084855,14221573,5421414,-2.43,53.76,38.12,38.12,79146752380,40.74,40.74,79146752380 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8710,5,-250,-2.79,211773,192077,550000,211773,-2.79,110.25,38.50,38.50,1883214335,39.31,39.31,1883214335 +KODEX 코스닥150선물인버스,251340,17,4025,2,85,2.16,26280721,49573112,68500000,26280721,2.16,53.01,38.37,38.37,104962956585,38.07,38.07,104962956585 +에스와이스틸텍,365330,18,8270,5,-10,-0.12,11246154,18240692,30610000,11246154,-0.12,61.65,36.74,36.74,91838869100,36.28,36.28,91838869100 +휴림로봇,090710,19,1599,2,95,6.32,34959918,7983987,109623165,34959918,6.32,437.88,31.89,31.89,57594216838,32.86,32.86,57594216838 +AP위성,211270,20,15340,2,130,0.85,4653872,896769,15082304,4653872,0.85,518.96,30.86,30.86,75704691490,32.72,32.72,75704691490 +쓰리빌리언,394800,21,3315,2,235,7.63,9891399,17229466,31444038,9891399,7.63,57.41,31.46,31.46,31948258640,30.65,30.65,31948258640 +지투파워,388050,22,9580,2,380,4.13,5269133,3278536,18709437,5269133,4.13,160.72,28.16,28.16,51605027270,28.79,28.79,51605027270 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,7430,2,330,4.65,813179,565486,3000000,813179,4.65,143.80,27.11,27.11,5974872350,26.81,26.81,5974872350 +하이젠알앤엠,160190,24,11060,2,1600,16.91,8553581,545156,30888000,8553581,16.91,1569.02,27.69,27.69,91118652000,26.67,26.67,91118652000 +핑거,163730,25,9350,2,210,2.30,2369625,132639,9365608,2369625,2.30,1786.52,25.30,25.30,23348076010,26.66,26.66,23348076010 +대창,012800,26,1365,2,176,14.80,22599647,588290,91140499,22599647,14.80,3841.58,24.80,24.80,31421786469,25.26,25.26,31421786469 +TIGER 조선TOP10,494670,27,11435,2,255,2.28,539107,445760,2150000,539107,2.28,120.94,25.07,25.07,6120689725,24.90,24.90,6120689725 +로보티즈,108490,28,20100,2,2900,16.86,3073244,35001,13053665,3073244,16.86,8780.45,23.54,23.54,62318680760,23.75,23.75,62318680760 +에스켐,475660,29,6720,5,-370,-5.22,1712320,10563521,7781835,1712320,-5.22,16.21,22.00,22.00,11929565800,22.81,22.81,11929565800 +TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10310,2,120,1.18,178466,155626,800000,178466,1.18,114.68,22.31,22.31,1842888860,22.34,22.34,1842888860 diff --git a/top30/20241119/top30-atvtr-20241119-142003.csv b/top30/20241119/top30-atvtr-20241119-142003.csv new file mode 100644 index 000000000000..0fb5ce3cb83d --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-142003.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7048299,0,4520000,7048299,-0.05,0.00,155.94,155.94,14512257841,160.61,160.61,14512257841 +알에프시스템즈,474610,2,6310,5,-1970,-23.79,16449827,0,12582063,16449827,-23.79,0.00,130.74,130.74,118319743480,149.03,149.03,118319743480 +사이냅소프트,466410,3,19020,5,-5480,-22.37,4622358,0,5037023,4622358,-22.37,0.00,91.77,91.77,96837337510,101.08,101.08,96837337510 +아톤,158430,4,5490,2,800,17.06,15096345,427237,22602474,15096345,17.06,3533.48,66.79,66.79,81836114910,65.95,65.95,81836114910 +우리바이오,082850,5,3405,2,635,22.92,32254908,1312852,48456578,32254908,22.92,2456.86,66.56,66.56,108690935855,65.88,65.88,108690935855 +범양건영,002410,6,3020,2,270,9.82,15880541,0,24831982,15880541,9.82,0.00,63.95,63.95,48879702350,65.18,65.18,48879702350 +오성첨단소재,052420,7,1570,2,150,10.56,53453241,1350907,86315192,53453241,10.56,3956.84,61.93,61.93,88235311359,65.11,65.11,88235311359 +에스오에스랩,464080,8,7890,2,370,4.92,10577140,5734006,17681830,10577140,4.92,184.46,59.82,59.82,85212018460,61.08,61.08,85212018460 +퓨런티어,370090,9,26350,2,550,2.13,4449799,3017265,8516830,4449799,2.13,147.48,52.25,52.25,129722351000,57.80,57.80,129722351000 +TIGER 200 에너지화학,139250,10,9600,2,50,0.52,927688,826403,1680000,927688,0.52,112.26,55.22,55.22,8928033790,55.36,55.36,8928033790 +라이콤,388790,11,3495,5,-255,-6.80,13682912,12827614,29913930,13682912,-6.80,106.67,45.74,45.74,53425863635,51.10,51.10,53425863635 +인포뱅크,039290,12,6960,2,910,15.04,3957155,1445013,8693978,3957155,15.04,273.85,45.52,45.52,28746973770,47.51,47.51,28746973770 +비에이치아이,083650,13,17730,2,1600,9.92,13390199,10471482,30944375,13390199,9.92,127.87,43.27,43.27,240282431810,43.80,43.80,240282431810 +루미르,474170,14,11800,2,140,1.20,6733001,5097940,17154696,6733001,1.20,132.07,39.25,39.25,84446223700,41.72,41.72,84446223700 +와이제이링크,209640,15,13620,5,-380,-2.71,5466212,10084855,14221573,5466212,-2.71,54.20,38.44,38.44,79757748510,41.18,41.18,79757748510 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8710,5,-250,-2.79,211773,192077,550000,211773,-2.79,110.25,38.50,38.50,1883214335,39.31,39.31,1883214335 +KODEX 코스닥150선물인버스,251340,17,4040,2,100,2.54,26959839,49573112,68500000,26959839,2.54,54.38,39.36,39.36,107703357235,38.92,38.92,107703357235 +모비데이즈,363260,18,1796,2,46,2.63,11597659,8203355,32163769,11597659,2.63,141.38,36.06,36.06,21665595301,37.51,37.51,21665595301 +에스와이스틸텍,365330,19,8170,5,-110,-1.33,11429944,18240692,30610000,11429944,-1.33,62.66,37.34,37.34,93351692270,37.33,37.33,93351692270 +AP위성,211270,20,15270,2,60,0.39,4699379,896769,15082304,4699379,0.39,524.03,31.16,31.16,76399393360,33.17,33.17,76399393360 +쓰리빌리언,394800,21,3280,2,200,6.49,10572085,17229466,31444038,10572085,6.49,61.36,33.62,33.62,34192582375,33.15,33.15,34192582375 +휴림로봇,090710,22,1594,2,90,5.98,35111038,7983987,109623165,35111038,5.98,439.77,32.03,32.03,57835399437,33.10,33.10,57835399437 +지투파워,388050,23,9640,2,440,4.78,5318603,3278536,18709437,5318603,4.78,162.22,28.43,28.43,52081046410,28.88,28.88,52081046410 +하이젠알앤엠,160190,24,11580,2,2120,22.41,9518522,545156,30888000,9518522,22.41,1746.02,30.82,30.82,102067737430,28.54,28.54,102067737430 +핑거,163730,25,9270,2,130,1.42,2430203,132639,9365608,2430203,1.42,1832.19,25.95,25.95,23913055560,27.54,27.54,23913055560 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7455,2,355,5.00,813816,565486,3000000,813816,5.00,143.91,27.13,27.13,5979608285,26.74,26.74,5979608285 +TIGER 조선TOP10,494670,27,11405,2,225,2.01,552660,445760,2150000,552660,2.01,123.98,25.71,25.71,6275710005,25.59,25.59,6275710005 +대창,012800,28,1379,2,190,15.98,22857125,588290,91140499,22857125,15.98,3885.35,25.08,25.08,31773808840,25.28,25.28,31773808840 +셀바스헬스케어,208370,29,4325,2,595,15.95,6052037,453048,25740564,6052037,15.95,1335.85,23.51,23.51,27046601750,24.29,24.29,27046601750 +로보티즈,108490,30,19980,2,2780,16.16,3091457,35001,13053665,3091457,16.16,8832.48,23.68,23.68,62683474630,24.03,24.03,62683474630 diff --git a/top30/20241119/top30-atvtr-20241119-143002.csv b/top30/20241119/top30-atvtr-20241119-143002.csv new file mode 100644 index 000000000000..4540d79b5a0d --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7064033,0,4520000,7064033,-0.05,0.00,156.28,156.28,14543711319,160.96,160.96,14543711319 +알에프시스템즈,474610,2,6260,5,-2020,-24.40,16671716,0,12582063,16671716,-24.40,0.00,132.50,132.50,119696843300,151.97,151.97,119696843300 +사이냅소프트,466410,3,18820,5,-5680,-23.18,4676786,0,5037023,4676786,-23.18,0.00,92.85,92.85,97869579570,103.24,103.24,97869579570 +우리바이오,082850,4,3350,2,580,20.94,34979725,1312852,48456578,34979725,20.94,2664.41,72.19,72.19,117862702470,72.61,72.61,117862702470 +오성첨단소재,052420,5,1526,2,106,7.46,55890969,1350907,86315192,55890969,7.46,4137.29,64.75,64.75,92008294862,69.85,69.85,92008294862 +범양건영,002410,6,2960,2,210,7.64,15985330,0,24831982,15985330,7.64,0.00,64.37,64.37,49192173335,66.93,66.93,49192173335 +아톤,158430,7,5780,2,1090,23.24,16034448,427237,22602474,16034448,23.24,3753.06,70.94,70.94,87141920570,66.70,66.70,87141920570 +에스오에스랩,464080,8,7910,2,390,5.19,10636748,5734006,17681830,10636748,5.19,185.50,60.16,60.16,85682128530,61.26,61.26,85682128530 +퓨런티어,370090,9,26450,2,650,2.52,4481914,3017265,8516830,4481914,2.52,148.54,52.62,52.62,130571208450,57.96,57.96,130571208450 +TIGER 200 에너지화학,139250,10,9585,2,35,0.37,929304,826403,1680000,929304,0.37,112.45,55.32,55.32,8943533190,55.54,55.54,8943533190 +라이콤,388790,11,3500,5,-250,-6.67,13832050,12827614,29913930,13832050,-6.67,107.83,46.24,46.24,53945683210,51.52,51.52,53945683210 +인포뱅크,039290,12,6720,2,670,11.07,4037643,1445013,8693978,4037643,11.07,279.42,46.44,46.44,29294151440,50.14,50.14,29294151440 +비에이치아이,083650,13,17810,2,1680,10.42,13530247,10471482,30944375,13530247,10.42,129.21,43.72,43.72,242773504110,44.05,44.05,242773504110 +모비데이즈,363260,14,1726,5,-24,-1.37,12785826,8203355,32163769,12785826,-1.37,155.86,39.75,39.75,23746941512,42.78,42.78,23746941512 +루미르,474170,15,11820,2,160,1.37,6763263,5097940,17154696,6763263,1.37,132.67,39.43,39.43,84803867400,41.82,41.82,84803867400 +와이제이링크,209640,16,13590,5,-410,-2.93,5497244,10084855,14221573,5497244,-2.93,54.51,38.65,38.65,80180490980,41.49,41.49,80180490980 +에스와이스틸텍,365330,17,8390,2,110,1.33,12958201,18240692,30610000,12958201,1.33,71.04,42.33,42.33,106231033020,41.36,41.36,106231033020 +KODEX 코스닥150선물인버스,251340,18,4045,2,105,2.66,27540673,49573112,68500000,27540673,2.66,55.56,40.21,40.21,110052706955,39.72,39.72,110052706955 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8765,5,-195,-2.18,211775,192077,550000,211775,-2.18,110.26,38.50,38.50,1883231825,39.07,39.07,1883231825 +쓰리빌리언,394800,20,3190,2,110,3.57,11027746,17229466,31444038,11027746,3.57,64.01,35.07,35.07,35656602205,35.55,35.55,35656602205 +휴림로봇,090710,21,1599,2,95,6.32,35316087,7983987,109623165,35316087,6.32,442.34,32.22,32.22,58161571873,33.18,33.18,58161571873 +AP위성,211270,22,15330,2,120,0.79,4714452,896769,15082304,4714452,0.79,525.72,31.26,31.26,76629688760,33.14,33.14,76629688760 +하이젠알앤엠,160190,23,11520,2,2060,21.78,10441017,545156,30888000,10441017,21.78,1915.23,33.80,33.80,112741154370,31.68,31.68,112741154370 +지투파워,388050,24,9610,2,410,4.46,5354907,3278536,18709437,5354907,4.46,163.33,28.62,28.62,52430848190,29.16,29.16,52430848190 +셀바스헬스케어,208370,25,4410,2,680,18.23,7120248,453048,25740564,7120248,18.23,1571.63,27.66,27.66,31804099245,28.02,28.02,31804099245 +핑거,163730,26,9410,2,270,2.95,2446676,132639,9365608,2446676,2.95,1844.61,26.12,26.12,24067161300,27.31,27.31,24067161300 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7480,2,380,5.35,824343,565486,3000000,824343,5.35,145.78,27.48,27.48,6058218340,27.00,27.00,6058218340 +대창,012800,28,1344,2,155,13.04,23121320,588290,91140499,23121320,13.04,3930.26,25.37,25.37,32132922872,26.23,26.23,32132922872 +TIGER 조선TOP10,494670,29,11420,2,240,2.15,563971,445760,2150000,563971,2.15,126.52,26.23,26.23,6404469235,26.08,26.08,6404469235 +로보티즈,108490,30,20500,2,3300,19.19,3130331,35001,13053665,3130331,19.19,8943.55,23.98,23.98,63470152810,23.72,23.72,63470152810 diff --git a/top30/20241119/top30-atvtr-20241119-144002.csv b/top30/20241119/top30-atvtr-20241119-144002.csv new file mode 100644 index 000000000000..2251d29c8577 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7076193,0,4520000,7076193,-0.05,0.00,156.55,156.55,14568019159,161.23,161.23,14568019159 +알에프시스템즈,474610,2,6160,5,-2120,-25.60,16802402,0,12582063,16802402,-25.60,0.00,133.54,133.54,120510238700,155.49,155.49,120510238700 +사이냅소프트,466410,3,18730,5,-5770,-23.55,4708092,0,5037023,4708092,-23.55,0.00,93.47,93.47,98456021530,104.36,104.36,98456021530 +우리바이오,082850,4,3295,2,525,18.95,37037417,1312852,48456578,37037417,18.95,2821.14,76.43,76.43,124717334245,78.11,78.11,124717334245 +오성첨단소재,052420,5,1514,2,94,6.62,57121599,1350907,86315192,57121599,6.62,4228.39,66.18,66.18,93887654479,71.84,71.84,93887654479 +아톤,158430,6,5650,2,960,20.47,16695977,427237,22602474,16695977,20.47,3907.90,73.87,73.87,90911829780,71.19,71.19,90911829780 +범양건영,002410,7,3080,2,330,12.00,16533809,0,24831982,16533809,12.00,0.00,66.58,66.58,50867706920,66.51,66.51,50867706920 +에스오에스랩,464080,8,7880,2,360,4.79,10665403,5734006,17681830,10665403,4.79,186.00,60.32,60.32,85908339550,61.66,61.66,85908339550 +퓨런티어,370090,9,26650,2,850,3.29,4503066,3017265,8516830,4503066,3.29,149.24,52.87,52.87,131134218950,57.78,57.78,131134218950 +TIGER 200 에너지화학,139250,10,9605,2,55,0.58,936030,826403,1680000,936030,0.58,113.27,55.72,55.72,9008083915,55.82,55.82,9008083915 +라이콤,388790,11,3535,5,-215,-5.73,13868711,12827614,29913930,13868711,-5.73,108.12,46.36,46.36,54074436295,51.14,51.14,54074436295 +인포뱅크,039290,12,6800,2,750,12.40,4057566,1445013,8693978,4057566,12.40,280.80,46.67,46.67,29429122690,49.78,49.78,29429122690 +모비데이즈,363260,13,1689,5,-61,-3.49,13262230,8203355,32163769,13262230,-3.49,161.67,41.23,41.23,24561498174,45.21,45.21,24561498174 +비에이치아이,083650,14,17750,2,1620,10.04,13651950,10471482,30944375,13651950,10.04,130.37,44.12,44.12,244936087870,44.59,44.59,244936087870 +에스와이스틸텍,365330,15,8390,2,110,1.33,13698722,18240692,30610000,13698722,1.33,75.10,44.75,44.75,112456950100,43.79,43.79,112456950100 +와이제이링크,209640,16,13530,5,-470,-3.36,5556004,10084855,14221573,5556004,-3.36,55.09,39.07,39.07,80977148530,42.08,42.08,80977148530 +루미르,474170,17,11870,2,210,1.80,6811525,5097940,17154696,6811525,1.80,133.61,39.71,39.71,85376811370,41.93,41.93,85376811370 +KODEX 코스닥150선물인버스,251340,18,4045,2,105,2.66,28246614,49573112,68500000,28246614,2.66,56.98,41.24,41.24,112905524015,40.75,40.75,112905524015 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8765,5,-195,-2.18,211775,192077,550000,211775,-2.18,110.26,38.50,38.50,1883231825,39.07,39.07,1883231825 +쓰리빌리언,394800,20,3075,5,-5,-0.16,11532975,17229466,31444038,11532975,-0.16,66.94,36.68,36.68,37230361445,38.50,38.50,37230361445 +휴림로봇,090710,21,1597,2,93,6.18,35539892,7983987,109623165,35539892,6.18,445.14,32.42,32.42,58520465758,33.43,33.43,58520465758 +AP위성,211270,22,15390,2,180,1.18,4738969,896769,15082304,4738969,1.18,528.45,31.42,31.42,77006911890,33.18,33.18,77006911890 +하이젠알앤엠,160190,23,11940,2,2480,26.22,11201427,545156,30888000,11201427,26.22,2054.72,36.26,36.26,121660143230,32.99,32.99,121660143230 +셀바스헬스케어,208370,24,4355,2,625,16.76,8122147,453048,25740564,8122147,16.76,1792.78,31.55,31.55,36294648705,32.38,32.38,36294648705 +지투파워,388050,25,9570,2,370,4.02,5371976,3278536,18709437,5371976,4.02,163.85,28.71,28.71,52594597290,29.37,29.37,52594597290 +핑거,163730,26,9350,2,210,2.30,2460614,132639,9365608,2460614,2.30,1855.12,26.27,26.27,24197864570,27.63,27.63,24197864570 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,27,7465,2,365,5.14,824455,565486,3000000,824455,5.14,145.80,27.48,27.48,6059054675,27.06,27.06,6059054675 +TIGER 조선TOP10,494670,28,11415,2,235,2.10,573909,445760,2150000,573909,2.10,128.75,26.69,26.69,6517899960,26.56,26.56,6517899960 +대창,012800,29,1350,2,161,13.54,23461415,588290,91140499,23461415,13.54,3988.07,25.74,25.74,32590038215,26.49,26.49,32590038215 +로보티즈,108490,30,20050,2,2850,16.57,3155178,35001,13053665,3155178,16.57,9014.54,24.17,24.17,63973080160,24.44,24.44,63973080160 diff --git a/top30/20241119/top30-atvtr-20241119-145002.csv b/top30/20241119/top30-atvtr-20241119-145002.csv new file mode 100644 index 000000000000..68beb6754d31 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5970,5,-2310,-27.90,17222062,0,12582063,17222062,-27.90,0.00,136.88,136.88,123012890760,163.77,163.77,123012890760 +하나34호스팩,484130,2,1999,5,-1,-0.05,7092826,0,4520000,7092826,-0.05,0.00,156.92,156.92,14601269456,161.60,161.60,14601269456 +사이냅소프트,466410,3,19020,5,-5480,-22.37,4734200,0,5037023,4734200,-22.37,0.00,93.99,93.99,98949795340,103.28,103.28,98949795340 +우리바이오,082850,4,3340,2,570,20.58,40294652,1312852,48456578,40294652,20.58,3069.25,83.16,83.16,135587027950,83.78,83.78,135587027950 +아톤,158430,5,5550,2,860,18.34,17190911,427237,22602474,17190911,18.34,4023.74,76.06,76.06,93662278800,74.66,74.66,93662278800 +오성첨단소재,052420,6,1517,2,97,6.83,58364258,1350907,86315192,58364258,6.83,4320.38,67.62,67.62,95768435030,73.14,73.14,95768435030 +범양건영,002410,7,3195,2,445,16.18,18040901,0,24831982,18040901,16.18,0.00,72.65,72.65,55628518345,70.12,70.12,55628518345 +에스오에스랩,464080,8,7920,2,400,5.32,10698504,5734006,17681830,10698504,5.32,186.58,60.51,60.51,86169482070,61.53,61.53,86169482070 +퓨런티어,370090,9,26500,2,700,2.71,4520921,3017265,8516830,4520921,2.71,149.84,53.08,53.08,131607955550,58.31,58.31,131607955550 +TIGER 200 에너지화학,139250,10,9620,2,70,0.73,941927,826403,1680000,941927,0.73,113.98,56.07,56.07,9064771780,56.09,56.09,9064771780 +라이콤,388790,11,3555,5,-195,-5.20,13917268,12827614,29913930,13917268,-5.20,108.49,46.52,46.52,54246372415,51.01,51.01,54246372415 +인포뱅크,039290,12,6770,2,720,11.90,4070625,1445013,8693978,4070625,11.90,281.70,46.82,46.82,29517807610,50.15,50.15,29517807610 +모비데이즈,363260,13,1688,5,-62,-3.54,13507221,8203355,32163769,13507221,-3.54,164.65,42.00,42.00,24975312648,46.00,46.00,24975312648 +비에이치아이,083650,14,17780,2,1650,10.23,13761577,10471482,30944375,13761577,10.23,131.42,44.47,44.47,246886821980,44.87,44.87,246886821980 +에스와이스틸텍,365330,15,8380,2,100,1.21,13999645,18240692,30610000,13999645,1.21,76.75,45.74,45.74,114976825290,44.82,44.82,114976825290 +루미르,474170,16,11720,2,60,0.51,6847518,5097940,17154696,6847518,0.51,134.32,39.92,39.92,85800816850,42.68,42.68,85800816850 +와이제이링크,209640,17,13550,5,-450,-3.21,5589999,10084855,14221573,5589999,-3.21,55.43,39.31,39.31,81438011820,42.26,42.26,81438011820 +KODEX 코스닥150선물인버스,251340,18,4035,2,95,2.41,28503301,49573112,68500000,28503301,2.41,57.50,41.61,41.61,113942461610,41.22,41.22,113942461610 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8725,5,-235,-2.62,212986,192077,550000,212986,-2.62,110.89,38.72,38.72,1893850840,39.47,39.47,1893850840 +쓰리빌리언,394800,20,3090,2,10,0.32,11738932,17229466,31444038,11738932,0.32,68.13,37.33,37.33,37863242640,38.97,38.97,37863242640 +하이젠알앤엠,160190,21,11820,2,2360,24.95,11924492,545156,30888000,11924492,24.95,2187.35,38.61,38.61,130158837670,35.65,35.65,130158837670 +AP위성,211270,22,15370,2,160,1.05,4756699,896769,15082304,4756699,1.05,530.43,31.54,31.54,77280110030,33.34,33.34,77280110030 +휴림로봇,090710,23,1608,2,104,6.91,35665100,7983987,109623165,35665100,6.91,446.71,32.53,32.53,58721108903,33.31,33.31,58721108903 +셀바스헬스케어,208370,24,4425,2,695,18.63,8491390,453048,25740564,8491390,18.63,1874.28,32.99,32.99,37922504555,33.29,33.29,37922504555 +지투파워,388050,25,9590,2,390,4.24,5407034,3278536,18709437,5407034,4.24,164.92,28.90,28.90,52929820400,29.50,29.50,52929820400 +핑거,163730,26,9390,2,250,2.74,2476614,132639,9365608,2476614,2.74,1867.18,26.44,26.44,24347505070,27.69,27.69,24347505070 +대창,012800,27,1329,2,140,11.77,23981954,588290,91140499,23981954,11.77,4076.55,26.31,26.31,33283590815,27.48,27.48,33283590815 +TIGER 조선TOP10,494670,28,11320,2,140,1.25,587174,445760,2150000,587174,1.25,131.72,27.31,27.31,6668778295,27.40,27.40,6668778295 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7445,2,345,4.86,827356,565486,3000000,827356,4.86,146.31,27.58,27.58,6080681425,27.22,27.22,6080681425 +로보티즈,108490,30,20100,2,2900,16.86,3177726,35001,13053665,3177726,16.86,9078.96,24.34,24.34,64425236880,24.55,24.55,64425236880 diff --git a/top30/20241119/top30-atvtr-20241119-150002.csv b/top30/20241119/top30-atvtr-20241119-150002.csv new file mode 100644 index 000000000000..23ff9782482b --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5970,5,-2310,-27.90,17444663,0,12582063,17444663,-27.90,0.00,138.65,138.65,124348779980,165.54,165.54,124348779980 +하나34호스팩,484130,2,1998,5,-2,-0.10,7152543,0,4520000,7152543,-0.10,0.00,158.24,158.24,14720630934,163.00,163.00,14720630934 +사이냅소프트,466410,3,18930,5,-5570,-22.73,4762053,0,5037023,4762053,-22.73,0.00,94.54,94.54,99480416540,104.33,104.33,99480416540 +우리바이오,082850,4,3185,2,415,14.98,43603087,1312852,48456578,43603087,14.98,3321.25,89.98,89.98,146248777540,94.76,94.76,146248777540 +아톤,158430,5,5670,2,980,20.90,17943082,427237,22602474,17943082,20.90,4199.80,79.39,79.39,97919369450,76.41,76.41,97919369450 +오성첨단소재,052420,6,1498,2,78,5.49,59410655,1350907,86315192,59410655,5.49,4397.83,68.83,68.83,97332598774,75.28,75.28,97332598774 +범양건영,002410,7,3130,2,380,13.82,18692312,0,24831982,18692312,13.82,0.00,75.28,75.28,57667036110,74.19,74.19,57667036110 +에스오에스랩,464080,8,7960,2,440,5.85,10813030,5734006,17681830,10813030,5.85,188.58,61.15,61.15,87081985400,61.87,61.87,87081985400 +퓨런티어,370090,9,26750,2,950,3.68,4545436,3017265,8516830,4545436,3.68,150.65,53.37,53.37,132258494300,58.05,58.05,132258494300 +TIGER 200 에너지화학,139250,10,9650,2,100,1.05,952926,826403,1680000,952926,1.05,115.31,56.72,56.72,9170773385,56.57,56.57,9170773385 +라이콤,388790,11,3535,5,-215,-5.73,13949513,12827614,29913930,13949513,-5.73,108.75,46.63,46.63,54360655675,51.41,51.41,54360655675 +인포뱅크,039290,12,6850,2,800,13.22,4094675,1445013,8693978,4094675,13.22,283.37,47.10,47.10,29681624560,49.84,49.84,29681624560 +모비데이즈,363260,13,1673,5,-77,-4.40,13703570,8203355,32163769,13703570,-4.40,167.05,42.61,42.61,25304986618,47.03,47.03,25304986618 +에스와이스틸텍,365330,14,8410,2,130,1.57,14381386,18240692,30610000,14381386,1.57,78.84,46.98,46.98,118174259270,45.91,45.91,118174259270 +비에이치아이,083650,15,17840,2,1710,10.60,13879425,10471482,30944375,13879425,10.60,132.54,44.85,44.85,248987214180,45.10,45.10,248987214180 +와이제이링크,209640,16,13410,5,-590,-4.21,5643746,10084855,14221573,5643746,-4.21,55.96,39.68,39.68,82162055740,43.08,43.08,82162055740 +루미르,474170,17,11820,2,160,1.37,6875809,5097940,17154696,6875809,1.37,134.87,40.08,40.08,86134753790,42.48,42.48,86134753790 +KODEX 코스닥150선물인버스,251340,18,4020,2,80,2.03,29139152,49573112,68500000,29139152,2.03,58.78,42.54,42.54,116503318440,42.31,42.31,116503318440 +쓰리빌리언,394800,19,3115,2,35,1.14,12031522,17229466,31444038,12031522,1.14,69.83,38.26,38.26,38782845170,39.60,39.60,38782845170 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8725,5,-235,-2.62,212986,192077,550000,212986,-2.62,110.89,38.72,38.72,1893850840,39.47,39.47,1893850840 +하이젠알앤엠,160190,21,11600,2,2140,22.62,12331886,545156,30888000,12331886,22.62,2262.08,39.92,39.92,134899376240,37.65,37.65,134899376240 +셀바스헬스케어,208370,22,4380,2,650,17.43,8655340,453048,25740564,8655340,17.43,1910.47,33.63,33.63,38640606460,34.27,34.27,38640606460 +휴림로봇,090710,23,1605,2,101,6.72,35815071,7983987,109623165,35815071,6.72,448.59,32.67,32.67,58962079533,33.51,33.51,58962079533 +AP위성,211270,24,15470,2,260,1.71,4787393,896769,15082304,4787393,1.71,533.85,31.74,31.74,77754773040,33.32,33.32,77754773040 +지투파워,388050,25,9590,2,390,4.24,5433370,3278536,18709437,5433370,4.24,165.73,29.04,29.04,53182926730,29.64,29.64,53182926730 +대창,012800,26,1316,2,127,10.68,24116568,588290,91140499,24116568,10.68,4099.44,26.46,26.46,33462446947,27.90,27.90,33462446947 +TIGER 조선TOP10,494670,27,11280,2,100,0.89,594473,445760,2150000,594473,0.89,133.36,27.65,27.65,6751181340,27.84,27.84,6751181340 +핑거,163730,28,9390,2,250,2.74,2487785,132639,9365608,2487785,2.74,1875.61,26.56,26.56,24452017970,27.80,27.80,24452017970 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7390,2,290,4.08,838181,565486,3000000,838181,4.08,148.22,27.94,27.94,6160789690,27.79,27.79,6160789690 +에코캡,128540,30,1571,2,354,29.09,7360219,352562,26690460,7360219,29.09,2087.64,27.58,27.58,10480649092,25.00,25.00,10480649092 diff --git a/top30/20241119/top30-atvtr-20241119-151002.csv b/top30/20241119/top30-atvtr-20241119-151002.csv new file mode 100644 index 000000000000..609ddf490163 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5850,5,-2430,-29.35,17650214,0,12582063,17650214,-29.35,0.00,140.28,140.28,125559429800,170.59,170.59,125559429800 +하나34호스팩,484130,2,1999,5,-1,-0.05,7180020,0,4520000,7180020,-0.05,0.00,158.85,158.85,14775535688,163.53,163.53,14775535688 +사이냅소프트,466410,3,18860,5,-5640,-23.02,4782953,0,5037023,4782953,-23.02,0.00,94.96,94.96,99873678940,105.13,105.13,99873678940 +우리바이오,082850,4,3205,2,435,15.70,44837911,1312852,48456578,44837911,15.70,3415.31,92.53,92.53,150186293495,96.71,96.71,150186293495 +아톤,158430,5,6090,1,1400,29.85,20032793,427237,22602474,20032793,29.85,4688.92,88.63,88.63,110355605310,80.17,80.17,110355605310 +오성첨단소재,052420,6,1501,2,81,5.70,60075658,1350907,86315192,60075658,5.70,4447.06,69.60,69.60,98328539592,75.89,75.89,98328539592 +범양건영,002410,7,3200,2,450,16.36,19130806,0,24831982,19130806,16.36,0.00,77.04,77.04,59035925655,74.29,74.29,59035925655 +에스오에스랩,464080,8,8000,2,480,6.38,10912405,5734006,17681830,10912405,6.38,190.31,61.72,61.72,87876506200,62.12,62.12,87876506200 +퓨런티어,370090,9,27000,2,1200,4.65,4606215,3017265,8516830,4606215,4.65,152.66,54.08,54.08,133896638250,58.23,58.23,133896638250 +TIGER 200 에너지화학,139250,10,9660,2,110,1.15,953066,826403,1680000,953066,1.15,115.33,56.73,56.73,9172125785,56.52,56.52,9172125785 +라이콤,388790,11,3545,5,-205,-5.47,14014714,12827614,29913930,14014714,-5.47,109.25,46.85,46.85,54591946245,51.48,51.48,54591946245 +인포뱅크,039290,12,6870,2,820,13.55,4123018,1445013,8693978,4123018,13.55,285.33,47.42,47.42,29875402750,50.02,50.02,29875402750 +에스와이스틸텍,365330,13,8480,2,200,2.42,15499944,18240692,30610000,15499944,2.42,84.97,50.64,50.64,127690401610,49.19,49.19,127690401610 +모비데이즈,363260,14,1679,5,-71,-4.06,13787365,8203355,32163769,13787365,-4.06,168.07,42.87,42.87,25445804176,47.12,47.12,25445804176 +비에이치아이,083650,15,17830,2,1700,10.54,13999243,10471482,30944375,13999243,10.54,133.69,45.24,45.24,251121689920,45.51,45.51,251121689920 +KODEX 코스닥150선물인버스,251340,16,4015,2,75,1.90,30415555,49573112,68500000,30415555,1.90,61.35,44.40,44.40,121623959110,44.22,44.22,121623959110 +와이제이링크,209640,17,13270,5,-730,-5.21,5715038,10084855,14221573,5715038,-5.21,56.67,40.19,40.19,83112504820,44.04,44.04,83112504820 +루미르,474170,18,11800,2,140,1.20,6907222,5097940,17154696,6907222,1.20,135.49,40.26,40.26,86504758410,42.73,42.73,86504758410 +쓰리빌리언,394800,19,3135,2,55,1.79,12215149,17229466,31444038,12215149,1.79,70.90,38.85,38.85,39361867980,39.93,39.93,39361867980 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8765,5,-195,-2.18,213051,192077,550000,213051,-2.18,110.92,38.74,38.74,1894420565,39.30,39.30,1894420565 +하이젠알앤엠,160190,21,11660,2,2200,23.26,12842003,545156,30888000,12842003,23.26,2355.66,41.58,41.58,140848681400,39.11,39.11,140848681400 +셀바스헬스케어,208370,22,4425,2,695,18.63,8829143,453048,25740564,8829143,18.63,1948.83,34.30,34.30,39401711550,34.59,34.59,39401711550 +휴림로봇,090710,23,1613,2,109,7.25,36095899,7983987,109623165,36095899,7.25,452.10,32.93,32.93,59414514445,33.60,33.60,59414514445 +AP위성,211270,24,15490,2,280,1.84,4813092,896769,15082304,4813092,1.84,536.71,31.91,31.91,78152860890,33.45,33.45,78152860890 +지투파워,388050,25,9570,2,370,4.02,5467233,3278536,18709437,5467233,4.02,166.76,29.22,29.22,53506690150,29.88,29.88,53506690150 +TIGER 조선TOP10,494670,26,11215,2,35,0.31,627822,445760,2150000,627822,0.31,140.84,29.20,29.20,7126336145,29.55,29.55,7126336145 +에코캡,128540,27,1565,2,348,28.59,8272287,352562,26690460,8272287,28.59,2346.34,30.99,30.99,11895807630,28.48,28.48,11895807630 +핑거,163730,28,9500,2,360,3.94,2545122,132639,9365608,2545122,3.94,1918.83,27.18,27.18,24995643990,28.09,28.09,24995643990 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7340,2,240,3.38,838849,565486,3000000,838849,3.38,148.34,27.96,27.96,6165712675,28.00,28.00,6165712675 +대창,012800,30,1334,2,145,12.20,24334309,588290,91140499,24334309,12.20,4136.45,26.70,26.70,33753300363,27.76,27.76,33753300363 diff --git a/top30/20241119/top30-atvtr-20241119-152002.csv b/top30/20241119/top30-atvtr-20241119-152002.csv new file mode 100644 index 000000000000..f10cca2c16c1 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5920,5,-2360,-28.50,17882510,0,12582063,17882510,-28.50,0.00,142.13,142.13,126919517600,170.39,170.39,126919517600 +하나34호스팩,484130,2,1998,5,-2,-0.10,7236177,0,4520000,7236177,-0.10,0.00,160.09,160.09,14887750972,164.85,164.85,14887750972 +사이냅소프트,466410,3,18600,5,-5900,-24.08,4836423,0,5037023,4836423,-24.08,0.00,96.02,96.02,100869339010,107.66,107.66,100869339010 +우리바이오,082850,4,3265,2,495,17.87,46038750,1312852,48456578,46038750,17.87,3506.77,95.01,95.01,154072055405,97.38,97.38,154072055405 +아톤,158430,5,6090,1,1400,29.85,20117982,427237,22602474,20117982,29.85,4708.86,89.01,89.01,110874406320,80.55,80.55,110874406320 +범양건영,002410,6,3195,2,445,16.18,20589193,0,24831982,20589193,16.18,0.00,82.91,82.91,63751405905,80.35,80.35,63751405905 +오성첨단소재,052420,7,1503,2,83,5.85,60715347,1350907,86315192,60715347,5.85,4494.41,70.34,70.34,99290061768,76.53,76.53,99290061768 +에스오에스랩,464080,8,8040,2,520,6.91,11148162,5734006,17681830,11148162,6.91,194.42,63.05,63.05,89771732940,63.15,63.15,89771732940 +퓨런티어,370090,9,26950,2,1150,4.46,4658370,3017265,8516830,4658370,4.46,154.39,54.70,54.70,135300098250,58.95,58.95,135300098250 +TIGER 200 에너지화학,139250,10,9675,2,125,1.31,959258,826403,1680000,959258,1.31,116.08,57.10,57.10,9231955520,56.80,56.80,9231955520 +에스와이스틸텍,365330,11,8800,2,520,6.28,17229652,18240692,30610000,17229652,6.28,94.46,56.29,56.29,142650978390,52.96,52.96,142650978390 +라이콤,388790,12,3530,5,-220,-5.87,14098373,12827614,29913930,14098373,-5.87,109.91,47.13,47.13,54886396005,51.98,51.98,54886396005 +인포뱅크,039290,13,6970,2,920,15.21,4177124,1445013,8693978,4177124,15.21,289.07,48.05,48.05,30250602340,49.92,49.92,30250602340 +모비데이즈,363260,14,1670,5,-80,-4.57,13934411,8203355,32163769,13934411,-4.57,169.86,43.32,43.32,25692262649,47.83,47.83,25692262649 +KODEX 코스닥150선물인버스,251340,15,4015,2,75,1.90,32376862,49573112,68500000,32376862,1.90,65.31,47.27,47.27,129504047635,47.09,47.09,129504047635 +비에이치아이,083650,16,17850,2,1720,10.66,14163990,10471482,30944375,14163990,10.66,135.26,45.77,45.77,254062962580,46.00,46.00,254062962580 +와이제이링크,209640,17,13180,5,-820,-5.86,5794103,10084855,14221573,5794103,-5.86,57.45,40.74,40.74,84160131600,44.90,44.90,84160131600 +루미르,474170,18,11750,2,90,0.77,6974142,5097940,17154696,6974142,0.77,136.80,40.65,40.65,87292399440,43.31,43.31,87292399440 +하이젠알앤엠,160190,19,11930,2,2470,26.11,13772779,545156,30888000,13772779,26.11,2526.39,44.59,44.59,151947010040,41.23,41.23,151947010040 +쓰리빌리언,394800,20,3200,2,120,3.90,12648329,17229466,31444038,12648329,3.90,73.41,40.22,40.22,40738865420,40.49,40.49,40738865420 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8765,5,-195,-2.18,213051,192077,550000,213051,-2.18,110.92,38.74,38.74,1894420565,39.30,39.30,1894420565 +셀바스헬스케어,208370,22,4335,2,605,16.22,9065090,453048,25740564,9065090,16.22,2000.91,35.22,35.22,40432823695,36.23,36.23,40432823695 +AP위성,211270,23,15400,2,190,1.25,4845824,896769,15082304,4845824,1.25,540.36,32.13,32.13,78658102410,33.87,33.87,78658102410 +휴림로봇,090710,24,1617,2,113,7.51,36437033,7983987,109623165,36437033,7.51,456.38,33.24,33.24,59963688308,33.83,33.83,59963688308 +TIGER 조선TOP10,494670,25,11205,2,25,0.22,659304,445760,2150000,659304,0.22,147.91,30.67,30.67,7478468780,31.04,31.04,7478468780 +지투파워,388050,26,9520,2,320,3.48,5531270,3278536,18709437,5531270,3.48,168.71,29.56,29.56,54119051420,30.38,30.38,54119051420 +스킨앤스킨,159910,27,730,2,110,17.74,10266556,62715,36410098,10266556,17.74,9999.99,28.20,28.20,8026871719,30.20,30.20,8026871719 +에코캡,128540,28,1582,1,365,29.99,8769215,352562,26690460,8769215,29.99,2487.28,32.86,32.86,12678880907,30.03,30.03,12678880907 +핑거,163730,29,9560,2,420,4.60,2576547,132639,9365608,2576547,4.60,1942.53,27.51,27.51,25294138740,28.25,28.25,25294138740 +대창,012800,30,1334,2,145,12.20,24547976,588290,91140499,24547976,12.20,4172.77,26.93,26.93,34037001776,28.00,28.00,34037001776 diff --git a/top30/20241119/top30-atvtr-20241119-153002.csv b/top30/20241119/top30-atvtr-20241119-153002.csv new file mode 100644 index 000000000000..bcf6376af032 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5920,5,-2360,-28.50,17882510,0,12582063,17882510,-28.50,0.00,142.13,142.13,126919517600,170.39,170.39,126919517600 +하나34호스팩,484130,2,1998,5,-2,-0.10,7236177,0,4520000,7236177,-0.10,0.00,160.09,160.09,14887750972,164.85,164.85,14887750972 +사이냅소프트,466410,3,18600,5,-5900,-24.08,4836423,0,5037023,4836423,-24.08,0.00,96.02,96.02,100869339010,107.66,107.66,100869339010 +우리바이오,082850,4,3265,2,495,17.87,46038750,1312852,48456578,46038750,17.87,3506.77,95.01,95.01,154072055405,97.38,97.38,154072055405 +아톤,158430,5,6090,1,1400,29.85,20117982,427237,22602474,20117982,29.85,4708.86,89.01,89.01,110874406320,80.55,80.55,110874406320 +범양건영,002410,6,3195,2,445,16.18,20589193,0,24831982,20589193,16.18,0.00,82.91,82.91,63751405905,80.35,80.35,63751405905 +오성첨단소재,052420,7,1503,2,83,5.85,60715347,1350907,86315192,60715347,5.85,4494.41,70.34,70.34,99290061768,76.53,76.53,99290061768 +에스오에스랩,464080,8,8040,2,520,6.91,11148162,5734006,17681830,11148162,6.91,194.42,63.05,63.05,89771732940,63.15,63.15,89771732940 +퓨런티어,370090,9,26950,2,1150,4.46,4658370,3017265,8516830,4658370,4.46,154.39,54.70,54.70,135300098250,58.95,58.95,135300098250 +TIGER 200 에너지화학,139250,10,9675,2,125,1.31,959258,826403,1680000,959258,1.31,116.08,57.10,57.10,9231955520,56.80,56.80,9231955520 +에스와이스틸텍,365330,11,8800,2,520,6.28,17229652,18240692,30610000,17229652,6.28,94.46,56.29,56.29,142650978390,52.96,52.96,142650978390 +라이콤,388790,12,3530,5,-220,-5.87,14098373,12827614,29913930,14098373,-5.87,109.91,47.13,47.13,54886396005,51.98,51.98,54886396005 +인포뱅크,039290,13,6970,2,920,15.21,4177124,1445013,8693978,4177124,15.21,289.07,48.05,48.05,30250602340,49.92,49.92,30250602340 +모비데이즈,363260,14,1670,5,-80,-4.57,13934411,8203355,32163769,13934411,-4.57,169.86,43.32,43.32,25692262649,47.83,47.83,25692262649 +KODEX 코스닥150선물인버스,251340,15,4015,2,75,1.90,32376862,49573112,68500000,32376862,1.90,65.31,47.27,47.27,129504047635,47.09,47.09,129504047635 +비에이치아이,083650,16,17850,2,1720,10.66,14163990,10471482,30944375,14163990,10.66,135.26,45.77,45.77,254062962580,46.00,46.00,254062962580 +와이제이링크,209640,17,13180,5,-820,-5.86,5794103,10084855,14221573,5794103,-5.86,57.45,40.74,40.74,84160131600,44.90,44.90,84160131600 +루미르,474170,18,11750,2,90,0.77,6974142,5097940,17154696,6974142,0.77,136.80,40.65,40.65,87292399440,43.31,43.31,87292399440 +하이젠알앤엠,160190,19,11990,2,2530,26.74,13914267,545156,30888000,13914267,26.74,2552.35,45.05,45.05,153643451160,41.49,41.49,153643451160 +쓰리빌리언,394800,20,3200,2,120,3.90,12648329,17229466,31444038,12648329,3.90,73.41,40.22,40.22,40738865420,40.49,40.49,40738865420 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8765,5,-195,-2.18,213051,192077,550000,213051,-2.18,110.92,38.74,38.74,1894420565,39.30,39.30,1894420565 +셀바스헬스케어,208370,22,4335,2,605,16.22,9065090,453048,25740564,9065090,16.22,2000.91,35.22,35.22,40432823695,36.23,36.23,40432823695 +AP위성,211270,23,15400,2,190,1.25,4845824,896769,15082304,4845824,1.25,540.36,32.13,32.13,78658102410,33.87,33.87,78658102410 +휴림로봇,090710,24,1617,2,113,7.51,36437033,7983987,109623165,36437033,7.51,456.38,33.24,33.24,59963688308,33.83,33.83,59963688308 +TIGER 조선TOP10,494670,25,11205,2,25,0.22,659304,445760,2150000,659304,0.22,147.91,30.67,30.67,7478468780,31.04,31.04,7478468780 +지투파워,388050,26,9520,2,320,3.48,5531270,3278536,18709437,5531270,3.48,168.71,29.56,29.56,54119051420,30.38,30.38,54119051420 +스킨앤스킨,159910,27,730,2,110,17.74,10266556,62715,36410098,10266556,17.74,9999.99,28.20,28.20,8026871719,30.20,30.20,8026871719 +에코캡,128540,28,1582,1,365,29.99,8769215,352562,26690460,8769215,29.99,2487.28,32.86,32.86,12678880907,30.03,30.03,12678880907 +핑거,163730,29,9560,2,420,4.60,2576547,132639,9365608,2576547,4.60,1942.53,27.51,27.51,25294138740,28.25,28.25,25294138740 +대창,012800,30,1334,2,145,12.20,24547976,588290,91140499,24547976,12.20,4172.77,26.93,26.93,34037001776,28.00,28.00,34037001776 diff --git a/top30/20241119/top30-atvtr-20241119-154002.csv b/top30/20241119/top30-atvtr-20241119-154002.csv new file mode 100644 index 000000000000..edfee61eb366 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5860,5,-2420,-29.23,17966008,0,12582063,17966008,-29.23,0.00,142.79,142.79,127408815880,172.80,172.80,127408815880 +하나34호스팩,484130,2,1999,5,-1,-0.05,7268294,0,4520000,7268294,-0.05,0.00,160.80,160.80,14951952855,165.48,165.48,14951952855 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4854060,0,5037023,4854060,-24.53,0.00,96.37,96.37,101195447140,108.66,108.66,101195447140 +우리바이오,082850,4,3240,2,470,16.97,46559653,1312852,48456578,46559653,16.97,3546.45,96.09,96.09,155759781125,99.21,99.21,155759781125 +범양건영,002410,5,3215,2,465,16.91,20788102,0,24831982,20788102,16.91,0.00,83.72,83.72,64390898340,80.66,80.66,64390898340 +아톤,158430,6,6090,1,1400,29.85,20138925,427237,22602474,20138925,29.85,4713.76,89.10,89.10,111001949190,80.64,80.64,111001949190 +오성첨단소재,052420,7,1503,2,83,5.85,60965593,1350907,86315192,60965593,5.85,4512.94,70.63,70.63,99666181506,76.82,76.82,99666181506 +에스오에스랩,464080,8,8120,2,600,7.98,11284937,5734006,17681830,11284937,7.98,196.81,63.82,63.82,90882345940,63.30,63.30,90882345940 +퓨런티어,370090,9,26950,2,1150,4.46,4693302,3017265,8516830,4693302,4.46,155.55,55.11,55.11,136241515650,59.36,59.36,136241515650 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +에스와이스틸텍,365330,11,8690,2,410,4.95,17582316,18240692,30610000,17582316,4.95,96.39,57.44,57.44,145715628550,54.78,54.78,145715628550 +라이콤,388790,12,3520,5,-230,-6.13,14156251,12827614,29913930,14156251,-6.13,110.36,47.32,47.32,55090126565,52.32,52.32,55090126565 +인포뱅크,039290,13,6950,2,900,14.88,4213471,1445013,8693978,4213471,14.88,291.59,48.46,48.46,30503213990,50.48,50.48,30503213990 +KODEX 코스닥150선물인버스,251340,14,4020,2,80,2.03,32848175,49573112,68500000,32848175,2.03,66.26,47.95,47.95,131398725895,47.72,47.72,131398725895 +모비데이즈,363260,15,1697,5,-53,-3.03,14029165,8203355,32163769,14029165,-3.03,171.02,43.62,43.62,25853060187,47.37,47.37,25853060187 +비에이치아이,083650,16,17920,2,1790,11.10,14302718,10471482,30944375,14302718,11.10,136.59,46.22,46.22,256548968340,46.26,46.26,256548968340 +와이제이링크,209640,17,13310,5,-690,-4.93,5820550,10084855,14221573,5820550,-4.93,57.72,40.93,40.93,84512141170,44.65,44.65,84512141170 +루미르,474170,18,11720,2,60,0.51,7019321,5097940,17154696,7019321,0.51,137.69,40.92,40.92,87821897320,43.68,43.68,87821897320 +하이젠알앤엠,160190,19,11990,2,2530,26.74,13922012,545156,30888000,13922012,26.74,2553.77,45.07,45.07,153736313710,41.51,41.51,153736313710 +쓰리빌리언,394800,20,3230,2,150,4.87,12823316,17229466,31444038,12823316,4.87,74.43,40.78,40.78,41304073430,40.67,40.67,41304073430 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9146376,453048,25740564,9146376,16.35,2018.85,35.53,35.53,40785604935,36.51,36.51,40785604935 +AP위성,211270,23,15350,2,140,0.92,4871341,896769,15082304,4871341,0.92,543.21,32.30,32.30,79049788360,34.14,34.14,79049788360 +휴림로봇,090710,24,1617,2,113,7.51,36626153,7983987,109623165,36626153,7.51,458.75,33.41,33.41,60269495348,34.00,34.00,60269495348 +스킨앤스킨,159910,25,710,2,90,14.52,10373950,62715,36410098,10373950,14.52,9999.99,28.49,28.49,8103121459,31.35,31.35,8103121459 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663859,445760,2150000,663859,0.04,148.93,30.88,30.88,7529416455,31.31,31.31,7529416455 +지투파워,388050,27,9530,2,330,3.59,5571252,3278536,18709437,5571252,3.59,169.93,29.78,29.78,54500079880,30.57,30.57,54500079880 +에코캡,128540,28,1582,1,365,29.99,8780764,352562,26690460,8780764,29.99,2490.56,32.90,32.90,12697151425,30.07,30.07,12697151425 +대창,012800,29,1314,2,125,10.51,24698328,588290,91140499,24698328,10.51,4198.33,27.10,27.10,34234564304,28.59,28.59,34234564304 +핑거,163730,30,9560,2,420,4.60,2600161,132639,9365608,2600161,4.60,1960.33,27.76,27.76,25519888580,28.50,28.50,25519888580 diff --git a/top30/20241119/top30-atvtr-20241119-155001.csv b/top30/20241119/top30-atvtr-20241119-155001.csv new file mode 100644 index 000000000000..d487b9723d43 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5860,5,-2420,-29.23,17977837,0,12582063,17977837,-29.23,0.00,142.88,142.88,127478133820,172.90,172.90,127478133820 +하나34호스팩,484130,2,1999,5,-1,-0.05,7268310,0,4520000,7268310,-0.05,0.00,160.80,160.80,14951984839,165.48,165.48,14951984839 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4854699,0,5037023,4854699,-24.53,0.00,96.38,96.38,101207262250,108.67,108.67,101207262250 +우리바이오,082850,4,3240,2,470,16.97,46601088,1312852,48456578,46601088,16.97,3549.61,96.17,96.17,155894030525,99.30,99.30,155894030525 +범양건영,002410,5,3215,2,465,16.91,20798956,0,24831982,20798956,16.91,0.00,83.76,83.76,64425793950,80.70,80.70,64425793950 +아톤,158430,6,6090,1,1400,29.85,20140715,427237,22602474,20140715,29.85,4714.18,89.11,89.11,111012850290,80.65,80.65,111012850290 +오성첨단소재,052420,7,1503,2,83,5.85,60984321,1350907,86315192,60984321,5.85,4514.32,70.65,70.65,99694329690,76.85,76.85,99694329690 +에스오에스랩,464080,8,8120,2,600,7.98,11288643,5734006,17681830,11288643,7.98,196.87,63.84,63.84,90912438660,63.32,63.32,90912438660 +퓨런티어,370090,9,26950,2,1150,4.46,4695450,3017265,8516830,4695450,4.46,155.62,55.13,55.13,136299404250,59.38,59.38,136299404250 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +에스와이스틸텍,365330,11,8690,2,410,4.95,17590161,18240692,30610000,17590161,4.95,96.43,57.47,57.47,145783801600,54.81,54.81,145783801600 +라이콤,388790,12,3520,5,-230,-6.13,14157787,12827614,29913930,14157787,-6.13,110.37,47.33,47.33,55095533285,52.32,52.32,55095533285 +인포뱅크,039290,13,6950,2,900,14.88,4214881,1445013,8693978,4214881,14.88,291.68,48.48,48.48,30513013490,50.50,50.50,30513013490 +KODEX 코스닥150선물인버스,251340,14,4020,2,80,2.03,32848458,49573112,68500000,32848458,2.03,66.26,47.95,47.95,131399863555,47.72,47.72,131399863555 +모비데이즈,363260,15,1697,5,-53,-3.03,14045386,8203355,32163769,14045386,-3.03,171.22,43.67,43.67,25880587224,47.42,47.42,25880587224 +비에이치아이,083650,16,17920,2,1790,11.10,14307531,10471482,30944375,14307531,11.10,136.63,46.24,46.24,256635217300,46.28,46.28,256635217300 +와이제이링크,209640,17,13310,5,-690,-4.93,5821600,10084855,14221573,5821600,-4.93,57.73,40.93,40.93,84526116670,44.65,44.65,84526116670 +루미르,474170,18,11720,2,60,0.51,7020767,5097940,17154696,7020767,0.51,137.72,40.93,40.93,87838844440,43.69,43.69,87838844440 +하이젠알앤엠,160190,19,11990,2,2530,26.74,13925034,545156,30888000,13925034,26.74,2554.32,45.08,45.08,153772547490,41.52,41.52,153772547490 +쓰리빌리언,394800,20,3230,2,150,4.87,12839035,17229466,31444038,12839035,4.87,74.52,40.83,40.83,41354845800,40.72,40.72,41354845800 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9149517,453048,25740564,9149517,16.35,2019.55,35.55,35.55,40799236875,36.52,36.52,40799236875 +AP위성,211270,23,15350,2,140,0.92,4873322,896769,15082304,4873322,0.92,543.43,32.31,32.31,79080196710,34.16,34.16,79080196710 +휴림로봇,090710,24,1617,2,113,7.51,36641338,7983987,109623165,36641338,7.51,458.94,33.42,33.42,60294049493,34.01,34.01,60294049493 +스킨앤스킨,159910,25,710,2,90,14.52,10375589,62715,36410098,10375589,14.52,9999.99,28.50,28.50,8104285149,31.35,31.35,8104285149 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5574697,3278536,18709437,5574697,3.59,170.04,29.80,29.80,54532910730,30.58,30.58,54532910730 +에코캡,128540,28,1582,1,365,29.99,8780885,352562,26690460,8780885,29.99,2490.59,32.90,32.90,12697342847,30.07,30.07,12697342847 +대창,012800,29,1314,2,125,10.51,24702824,588290,91140499,24702824,10.51,4199.09,27.10,27.10,34240472048,28.59,28.59,34240472048 +핑거,163730,30,9560,2,420,4.60,2600524,132639,9365608,2600524,4.60,1960.60,27.77,27.77,25523358860,28.51,28.51,25523358860 diff --git a/top30/20241119/top30-atvtr-20241119-160002.csv b/top30/20241119/top30-atvtr-20241119-160002.csv new file mode 100644 index 000000000000..02a43ac4e06c --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5860,5,-2420,-29.23,17978115,0,12582063,17978115,-29.23,0.00,142.89,142.89,127479762900,172.90,172.90,127479762900 +하나34호스팩,484130,2,1999,5,-1,-0.05,7268310,0,4520000,7268310,-0.05,0.00,160.80,160.80,14951984839,165.48,165.48,14951984839 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4855370,0,5037023,4855370,-24.53,0.00,96.39,96.39,101219669040,108.68,108.68,101219669040 +우리바이오,082850,4,3240,2,470,16.97,46614162,1312852,48456578,46614162,16.97,3550.60,96.20,96.20,155936390285,99.32,99.32,155936390285 +범양건영,002410,5,3215,2,465,16.91,20800084,0,24831982,20800084,16.91,0.00,83.76,83.76,64429420470,80.70,80.70,64429420470 +아톤,158430,6,6090,1,1400,29.85,20141355,427237,22602474,20141355,29.85,4714.33,89.11,89.11,111016747890,80.65,80.65,111016747890 +오성첨단소재,052420,7,1503,2,83,5.85,60998064,1350907,86315192,60998064,5.85,4515.34,70.67,70.67,99714985419,76.86,76.86,99714985419 +에스오에스랩,464080,8,8120,2,600,7.98,11289909,5734006,17681830,11289909,7.98,196.89,63.85,63.85,90922718580,63.33,63.33,90922718580 +퓨런티어,370090,9,26950,2,1150,4.46,4696171,3017265,8516830,4696171,4.46,155.64,55.14,55.14,136318835200,59.39,59.39,136318835200 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +에스와이스틸텍,365330,11,8690,2,410,4.95,17593900,18240692,30610000,17593900,4.95,96.45,57.48,57.48,145816293510,54.82,54.82,145816293510 +라이콤,388790,12,3520,5,-230,-6.13,14157810,12827614,29913930,14157810,-6.13,110.37,47.33,47.33,55095614245,52.32,52.32,55095614245 +인포뱅크,039290,13,6950,2,900,14.88,4215280,1445013,8693978,4215280,14.88,291.71,48.49,48.49,30515786540,50.50,50.50,30515786540 +KODEX 코스닥150선물인버스,251340,14,4020,2,80,2.03,32848762,49573112,68500000,32848762,2.03,66.26,47.95,47.95,131401085635,47.72,47.72,131401085635 +모비데이즈,363260,15,1697,5,-53,-3.03,14049131,8203355,32163769,14049131,-3.03,171.26,43.68,43.68,25886942489,47.43,47.43,25886942489 +비에이치아이,083650,16,17920,2,1790,11.10,14307929,10471482,30944375,14307929,11.10,136.64,46.24,46.24,256642349460,46.28,46.28,256642349460 +와이제이링크,209640,17,13310,5,-690,-4.93,5824086,10084855,14221573,5824086,-4.93,57.75,40.95,40.95,84559205330,44.67,44.67,84559205330 +루미르,474170,18,11720,2,60,0.51,7020923,5097940,17154696,7020923,0.51,137.72,40.93,40.93,87840672760,43.69,43.69,87840672760 +하이젠알앤엠,160190,19,11990,2,2530,26.74,13928993,545156,30888000,13928993,26.74,2555.05,45.10,45.10,153820015900,41.53,41.53,153820015900 +쓰리빌리언,394800,20,3230,2,150,4.87,12847260,17229466,31444038,12847260,4.87,74.57,40.86,40.86,41381412550,40.74,40.74,41381412550 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9153134,453048,25740564,9153134,16.35,2020.35,35.56,35.56,40814934655,36.54,36.54,40814934655 +AP위성,211270,23,15350,2,140,0.92,4876871,896769,15082304,4876871,0.92,543.83,32.34,32.34,79134673860,34.18,34.18,79134673860 +휴림로봇,090710,24,1617,2,113,7.51,36645288,7983987,109623165,36645288,7.51,458.98,33.43,33.43,60300436643,34.02,34.02,60300436643 +스킨앤스킨,159910,25,710,2,90,14.52,10375593,62715,36410098,10375593,14.52,9999.99,28.50,28.50,8104287989,31.35,31.35,8104287989 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5575150,3278536,18709437,5575150,3.59,170.05,29.80,29.80,54537227820,30.59,30.59,54537227820 +에코캡,128540,28,1582,1,365,29.99,8782447,352562,26690460,8782447,29.99,2491.04,32.90,32.90,12699813931,30.08,30.08,12699813931 +대창,012800,29,1314,2,125,10.51,24714852,588290,91140499,24714852,10.51,4201.13,27.12,27.12,34256276840,28.60,28.60,34256276840 +핑거,163730,30,9560,2,420,4.60,2600698,132639,9365608,2600698,4.60,1960.73,27.77,27.77,25525022300,28.51,28.51,25525022300 diff --git a/top30/20241119/top30-atvtr-20241119-161002.csv b/top30/20241119/top30-atvtr-20241119-161002.csv new file mode 100644 index 000000000000..f185427699d5 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5860,5,-2420,-29.23,17978115,0,12582063,17978115,-29.23,0.00,142.89,142.89,127479762900,172.90,172.90,127479762900 +하나34호스팩,484130,2,1999,5,-1,-0.05,7268310,0,4520000,7268310,-0.05,0.00,160.80,160.80,14951984839,165.48,165.48,14951984839 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4855370,0,5037023,4855370,-24.53,0.00,96.39,96.39,101219669040,108.68,108.68,101219669040 +우리바이오,082850,4,3240,2,470,16.97,46614162,1312852,48456578,46614162,16.97,3550.60,96.20,96.20,155936390285,99.32,99.32,155936390285 +범양건영,002410,5,3215,2,465,16.91,20800084,0,24831982,20800084,16.91,0.00,83.76,83.76,64429420470,80.70,80.70,64429420470 +아톤,158430,6,6090,1,1400,29.85,20141355,427237,22602474,20141355,29.85,4714.33,89.11,89.11,111016747890,80.65,80.65,111016747890 +오성첨단소재,052420,7,1503,2,83,5.85,60998064,1350907,86315192,60998064,5.85,4515.34,70.67,70.67,99714985419,76.86,76.86,99714985419 +에스오에스랩,464080,8,8120,2,600,7.98,11289909,5734006,17681830,11289909,7.98,196.89,63.85,63.85,90922718580,63.33,63.33,90922718580 +퓨런티어,370090,9,26950,2,1150,4.46,4698196,3017265,8516830,4698196,4.46,155.71,55.16,55.16,136372801450,59.41,59.41,136372801450 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +에스와이스틸텍,365330,11,8690,2,410,4.95,17593900,18240692,30610000,17593900,4.95,96.45,57.48,57.48,145816293510,54.82,54.82,145816293510 +라이콤,388790,12,3520,5,-230,-6.13,14157810,12827614,29913930,14157810,-6.13,110.37,47.33,47.33,55095614245,52.32,52.32,55095614245 +인포뱅크,039290,13,6950,2,900,14.88,4215280,1445013,8693978,4215280,14.88,291.71,48.49,48.49,30515786540,50.50,50.50,30515786540 +KODEX 코스닥150선물인버스,251340,14,4020,2,80,2.03,32848762,49573112,68500000,32848762,2.03,66.26,47.95,47.95,131401085635,47.72,47.72,131401085635 +모비데이즈,363260,15,1697,5,-53,-3.03,14049131,8203355,32163769,14049131,-3.03,171.26,43.68,43.68,25886942489,47.43,47.43,25886942489 +비에이치아이,083650,16,17920,2,1790,11.10,14307929,10471482,30944375,14307929,11.10,136.64,46.24,46.24,256642349460,46.28,46.28,256642349460 +와이제이링크,209640,17,13310,5,-690,-4.93,5824086,10084855,14221573,5824086,-4.93,57.75,40.95,40.95,84559205330,44.67,44.67,84559205330 +루미르,474170,18,11720,2,60,0.51,7020923,5097940,17154696,7020923,0.51,137.72,40.93,40.93,87840672760,43.69,43.69,87840672760 +하이젠알앤엠,160190,19,11990,2,2530,26.74,13944892,545156,30888000,13944892,26.74,2557.96,45.15,45.15,154007306120,41.58,41.58,154007306120 +쓰리빌리언,394800,20,3230,2,150,4.87,12847260,17229466,31444038,12847260,4.87,74.57,40.86,40.86,41381412550,40.74,40.74,41381412550 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9153134,453048,25740564,9153134,16.35,2020.35,35.56,35.56,40814934655,36.54,36.54,40814934655 +AP위성,211270,23,15350,2,140,0.92,4876871,896769,15082304,4876871,0.92,543.83,32.34,32.34,79134673860,34.18,34.18,79134673860 +휴림로봇,090710,24,1617,2,113,7.51,36645288,7983987,109623165,36645288,7.51,458.98,33.43,33.43,60300436643,34.02,34.02,60300436643 +스킨앤스킨,159910,25,710,2,90,14.52,10375593,62715,36410098,10375593,14.52,9999.99,28.50,28.50,8104287989,31.35,31.35,8104287989 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5575150,3278536,18709437,5575150,3.59,170.05,29.80,29.80,54537227820,30.59,30.59,54537227820 +에코캡,128540,28,1582,1,365,29.99,8782447,352562,26690460,8782447,29.99,2491.04,32.90,32.90,12699813931,30.08,30.08,12699813931 +대창,012800,29,1314,2,125,10.51,24714852,588290,91140499,24714852,10.51,4201.13,27.12,27.12,34256276840,28.60,28.60,34256276840 +핑거,163730,30,9560,2,420,4.60,2600698,132639,9365608,2600698,4.60,1960.73,27.77,27.77,25525022300,28.51,28.51,25525022300 diff --git a/top30/20241119/top30-atvtr-20241119-162002.csv b/top30/20241119/top30-atvtr-20241119-162002.csv new file mode 100644 index 000000000000..429f676980c8 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5860,5,-2420,-29.23,17986900,0,12582063,17986900,-29.23,0.00,142.96,142.96,127531506550,172.97,172.97,127531506550 +하나34호스팩,484130,2,1999,5,-1,-0.05,7269656,0,4520000,7269656,-0.05,0.00,160.83,160.83,14954675493,165.51,165.51,14954675493 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4857023,0,5037023,4857023,-24.53,0.00,96.43,96.43,101249918940,108.71,108.71,101249918940 +우리바이오,082850,4,3240,2,470,16.97,46675894,1312852,48456578,46675894,16.97,3555.31,96.33,96.33,156133624025,99.45,99.45,156133624025 +범양건영,002410,5,3215,2,465,16.91,20829181,0,24831982,20829181,16.91,0.00,83.88,83.88,64519912140,80.82,80.82,64519912140 +아톤,158430,6,6090,1,1400,29.85,20142835,427237,22602474,20142835,29.85,4714.68,89.12,89.12,111025761090,80.66,80.66,111025761090 +오성첨단소재,052420,7,1503,2,83,5.85,61016707,1350907,86315192,61016707,5.85,4516.72,70.69,70.69,99742912633,76.88,76.88,99742912633 +에스오에스랩,464080,8,8120,2,600,7.98,11447476,5734006,17681830,11447476,7.98,199.64,64.74,64.74,92255602960,64.26,64.26,92255602960 +퓨런티어,370090,9,26950,2,1150,4.46,4698196,3017265,8516830,4698196,4.46,155.71,55.16,55.16,136372801450,59.41,59.41,136372801450 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +에스와이스틸텍,365330,11,8690,2,410,4.95,17650632,18240692,30610000,17650632,4.95,96.77,57.66,57.66,146304808010,55.00,55.00,146304808010 +라이콤,388790,12,3520,5,-230,-6.13,14168845,12827614,29913930,14168845,-6.13,110.46,47.37,47.37,55135009195,52.36,52.36,55135009195 +인포뱅크,039290,13,6950,2,900,14.88,4218695,1445013,8693978,4218695,14.88,291.95,48.52,48.52,30539691540,50.54,50.54,30539691540 +KODEX 코스닥150선물인버스,251340,14,4020,2,80,2.03,32949142,49573112,68500000,32949142,2.03,66.47,48.10,48.10,131805115135,47.86,47.86,131805115135 +모비데이즈,363260,15,1697,5,-53,-3.03,14052935,8203355,32163769,14052935,-3.03,171.31,43.69,43.69,25893321797,47.44,47.44,25893321797 +비에이치아이,083650,16,17920,2,1790,11.10,14316910,10471482,30944375,14316910,11.10,136.72,46.27,46.27,256803738030,46.31,46.31,256803738030 +와이제이링크,209640,17,13310,5,-690,-4.93,5827055,10084855,14221573,5827055,-4.93,57.78,40.97,40.97,84598633650,44.69,44.69,84598633650 +루미르,474170,18,11720,2,60,0.51,7025977,5097940,17154696,7025977,0.51,137.82,40.96,40.96,87900461580,43.72,43.72,87900461580 +하이젠알앤엠,160190,19,11990,2,2530,26.74,13944892,545156,30888000,13944892,26.74,2557.96,45.15,45.15,154007306120,41.58,41.58,154007306120 +쓰리빌리언,394800,20,3230,2,150,4.87,12862867,17229466,31444038,12862867,4.87,74.66,40.91,40.91,41431042810,40.79,40.79,41431042810 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9159048,453048,25740564,9159048,16.35,2021.65,35.58,35.58,40840364855,36.56,36.56,40840364855 +AP위성,211270,23,15350,2,140,0.92,4878163,896769,15082304,4878163,0.92,543.97,32.34,32.34,79154312260,34.19,34.19,79154312260 +휴림로봇,090710,24,1617,2,113,7.51,36653242,7983987,109623165,36653242,7.51,459.08,33.44,33.44,60313274399,34.03,34.03,60313274399 +스킨앤스킨,159910,25,710,2,90,14.52,10382327,62715,36410098,10382327,14.52,9999.99,28.51,28.51,8108988321,31.37,31.37,8108988321 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5575850,3278536,18709437,5575850,3.59,170.07,29.80,29.80,54543898820,30.59,30.59,54543898820 +에코캡,128540,28,1582,1,365,29.99,8783272,352562,26690460,8783272,29.99,2491.27,32.91,32.91,12701119081,30.08,30.08,12701119081 +대창,012800,29,1314,2,125,10.51,24726644,588290,91140499,24726644,10.51,4203.14,27.13,27.13,34271736152,28.62,28.62,34271736152 +핑거,163730,30,9560,2,420,4.60,2602131,132639,9365608,2602131,4.60,1961.81,27.78,27.78,25538607140,28.52,28.52,25538607140 diff --git a/top30/20241119/top30-atvtr-20241119-163002.csv b/top30/20241119/top30-atvtr-20241119-163002.csv new file mode 100644 index 000000000000..72f112cbe2c8 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5860,5,-2420,-29.23,17991683,0,12582063,17991683,-29.23,0.00,142.99,142.99,127559391440,173.01,173.01,127559391440 +하나34호스팩,484130,2,1999,5,-1,-0.05,7270145,0,4520000,7270145,-0.05,0.00,160.84,160.84,14955653004,165.52,165.52,14955653004 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4857769,0,5037023,4857769,-24.53,0.00,96.44,96.44,101263600580,108.73,108.73,101263600580 +우리바이오,082850,4,3240,2,470,16.97,46726933,1312852,48456578,46726933,16.97,3559.19,96.43,96.43,156296438435,99.55,99.55,156296438435 +범양건영,002410,5,3215,2,465,16.91,20871155,0,24831982,20871155,16.91,0.00,84.05,84.05,64652135955,80.98,80.98,64652135955 +아톤,158430,6,6090,1,1400,29.85,20145553,427237,22602474,20145553,29.85,4715.31,89.13,89.13,111042313710,80.67,80.67,111042313710 +오성첨단소재,052420,7,1503,2,83,5.85,61036602,1350907,86315192,61036602,5.85,4518.19,70.71,70.71,99772635763,76.91,76.91,99772635763 +에스오에스랩,464080,8,8120,2,600,7.98,11447476,5734006,17681830,11447476,7.98,199.64,64.74,64.74,92255602960,64.26,64.26,92255602960 +퓨런티어,370090,9,26950,2,1150,4.46,4701574,3017265,8516830,4701574,4.46,155.82,55.20,55.20,136464345250,59.45,59.45,136464345250 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +에스와이스틸텍,365330,11,8690,2,410,4.95,17650632,18240692,30610000,17650632,4.95,96.77,57.66,57.66,146304808010,55.00,55.00,146304808010 +라이콤,388790,12,3520,5,-230,-6.13,14190853,12827614,29913930,14190853,-6.13,110.63,47.44,47.44,55214017915,52.44,52.44,55214017915 +인포뱅크,039290,13,6950,2,900,14.88,4220676,1445013,8693978,4220676,14.88,292.09,48.55,48.55,30553578350,50.57,50.57,30553578350 +KODEX 코스닥150선물인버스,251340,14,4020,2,80,2.03,32996774,49573112,68500000,32996774,2.03,66.56,48.17,48.17,131996833935,47.93,47.93,131996833935 +모비데이즈,363260,15,1697,5,-53,-3.03,14068129,8203355,32163769,14068129,-3.03,171.49,43.74,43.74,25918665389,47.49,47.49,25918665389 +비에이치아이,083650,16,17920,2,1790,11.10,14323799,10471482,30944375,14323799,11.10,136.79,46.29,46.29,256926775570,46.33,46.33,256926775570 +와이제이링크,209640,17,13310,5,-690,-4.93,5830125,10084855,14221573,5830125,-4.93,57.81,40.99,40.99,84639280450,44.71,44.71,84639280450 +루미르,474170,18,11720,2,60,0.51,7032784,5097940,17154696,7032784,0.51,137.95,41.00,41.00,87980852250,43.76,43.76,87980852250 +하이젠알앤엠,160190,19,11990,2,2530,26.74,13959798,545156,30888000,13959798,26.74,2560.70,45.19,45.19,154184091280,41.63,41.63,154184091280 +쓰리빌리언,394800,20,3230,2,150,4.87,12877127,17229466,31444038,12877127,4.87,74.74,40.95,40.95,41476389610,40.84,40.84,41476389610 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9163732,453048,25740564,9163732,16.35,2022.68,35.60,35.60,40860599735,36.58,36.58,40860599735 +AP위성,211270,23,15350,2,140,0.92,4878814,896769,15082304,4878814,0.92,544.04,32.35,32.35,79164240010,34.19,34.19,79164240010 +휴림로봇,090710,24,1617,2,113,7.51,36656286,7983987,109623165,36656286,7.51,459.12,33.44,33.44,60318166107,34.03,34.03,60318166107 +스킨앤스킨,159910,25,710,2,90,14.52,10399931,62715,36410098,10399931,14.52,9999.99,28.56,28.56,8121205497,31.42,31.42,8121205497 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5578457,3278536,18709437,5578457,3.59,170.15,29.82,29.82,54568743530,30.60,30.60,54568743530 +에코캡,128540,28,1582,1,365,29.99,8785474,352562,26690460,8785474,29.99,2491.89,32.92,32.92,12704602645,30.09,30.09,12704602645 +대창,012800,29,1314,2,125,10.51,24733338,588290,91140499,24733338,10.51,4204.28,27.14,27.14,34280532068,28.62,28.62,34280532068 +핑거,163730,30,9560,2,420,4.60,2604845,132639,9365608,2604845,4.60,1963.86,27.81,27.81,25564145880,28.55,28.55,25564145880 diff --git a/top30/20241119/top30-atvtr-20241119-164002.csv b/top30/20241119/top30-atvtr-20241119-164002.csv new file mode 100644 index 000000000000..16f5cd446fe2 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5860,5,-2420,-29.23,17997115,0,12582063,17997115,-29.23,0.00,143.04,143.04,127591060000,173.05,173.05,127591060000 +하나34호스팩,484130,2,1999,5,-1,-0.05,7270649,0,4520000,7270649,-0.05,0.00,160.86,160.86,14956660500,165.53,165.53,14956660500 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4859049,0,5037023,4859049,-24.53,0.00,96.47,96.47,101287178180,108.75,108.75,101287178180 +우리바이오,082850,4,3240,2,470,16.97,46785592,1312852,48456578,46785592,16.97,3563.66,96.55,96.55,156482387465,99.67,99.67,156482387465 +범양건영,002410,5,3215,2,465,16.91,20871155,0,24831982,20871155,16.91,0.00,84.05,84.05,64652135955,80.98,80.98,64652135955 +아톤,158430,6,6090,1,1400,29.85,20147839,427237,22602474,20147839,29.85,4715.85,89.14,89.14,111056235450,80.68,80.68,111056235450 +오성첨단소재,052420,7,1503,2,83,5.85,61062489,1350907,86315192,61062489,5.85,4520.11,70.74,70.74,99811310941,76.94,76.94,99811310941 +에스오에스랩,464080,8,8120,2,600,7.98,11514180,5734006,17681830,11514180,7.98,200.81,65.12,65.12,92822586960,64.65,64.65,92822586960 +퓨런티어,370090,9,26950,2,1150,4.46,4720873,3017265,8516830,4720873,4.46,156.46,55.43,55.43,136995067750,59.69,59.69,136995067750 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +에스와이스틸텍,365330,11,8690,2,410,4.95,17704463,18240692,30610000,17704463,4.95,97.06,57.84,57.84,146778520810,55.18,55.18,146778520810 +라이콤,388790,12,3520,5,-230,-6.13,14203764,12827614,29913930,14203764,-6.13,110.73,47.48,47.48,55260045630,52.48,52.48,55260045630 +인포뱅크,039290,13,6950,2,900,14.88,4223456,1445013,8693978,4223456,14.88,292.28,48.58,48.58,30573038350,50.60,50.60,30573038350 +KODEX 코스닥150선물인버스,251340,14,4020,2,80,2.03,33026379,49573112,68500000,33026379,2.03,66.62,48.21,48.21,132115994060,47.98,47.98,132115994060 +모비데이즈,363260,15,1697,5,-53,-3.03,14070308,8203355,32163769,14070308,-3.03,171.52,43.75,43.75,25922328288,47.49,47.49,25922328288 +비에이치아이,083650,16,17920,2,1790,11.10,14331268,10471482,30944375,14331268,11.10,136.86,46.31,46.31,257059947840,46.36,46.36,257059947840 +와이제이링크,209640,17,13310,5,-690,-4.93,5831180,10084855,14221573,5831180,-4.93,57.82,41.00,41.00,84653269750,44.72,44.72,84653269750 +루미르,474170,18,11720,2,60,0.51,7035286,5097940,17154696,7035286,0.51,138.00,41.01,41.01,88010300790,43.77,43.77,88010300790 +하이젠알앤엠,160190,19,11990,2,2530,26.74,13969335,545156,30888000,13969335,26.74,2562.45,45.23,45.23,154297676950,41.66,41.66,154297676950 +쓰리빌리언,394800,20,3230,2,150,4.87,12884530,17229466,31444038,12884530,4.87,74.78,40.98,40.98,41500042195,40.86,40.86,41500042195 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9170216,453048,25740564,9170216,16.35,2024.12,35.63,35.63,40888480935,36.60,36.60,40888480935 +AP위성,211270,23,15350,2,140,0.92,4880064,896769,15082304,4880064,0.92,544.18,32.36,32.36,79183427510,34.20,34.20,79183427510 +휴림로봇,090710,24,1617,2,113,7.51,36668196,7983987,109623165,36668196,7.51,459.27,33.45,33.45,60337293567,34.04,34.04,60337293567 +스킨앤스킨,159910,25,710,2,90,14.52,10407882,62715,36410098,10407882,14.52,9999.99,28.59,28.59,8126739393,31.44,31.44,8126739393 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5580979,3278536,18709437,5580979,3.59,170.23,29.83,29.83,54592778190,30.62,30.62,54592778190 +에코캡,128540,28,1582,1,365,29.99,8786512,352562,26690460,8786512,29.99,2492.19,32.92,32.92,12706244761,30.09,30.09,12706244761 +대창,012800,29,1314,2,125,10.51,24743030,588290,91140499,24743030,10.51,4205.92,27.15,27.15,34293519348,28.64,28.64,34293519348 +핑거,163730,30,9560,2,420,4.60,2605545,132639,9365608,2605545,4.60,1964.39,27.82,27.82,25570739880,28.56,28.56,25570739880 diff --git a/top30/20241119/top30-atvtr-20241119-165002.csv b/top30/20241119/top30-atvtr-20241119-165002.csv new file mode 100644 index 000000000000..abfcc590c6a7 --- /dev/null +++ b/top30/20241119/top30-atvtr-20241119-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알에프시스템즈,474610,1,5860,5,-2420,-29.23,18003955,0,12582063,18003955,-29.23,0.00,143.09,143.09,127631210800,173.10,173.10,127631210800 +하나34호스팩,484130,2,1999,5,-1,-0.05,7271369,0,4520000,7271369,-0.05,0.00,160.87,160.87,14958099780,165.55,165.55,14958099780 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4860706,0,5037023,4860706,-24.53,0.00,96.50,96.50,101317534420,108.79,108.79,101317534420 +우리바이오,082850,4,3240,2,470,16.97,46844324,1312852,48456578,46844324,16.97,3568.13,96.67,96.67,156669155225,99.79,99.79,156669155225 +범양건영,002410,5,3215,2,465,16.91,20881437,0,24831982,20881437,16.91,0.00,84.09,84.09,64684678485,81.02,81.02,64684678485 +아톤,158430,6,6090,1,1400,29.85,20147873,427237,22602474,20147873,29.85,4715.85,89.14,89.14,111056442510,80.68,80.68,111056442510 +오성첨단소재,052420,7,1503,2,83,5.85,61080301,1350907,86315192,61080301,5.85,4521.43,70.76,70.76,99837904257,76.96,76.96,99837904257 +에스오에스랩,464080,8,8120,2,600,7.98,11621747,5734006,17681830,11621747,7.98,202.68,65.73,65.73,93745511820,65.29,65.29,93745511820 +퓨런티어,370090,9,26950,2,1150,4.46,4728533,3017265,8516830,4728533,4.46,156.72,55.52,55.52,137204185750,59.78,59.78,137204185750 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +에스와이스틸텍,365330,11,8690,2,410,4.95,17778284,18240692,30610000,17778284,4.95,97.46,58.08,58.08,147428145610,55.42,55.42,147428145610 +라이콤,388790,12,3520,5,-230,-6.13,14212409,12827614,29913930,14212409,-6.13,110.80,47.51,47.51,55290821830,52.51,52.51,55290821830 +인포뱅크,039290,13,6950,2,900,14.88,4225079,1445013,8693978,4225079,14.88,292.39,48.60,48.60,30584318200,50.62,50.62,30584318200 +KODEX 코스닥150선물인버스,251340,14,4020,2,80,2.03,33031813,49573112,68500000,33031813,2.03,66.63,48.22,48.22,132137865910,47.99,47.99,132137865910 +모비데이즈,363260,15,1697,5,-53,-3.03,14074792,8203355,32163769,14074792,-3.03,171.57,43.76,43.76,25929825536,47.51,47.51,25929825536 +비에이치아이,083650,16,17920,2,1790,11.10,14334415,10471482,30944375,14334415,11.10,136.89,46.32,46.32,257116121790,46.37,46.37,257116121790 +와이제이링크,209640,17,13310,5,-690,-4.93,5834444,10084855,14221573,5834444,-4.93,57.85,41.03,41.03,84696615670,44.74,44.74,84696615670 +루미르,474170,18,11720,2,60,0.51,7039358,5097940,17154696,7039358,0.51,138.08,41.03,41.03,88058472550,43.80,43.80,88058472550 +하이젠알앤엠,160190,19,11990,2,2530,26.74,13979297,545156,30888000,13979297,26.74,2564.27,45.26,45.26,154415328170,41.69,41.69,154415328170 +쓰리빌리언,394800,20,3230,2,150,4.87,12898935,17229466,31444038,12898935,4.87,74.87,41.02,41.02,41545850095,40.91,40.91,41545850095 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9184972,453048,25740564,9184972,16.35,2027.37,35.68,35.68,40951562835,36.66,36.66,40951562835 +AP위성,211270,23,15350,2,140,0.92,4881365,896769,15082304,4881365,0.92,544.33,32.36,32.36,79203397860,34.21,34.21,79203397860 +휴림로봇,090710,24,1617,2,113,7.51,36676612,7983987,109623165,36676612,7.51,459.38,33.46,33.46,60350801247,34.05,34.05,60350801247 +스킨앤스킨,159910,25,710,2,90,14.52,10411722,62715,36410098,10411722,14.52,9999.99,28.60,28.60,8129412033,31.45,31.45,8129412033 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663989,445760,2150000,663989,0.04,148.96,30.88,30.88,7530870505,31.32,31.32,7530870505 +지투파워,388050,27,9530,2,330,3.59,5582147,3278536,18709437,5582147,3.59,170.26,29.84,29.84,54603909230,30.62,30.62,54603909230 +에코캡,128540,28,1582,1,365,29.99,8787168,352562,26690460,8787168,29.99,2492.38,32.92,32.92,12707282553,30.09,30.09,12707282553 +대창,012800,29,1314,2,125,10.51,24748185,588290,91140499,24748185,10.51,4206.80,27.15,27.15,34300375498,28.64,28.64,34300375498 +핑거,163730,30,9560,2,420,4.60,2606230,132639,9365608,2606230,4.60,1964.90,27.83,27.83,25577199430,28.57,28.57,25577199430 diff --git a/top30/20241119/top30-av-20241119-090000.csv b/top30/20241119/top30-av-20241119-090000.csv new file mode 100644 index 000000000000..20caed0ee7d4 --- /dev/null +++ b/top30/20241119/top30-av-20241119-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +휴마시스,205470,1,2035,3,0,0.00,36473,46732828,129375009,36473,0.00,0.08,0.03,0.03,74222555,0.03,0.03,74222555 +피엔케이피부임상연구센타,347740,2,2105,3,0,0.00,20000,94289,30010576,20000,0.00,21.21,0.07,0.07,42100000,0.07,0.07,42100000 +KODEX 코스닥150선물인버스,251340,3,3940,3,0,0.00,18822,49573112,68500000,18822,0.00,0.04,0.03,0.03,74158680,0.03,0.03,74158680 +삼성전자,005930,4,56700,3,0,0.00,16219,48095232,5969782550,16219,0.00,0.03,0.00,0.00,919617300,0.00,0.00,919617300 +엠오티,413390,5,7800,3,0,0.00,14851,17756640,11580180,14851,0.00,0.08,0.13,0.13,115837800,0.13,0.13,115837800 +우리기술투자,041190,6,10160,3,0,0.00,13994,4252765,84000000,13994,0.00,0.33,0.02,0.02,142179040,0.02,0.02,142179040 +모바일어플라이언스,087260,7,2300,3,0,0.00,12420,1093770,32552861,12420,0.00,1.14,0.04,0.04,28566000,0.04,0.04,28566000 +우리기술,032820,8,2325,3,0,0.00,12119,28077452,158859048,12119,0.00,0.04,0.01,0.01,28176675,0.01,0.01,28176675 +엑스게이트,356680,9,4995,3,0,0.00,12051,1480475,28543492,12051,0.00,0.81,0.04,0.04,60194745,0.04,0.04,60194745 +삼부토건,001470,10,1300,3,0,0.00,11959,27769784,223611824,11959,0.00,0.04,0.01,0.01,15546700,0.01,0.01,15546700 +슈어소프트테크,298830,11,5260,3,0,0.00,11484,3994353,52619061,11484,0.00,0.29,0.02,0.02,60405840,0.02,0.02,60405840 +모트렉스,118990,12,11510,3,0,0.00,10660,1618363,24861990,10660,0.00,0.66,0.04,0.04,122696600,0.04,0.04,122696600 +SG글로벌,001380,13,3570,3,0,0.00,10465,28108410,44964143,10465,0.00,0.04,0.02,0.02,37360050,0.02,0.02,37360050 +미래에셋벤처투자,100790,14,5840,3,0,0.00,10416,6757233,53124634,10416,0.00,0.15,0.02,0.02,60829440,0.02,0.02,60829440 +와이제이링크,209640,15,14000,3,0,0.00,9011,10084855,14221573,9011,0.00,0.09,0.06,0.06,126154000,0.06,0.06,126154000 +헝셩그룹,900270,16,276,3,0,0.00,9000,2853923,152282336,9000,0.00,0.32,0.01,0.01,2484000,0.01,0.01,2484000 +닷밀,464580,17,7010,3,0,0.00,7129,1327092,9147948,7129,0.00,0.54,0.08,0.08,49974290,0.08,0.08,49974290 +에스와이스틸텍,365330,18,8280,3,0,0.00,6106,18240692,30610000,6106,0.00,0.03,0.02,0.02,50557680,0.02,0.02,50557680 +KODEX 200선물인버스2X,252670,19,2470,3,0,0.00,5985,183411776,496800000,5985,0.00,0.00,0.00,0.00,14782950,0.00,0.00,14782950 +우리로,046970,20,1315,3,0,0.00,5603,2984505,43824999,5603,0.00,0.19,0.01,0.01,7367945,0.01,0.01,7367945 +한선엔지니어링,452280,21,9350,3,0,0.00,5572,3483379,17002500,5572,0.00,0.16,0.03,0.03,52098200,0.03,0.03,52098200 +문배철강,008420,22,2355,3,0,0.00,5492,214719,20503505,5492,0.00,2.56,0.03,0.03,12933660,0.03,0.03,12933660 +케이씨에스,115500,23,7430,3,0,0.00,5147,1132815,12000000,5147,0.00,0.45,0.04,0.04,38242210,0.04,0.04,38242210 +SK하이닉스,000660,24,171700,3,0,0.00,5053,3885644,728002365,5053,0.00,0.13,0.00,0.00,867600100,0.00,0.00,867600100 +퍼스텍,010820,25,3560,3,0,0.00,5048,5582190,48771938,5048,0.00,0.09,0.01,0.01,17970880,0.01,0.01,17970880 +유진로봇,056080,26,6430,3,0,0.00,4807,868140,37512152,4807,0.00,0.55,0.01,0.01,30909010,0.01,0.01,30909010 +루미르,474170,27,11660,3,0,0.00,4478,5097940,17154696,4478,0.00,0.09,0.03,0.03,52213480,0.03,0.03,52213480 +이노시스,056090,28,1126,3,0,0.00,4432,451663,103259036,4432,0.00,0.98,0.00,0.00,4990432,0.00,0.00,4990432 +일신석재,007110,29,1587,3,0,0.00,4107,4840395,77456610,4107,0.00,0.08,0.01,0.01,6517809,0.01,0.01,6517809 +코콤,015710,30,4595,3,0,0.00,4058,9127801,17530500,4058,0.00,0.04,0.02,0.02,18646510,0.02,0.02,18646510 diff --git a/top30/20241119/top30-av-20241119-091000.csv b/top30/20241119/top30-av-20241119-091000.csv new file mode 100644 index 000000000000..5ab9c08e9483 --- /dev/null +++ b/top30/20241119/top30-av-20241119-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2465,5,-5,-0.20,15913634,183411776,496800000,15913634,-0.20,8.68,3.20,3.20,39318578455,3.21,3.21,39318578455 +KODEX 코스닥150선물인버스,251340,2,3975,2,35,0.89,5573431,49573112,68500000,5573431,0.89,11.24,8.14,8.14,22126535255,8.13,8.13,22126535255 +삼부토건,001470,3,1194,5,-106,-8.15,4642762,27769784,223611824,4642762,-8.15,16.72,2.08,2.08,5593962667,2.10,2.10,5593962667 +하나34호스팩,484130,4,2005,2,5,0.25,4612990,0,4520000,4612990,0.25,0.00,102.06,102.06,9639700025,106.37,106.37,9639700025 +삼성전자,005930,5,57000,2,300,0.53,4611343,48095232,5969782550,4611343,0.53,9.59,0.08,0.08,261641952100,0.08,0.08,261641952100 +라이콤,388790,6,4010,2,260,6.93,3923364,12827614,29913930,3923364,6.93,30.59,13.12,13.12,15535692900,12.95,12.95,15535692900 +범양건영,002410,7,3095,2,345,12.55,3500019,0,24831982,3500019,12.55,0.00,14.09,14.09,10374283510,13.50,13.50,10374283510 +한국패러랠,168490,8,199,2,6,3.11,2885033,44623388,80020000,2885033,3.11,6.47,3.61,3.61,562526982,3.53,3.53,562526982 +휴림로봇,090710,9,1612,2,108,7.18,2839152,7983987,109623165,2839152,7.18,35.56,2.59,2.59,4456313441,2.52,2.52,4456313441 +KODEX 코스닥150레버리지,233740,10,7575,5,-110,-1.43,2789338,36754028,188700000,2789338,-1.43,7.59,1.48,1.48,21164538240,1.48,1.48,21164538240 +우리기술,032820,11,2350,2,25,1.08,2665864,28077452,158859048,2665864,1.08,9.49,1.68,1.68,6299590810,1.69,1.69,6299590810 +에스오에스랩,464080,12,7990,2,470,6.25,2639612,5734006,17681830,2639612,6.25,46.03,14.93,14.93,21196490860,15.00,15.00,21196490860 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,98,5,-5,-4.85,2350663,12745803,1497000000,2350663,-4.85,18.44,0.16,0.16,229339864,0.16,0.16,229339864 +KODEX 인버스,114800,14,4670,5,-5,-0.11,2300447,32569780,131800000,2300447,-0.11,7.06,1.75,1.75,10750417500,1.75,1.75,10750417500 +이브이첨단소재,131400,15,2490,2,510,25.76,2241057,309310,59589882,2241057,25.76,724.53,3.76,3.76,5278217915,3.56,3.56,5278217915 +썸에이지,208640,16,413,5,-26,-5.92,2097089,55104384,139240254,2097089,-5.92,3.81,1.51,1.51,864354706,1.50,1.50,864354706 +지투파워,388050,17,9890,2,690,7.50,1993157,3278536,18709437,1993157,7.50,60.79,10.65,10.65,19646999310,10.62,10.62,19646999310 +폴라리스오피스,041020,18,5990,2,90,1.53,1989189,10140416,49725498,1989189,1.53,19.62,4.00,4.00,12191933830,4.09,4.09,12191933830 +SG,255220,19,3450,5,-205,-5.61,1890467,17464174,94372320,1890467,-5.61,10.82,2.00,2.00,6652281725,2.04,2.04,6652281725 +휴마시스,205470,20,2025,5,-10,-0.49,1888839,46732828,129375009,1888839,-0.49,4.04,1.46,1.46,3808720079,1.45,1.45,3808720079 +아주IB투자,027360,21,2940,5,-95,-3.13,1884899,30350000,120945406,1884899,-3.13,6.21,1.56,1.56,5707267575,1.61,1.61,5707267575 +KODEX 레버리지,122630,22,14755,2,35,0.24,1878044,23598220,161650000,1878044,0.24,7.96,1.16,1.16,27661540905,1.16,1.16,27661540905 +두산에너빌리티,034020,23,22000,2,450,2.09,1863841,7772892,640561146,1863841,2.09,23.98,0.29,0.29,41198256500,0.29,0.29,41198256500 +옵티코어,380540,24,1510,2,61,4.21,1853565,1715086,29779596,1853565,4.21,108.07,6.22,6.22,2848107969,6.33,6.33,2848107969 +동양,001520,25,856,2,57,7.13,1653096,895930,238684063,1653096,7.13,184.51,0.69,0.69,1418884774,0.69,0.69,1418884774 +루닛,328130,26,66400,2,5100,8.32,1589301,8851681,28942900,1589301,8.32,17.95,5.49,5.49,103349719300,5.38,5.38,103349719300 +TIGER 200선물인버스2X,252710,27,2610,5,-5,-0.19,1537541,11662697,29400000,1537541,-0.19,13.18,5.23,5.23,4013463985,5.23,5.23,4013463985 +슈어소프트테크,298830,28,5460,2,200,3.80,1340894,3994353,52619061,1340894,3.80,33.57,2.55,2.55,7280527100,2.53,2.53,7280527100 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1301,2,66,5.34,1225515,3973349,404000000,1225515,5.34,30.84,0.30,0.30,1592912514,0.30,0.30,1592912514 +알에프시스템즈,474610,30,7030,5,-1250,-15.10,1222068,0,12582063,1222068,-15.10,0.00,9.71,9.71,9439634190,10.67,10.67,9439634190 diff --git a/top30/20241119/top30-av-20241119-092001.csv b/top30/20241119/top30-av-20241119-092001.csv new file mode 100644 index 000000000000..c6c583b57234 --- /dev/null +++ b/top30/20241119/top30-av-20241119-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,24626187,183411776,496800000,24626187,-0.81,13.43,4.96,4.96,60735913125,4.99,4.99,60735913125 +KODEX 코스닥150선물인버스,251340,2,3965,2,25,0.63,8718342,49573112,68500000,8718342,0.63,17.59,12.73,12.73,34649727225,12.76,12.76,34649727225 +휴림로봇,090710,3,1673,2,169,11.24,8351587,7983987,109623165,8351587,11.24,104.60,7.62,7.62,13474675392,7.35,7.35,13474675392 +삼부토건,001470,4,1192,5,-108,-8.31,7467397,27769784,223611824,7467397,-8.31,26.89,3.34,3.34,8940889892,3.35,3.35,8940889892 +라이콤,388790,5,4020,2,270,7.20,6425499,12827614,29913930,6425499,7.20,50.09,21.48,21.48,25651262150,21.33,21.33,25651262150 +삼성전자,005930,6,57400,2,700,1.23,6411234,48095232,5969782550,6411234,1.23,13.33,0.11,0.11,364304277500,0.11,0.11,364304277500 +범양건영,002410,7,3385,2,635,23.09,5956096,0,24831982,5956096,23.09,0.00,23.99,23.99,18130535885,21.57,21.57,18130535885 +에스오에스랩,464080,8,8140,2,620,8.24,5728896,5734006,17681830,5728896,8.24,99.91,32.40,32.40,46711481130,32.45,32.45,46711481130 +KODEX 코스닥150레버리지,233740,9,7595,5,-90,-1.17,5538793,36754028,188700000,5538793,-1.17,15.07,2.94,2.94,41924544030,2.93,2.93,41924544030 +하나34호스팩,484130,10,2000,3,0,0.00,5117879,0,4520000,5117879,0.00,0.00,113.23,113.23,10651648700,117.83,117.83,10651648700 +한국패러랠,168490,11,193,3,0,0.00,4386396,44623388,80020000,4386396,0.00,9.83,5.48,5.48,854352485,5.53,5.53,854352485 +이브이첨단소재,131400,12,2420,2,440,22.22,4316238,309310,59589882,4316238,22.22,1395.44,7.24,7.24,10431630080,7.23,7.23,10431630080 +썸에이지,208640,13,413,5,-26,-5.92,4036761,55104384,139240254,4036761,-5.92,7.33,2.90,2.90,1676475691,2.92,2.92,1676475691 +아주IB투자,027360,14,3145,2,110,3.62,3491273,30350000,120945406,3491273,3.62,11.50,2.89,2.89,10636283855,2.80,2.80,10636283855 +우리기술,032820,15,2340,2,15,0.65,3479542,28077452,158859048,3479542,0.65,12.39,2.19,2.19,8207042610,2.21,2.21,8207042610 +KODEX 인버스,114800,16,4655,5,-20,-0.43,3453844,32569780,131800000,3453844,-0.43,10.60,2.62,2.62,16131451285,2.63,2.63,16131451285 +KODEX 레버리지,122630,17,14870,2,150,1.02,2986989,23598220,161650000,2986989,1.02,12.66,1.85,1.85,44083299175,1.83,1.83,44083299175 +휴마시스,205470,18,2000,5,-35,-1.72,2743616,46732828,129375009,2743616,-1.72,5.87,2.12,2.12,5537991747,2.14,2.14,5537991747 +지투파워,388050,19,9730,2,530,5.76,2592473,3278536,18709437,2592473,5.76,79.07,13.86,13.86,25524257740,14.02,14.02,25524257740 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,20,98,5,-5,-4.85,2586333,12745803,1497000000,2586333,-4.85,20.29,0.17,0.17,252435524,0.17,0.17,252435524 +두산에너빌리티,034020,21,21850,2,300,1.39,2524493,7772892,640561146,2524493,1.39,32.48,0.39,0.39,55702581250,0.40,0.40,55702581250 +SG,255220,22,3475,5,-180,-4.92,2483422,17464174,94372320,2483422,-4.92,14.22,2.63,2.63,8712032440,2.66,2.66,8712032440 +폴라리스오피스,041020,23,5870,5,-30,-0.51,2431944,10140416,49725498,2431944,-0.51,23.98,4.89,4.89,14818623340,5.08,5.08,14818623340 +옵티코어,380540,24,1474,2,25,1.73,2351795,1715086,29779596,2351795,1.73,137.12,7.90,7.90,3585635727,8.17,8.17,3585635727 +TIGER 200선물인버스2X,252710,25,2590,5,-25,-0.96,2310502,11662697,29400000,2310502,-0.96,19.81,7.86,7.86,6025832950,7.91,7.91,6025832950 +루닛,328130,26,64200,2,2900,4.73,2195754,8851681,28942900,2195754,4.73,24.81,7.59,7.59,142638217600,7.68,7.68,142638217600 +동양,001520,27,871,2,72,9.01,2182841,895930,238684063,2182841,9.01,243.64,0.91,0.91,1877582624,0.90,0.90,1877582624 +슈어소프트테크,298830,28,5400,2,140,2.66,2181338,3994353,52619061,2181338,2.66,54.61,4.15,4.15,11907626010,4.19,4.19,11907626010 +퓨런티어,370090,29,30400,2,4600,17.83,2171738,3017265,8516830,2171738,17.83,71.98,25.50,25.50,64070416050,24.75,24.75,64070416050 +사이냅소프트,466410,30,21700,5,-2800,-11.43,1587684,0,5037023,1587684,-11.43,0.00,31.52,31.52,32946978490,30.14,30.14,32946978490 diff --git a/top30/20241119/top30-av-20241119-093001.csv b/top30/20241119/top30-av-20241119-093001.csv new file mode 100644 index 000000000000..11c958dd47cc --- /dev/null +++ b/top30/20241119/top30-av-20241119-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2460,5,-10,-0.40,32478364,183411776,496800000,32478364,-0.40,17.71,6.54,6.54,80023818135,6.55,6.55,80023818135 +휴림로봇,090710,2,1697,2,193,12.83,17144421,7983987,109623165,17144421,12.83,214.74,15.64,15.64,28379514276,15.26,15.26,28379514276 +KODEX 코스닥150선물인버스,251340,3,3985,2,45,1.14,11028114,49573112,68500000,11028114,1.14,22.25,16.10,16.10,43854128260,16.07,16.07,43854128260 +삼부토건,001470,4,1160,5,-140,-10.77,10148775,27769784,223611824,10148775,-10.77,36.55,4.54,4.54,12082442828,4.66,4.66,12082442828 +삼성전자,005930,5,56800,2,100,0.18,8377962,48095232,5969782550,8377962,0.18,17.42,0.14,0.14,476716057000,0.14,0.14,476716057000 +범양건영,002410,6,3150,2,400,14.55,8159507,0,24831982,8159507,14.55,0.00,32.86,32.86,25387776560,32.46,32.46,25387776560 +라이콤,388790,7,3985,2,235,6.27,7451774,12827614,29913930,7451774,6.27,58.09,24.91,24.91,29732801335,24.94,24.94,29732801335 +KODEX 코스닥150레버리지,233740,8,7520,5,-165,-2.15,7031161,36754028,188700000,7031161,-2.15,19.13,3.73,3.73,53177322650,3.75,3.75,53177322650 +에스오에스랩,464080,9,7980,2,460,6.12,6660529,5734006,17681830,6660529,6.12,116.16,37.67,37.67,54129181890,38.36,38.36,54129181890 +아주IB투자,027360,10,3065,2,30,0.99,5794931,30350000,120945406,5794931,0.99,19.09,4.79,4.79,17832912245,4.81,4.81,17832912245 +하나34호스팩,484130,11,2000,3,0,0.00,5416543,0,4520000,5416543,0.00,0.00,119.84,119.84,11249113360,124.44,124.44,11249113360 +썸에이지,208640,12,419,5,-20,-4.56,5324093,55104384,139240254,5324093,-4.56,9.66,3.82,3.82,2200084470,3.77,3.77,2200084470 +이브이첨단소재,131400,13,2380,2,400,20.20,5208269,309310,59589882,5208269,20.20,1683.83,8.74,8.74,12558714200,8.86,8.86,12558714200 +한국패러랠,168490,14,188,5,-5,-2.59,5137860,44623388,80020000,5137860,-2.59,11.51,6.42,6.42,996902280,6.63,6.63,996902280 +KODEX 인버스,114800,15,4665,5,-10,-0.21,4836402,32569780,131800000,4836402,-0.21,14.85,3.67,3.67,22579297625,3.67,3.67,22579297625 +에스와이스틸텍,365330,16,8170,5,-110,-1.33,4363269,18240692,30610000,4363269,-1.33,23.92,14.25,14.25,36557449960,14.62,14.62,36557449960 +우리기술,032820,17,2335,2,10,0.43,3955198,28077452,158859048,3955198,0.43,14.09,2.49,2.49,9315789830,2.51,2.51,9315789830 +KODEX 레버리지,122630,18,14795,2,75,0.51,3878226,23598220,161650000,3878226,0.51,16.43,2.40,2.40,57287595895,2.40,2.40,57287595895 +SG,255220,19,3460,5,-195,-5.34,3761691,17464174,94372320,3761691,-5.34,21.54,3.99,3.99,13157966660,4.03,4.03,13157966660 +휴마시스,205470,20,1976,5,-59,-2.90,3622824,46732828,129375009,3622824,-2.90,7.75,2.80,2.80,7286139197,2.85,2.85,7286139197 +유진로봇,056080,21,7640,2,1210,18.82,3264942,868140,37512152,3264942,18.82,376.08,8.70,8.70,23812049490,8.31,8.31,23812049490 +TIGER 200선물인버스2X,252710,22,2605,5,-10,-0.38,2964531,11662697,29400000,2964531,-0.38,25.42,10.08,10.08,7728268605,10.09,10.09,7728268605 +폴라리스오피스,041020,23,5770,5,-130,-2.20,2929975,10140416,49725498,2929975,-2.20,28.89,5.89,5.89,17708042840,6.17,6.17,17708042840 +지투파워,388050,24,9630,2,430,4.67,2915199,3278536,18709437,2915199,4.67,88.92,15.58,15.58,28662653810,15.91,15.91,28662653810 +두산에너빌리티,034020,25,21800,2,250,1.16,2891083,7772892,640561146,2891083,1.16,37.19,0.45,0.45,63703158350,0.46,0.46,63703158350 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,98,5,-5,-4.85,2838093,12745803,1497000000,2838093,-4.85,22.27,0.19,0.19,277107753,0.19,0.19,277107753 +루닛,328130,27,62600,2,1300,2.12,2770986,8851681,28942900,2770986,2.12,31.30,9.57,9.57,178573417400,9.86,9.86,178573417400 +퓨런티어,370090,28,30150,2,4350,16.86,2614823,3017265,8516830,2614823,16.86,86.66,30.70,30.70,77345306750,30.12,30.12,77345306750 +옵티코어,380540,29,1454,2,5,0.35,2538998,1715086,29779596,2538998,0.35,148.04,8.53,8.53,3860453151,8.92,8.92,3860453151 +슈어소프트테크,298830,30,5330,2,70,1.33,2461726,3994353,52619061,2461726,1.33,61.63,4.68,4.68,13409017180,4.78,4.78,13409017180 diff --git a/top30/20241119/top30-av-20241119-094000.csv b/top30/20241119/top30-av-20241119-094000.csv new file mode 100644 index 000000000000..359cb1048a24 --- /dev/null +++ b/top30/20241119/top30-av-20241119-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,36941398,183411776,496800000,36941398,-0.81,20.14,7.44,7.44,90982294365,7.47,7.47,90982294365 +휴림로봇,090710,2,1700,2,196,13.03,20951359,7983987,109623165,20951359,13.03,262.42,19.11,19.11,34809587594,18.68,18.68,34809587594 +삼부토건,001470,3,1148,5,-152,-11.69,13767003,27769784,223611824,13767003,-11.69,49.58,6.16,6.16,16205892442,6.31,6.31,16205892442 +KODEX 코스닥150선물인버스,251340,4,3990,2,50,1.27,12549160,49573112,68500000,12549160,1.27,25.31,18.32,18.32,49934649065,18.27,18.27,49934649065 +삼성전자,005930,5,57100,2,400,0.71,9326473,48095232,5969782550,9326473,0.71,19.39,0.16,0.16,530701444200,0.16,0.16,530701444200 +범양건영,002410,6,3060,2,310,11.27,9233487,0,24831982,9233487,11.27,0.00,37.18,37.18,28765370545,37.86,37.86,28765370545 +KODEX 코스닥150레버리지,233740,7,7505,5,-180,-2.34,8473558,36754028,188700000,8473558,-2.34,23.05,4.49,4.49,63988375695,4.52,4.52,63988375695 +라이콤,388790,8,4005,2,255,6.80,8020036,12827614,29913930,8020036,6.80,62.52,26.81,26.81,32002734795,26.71,26.71,32002734795 +에스오에스랩,464080,9,8000,2,480,6.38,7147662,5734006,17681830,7147662,6.38,124.65,40.42,40.42,58009551710,41.01,41.01,58009551710 +아주IB투자,027360,10,3035,3,0,0.00,6184639,30350000,120945406,6184639,0.00,20.38,5.11,5.11,19017915505,5.18,5.18,19017915505 +에스와이스틸텍,365330,11,7910,5,-370,-4.47,6104939,18240692,30610000,6104939,-4.47,33.47,19.94,19.94,50395169170,20.81,20.81,50395169170 +한국패러랠,168490,12,191,5,-2,-1.04,6044816,44623388,80020000,6044816,-1.04,13.55,7.55,7.55,1169568410,7.65,7.65,1169568410 +썸에이지,208640,13,406,5,-33,-7.52,6037447,55104384,139240254,6037447,-7.52,10.96,4.34,4.34,2492489897,4.41,4.41,2492489897 +이브이첨단소재,131400,14,2355,2,375,18.94,5685475,309310,59589882,5685475,18.94,1838.12,9.54,9.54,13688817770,9.75,9.75,13688817770 +KODEX 인버스,114800,15,4655,5,-20,-0.43,5629466,32569780,131800000,5629466,-0.43,17.28,4.27,4.27,26275768920,4.28,4.28,26275768920 +하나34호스팩,484130,16,2000,3,0,0.00,5545291,0,4520000,5545291,0.00,0.00,122.68,122.68,11506638305,127.29,127.29,11506638305 +SG,255220,17,3340,5,-315,-8.62,5269245,17464174,94372320,5269245,-8.62,30.17,5.58,5.58,18231770950,5.78,5.78,18231770950 +휴마시스,205470,18,1949,5,-86,-4.23,4593104,46732828,129375009,4593104,-4.23,9.83,3.55,3.55,9176710145,3.64,3.64,9176710145 +KODEX 레버리지,122630,19,14835,2,115,0.78,4380674,23598220,161650000,4380674,0.78,18.56,2.71,2.71,64735222810,2.70,2.70,64735222810 +우리기술,032820,20,2330,2,5,0.22,4342832,28077452,158859048,4342832,0.22,15.47,2.73,2.73,10222794430,2.76,2.76,10222794430 +유진로봇,056080,21,7470,2,1040,16.17,4216565,868140,37512152,4216565,16.17,485.70,11.24,11.24,30904192930,11.03,11.03,30904192930 +TIGER 200선물인버스2X,252710,22,2600,5,-15,-0.57,3312640,11662697,29400000,3312640,-0.57,28.40,11.27,11.27,8632989905,11.29,11.29,8632989905 +폴라리스오피스,041020,23,5810,5,-90,-1.53,3219319,10140416,49725498,3219319,-1.53,31.75,6.47,6.47,19397255770,6.71,6.71,19397255770 +지투파워,388050,24,9810,2,610,6.63,3107493,3278536,18709437,3107493,6.63,94.78,16.61,16.61,30538150120,16.64,16.64,30538150120 +두산에너빌리티,034020,25,21950,2,400,1.86,3002391,7772892,640561146,3002391,1.86,38.63,0.47,0.47,66138983750,0.47,0.47,66138983750 +루닛,328130,26,62900,2,1600,2.61,2963020,8851681,28942900,2963020,2.61,33.47,10.24,10.24,190611605000,10.47,10.47,190611605000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,27,98,5,-5,-4.85,2932401,12745803,1497000000,2932401,-4.85,23.01,0.20,0.20,286349937,0.20,0.20,286349937 +퓨런티어,370090,28,29400,2,3600,13.95,2869766,3017265,8516830,2869766,13.95,95.11,33.70,33.70,84973317200,33.94,33.94,84973317200 +옵티코어,380540,29,1402,5,-47,-3.24,2805209,1715086,29779596,2805209,-3.24,163.56,9.42,9.42,4241146961,10.16,10.16,4241146961 +사이냅소프트,466410,30,21150,5,-3350,-13.67,2733434,0,5037023,2733434,-13.67,0.00,54.27,54.27,58106317790,54.54,54.54,58106317790 diff --git a/top30/20241119/top30-av-20241119-095001.csv b/top30/20241119/top30-av-20241119-095001.csv new file mode 100644 index 000000000000..c1d580b41c43 --- /dev/null +++ b/top30/20241119/top30-av-20241119-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2470,3,0,0.00,43061375,183411776,496800000,43061375,0.00,23.48,8.67,8.67,106057612020,8.64,8.64,106057612020 +휴림로봇,090710,2,1637,2,133,8.84,23945205,7983987,109623165,23945205,8.84,299.92,21.84,21.84,39812608732,22.19,22.19,39812608732 +삼부토건,001470,3,1171,5,-129,-9.92,15770014,27769784,223611824,15770014,-9.92,56.79,7.05,7.05,18552950048,7.09,7.09,18552950048 +KODEX 코스닥150선물인버스,251340,4,4000,2,60,1.52,13243654,49573112,68500000,13243654,1.52,26.72,19.33,19.33,52708588475,19.24,19.24,52708588475 +삼성전자,005930,5,56700,3,0,0.00,10586934,48095232,5969782550,10586934,0.00,22.01,0.18,0.18,602361927800,0.18,0.18,602361927800 +범양건영,002410,6,3105,2,355,12.91,9872654,0,24831982,9872654,12.91,0.00,39.76,39.76,30736246620,39.86,39.86,30736246620 +아주IB투자,027360,7,3175,2,140,4.61,9485471,30350000,120945406,9485471,4.61,31.25,7.84,7.84,29514664780,7.69,7.69,29514664780 +KODEX 코스닥150레버리지,233740,8,7490,5,-195,-2.54,9467358,36754028,188700000,9467358,-2.54,25.76,5.02,5.02,71439304280,5.05,5.05,71439304280 +라이콤,388790,9,3930,2,180,4.80,8792286,12827614,29913930,8792286,4.80,68.54,29.39,29.39,35041128970,29.81,29.81,35041128970 +에스오에스랩,464080,10,7970,2,450,5.98,7355919,5734006,17681830,7355919,5.98,128.29,41.60,41.60,59669227400,42.34,42.34,59669227400 +썸에이지,208640,11,398,5,-41,-9.34,6694585,55104384,139240254,6694585,-9.34,12.15,4.81,4.81,2754917386,4.97,4.97,2754917386 +한국패러랠,168490,12,187,5,-6,-3.11,6529576,44623388,80020000,6529576,-3.11,14.63,8.16,8.16,1260946518,8.43,8.43,1260946518 +에스와이스틸텍,365330,13,7900,5,-380,-4.59,6476487,18240692,30610000,6476487,-4.59,35.51,21.16,21.16,53343545110,22.06,22.06,53343545110 +KODEX 인버스,114800,14,4675,3,0,0.00,6221989,32569780,131800000,6221989,0.00,19.10,4.72,4.72,29041598540,4.71,4.71,29041598540 +이브이첨단소재,131400,15,2355,2,375,18.94,5947985,309310,59589882,5947985,18.94,1922.99,9.98,9.98,14310088380,10.20,10.20,14310088380 +SG,255220,16,3340,5,-315,-8.62,5663512,17464174,94372320,5663512,-8.62,32.43,6.00,6.00,19548757475,6.20,6.20,19548757475 +하나34호스팩,484130,17,2000,3,0,0.00,5639794,0,4520000,5639794,0.00,0.00,124.77,124.77,11695767710,129.38,129.38,11695767710 +우리기술,032820,18,2350,2,25,1.08,5103635,28077452,158859048,5103635,1.08,18.18,3.21,3.21,12013796010,3.22,3.22,12013796010 +휴마시스,205470,19,1960,5,-75,-3.69,5042105,46732828,129375009,5042105,-3.69,10.79,3.90,3.90,10056299840,3.97,3.97,10056299840 +KODEX 레버리지,122630,20,14760,2,40,0.27,4985685,23598220,161650000,4985685,0.27,21.13,3.08,3.08,73679397090,3.09,3.09,73679397090 +유진로봇,056080,21,7240,2,810,12.60,4717452,868140,37512152,4717452,12.60,543.40,12.58,12.58,34567359370,12.73,12.73,34567359370 +TIGER 200선물인버스2X,252710,22,2610,5,-5,-0.19,3703244,11662697,29400000,3703244,-0.19,31.75,12.60,12.60,9651339085,12.58,12.58,9651339085 +비에이치아이,083650,23,16890,2,760,4.71,3437223,10471482,30944375,3437223,4.71,32.82,11.11,11.11,57911562910,11.08,11.08,57911562910 +폴라리스오피스,041020,24,5780,5,-120,-2.03,3323501,10140416,49725498,3323501,-2.03,32.77,6.68,6.68,20002797870,6.96,6.96,20002797870 +두산에너빌리티,034020,25,21800,2,250,1.16,3289743,7772892,640561146,3289743,1.16,42.32,0.51,0.51,72443477500,0.52,0.52,72443477500 +지투파워,388050,26,9650,2,450,4.89,3250590,3278536,18709437,3250590,4.89,99.15,17.37,17.37,31934085130,17.69,17.69,31934085130 +옵티코어,380540,27,1363,5,-86,-5.94,3158973,1715086,29779596,3158973,-5.94,184.19,10.61,10.61,4724400199,11.64,11.64,4724400199 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,98,5,-5,-4.85,3144029,12745803,1497000000,3144029,-4.85,24.67,0.21,0.21,307005361,0.21,0.21,307005361 +퓨런티어,370090,29,29850,2,4050,15.70,3064905,3017265,8516830,3064905,15.70,101.58,35.99,35.99,90719833150,35.68,35.68,90719833150 +루닛,328130,30,62900,2,1600,2.61,3050943,8851681,28942900,3050943,2.61,34.47,10.54,10.54,196120397800,10.77,10.77,196120397800 diff --git a/top30/20241119/top30-av-20241119-100001.csv b/top30/20241119/top30-av-20241119-100001.csv new file mode 100644 index 000000000000..dde4c44c3f9f --- /dev/null +++ b/top30/20241119/top30-av-20241119-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2470,3,0,0.00,47121363,183411776,496800000,47121363,0.00,25.69,9.48,9.48,116056878655,9.46,9.46,116056878655 +휴림로봇,090710,2,1628,2,124,8.24,25880336,7983987,109623165,25880336,8.24,324.15,23.61,23.61,42967868572,24.08,24.08,42967868572 +삼부토건,001470,3,1162,5,-138,-10.62,16504590,27769784,223611824,16504590,-10.62,59.43,7.38,7.38,19413180258,7.47,7.47,19413180258 +KODEX 코스닥150선물인버스,251340,4,4005,2,65,1.65,14042609,49573112,68500000,14042609,1.65,28.33,20.50,20.50,55903671915,20.38,20.38,55903671915 +삼성전자,005930,5,56800,2,100,0.18,11333310,48095232,5969782550,11333310,0.18,23.56,0.19,0.19,644717581600,0.19,0.19,644717581600 +아주IB투자,027360,6,3075,2,40,1.32,10735161,30350000,120945406,10735161,1.32,35.37,8.88,8.88,33413098180,8.98,8.98,33413098180 +범양건영,002410,7,3115,2,365,13.27,10292066,0,24831982,10292066,13.27,0.00,41.45,41.45,32053252855,41.44,41.44,32053252855 +KODEX 코스닥150레버리지,233740,8,7470,5,-215,-2.80,10242814,36754028,188700000,10242814,-2.80,27.87,5.43,5.43,77234732075,5.48,5.48,77234732075 +라이콤,388790,9,3935,2,185,4.93,9035523,12827614,29913930,9035523,4.93,70.44,30.21,30.21,35997779265,30.58,30.58,35997779265 +한국패러랠,168490,10,183,5,-10,-5.18,7658749,44623388,80020000,7658749,-5.18,17.16,9.57,9.57,1468375484,10.03,10.03,1468375484 +에스오에스랩,464080,11,7930,2,410,5.45,7521274,5734006,17681830,7521274,5.45,131.17,42.54,42.54,60975136710,43.49,43.49,60975136710 +썸에이지,208640,12,398,5,-41,-9.34,7090621,55104384,139240254,7090621,-9.34,12.87,5.09,5.09,2913704312,5.26,5.26,2913704312 +에스와이스틸텍,365330,13,7870,5,-410,-4.95,6941308,18240692,30610000,6941308,-4.95,38.05,22.68,22.68,56995377490,23.66,23.66,56995377490 +KODEX 인버스,114800,14,4670,5,-5,-0.11,6496334,32569780,131800000,6496334,-0.11,19.95,4.93,4.93,30322240000,4.93,4.93,30322240000 +이브이첨단소재,131400,15,2335,2,355,17.93,6260819,309310,59589882,6260819,17.93,2024.12,10.51,10.51,15039407280,10.81,10.81,15039407280 +SG,255220,16,3305,5,-350,-9.58,6168162,17464174,94372320,6168162,-9.58,35.32,6.54,6.54,21225666440,6.81,6.81,21225666440 +우리기술,032820,17,2365,2,40,1.72,5787655,28077452,158859048,5787655,1.72,20.61,3.64,3.64,13635786515,3.63,3.63,13635786515 +하나34호스팩,484130,18,2000,3,0,0.00,5774040,0,4520000,5774040,0.00,0.00,127.74,127.74,11964276870,132.35,132.35,11964276870 +KODEX 레버리지,122630,19,14765,2,45,0.31,5487121,23598220,161650000,5487121,0.31,23.25,3.39,3.39,81088277105,3.40,3.40,81088277105 +휴마시스,205470,20,1952,5,-83,-4.08,5310110,46732828,129375009,5310110,-4.08,11.36,4.10,4.10,10579358874,4.19,4.19,10579358874 +유진로봇,056080,21,7180,2,750,11.66,4996041,868140,37512152,4996041,11.66,575.49,13.32,13.32,36578736350,13.58,13.58,36578736350 +알에프시스템즈,474610,22,7290,5,-990,-11.96,4293397,0,12582063,4293397,-11.96,0.00,34.12,34.12,30665545840,33.43,33.43,30665545840 +TIGER 200선물인버스2X,252710,23,2610,5,-5,-0.19,3843527,11662697,29400000,3843527,-0.19,32.96,13.07,13.07,10016779190,13.05,13.05,10016779190 +비에이치아이,083650,24,17090,2,960,5.95,3719354,10471482,30944375,3719354,5.95,35.52,12.02,12.02,62693713260,11.85,11.85,62693713260 +폴라리스오피스,041020,25,5800,5,-100,-1.69,3436211,10140416,49725498,3436211,-1.69,33.89,6.91,6.91,20653017770,7.16,7.16,20653017770 +루닛,328130,26,64100,2,2800,4.57,3362155,8851681,28942900,3362155,4.57,37.98,11.62,11.62,216001177300,11.64,11.64,216001177300 +두산에너빌리티,034020,27,21850,2,300,1.39,3351378,7772892,640561146,3351378,1.39,43.12,0.52,0.52,73790853250,0.53,0.53,73790853250 +지투파워,388050,28,9640,2,440,4.78,3318235,3278536,18709437,3318235,4.78,101.21,17.74,17.74,32588786380,18.07,18.07,32588786380 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,98,5,-5,-4.85,3297370,12745803,1497000000,3297370,-4.85,25.87,0.22,0.22,322032479,0.22,0.22,322032479 +AP위성,211270,30,16250,2,1040,6.84,3274035,896769,15082304,3274035,6.84,365.09,21.71,21.71,53879899990,21.98,21.98,53879899990 diff --git a/top30/20241119/top30-av-20241119-101001.csv b/top30/20241119/top30-av-20241119-101001.csv new file mode 100644 index 000000000000..aed4c69f791d --- /dev/null +++ b/top30/20241119/top30-av-20241119-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,49962051,183411776,496800000,49962051,-0.81,27.24,10.06,10.06,123036078550,10.11,10.11,123036078550 +휴림로봇,090710,2,1621,2,117,7.78,27093533,7983987,109623165,27093533,7.78,339.35,24.72,24.72,44951424046,25.30,25.30,44951424046 +삼부토건,001470,3,1159,5,-141,-10.85,17189952,27769784,223611824,17189952,-10.85,61.90,7.69,7.69,20208158152,7.80,7.80,20208158152 +KODEX 코스닥150선물인버스,251340,4,3990,2,50,1.27,14627852,49573112,68500000,14627852,1.27,29.51,21.35,21.35,58242759350,21.31,21.31,58242759350 +삼성전자,005930,5,56900,2,200,0.35,12126488,48095232,5969782550,12126488,0.35,25.21,0.20,0.20,689937520100,0.20,0.20,689937520100 +아주IB투자,027360,6,3050,2,15,0.49,11204993,30350000,120945406,11204993,0.49,36.92,9.26,9.26,34859036225,9.45,9.45,34859036225 +KODEX 코스닥150레버리지,233740,7,7515,5,-170,-2.21,10848123,36754028,188700000,10848123,-2.21,29.52,5.75,5.75,81768048030,5.77,5.77,81768048030 +범양건영,002410,8,3070,2,320,11.64,10538101,0,24831982,10538101,11.64,0.00,42.44,42.44,32813305825,43.04,43.04,32813305825 +라이콤,388790,9,3935,2,185,4.93,9252396,12827614,29913930,9252396,4.93,72.13,30.93,30.93,36850637030,31.31,31.31,36850637030 +한국패러랠,168490,10,183,5,-10,-5.18,8028563,44623388,80020000,8028563,-5.18,17.99,10.03,10.03,1536303758,10.49,10.49,1536303758 +썸에이지,208640,11,392,5,-47,-10.71,7891487,55104384,139240254,7891487,-10.71,14.32,5.67,5.67,3228086438,5.91,5.91,3228086438 +에스오에스랩,464080,12,7860,2,340,4.52,7616532,5734006,17681830,7616532,4.52,132.83,43.08,43.08,61726573180,44.41,44.41,61726573180 +에스와이스틸텍,365330,13,7790,5,-490,-5.92,7248778,18240692,30610000,7248778,-5.92,39.74,23.68,23.68,59393433390,24.91,24.91,59393433390 +KODEX 인버스,114800,14,4660,5,-15,-0.32,7219880,32569780,131800000,7219880,-0.32,22.17,5.48,5.48,33694826120,5.49,5.49,33694826120 +SG,255220,15,3280,5,-375,-10.26,6985797,17464174,94372320,6985797,-10.26,40.00,7.40,7.40,23910833235,7.72,7.72,23910833235 +알에프시스템즈,474610,16,7170,5,-1110,-13.41,6691969,0,12582063,6691969,-13.41,0.00,53.19,53.19,49026118130,54.34,54.34,49026118130 +우리기술,032820,17,2400,2,75,3.23,6630285,28077452,158859048,6630285,3.23,23.61,4.17,4.17,15645145550,4.10,4.10,15645145550 +이브이첨단소재,131400,18,2315,2,335,16.92,6461023,309310,59589882,6461023,16.92,2088.85,10.84,10.84,15505150495,11.24,11.24,15505150495 +하나34호스팩,484130,19,2000,3,0,0.00,6427200,0,4520000,6427200,0.00,0.00,142.19,142.19,13270605480,146.80,146.80,13270605480 +KODEX 레버리지,122630,20,14835,2,115,0.78,6003518,23598220,161650000,6003518,0.78,25.44,3.71,3.71,88737920625,3.70,3.70,88737920625 +휴마시스,205470,21,1948,5,-87,-4.28,5511006,46732828,129375009,5511006,-4.28,11.79,4.26,4.26,10972414049,4.35,4.35,10972414049 +유진로봇,056080,22,7160,2,730,11.35,5147780,868140,37512152,5147780,11.35,592.97,13.72,13.72,37670818950,14.03,14.03,37670818950 +비에이치아이,083650,23,18090,2,1960,12.15,4892711,10471482,30944375,4892711,12.15,46.72,15.81,15.81,83389303290,14.90,14.90,83389303290 +TIGER 200선물인버스2X,252710,24,2600,5,-15,-0.57,3920042,11662697,29400000,3920042,-0.57,33.61,13.33,13.33,10216053905,13.36,13.36,10216053905 +지투파워,388050,25,9930,2,730,7.93,3635734,3278536,18709437,3635734,7.93,110.90,19.43,19.43,35704426540,19.22,19.22,35704426540 +AP위성,211270,26,16120,2,910,5.98,3626287,896769,15082304,3626287,5.98,404.37,24.04,24.04,59550426610,24.49,24.49,59550426610 +루닛,328130,27,64700,2,3400,5.55,3602717,8851681,28942900,3602717,5.55,40.70,12.45,12.45,231572055900,12.37,12.37,231572055900 +스킨앤스킨,159910,28,797,2,177,28.55,3549662,62715,36410098,3549662,28.55,5659.99,9.75,9.75,2723788943,9.39,9.39,2723788943 +폴라리스오피스,041020,29,5770,5,-130,-2.20,3518134,10140416,49725498,3518134,-2.20,34.69,7.08,7.08,21127970490,7.36,7.36,21127970490 +두산에너빌리티,034020,30,22000,2,450,2.09,3477460,7772892,640561146,3477460,2.09,44.74,0.54,0.54,76557465700,0.54,0.54,76557465700 diff --git a/top30/20241119/top30-av-20241119-102000.csv b/top30/20241119/top30-av-20241119-102000.csv new file mode 100644 index 000000000000..0806dbf5f7ae --- /dev/null +++ b/top30/20241119/top30-av-20241119-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2455,5,-15,-0.61,54480980,183411776,496800000,54480980,-0.61,29.70,10.97,10.97,134125529325,11.00,11.00,134125529325 +휴림로봇,090710,2,1620,2,116,7.71,28130228,7983987,109623165,28130228,7.71,352.33,25.66,25.66,46628159412,26.26,26.26,46628159412 +삼부토건,001470,3,1149,5,-151,-11.62,18589075,27769784,223611824,18589075,-11.62,66.94,8.31,8.31,21815710414,8.49,8.49,21815710414 +KODEX 코스닥150선물인버스,251340,4,3980,2,40,1.02,16484686,49573112,68500000,16484686,1.02,33.25,24.07,24.07,65640772095,24.08,24.08,65640772095 +삼성전자,005930,5,57000,2,300,0.53,12845039,48095232,5969782550,12845039,0.53,26.71,0.22,0.22,730831995600,0.21,0.21,730831995600 +KODEX 코스닥150레버리지,233740,6,7540,5,-145,-1.89,11606800,36754028,188700000,11606800,-1.89,31.58,6.15,6.15,87481350190,6.15,6.15,87481350190 +아주IB투자,027360,7,3080,2,45,1.48,11539081,30350000,120945406,11539081,1.48,38.02,9.54,9.54,35881017520,9.63,9.63,35881017520 +범양건영,002410,8,3160,2,410,14.91,10761511,0,24831982,10761511,14.91,0.00,43.34,43.34,33508232500,42.70,42.70,33508232500 +라이콤,388790,9,3910,2,160,4.27,9465260,12827614,29913930,9465260,4.27,73.79,31.64,31.64,37682022325,32.22,32.22,37682022325 +우리기술,032820,10,2410,2,85,3.66,9382914,28077452,158859048,9382914,3.66,33.42,5.91,5.91,22284025575,5.82,5.82,22284025575 +한국패러랠,168490,11,180,5,-13,-6.74,8779859,44623388,80020000,8779859,-6.74,19.68,10.97,10.97,1672216680,11.61,11.61,1672216680 +썸에이지,208640,12,396,5,-43,-9.79,8211842,55104384,139240254,8211842,-9.79,14.90,5.90,5.90,3354542412,6.08,6.08,3354542412 +KODEX 인버스,114800,13,4655,5,-20,-0.43,7968570,32569780,131800000,7968570,-0.43,24.47,6.05,6.05,37183641695,6.06,6.06,37183641695 +에스오에스랩,464080,14,7800,2,280,3.72,7852580,5734006,17681830,7852580,3.72,136.95,44.41,44.41,63569163870,46.09,46.09,63569163870 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,7565191,12745803,1497000000,7565191,-5.83,59.35,0.51,0.51,736064187,0.51,0.51,736064187 +SG,255220,16,3325,5,-330,-9.03,7560453,17464174,94372320,7560453,-9.03,43.29,8.01,8.01,25811251450,8.23,8.23,25811251450 +에스와이스틸텍,365330,17,7840,5,-440,-5.31,7389706,18240692,30610000,7389706,-5.31,40.51,24.14,24.14,60492680340,25.21,25.21,60492680340 +알에프시스템즈,474610,18,6990,5,-1290,-15.58,7311120,0,12582063,7311120,-15.58,0.00,58.11,58.11,53354945050,60.67,60.67,53354945050 +이브이첨단소재,131400,19,2310,2,330,16.67,6595245,309310,59589882,6595245,16.67,2132.24,11.07,11.07,15816941880,11.49,11.49,15816941880 +비에이치아이,083650,20,18220,2,2090,12.96,6551782,10471482,30944375,6551782,12.96,62.57,21.17,21.17,113889116240,20.20,20.20,113889116240 +하나34호스팩,484130,21,1997,5,-3,-0.15,6550571,0,4520000,6550571,-0.15,0.00,144.92,144.92,13517156535,149.75,149.75,13517156535 +KODEX 레버리지,122630,22,14840,2,120,0.82,6380679,23598220,161650000,6380679,0.82,27.04,3.95,3.95,94329707320,3.93,3.93,94329707320 +휴마시스,205470,23,1940,5,-95,-4.67,5790652,46732828,129375009,5790652,-4.67,12.39,4.48,4.48,11513455936,4.59,4.59,11513455936 +유진로봇,056080,24,7100,2,670,10.42,5308406,868140,37512152,5308406,10.42,611.47,14.15,14.15,38813571740,14.57,14.57,38813571740 +위지윅스튜디오,299900,25,1529,2,237,18.34,4669901,744240,171048884,4669901,18.34,627.47,2.73,2.73,6808962607,2.60,2.60,6808962607 +SG글로벌,001380,26,3680,2,110,3.08,4306327,28108410,44964143,4306327,3.08,15.32,9.58,9.58,15610858640,9.43,9.43,15610858640 +지투파워,388050,27,9730,2,530,5.76,4199868,3278536,18709437,4199868,5.76,128.10,22.45,22.45,41280719870,22.68,22.68,41280719870 +TIGER 200선물인버스2X,252710,28,2595,5,-20,-0.76,3971612,11662697,29400000,3971612,-0.76,34.05,13.51,13.51,10350142325,13.57,13.57,10350142325 +두산에너빌리티,034020,29,22050,2,500,2.32,3886631,7772892,640561146,3886631,2.32,50.00,0.61,0.61,85584286650,0.61,0.61,85584286650 +스킨앤스킨,159910,30,799,2,179,28.87,3880888,62715,36410098,3880888,28.87,6188.13,10.66,10.66,2987599574,10.27,10.27,2987599574 diff --git a/top30/20241119/top30-av-20241119-103001.csv b/top30/20241119/top30-av-20241119-103001.csv new file mode 100644 index 000000000000..a7c970ee9bdb --- /dev/null +++ b/top30/20241119/top30-av-20241119-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2465,5,-5,-0.20,59384684,183411776,496800000,59384684,-0.20,32.38,11.95,11.95,146198522360,11.94,11.94,146198522360 +휴림로봇,090710,2,1623,2,119,7.91,29052565,7983987,109623165,29052565,7.91,363.89,26.50,26.50,48110912338,27.04,27.04,48110912338 +삼부토건,001470,3,1152,5,-148,-11.38,19127407,27769784,223611824,19127407,-11.38,68.88,8.55,8.55,22433489459,8.71,8.71,22433489459 +KODEX 코스닥150선물인버스,251340,4,3990,2,50,1.27,17400047,49573112,68500000,17400047,1.27,35.10,25.40,25.40,69291357635,25.35,25.35,69291357635 +삼성전자,005930,5,56900,2,200,0.35,13737991,48095232,5969782550,13737991,0.35,28.56,0.23,0.23,781571004600,0.23,0.23,781571004600 +KODEX 코스닥150레버리지,233740,6,7500,5,-185,-2.41,12243302,36754028,188700000,12243302,-2.41,33.31,6.49,6.49,92266651070,6.52,6.52,92266651070 +아주IB투자,027360,7,3065,2,30,0.99,11770633,30350000,120945406,11770633,0.99,38.78,9.73,9.73,36587780510,9.87,9.87,36587780510 +범양건영,002410,8,3110,2,360,13.09,10886121,0,24831982,10886121,13.09,0.00,43.84,43.84,33895473370,43.89,43.89,33895473370 +우리기술,032820,9,2415,2,90,3.87,10457638,28077452,158859048,10457638,3.87,37.25,6.58,6.58,24867244570,6.48,6.48,24867244570 +라이콤,388790,10,3900,2,150,4.00,9667636,12827614,29913930,9667636,4.00,75.37,32.32,32.32,38468768855,32.97,32.97,38468768855 +한국패러랠,168490,11,181,5,-12,-6.22,9246243,44623388,80020000,9246243,-6.22,20.72,11.55,11.55,1756179737,12.13,12.13,1756179737 +썸에이지,208640,12,387,5,-52,-11.85,8716041,55104384,139240254,8716041,-11.85,15.82,6.26,6.26,3550449233,6.59,6.59,3550449233 +KODEX 인버스,114800,13,4670,5,-5,-0.11,8477635,32569780,131800000,8477635,-0.11,26.03,6.43,6.43,39558690335,6.43,6.43,39558690335 +알에프시스템즈,474610,14,7210,5,-1070,-12.92,8022284,0,12582063,8022284,-12.92,0.00,63.76,63.76,58482397390,64.47,64.47,58482397390 +에스오에스랩,464080,15,7830,2,310,4.12,7920402,5734006,17681830,7920402,4.12,138.13,44.79,44.79,64099276130,46.30,46.30,64099276130 +SG,255220,16,3335,5,-320,-8.76,7810946,17464174,94372320,7810946,-8.76,44.73,8.28,8.28,26641179920,8.46,8.46,26641179920 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,97,5,-6,-5.83,7746663,12745803,1497000000,7746663,-5.83,60.78,0.52,0.52,753666970,0.52,0.52,753666970 +에스와이스틸텍,365330,18,7910,5,-370,-4.47,7513191,18240692,30610000,7513191,-4.47,41.19,24.54,24.54,61464236200,25.39,25.39,61464236200 +비에이치아이,083650,19,18710,2,2580,16.00,7472943,10471482,30944375,7472943,16.00,71.36,24.15,24.15,130853112170,22.60,22.60,130853112170 +이브이첨단소재,131400,20,2305,2,325,16.41,6745382,309310,59589882,6745382,16.41,2180.78,11.32,11.32,16164237310,11.77,11.77,16164237310 +KODEX 레버리지,122630,21,14785,2,65,0.44,6739147,23598220,161650000,6739147,0.44,28.56,4.17,4.17,99631633550,4.17,4.17,99631633550 +하나34호스팩,484130,22,1998,5,-2,-0.10,6666252,0,4520000,6666252,-0.10,0.00,147.48,147.48,13748159307,152.23,152.23,13748159307 +휴마시스,205470,23,1934,5,-101,-4.96,5994839,46732828,129375009,5994839,-4.96,12.83,4.63,4.63,11909432618,4.76,4.76,11909432618 +위지윅스튜디오,299900,24,1500,2,208,16.10,5922736,744240,171048884,5922736,16.10,795.81,3.46,3.46,8716197020,3.40,3.40,8716197020 +유진로봇,056080,25,7130,2,700,10.89,5363164,868140,37512152,5363164,10.89,617.78,14.30,14.30,39202822210,14.66,14.66,39202822210 +SG글로벌,001380,26,3680,2,110,3.08,4630152,28108410,44964143,4630152,3.08,16.47,10.30,10.30,16804827660,10.16,10.16,16804827660 +지투파워,388050,27,9800,2,600,6.52,4339127,3278536,18709437,4339127,6.52,132.35,23.19,23.19,42634847660,23.25,23.25,42634847660 +스킨앤스킨,159910,28,790,2,170,27.42,4221786,62715,36410098,4221786,27.42,6731.70,11.60,11.60,3258624794,11.33,11.33,3258624794 +두산에너빌리티,034020,29,22100,2,550,2.55,4123990,7772892,640561146,4123990,2.55,53.06,0.64,0.64,90812944950,0.64,0.64,90812944950 +TIGER 200선물인버스2X,252710,30,2610,5,-5,-0.19,4021183,11662697,29400000,4021183,-0.19,34.48,13.68,13.68,10479276830,13.66,13.66,10479276830 diff --git a/top30/20241119/top30-av-20241119-104000.csv b/top30/20241119/top30-av-20241119-104000.csv new file mode 100644 index 000000000000..3325b09b5895 --- /dev/null +++ b/top30/20241119/top30-av-20241119-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2460,5,-10,-0.40,62259032,183411776,496800000,62259032,-0.40,33.94,12.53,12.53,153265562815,12.54,12.54,153265562815 +휴림로봇,090710,2,1620,2,116,7.71,29396470,7983987,109623165,29396470,7.71,368.19,26.82,26.82,48667107377,27.40,27.40,48667107377 +삼부토건,001470,3,1154,5,-146,-11.23,19561736,27769784,223611824,19561736,-11.23,70.44,8.75,8.75,22933263835,8.89,8.89,22933263835 +KODEX 코스닥150선물인버스,251340,4,3995,2,55,1.40,17654046,49573112,68500000,17654046,1.40,35.61,25.77,25.77,70305209425,25.69,25.69,70305209425 +삼성전자,005930,5,56900,2,200,0.35,14225993,48095232,5969782550,14225993,0.35,29.58,0.24,0.24,809338462600,0.24,0.24,809338462600 +KODEX 코스닥150레버리지,233740,6,7500,5,-185,-2.41,12553888,36754028,188700000,12553888,-2.41,34.16,6.65,6.65,94597050075,6.68,6.68,94597050075 +아주IB투자,027360,7,3040,2,5,0.16,11942899,30350000,120945406,11942899,0.16,39.35,9.87,9.87,37112114325,10.09,10.09,37112114325 +우리기술,032820,8,2420,2,95,4.09,11138299,28077452,158859048,11138299,4.09,39.67,7.01,7.01,26510233875,6.90,6.90,26510233875 +범양건영,002410,9,3105,2,355,12.91,11104944,0,24831982,11104944,12.91,0.00,44.72,44.72,34579419625,44.85,44.85,34579419625 +라이콤,388790,10,3910,2,160,4.27,9829740,12827614,29913930,9829740,4.27,76.63,32.86,32.86,39102357340,33.43,33.43,39102357340 +한국패러랠,168490,11,182,5,-11,-5.70,9639338,44623388,80020000,9639338,-5.70,21.60,12.05,12.05,1826936412,12.54,12.54,1826936412 +썸에이지,208640,12,382,5,-57,-12.98,9112789,55104384,139240254,9112789,-12.98,16.54,6.54,6.54,3703156107,6.96,6.96,3703156107 +KODEX 인버스,114800,13,4660,5,-15,-0.32,8972557,32569780,131800000,8972557,-0.32,27.55,6.81,6.81,41866826865,6.82,6.82,41866826865 +알에프시스템즈,474610,14,6610,5,-1670,-20.17,8736282,0,12582063,8736282,-20.17,0.00,69.43,69.43,63385171800,76.21,76.21,63385171800 +비에이치아이,083650,15,18820,2,2690,16.68,8519241,10471482,30944375,8519241,16.68,81.36,27.53,27.53,150586283660,25.86,25.86,150586283660 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,97,5,-6,-5.83,8496794,12745803,1497000000,8496794,-5.83,66.66,0.57,0.57,826429669,0.57,0.57,826429669 +에스오에스랩,464080,17,7910,2,390,5.19,8202612,5734006,17681830,8202612,5.19,143.05,46.39,46.39,66332194320,47.43,47.43,66332194320 +SG,255220,18,3355,5,-300,-8.21,8194485,17464174,94372320,8194485,-8.21,46.92,8.68,8.68,27926187980,8.82,8.82,27926187980 +에스와이스틸텍,365330,19,7990,5,-290,-3.50,7734645,18240692,30610000,7734645,-3.50,42.40,25.27,25.27,63223937900,25.85,25.85,63223937900 +KODEX 레버리지,122630,20,14815,2,95,0.65,7103406,23598220,161650000,7103406,0.65,30.10,4.39,4.39,105024102100,4.39,4.39,105024102100 +이브이첨단소재,131400,21,2315,2,335,16.92,6922138,309310,59589882,6922138,16.92,2237.93,11.62,11.62,16575471560,12.02,12.02,16575471560 +하나34호스팩,484130,22,1999,5,-1,-0.05,6716667,0,4520000,6716667,-0.05,0.00,148.60,148.60,13848971194,153.27,153.27,13848971194 +위지윅스튜디오,299900,23,1530,2,238,18.42,6458920,744240,171048884,6458920,18.42,867.85,3.78,3.78,9528090373,3.64,3.64,9528090373 +휴마시스,205470,24,1934,5,-101,-4.96,6117728,46732828,129375009,6117728,-4.96,13.09,4.73,4.73,12147428788,4.85,4.85,12147428788 +유진로봇,056080,25,6950,2,520,8.09,5593856,868140,37512152,5593856,8.09,644.35,14.91,14.91,40809193490,15.65,15.65,40809193490 +SG글로벌,001380,26,3645,2,75,2.10,4855422,28108410,44964143,4855422,2.10,17.27,10.80,10.80,17628700335,10.76,10.76,17628700335 +지투파워,388050,27,9780,2,580,6.30,4434699,3278536,18709437,4434699,6.30,135.26,23.70,23.70,43571159190,23.81,23.81,43571159190 +스킨앤스킨,159910,28,784,2,164,26.45,4426790,62715,36410098,4426790,26.45,7058.58,12.16,12.16,3420416226,11.98,11.98,3420416226 +두산에너빌리티,034020,29,22100,2,550,2.55,4255383,7772892,640561146,4255383,2.55,54.75,0.66,0.66,93716100600,0.66,0.66,93716100600 +AP위성,211270,30,15710,2,500,3.29,4079690,896769,15082304,4079690,3.29,454.93,27.05,27.05,66731403560,28.16,28.16,66731403560 diff --git a/top30/20241119/top30-av-20241119-105001.csv b/top30/20241119/top30-av-20241119-105001.csv new file mode 100644 index 000000000000..5927cbd43a73 --- /dev/null +++ b/top30/20241119/top30-av-20241119-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2460,5,-10,-0.40,63424095,183411776,496800000,63424095,-0.40,34.58,12.77,12.77,156131508575,12.78,12.78,156131508575 +휴림로봇,090710,2,1623,2,119,7.91,29710477,7983987,109623165,29710477,7.91,372.13,27.10,27.10,49174825011,27.64,27.64,49174825011 +삼부토건,001470,3,1159,5,-141,-10.85,20421769,27769784,223611824,20421769,-10.85,73.54,9.13,9.13,23930887996,9.23,9.23,23930887996 +KODEX 코스닥150선물인버스,251340,4,4000,2,60,1.52,18075083,49573112,68500000,18075083,1.52,36.46,26.39,26.39,71988487025,26.27,26.27,71988487025 +삼성전자,005930,5,56800,2,100,0.18,14742986,48095232,5969782550,14742986,0.18,30.65,0.25,0.25,838706115000,0.25,0.25,838706115000 +KODEX 코스닥150레버리지,233740,6,7480,5,-205,-2.67,13215354,36754028,188700000,13215354,-2.67,35.96,7.00,7.00,99545855430,7.05,7.05,99545855430 +아주IB투자,027360,7,3055,2,20,0.66,12071312,30350000,120945406,12071312,0.66,39.77,9.98,9.98,37503047615,10.15,10.15,37503047615 +우리기술,032820,8,2385,2,60,2.58,11893011,28077452,158859048,11893011,2.58,42.36,7.49,7.49,28324776125,7.48,7.48,28324776125 +범양건영,002410,9,3130,2,380,13.82,11233273,0,24831982,11233273,13.82,0.00,45.24,45.24,34980305545,45.01,45.01,34980305545 +라이콤,388790,10,3945,2,195,5.20,10003265,12827614,29913930,10003265,5.20,77.98,33.44,33.44,39784256880,33.71,33.71,39784256880 +한국패러랠,168490,11,182,5,-11,-5.70,9797178,44623388,80020000,9797178,-5.70,21.96,12.24,12.24,1855696854,12.74,12.74,1855696854 +썸에이지,208640,12,385,5,-54,-12.30,9365441,55104384,139240254,9365441,-12.30,17.00,6.73,6.73,3799884548,7.09,7.09,3799884548 +비에이치아이,083650,13,18520,2,2390,14.82,9190908,10471482,30944375,9190908,14.82,87.77,29.70,29.70,163096175900,28.46,28.46,163096175900 +KODEX 인버스,114800,14,4665,5,-10,-0.21,9172663,32569780,131800000,9172663,-0.21,28.16,6.96,6.96,42800139125,6.96,6.96,42800139125 +알에프시스템즈,474610,15,6790,5,-1490,-18.00,9154089,0,12582063,9154089,-18.00,0.00,72.76,72.76,66183980140,77.47,77.47,66183980140 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,97,5,-6,-5.83,8577877,12745803,1497000000,8577877,-5.83,67.30,0.57,0.57,834294692,0.57,0.57,834294692 +SG,255220,17,3345,5,-310,-8.48,8568895,17464174,94372320,8568895,-8.48,49.07,9.08,9.08,29186672205,9.25,9.25,29186672205 +에스오에스랩,464080,18,7950,2,430,5.72,8357286,5734006,17681830,8357286,5.72,145.75,47.26,47.26,67560816860,48.06,48.06,67560816860 +에스와이스틸텍,365330,19,8020,5,-260,-3.14,7973582,18240692,30610000,7973582,-3.14,43.71,26.05,26.05,65137694890,26.53,26.53,65137694890 +KODEX 레버리지,122630,20,14815,2,95,0.65,7214334,23598220,161650000,7214334,0.65,30.57,4.46,4.46,106665982880,4.45,4.45,106665982880 +이브이첨단소재,131400,21,2310,2,330,16.67,6994121,309310,59589882,6994121,16.67,2261.20,11.74,11.74,16741999430,12.16,12.16,16741999430 +위지윅스튜디오,299900,22,1518,2,226,17.49,6852528,744240,171048884,6852528,17.49,920.74,4.01,4.01,10125194491,3.90,3.90,10125194491 +하나34호스팩,484130,23,2000,3,0,0.00,6743667,0,4520000,6743667,0.00,0.00,149.20,149.20,13902968651,153.79,153.79,13902968651 +휴마시스,205470,24,1943,5,-92,-4.52,6216686,46732828,129375009,6216686,-4.52,13.30,4.81,4.81,12339449504,4.91,4.91,12339449504 +유진로봇,056080,25,6940,2,510,7.93,5660398,868140,37512152,5660398,7.93,652.01,15.09,15.09,41271153520,15.85,15.85,41271153520 +SG글로벌,001380,26,3685,2,115,3.22,4949396,28108410,44964143,4949396,3.22,17.61,11.01,11.01,17973143105,10.85,10.85,17973143105 +스킨앤스킨,159910,27,786,2,166,26.77,4569809,62715,36410098,4569809,26.77,7286.63,12.55,12.55,3532592888,12.34,12.34,3532592888 +지투파워,388050,28,9660,2,460,5.00,4525232,3278536,18709437,4525232,5.00,138.03,24.19,24.19,44450104400,24.59,24.59,44450104400 +두산에너빌리티,034020,29,22050,2,500,2.32,4509925,7772892,640561146,4509925,2.32,58.02,0.70,0.70,99334336000,0.70,0.70,99334336000 +루미르,474170,30,13030,2,1370,11.75,4211911,5097940,17154696,4211911,11.75,82.62,24.55,24.55,53313200060,23.85,23.85,53313200060 diff --git a/top30/20241119/top30-av-20241119-110000.csv b/top30/20241119/top30-av-20241119-110000.csv new file mode 100644 index 000000000000..923873445d02 --- /dev/null +++ b/top30/20241119/top30-av-20241119-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2460,5,-10,-0.40,67261573,183411776,496800000,67261573,-0.40,36.67,13.54,13.54,165542401230,13.55,13.55,165542401230 +휴림로봇,090710,2,1614,2,110,7.31,29932617,7983987,109623165,29932617,7.31,374.91,27.31,27.31,49533939798,28.00,28.00,49533939798 +삼부토건,001470,3,1155,5,-145,-11.15,20699554,27769784,223611824,20699554,-11.15,74.54,9.26,9.26,24252549333,9.39,9.39,24252549333 +KODEX 코스닥150선물인버스,251340,4,4005,2,65,1.65,18808459,49573112,68500000,18808459,1.65,37.94,27.46,27.46,74923085685,27.31,27.31,74923085685 +삼성전자,005930,5,56800,2,100,0.18,15267761,48095232,5969782550,15267761,0.18,31.74,0.26,0.26,868544703300,0.26,0.26,868544703300 +KODEX 코스닥150레버리지,233740,6,7455,5,-230,-2.99,14131950,36754028,188700000,14131950,-2.99,38.45,7.49,7.49,106391662325,7.56,7.56,106391662325 +아주IB투자,027360,7,3070,2,35,1.15,12229241,30350000,120945406,12229241,1.15,40.29,10.11,10.11,37988301160,10.23,10.23,37988301160 +우리기술,032820,8,2385,2,60,2.58,12159268,28077452,158859048,12159268,2.58,43.31,7.65,7.65,28960325255,7.64,7.64,28960325255 +범양건영,002410,9,3075,2,325,11.82,11380902,0,24831982,11380902,11.82,0.00,45.83,45.83,35437077885,46.41,46.41,35437077885 +라이콤,388790,10,3925,2,175,4.67,10335765,12827614,29913930,10335765,4.67,80.57,34.55,34.55,41096750720,35.00,35.00,41096750720 +한국패러랠,168490,11,181,5,-12,-6.22,10020213,44623388,80020000,10020213,-6.22,22.46,12.52,12.52,1895876707,13.09,13.09,1895876707 +KODEX 인버스,114800,12,4660,5,-15,-0.32,9758198,32569780,131800000,9758198,-0.32,29.96,7.40,7.40,45527542325,7.41,7.41,45527542325 +썸에이지,208640,13,386,5,-53,-12.07,9743234,55104384,139240254,9743234,-12.07,17.68,7.00,7.00,3946035690,7.34,7.34,3946035690 +비에이치아이,083650,14,18440,2,2310,14.32,9490475,10471482,30944375,9490475,14.32,90.63,30.67,30.67,168649578870,29.56,29.56,168649578870 +알에프시스템즈,474610,15,6880,5,-1400,-16.91,9410796,0,12582063,9410796,-16.91,0.00,74.80,74.80,67936027160,78.48,78.48,67936027160 +SG,255220,16,3365,5,-290,-7.93,8722904,17464174,94372320,8722904,-7.93,49.95,9.24,9.24,29701993595,9.35,9.35,29701993595 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,97,5,-6,-5.83,8659866,12745803,1497000000,8659866,-5.83,67.94,0.58,0.58,842247605,0.58,0.58,842247605 +에스오에스랩,464080,18,7930,2,410,5.45,8449039,5734006,17681830,8449039,5.45,147.35,47.78,47.78,68290642240,48.70,48.70,68290642240 +에스와이스틸텍,365330,19,8060,5,-220,-2.66,8112909,18240692,30610000,8112909,-2.66,44.48,26.50,26.50,66259081790,26.86,26.86,66259081790 +KODEX 레버리지,122630,20,14810,2,90,0.61,7714025,23598220,161650000,7714025,0.61,32.69,4.77,4.77,114079362465,4.77,4.77,114079362465 +이브이첨단소재,131400,21,2305,2,325,16.41,7187732,309310,59589882,7187732,16.41,2323.80,12.06,12.06,17187519075,12.51,12.51,17187519075 +위지윅스튜디오,299900,22,1515,2,223,17.26,7171369,744240,171048884,7171369,17.26,963.58,4.19,4.19,10609816911,4.09,4.09,10609816911 +하나34호스팩,484130,23,2000,3,0,0.00,6755887,0,4520000,6755887,0.00,0.00,149.47,149.47,13927424911,154.06,154.06,13927424911 +휴마시스,205470,24,1955,5,-80,-3.93,6292978,46732828,129375009,6292978,-3.93,13.47,4.86,4.86,12488214263,4.94,4.94,12488214263 +대창,012800,25,1391,2,202,16.99,6193423,588290,91140499,6193423,16.99,1052.78,6.80,6.80,8273989822,6.53,6.53,8273989822 +유진로봇,056080,26,6940,2,510,7.93,5717133,868140,37512152,5717133,7.93,658.55,15.24,15.24,41665002320,16.00,16.00,41665002320 +SG글로벌,001380,27,3660,2,90,2.52,5037209,28108410,44964143,5037209,2.52,17.92,11.20,11.20,18294981590,11.12,11.12,18294981590 +루미르,474170,28,12700,2,1040,8.92,4818293,5097940,17154696,4818293,8.92,94.51,28.09,28.09,61109374600,28.05,28.05,61109374600 +스킨앤스킨,159910,29,784,2,164,26.45,4605090,62715,36410098,4605090,26.45,7342.88,12.65,12.65,3560245671,12.47,12.47,3560245671 +두산에너빌리티,034020,30,22000,2,450,2.09,4588857,7772892,640561146,4588857,2.09,59.04,0.72,0.72,101072055050,0.72,0.72,101072055050 diff --git a/top30/20241119/top30-av-20241119-111000.csv b/top30/20241119/top30-av-20241119-111000.csv new file mode 100644 index 000000000000..1414f67bba03 --- /dev/null +++ b/top30/20241119/top30-av-20241119-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2455,5,-15,-0.61,70792564,183411776,496800000,70792564,-0.61,38.60,14.25,14.25,174225266270,14.28,14.28,174225266270 +휴림로봇,090710,2,1610,2,106,7.05,30071483,7983987,109623165,30071483,7.05,376.65,27.43,27.43,49757870361,28.19,28.19,49757870361 +삼부토건,001470,3,1165,5,-135,-10.38,21417859,27769784,223611824,21417859,-10.38,77.13,9.58,9.58,25091151177,9.63,9.63,25091151177 +KODEX 코스닥150선물인버스,251340,4,4015,2,75,1.90,19744129,49573112,68500000,19744129,1.90,39.83,28.82,28.82,78677220325,28.61,28.61,78677220325 +삼성전자,005930,5,56900,2,200,0.35,15706837,48095232,5969782550,15706837,0.35,32.66,0.26,0.26,893499582800,0.26,0.26,893499582800 +KODEX 코스닥150레버리지,233740,6,7435,5,-250,-3.25,15361815,36754028,188700000,15361815,-3.25,41.80,8.14,8.14,115534405795,8.23,8.23,115534405795 +우리기술,032820,7,2390,2,65,2.80,12436823,28077452,158859048,12436823,2.80,44.29,7.83,7.83,29621181160,7.80,7.80,29621181160 +아주IB투자,027360,8,3055,2,20,0.66,12314474,30350000,120945406,12314474,0.66,40.57,10.18,10.18,38248109805,10.35,10.35,38248109805 +범양건영,002410,9,3085,2,335,12.18,11478189,0,24831982,11478189,12.18,0.00,46.22,46.22,35736333420,46.65,46.65,35736333420 +라이콤,388790,10,3920,2,170,4.53,10512355,12827614,29913930,10512355,4.53,81.95,35.14,35.14,41791552830,35.64,35.64,41791552830 +대창,012800,11,1446,2,257,21.61,10452385,588290,91140499,10452385,21.61,1776.74,11.47,11.47,14404900095,10.93,10.93,14404900095 +한국패러랠,168490,12,182,5,-11,-5.70,10151807,44623388,80020000,10151807,-5.70,22.75,12.69,12.69,1919698373,13.18,13.18,1919698373 +알에프시스템즈,474610,13,7340,5,-940,-11.35,10147391,0,12582063,10147391,-11.35,0.00,80.65,80.65,73216993430,79.28,79.28,73216993430 +KODEX 인버스,114800,14,4665,5,-10,-0.21,10053581,32569780,131800000,10053581,-0.21,30.87,7.63,7.63,46905009345,7.63,7.63,46905009345 +썸에이지,208640,15,385,5,-54,-12.30,10010098,55104384,139240254,10010098,-12.30,18.17,7.19,7.19,4049232890,7.55,7.55,4049232890 +비에이치아이,083650,16,18400,2,2270,14.07,9763525,10471482,30944375,9763525,14.07,93.24,31.55,31.55,173671185570,30.50,30.50,173671185570 +SG,255220,17,3350,5,-305,-8.34,8965959,17464174,94372320,8965959,-8.34,51.34,9.50,9.50,30520238595,9.65,9.65,30520238595 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,97,5,-6,-5.83,8672488,12745803,1497000000,8672488,-5.83,68.04,0.58,0.58,843471938,0.58,0.58,843471938 +에스오에스랩,464080,19,7930,2,410,5.45,8537193,5734006,17681830,8537193,5.45,148.89,48.28,48.28,68990851930,49.20,49.20,68990851930 +에스와이스틸텍,365330,20,8120,5,-160,-1.93,8505138,18240692,30610000,8505138,-1.93,46.63,27.79,27.79,69450126450,27.94,27.94,69450126450 +KODEX 레버리지,122630,21,14820,2,100,0.68,8004151,23598220,161650000,8004151,0.68,33.92,4.95,4.95,118372110575,4.94,4.94,118372110575 +위지윅스튜디오,299900,22,1513,2,221,17.11,7335466,744240,171048884,7335466,17.11,985.63,4.29,4.29,10858420544,4.20,4.20,10858420544 +이브이첨단소재,131400,23,2285,2,305,15.40,7306325,309310,59589882,7306325,15.40,2362.14,12.26,12.26,17458921470,12.82,12.82,17458921470 +하나34호스팩,484130,24,2000,3,0,0.00,6764390,0,4520000,6764390,0.00,0.00,149.65,149.65,13944430921,154.25,154.25,13944430921 +휴마시스,205470,25,1943,5,-92,-4.52,6411896,46732828,129375009,6411896,-4.52,13.72,4.96,4.96,12719581326,5.06,5.06,12719581326 +유진로봇,056080,26,6880,2,450,7.00,5837951,868140,37512152,5837951,7.00,672.47,15.56,15.56,42498556910,16.47,16.47,42498556910 +루미르,474170,27,12420,2,760,6.52,5254484,5097940,17154696,5254484,6.52,103.07,30.63,30.63,66586582950,31.25,31.25,66586582950 +SG글로벌,001380,28,3650,2,80,2.24,5177412,28108410,44964143,5177412,2.24,18.42,11.51,11.51,18805621605,11.46,11.46,18805621605 +두산에너빌리티,034020,29,22050,2,500,2.32,4698552,7772892,640561146,4698552,2.32,60.45,0.73,0.73,103486108550,0.73,0.73,103486108550 +스킨앤스킨,159910,30,787,2,167,26.94,4630147,62715,36410098,4630147,26.94,7382.84,12.72,12.72,3579933261,12.49,12.49,3579933261 diff --git a/top30/20241119/top30-av-20241119-112000.csv b/top30/20241119/top30-av-20241119-112000.csv new file mode 100644 index 000000000000..5364ec5481b3 --- /dev/null +++ b/top30/20241119/top30-av-20241119-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,72712431,183411776,496800000,72712431,-0.81,39.64,14.64,14.64,178938296860,14.70,14.70,178938296860 +휴림로봇,090710,2,1607,2,103,6.85,30407571,7983987,109623165,30407571,6.85,380.86,27.74,27.74,50297408838,28.55,28.55,50297408838 +삼부토건,001470,3,1158,5,-142,-10.92,21794823,27769784,223611824,21794823,-10.92,78.48,9.75,9.75,25529561697,9.86,9.86,25529561697 +KODEX 코스닥150선물인버스,251340,4,4015,2,75,1.90,20130525,49573112,68500000,20130525,1.90,40.61,29.39,29.39,80226924080,29.17,29.17,80226924080 +KODEX 코스닥150레버리지,233740,5,7430,5,-255,-3.32,16074394,36754028,188700000,16074394,-3.32,43.74,8.52,8.52,120828731990,8.62,8.62,120828731990 +삼성전자,005930,6,56900,2,200,0.35,16015955,48095232,5969782550,16015955,0.35,33.30,0.27,0.27,911100817400,0.27,0.27,911100817400 +우리기술,032820,7,2400,2,75,3.23,12583522,28077452,158859048,12583522,3.23,44.82,7.92,7.92,29972373790,7.86,7.86,29972373790 +아주IB투자,027360,8,3045,2,10,0.33,12392884,30350000,120945406,12392884,0.33,40.83,10.25,10.25,38487326135,10.45,10.45,38487326135 +대창,012800,9,1424,2,235,19.76,11881718,588290,91140499,11881718,19.76,2019.70,13.04,13.04,16451125224,12.68,12.68,16451125224 +범양건영,002410,10,3005,2,255,9.27,11769843,0,24831982,11769843,9.27,0.00,47.40,47.40,36620679705,49.08,49.08,36620679705 +알에프시스템즈,474610,11,7400,5,-880,-10.63,11218844,0,12582063,11218844,-10.63,0.00,89.17,89.17,81289137650,87.31,87.31,81289137650 +라이콤,388790,12,3940,2,190,5.07,10628460,12827614,29913930,10628460,5.07,82.86,35.53,35.53,42248164065,35.85,35.85,42248164065 +한국패러랠,168490,13,181,5,-12,-6.22,10438391,44623388,80020000,10438391,-6.22,23.39,13.04,13.04,1971520947,13.61,13.61,1971520947 +KODEX 인버스,114800,14,4655,5,-20,-0.43,10219355,32569780,131800000,10219355,-0.43,31.38,7.75,7.75,47677231665,7.77,7.77,47677231665 +썸에이지,208640,15,384,5,-55,-12.53,10149202,55104384,139240254,10149202,-12.53,18.42,7.29,7.29,4102437068,7.67,7.67,4102437068 +비에이치아이,083650,16,18600,2,2470,15.31,10060663,10471482,30944375,10060663,15.31,96.08,32.51,32.51,179152850090,31.13,31.13,179152850090 +SG,255220,17,3345,5,-310,-8.48,9073802,17464174,94372320,9073802,-8.48,51.96,9.61,9.61,30881723705,9.78,9.78,30881723705 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,97,5,-6,-5.83,8728716,12745803,1497000000,8728716,-5.83,68.48,0.58,0.58,848926054,0.58,0.58,848926054 +에스와이스틸텍,365330,19,8040,5,-240,-2.90,8703063,18240692,30610000,8703063,-2.90,47.71,28.43,28.43,71057799630,28.87,28.87,71057799630 +에스오에스랩,464080,20,7910,2,390,5.19,8576350,5734006,17681830,8576350,5.19,149.57,48.50,48.50,69300612050,49.55,49.55,69300612050 +KODEX 레버리지,122630,21,14835,2,115,0.78,8265694,23598220,161650000,8265694,0.78,35.03,5.11,5.11,122251558255,5.10,5.10,122251558255 +위지윅스튜디오,299900,22,1496,2,204,15.79,7586244,744240,171048884,7586244,15.79,1019.33,4.44,4.44,11235499832,4.39,4.39,11235499832 +이브이첨단소재,131400,23,2285,2,305,15.40,7354414,309310,59589882,7354414,15.40,2377.68,12.34,12.34,17568950545,12.90,12.90,17568950545 +하나34호스팩,484130,24,2000,3,0,0.00,6782442,0,4520000,6782442,0.00,0.00,150.05,150.05,13980534926,154.65,154.65,13980534926 +휴마시스,205470,25,1948,5,-87,-4.28,6624549,46732828,129375009,6624549,-4.28,14.18,5.12,5.12,13134716954,5.21,5.21,13134716954 +유진로봇,056080,26,6950,2,520,8.09,5876566,868140,37512152,5876566,8.09,676.91,15.67,15.67,42765102740,16.40,16.40,42765102740 +루미르,474170,27,12380,2,720,6.17,5448755,5097940,17154696,5448755,6.17,106.88,31.76,31.76,69000828760,32.49,32.49,69000828760 +SG글로벌,001380,28,3630,2,60,1.68,5280215,28108410,44964143,5280215,1.68,18.79,11.74,11.74,19178214460,11.75,11.75,19178214460 +두산에너빌리티,034020,29,22100,2,550,2.55,4835258,7772892,640561146,4835258,2.55,62.21,0.75,0.75,106495774550,0.75,0.75,106495774550 +스킨앤스킨,159910,30,782,2,162,26.13,4688084,62715,36410098,4688084,26.13,7475.22,12.88,12.88,3625300625,12.73,12.73,3625300625 diff --git a/top30/20241119/top30-av-20241119-113001.csv b/top30/20241119/top30-av-20241119-113001.csv new file mode 100644 index 000000000000..176e1647c45e --- /dev/null +++ b/top30/20241119/top30-av-20241119-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2460,5,-10,-0.40,73324219,183411776,496800000,73324219,-0.40,39.98,14.76,14.76,180440205565,14.76,14.76,180440205565 +휴림로봇,090710,2,1610,2,106,7.05,30575964,7983987,109623165,30575964,7.05,382.97,27.89,27.89,50569472857,28.65,28.65,50569472857 +삼부토건,001470,3,1151,5,-149,-11.46,22258909,27769784,223611824,22258909,-11.46,80.16,9.95,9.95,26063805460,10.13,10.13,26063805460 +KODEX 코스닥150선물인버스,251340,4,4025,2,85,2.16,20513441,49573112,68500000,20513441,2.16,41.38,29.95,29.95,81765241645,29.66,29.66,81765241645 +KODEX 코스닥150레버리지,233740,5,7400,5,-285,-3.71,17037210,36754028,188700000,17037210,-3.71,46.35,9.03,9.03,127963448720,9.16,9.16,127963448720 +삼성전자,005930,6,57000,2,300,0.53,16718525,48095232,5969782550,16718525,0.53,34.76,0.28,0.28,951092371700,0.28,0.28,951092371700 +대창,012800,7,1401,2,212,17.83,13210405,588290,91140499,13210405,17.83,2245.56,14.49,14.49,18309003901,14.34,14.34,18309003901 +우리기술,032820,8,2400,2,75,3.23,12763769,28077452,158859048,12763769,3.23,45.46,8.03,8.03,30405129295,7.97,7.97,30405129295 +아주IB투자,027360,9,3025,5,-10,-0.33,12589131,30350000,120945406,12589131,-0.33,41.48,10.41,10.41,39080948550,10.68,10.68,39080948550 +범양건영,002410,10,3025,2,275,10.00,12223180,0,24831982,12223180,10.00,0.00,49.22,49.22,37970801370,50.55,50.55,37970801370 +알에프시스템즈,474610,11,7190,5,-1090,-13.16,11605952,0,12582063,11605952,-13.16,0.00,92.24,92.24,84104805920,92.97,92.97,84104805920 +라이콤,388790,12,3915,2,165,4.40,10752313,12827614,29913930,10752313,4.40,83.82,35.94,35.94,42733916515,36.49,36.49,42733916515 +한국패러랠,168490,13,182,5,-11,-5.70,10519795,44623388,80020000,10519795,-5.70,23.57,13.15,13.15,1986261086,13.64,13.64,1986261086 +썸에이지,208640,14,382,5,-57,-12.98,10431595,55104384,139240254,10431595,-12.98,18.93,7.49,7.49,4209949191,7.91,7.91,4209949191 +KODEX 인버스,114800,15,4665,5,-10,-0.21,10415899,32569780,131800000,10415899,-0.21,31.98,7.90,7.90,48593162060,7.90,7.90,48593162060 +비에이치아이,083650,16,18280,2,2150,13.33,10355538,10471482,30944375,10355538,13.33,98.89,33.47,33.47,184573142190,32.63,32.63,184573142190 +SG,255220,17,3305,5,-350,-9.58,9321889,17464174,94372320,9321889,-9.58,53.38,9.88,9.88,31704158765,10.16,10.16,31704158765 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,97,5,-6,-5.83,8939465,12745803,1497000000,8939465,-5.83,70.14,0.60,0.60,869368707,0.60,0.60,869368707 +에스와이스틸텍,365330,19,8050,5,-230,-2.78,8794671,18240692,30610000,8794671,-2.78,48.21,28.73,28.73,71793440900,29.14,29.14,71793440900 +우리바이오,082850,20,3245,2,475,17.15,8737805,1312852,48456578,8737805,17.15,665.56,18.03,18.03,26962809230,17.15,17.15,26962809230 +에스오에스랩,464080,21,7830,2,310,4.12,8661101,5734006,17681830,8661101,4.12,151.05,48.98,48.98,69967932590,50.54,50.54,69967932590 +KODEX 레버리지,122630,22,14820,2,100,0.68,8405343,23598220,161650000,8405343,0.68,35.62,5.20,5.20,124321642845,5.19,5.19,124321642845 +위지윅스튜디오,299900,23,1480,2,188,14.55,7968877,744240,171048884,7968877,14.55,1070.74,4.66,4.66,11801837102,4.66,4.66,11801837102 +이브이첨단소재,131400,24,2295,2,315,15.91,7516845,309310,59589882,7516845,15.91,2430.20,12.61,12.61,17943035345,13.12,13.12,17943035345 +하나34호스팩,484130,25,2000,3,0,0.00,6801268,0,4520000,6801268,0.00,0.00,150.47,150.47,14018252936,155.07,155.07,14018252936 +휴마시스,205470,26,1954,5,-81,-3.98,6765268,46732828,129375009,6765268,-3.98,14.48,5.23,5.23,13408165789,5.30,5.30,13408165789 +유진로봇,056080,27,6940,2,510,7.93,5899031,868140,37512152,5899031,7.93,679.50,15.73,15.73,42920700820,16.49,16.49,42920700820 +루미르,474170,28,12260,2,600,5.15,5649208,5097940,17154696,5649208,5.15,110.81,32.93,32.93,71460805280,33.98,33.98,71460805280 +YG PLUS,037270,29,4470,2,375,9.16,5598494,1584352,63429410,5598494,9.16,353.36,8.83,8.83,24661339665,8.70,8.70,24661339665 +SG글로벌,001380,30,3610,2,40,1.12,5332080,28108410,44964143,5332080,1.12,18.97,11.86,11.86,19365918260,11.93,11.93,19365918260 diff --git a/top30/20241119/top30-av-20241119-114000.csv b/top30/20241119/top30-av-20241119-114000.csv new file mode 100644 index 000000000000..4921d50b1117 --- /dev/null +++ b/top30/20241119/top30-av-20241119-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2455,5,-15,-0.61,75386046,183411776,496800000,75386046,-0.61,41.10,15.17,15.17,185502103650,15.21,15.21,185502103650 +휴림로봇,090710,2,1599,2,95,6.32,30865566,7983987,109623165,30865566,6.32,386.59,28.16,28.16,51033555125,29.11,29.11,51033555125 +삼부토건,001470,3,1137,5,-163,-12.54,23214379,27769784,223611824,23214379,-12.54,83.60,10.38,10.38,27149059417,10.68,10.68,27149059417 +KODEX 코스닥150선물인버스,251340,4,4010,2,70,1.78,20938307,49573112,68500000,20938307,1.78,42.24,30.57,30.57,83472641565,30.39,30.39,83472641565 +KODEX 코스닥150레버리지,233740,5,7440,5,-245,-3.19,17843514,36754028,188700000,17843514,-3.19,48.55,9.46,9.46,133932532715,9.54,9.54,133932532715 +삼성전자,005930,6,56900,2,200,0.35,17185253,48095232,5969782550,17185253,0.35,35.73,0.29,0.29,977651920800,0.29,0.29,977651920800 +대창,012800,7,1345,2,156,13.12,14498183,588290,91140499,14498183,13.12,2464.46,15.91,15.91,20066823363,16.37,16.37,20066823363 +우리바이오,082850,8,3390,2,620,22.38,14227089,1312852,48456578,14227089,22.38,1083.68,29.36,29.36,45251414455,27.55,27.55,45251414455 +우리기술,032820,9,2385,2,60,2.58,12944911,28077452,158859048,12944911,2.58,46.10,8.15,8.15,30838317430,8.14,8.14,30838317430 +아주IB투자,027360,10,3020,5,-15,-0.49,12665619,30350000,120945406,12665619,-0.49,41.73,10.47,10.47,39312202180,10.76,10.76,39312202180 +범양건영,002410,11,2875,2,125,4.55,12554697,0,24831982,12554697,4.55,0.00,50.56,50.56,38941184110,54.55,54.55,38941184110 +알에프시스템즈,474610,12,7120,5,-1160,-14.01,12089192,0,12582063,12089192,-14.01,0.00,96.08,96.08,87644394870,97.83,97.83,87644394870 +라이콤,388790,13,3695,5,-55,-1.47,11559965,12827614,29913930,11559965,-1.47,90.12,38.64,38.64,45796907570,41.43,41.43,45796907570 +KODEX 인버스,114800,14,4660,5,-15,-0.32,11094678,32569780,131800000,11094678,-0.32,34.06,8.42,8.42,51756304200,8.43,8.43,51756304200 +썸에이지,208640,15,386,5,-53,-12.07,10664262,55104384,139240254,10664262,-12.07,19.35,7.66,7.66,4300052135,8.00,8.00,4300052135 +한국패러랠,168490,16,181,5,-12,-6.22,10619860,44623388,80020000,10619860,-6.22,23.80,13.27,13.27,2004392441,13.84,13.84,2004392441 +비에이치아이,083650,17,18460,2,2330,14.45,10591876,10471482,30944375,10591876,14.45,101.15,34.23,34.23,188945478130,33.08,33.08,188945478130 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,97,5,-6,-5.83,10003985,12745803,1497000000,10003985,-5.83,78.49,0.67,0.67,972627147,0.67,0.67,972627147 +오성첨단소재,052420,19,1572,2,152,10.70,9891045,1350907,86315192,9891045,10.70,732.18,11.46,11.46,14978467976,11.04,11.04,14978467976 +SG,255220,20,3300,5,-355,-9.71,9461877,17464174,94372320,9461877,-9.71,54.18,10.03,10.03,32166230975,10.33,10.33,32166230975 +에스와이스틸텍,365330,21,8030,5,-250,-3.02,8873523,18240692,30610000,8873523,-3.02,48.65,28.99,28.99,72426594180,29.47,29.47,72426594180 +에스오에스랩,464080,22,7860,2,340,4.52,8738764,5734006,17681830,8738764,4.52,152.40,49.42,49.42,70575933900,50.78,50.78,70575933900 +KODEX 레버리지,122630,23,14835,2,115,0.78,8536446,23598220,161650000,8536446,0.78,36.17,5.28,5.28,126264762350,5.27,5.27,126264762350 +위지윅스튜디오,299900,24,1461,2,169,13.08,8146974,744240,171048884,8146974,13.08,1094.67,4.76,4.76,12063893398,4.83,4.83,12063893398 +이브이첨단소재,131400,25,2290,2,310,15.66,7581268,309310,59589882,7581268,15.66,2451.03,12.72,12.72,18090555815,13.26,13.26,18090555815 +휴마시스,205470,26,1947,5,-88,-4.32,6892837,46732828,129375009,6892837,-4.32,14.75,5.33,5.33,13656646912,5.42,5.42,13656646912 +하나34호스팩,484130,27,2000,3,0,0.00,6806397,0,4520000,6806397,0.00,0.00,150.58,150.58,14028510951,155.18,155.18,14028510951 +YG PLUS,037270,28,4400,2,305,7.45,5995591,1584352,63429410,5995591,7.45,378.43,9.45,9.45,26414093665,9.46,9.46,26414093665 +유진로봇,056080,29,6950,2,520,8.09,5949501,868140,37512152,5949501,8.09,685.32,15.86,15.86,43271169550,16.60,16.60,43271169550 +루미르,474170,30,12250,2,590,5.06,5746836,5097940,17154696,5746836,5.06,112.73,33.50,33.50,72660594000,34.58,34.58,72660594000 diff --git a/top30/20241119/top30-av-20241119-115001.csv b/top30/20241119/top30-av-20241119-115001.csv new file mode 100644 index 000000000000..c7764042c7a8 --- /dev/null +++ b/top30/20241119/top30-av-20241119-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,78496275,183411776,496800000,78496275,-0.81,42.80,15.80,15.80,193122179490,15.87,15.87,193122179490 +휴림로봇,090710,2,1609,2,105,6.98,31207422,7983987,109623165,31207422,6.98,390.88,28.47,28.47,51582510745,29.24,29.24,51582510745 +삼부토건,001470,3,1137,5,-163,-12.54,23919397,27769784,223611824,23919397,-12.54,86.13,10.70,10.70,27945322994,10.99,10.99,27945322994 +KODEX 코스닥150선물인버스,251340,4,4005,2,65,1.65,21416856,49573112,68500000,21416856,1.65,43.20,31.27,31.27,85392217775,31.13,31.13,85392217775 +KODEX 코스닥150레버리지,233740,5,7450,5,-235,-3.06,18451786,36754028,188700000,18451786,-3.06,50.20,9.78,9.78,138450867605,9.85,9.85,138450867605 +우리바이오,082850,6,3445,2,675,24.37,17704512,1312852,48456578,17704512,24.37,1348.55,36.54,36.54,57010756895,34.15,34.15,57010756895 +삼성전자,005930,7,57000,2,300,0.53,17373965,48095232,5969782550,17373965,0.53,36.12,0.29,0.29,988400185200,0.29,0.29,988400185200 +대창,012800,8,1411,2,222,18.67,16165475,588290,91140499,16165475,18.67,2747.88,17.74,17.74,22398027103,17.42,17.42,22398027103 +오성첨단소재,052420,9,1584,2,164,11.55,13859537,1350907,86315192,13859537,11.55,1025.94,16.06,16.06,21184034302,15.49,15.49,21184034302 +우리기술,032820,10,2390,2,65,2.80,13038257,28077452,158859048,13038257,2.80,46.44,8.21,8.21,31061307160,8.18,8.18,31061307160 +범양건영,002410,11,2930,2,180,6.55,13017173,0,24831982,13017173,6.55,0.00,52.42,52.42,40280882600,55.36,55.36,40280882600 +알에프시스템즈,474610,12,7460,5,-820,-9.90,12804620,0,12582063,12804620,-9.90,0.00,101.77,101.77,92993955030,99.07,99.07,92993955030 +아주IB투자,027360,13,3055,2,20,0.66,12727795,30350000,120945406,12727795,0.66,41.94,10.52,10.52,39500501095,10.69,10.69,39500501095 +라이콤,388790,14,3660,5,-90,-2.40,12062575,12827614,29913930,12062575,-2.40,94.04,40.32,40.32,47634071325,43.51,43.51,47634071325 +KODEX 인버스,114800,15,4650,5,-25,-0.53,11451492,32569780,131800000,11451492,-0.53,35.16,8.69,8.69,53417439675,8.72,8.72,53417439675 +비에이치아이,083650,16,18610,2,2480,15.38,10833996,10471482,30944375,10833996,15.38,103.46,35.01,35.01,193453418700,33.59,33.59,193453418700 +썸에이지,208640,17,386,5,-53,-12.07,10812933,55104384,139240254,10812933,-12.07,19.62,7.77,7.77,4357159833,8.11,8.11,4357159833 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,97,5,-6,-5.83,10760293,12745803,1497000000,10760293,-5.83,84.42,0.72,0.72,1045989023,0.72,0.72,1045989023 +한국패러랠,168490,19,180,5,-13,-6.74,10756697,44623388,80020000,10756697,-6.74,24.11,13.44,13.44,2029068083,14.09,14.09,2029068083 +SG,255220,20,3280,5,-375,-10.26,9622696,17464174,94372320,9622696,-10.26,55.10,10.20,10.20,32695818960,10.56,10.56,32695818960 +에스와이스틸텍,365330,21,8020,5,-260,-3.14,8901919,18240692,30610000,8901919,-3.14,48.80,29.08,29.08,72654475270,29.60,29.60,72654475270 +KODEX 레버리지,122630,22,14860,2,140,0.95,8798151,23598220,161650000,8798151,0.95,37.28,5.44,5.44,130151367165,5.42,5.42,130151367165 +에스오에스랩,464080,23,7840,2,320,4.26,8772697,5734006,17681830,8772697,4.26,152.99,49.61,49.61,70841757970,51.10,51.10,70841757970 +위지윅스튜디오,299900,24,1475,2,183,14.16,8288654,744240,171048884,8288654,14.16,1113.71,4.85,4.85,12271430599,4.86,4.86,12271430599 +이브이첨단소재,131400,25,2275,2,295,14.90,7689596,309310,59589882,7689596,14.90,2486.05,12.90,12.90,18337543730,13.53,13.53,18337543730 +휴마시스,205470,26,1942,5,-93,-4.57,6949006,46732828,129375009,6949006,-4.57,14.87,5.37,5.37,13765659644,5.48,5.48,13765659644 +하나34호스팩,484130,27,2000,3,0,0.00,6818166,0,4520000,6818166,0.00,0.00,150.84,150.84,14052050441,155.44,155.44,14052050441 +YG PLUS,037270,28,4395,2,300,7.33,6100595,1584352,63429410,6100595,7.33,385.05,9.62,9.62,26874611695,9.64,9.64,26874611695 +유진로봇,056080,29,6970,2,540,8.40,5973411,868140,37512152,5973411,8.40,688.07,15.92,15.92,43437430030,16.61,16.61,43437430030 +루미르,474170,30,12290,2,630,5.40,5809231,5097940,17154696,5809231,5.40,113.95,33.86,33.86,73423355530,34.83,34.83,73423355530 diff --git a/top30/20241119/top30-av-20241119-120000.csv b/top30/20241119/top30-av-20241119-120000.csv new file mode 100644 index 000000000000..8a6ad3088d00 --- /dev/null +++ b/top30/20241119/top30-av-20241119-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,82547122,183411776,496800000,82547122,-0.81,45.01,16.62,16.62,203027351065,16.68,16.68,203027351065 +휴림로봇,090710,2,1592,2,88,5.85,31585915,7983987,109623165,31585915,5.85,395.62,28.81,28.81,52186373462,29.90,29.90,52186373462 +오성첨단소재,052420,3,1717,2,297,20.92,27169045,1350907,86315192,27169045,20.92,2011.17,31.48,31.48,43747741344,29.52,29.52,43747741344 +우리바이오,082850,4,3600,1,830,29.96,24919912,1312852,48456578,24919912,29.96,1898.15,51.43,51.43,82925347180,47.54,47.54,82925347180 +삼부토건,001470,5,1122,5,-178,-13.69,24602170,27769784,223611824,24602170,-13.69,88.59,11.00,11.00,28715470133,11.45,11.45,28715470133 +KODEX 코스닥150선물인버스,251340,6,4005,2,65,1.65,21728508,49573112,68500000,21728508,1.65,43.83,31.72,31.72,86640912520,31.58,31.58,86640912520 +KODEX 코스닥150레버리지,233740,7,7440,5,-245,-3.19,18887799,36754028,188700000,18887799,-3.19,51.39,10.01,10.01,141696607345,10.09,10.09,141696607345 +삼성전자,005930,8,57000,2,300,0.53,17658067,48095232,5969782550,17658067,0.53,36.71,0.30,0.30,1004589643900,0.30,0.30,1004589643900 +대창,012800,9,1387,2,198,16.65,16762430,588290,91140499,16762430,16.65,2849.35,18.39,18.39,23232459954,18.38,18.38,23232459954 +범양건영,002410,10,2905,2,155,5.64,13134501,0,24831982,13134501,5.64,0.00,52.89,52.89,40624183080,56.32,56.32,40624183080 +알에프시스템즈,474610,11,7510,5,-770,-9.30,13121549,0,12582063,13121549,-9.30,0.00,104.29,104.29,95346237040,100.90,100.90,95346237040 +우리기술,032820,12,2395,2,70,3.01,13117968,28077452,158859048,13117968,3.01,46.72,8.26,8.26,31251804765,8.21,8.21,31251804765 +아주IB투자,027360,13,3035,3,0,0.00,12789228,30350000,120945406,12789228,0.00,42.14,10.57,10.57,39687130850,10.81,10.81,39687130850 +라이콤,388790,14,3595,5,-155,-4.13,12452395,12827614,29913930,12452395,-4.13,97.07,41.63,41.63,49035052985,45.60,45.60,49035052985 +KODEX 인버스,114800,15,4650,5,-25,-0.53,11726078,32569780,131800000,11726078,-0.53,36.00,8.90,8.90,54694372040,8.92,8.92,54694372040 +한국패러랠,168490,16,180,5,-13,-6.74,10994489,44623388,80020000,10994489,-6.74,24.64,13.74,13.74,2071853596,14.38,14.38,2071853596 +비에이치아이,083650,17,18540,2,2410,14.94,10934909,10471482,30944375,10934909,14.94,104.43,35.34,35.34,195326962400,34.05,34.05,195326962400 +썸에이지,208640,18,384,5,-55,-12.53,10908850,55104384,139240254,10908850,-12.53,19.80,7.83,7.83,4393942389,8.22,8.22,4393942389 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,97,5,-6,-5.83,10800295,12745803,1497000000,10800295,-5.83,84.74,0.72,0.72,1049869217,0.72,0.72,1049869217 +SG,255220,20,3275,5,-380,-10.40,9776459,17464174,94372320,9776459,-10.40,55.98,10.36,10.36,33200010155,10.74,10.74,33200010155 +KODEX 레버리지,122630,21,14870,2,150,1.02,9193349,23598220,161650000,9193349,1.02,38.96,5.69,5.69,136030466025,5.66,5.66,136030466025 +에스와이스틸텍,365330,22,7980,5,-300,-3.62,8987660,18240692,30610000,8987660,-3.62,49.27,29.36,29.36,73339923560,30.02,30.02,73339923560 +에스오에스랩,464080,23,7840,2,320,4.26,8854773,5734006,17681830,8854773,4.26,154.43,50.08,50.08,71482017980,51.56,51.56,71482017980 +위지윅스튜디오,299900,24,1456,2,164,12.69,8507065,744240,171048884,8507065,12.69,1143.05,4.97,4.97,12589527946,5.06,5.06,12589527946 +이브이첨단소재,131400,25,2295,2,315,15.91,7785008,309310,59589882,7785008,15.91,2516.90,13.06,13.06,18555479895,13.57,13.57,18555479895 +휴마시스,205470,26,1949,5,-86,-4.23,7070246,46732828,129375009,7070246,-4.23,15.13,5.46,5.46,14001118459,5.55,5.55,14001118459 +하나34호스팩,484130,27,2000,3,0,0.00,6838266,0,4520000,6838266,0.00,0.00,151.29,151.29,14092250606,155.89,155.89,14092250606 +YG PLUS,037270,28,4350,2,255,6.23,6297724,1584352,63429410,6297724,6.23,397.50,9.93,9.93,27736918685,10.05,10.05,27736918685 +화일약품,061250,29,1394,2,191,15.88,6110600,211326,82874653,6110600,15.88,2891.55,7.37,7.37,8193415592,7.09,7.09,8193415592 +유진로봇,056080,30,6910,2,480,7.47,6011607,868140,37512152,6011607,7.47,692.47,16.03,16.03,43701328710,16.86,16.86,43701328710 diff --git a/top30/20241119/top30-av-20241119-121001.csv b/top30/20241119/top30-av-20241119-121001.csv new file mode 100644 index 000000000000..f4cd4ba36680 --- /dev/null +++ b/top30/20241119/top30-av-20241119-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,84009110,183411776,496800000,84009110,-0.81,45.80,16.91,16.91,206608919760,16.97,16.97,206608919760 +오성첨단소재,052420,2,1747,2,327,23.03,32152870,1350907,86315192,32152870,23.03,2380.09,37.25,37.25,52432257080,34.77,34.77,52432257080 +휴림로봇,090710,3,1581,2,77,5.12,32051736,7983987,109623165,32051736,5.12,401.45,29.24,29.24,52924264303,30.54,30.54,52924264303 +삼부토건,001470,4,1112,5,-188,-14.46,25672068,27769784,223611824,25672068,-14.46,92.45,11.48,11.48,29911977585,12.03,12.03,29911977585 +우리바이오,082850,5,3600,1,830,29.96,25056704,1312852,48456578,25056704,29.96,1908.57,51.71,51.71,83417798380,47.82,47.82,83417798380 +KODEX 코스닥150선물인버스,251340,6,4015,2,75,1.90,22232813,49573112,68500000,22232813,1.90,44.85,32.46,32.46,88666016630,32.24,32.24,88666016630 +KODEX 코스닥150레버리지,233740,7,7420,5,-265,-3.45,19557467,36754028,188700000,19557467,-3.45,53.21,10.36,10.36,146661273270,10.47,10.47,146661273270 +삼성전자,005930,8,56900,2,200,0.35,18230192,48095232,5969782550,18230192,0.35,37.90,0.31,0.31,1037172242800,0.31,0.31,1037172242800 +대창,012800,9,1383,2,194,16.32,17110097,588290,91140499,17110097,16.32,2908.45,18.77,18.77,23715556592,18.81,18.81,23715556592 +알에프시스템즈,474610,10,7400,5,-880,-10.63,13507381,0,12582063,13507381,-10.63,0.00,107.35,107.35,98166940760,105.43,105.43,98166940760 +우리기술,032820,11,2405,2,80,3.44,13292745,28077452,158859048,13292745,3.44,47.34,8.37,8.37,31671209895,8.29,8.29,31671209895 +범양건영,002410,12,2935,2,185,6.73,13191118,0,24831982,13191118,6.73,0.00,53.12,53.12,40789846025,55.97,55.97,40789846025 +아주IB투자,027360,13,3020,5,-15,-0.49,12837030,30350000,120945406,12837030,-0.49,42.30,10.61,10.61,39831577795,10.91,10.91,39831577795 +라이콤,388790,14,3605,5,-145,-3.87,12582361,12827614,29913930,12582361,-3.87,98.09,42.06,42.06,49504578385,45.91,45.91,49504578385 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,12341801,12745803,1497000000,12341801,-5.83,96.83,0.82,0.82,1199395301,0.83,0.83,1199395301 +KODEX 인버스,114800,16,4655,5,-20,-0.43,12035501,32569780,131800000,12035501,-0.43,36.95,9.13,9.13,56134760310,9.15,9.15,56134760310 +한국패러랠,168490,17,179,5,-14,-7.25,11155395,44623388,80020000,11155395,-7.25,25.00,13.94,13.94,2100681920,14.67,14.67,2100681920 +비에이치아이,083650,18,18580,2,2450,15.19,11032679,10471482,30944375,11032679,15.19,105.36,35.65,35.65,197137314960,34.29,34.29,197137314960 +썸에이지,208640,19,385,5,-54,-12.30,11008106,55104384,139240254,11008106,-12.30,19.98,7.91,7.91,4432279448,8.27,8.27,4432279448 +SG,255220,20,3270,5,-385,-10.53,9914836,17464174,94372320,9914836,-10.53,56.77,10.51,10.51,33653307150,10.91,10.91,33653307150 +KODEX 레버리지,122630,21,14850,2,130,0.88,9537143,23598220,161650000,9537143,0.88,40.41,5.90,5.90,141139722845,5.88,5.88,141139722845 +에스와이스틸텍,365330,22,7960,5,-320,-3.86,9024346,18240692,30610000,9024346,-3.86,49.47,29.48,29.48,73632764590,30.22,30.22,73632764590 +에스오에스랩,464080,23,7920,2,400,5.32,8913881,5734006,17681830,8913881,5.32,155.46,50.41,50.41,71947068950,51.38,51.38,71947068950 +위지윅스튜디오,299900,24,1453,2,161,12.46,8559826,744240,171048884,8559826,12.46,1150.14,5.00,5.00,12666355367,5.10,5.10,12666355367 +화일약품,061250,25,1411,2,208,17.29,8491734,211326,82874653,8491734,17.29,4018.31,10.25,10.25,11577795522,9.90,9.90,11577795522 +이브이첨단소재,131400,26,2280,2,300,15.15,7823132,309310,59589882,7823132,15.15,2529.22,13.13,13.13,18642641880,13.72,13.72,18642641880 +휴마시스,205470,27,1939,5,-96,-4.72,7150457,46732828,129375009,7150457,-4.72,15.30,5.53,5.53,14156510087,5.64,5.64,14156510087 +하나34호스팩,484130,28,2000,3,0,0.00,6854131,0,4520000,6854131,0.00,0.00,151.64,151.64,14123985601,156.24,156.24,14123985601 +YG PLUS,037270,29,4385,2,290,7.08,6384308,1584352,63429410,6384308,7.08,402.96,10.07,10.07,28116022945,10.11,10.11,28116022945 +유진로봇,056080,30,6920,2,490,7.62,6027012,868140,37512152,6027012,7.62,694.24,16.07,16.07,43807482310,16.88,16.88,43807482310 diff --git a/top30/20241119/top30-av-20241119-122001.csv b/top30/20241119/top30-av-20241119-122001.csv new file mode 100644 index 000000000000..ddb473b982ee --- /dev/null +++ b/top30/20241119/top30-av-20241119-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,84544986,183411776,496800000,84544986,-0.81,46.10,17.02,17.02,207921954840,17.08,17.08,207921954840 +오성첨단소재,052420,2,1712,2,292,20.56,35788737,1350907,86315192,35788737,20.56,2649.24,41.46,41.46,58716996162,39.73,39.73,58716996162 +휴림로봇,090710,3,1596,2,92,6.12,32265648,7983987,109623165,32265648,6.12,404.13,29.43,29.43,53264359034,30.44,30.44,53264359034 +삼부토건,001470,4,1119,5,-181,-13.92,26174442,27769784,223611824,26174442,-13.92,94.26,11.71,11.71,30473858092,12.18,12.18,30473858092 +우리바이오,082850,5,3600,1,830,29.96,25604492,1312852,48456578,25604492,29.96,1950.30,52.84,52.84,85389835180,48.95,48.95,85389835180 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,22747793,49573112,68500000,22747793,2.03,45.89,33.21,33.21,90736190805,32.95,32.95,90736190805 +KODEX 코스닥150레버리지,233740,7,7405,5,-280,-3.64,19993558,36754028,188700000,19993558,-3.64,54.40,10.60,10.60,149888486480,10.73,10.73,149888486480 +삼성전자,005930,8,56800,2,100,0.18,18563703,48095232,5969782550,18563703,0.18,38.60,0.31,0.31,1056106933800,0.31,0.31,1056106933800 +대창,012800,9,1386,2,197,16.57,17377889,588290,91140499,17377889,16.57,2953.97,19.07,19.07,24086302833,19.07,19.07,24086302833 +알에프시스템즈,474610,10,7310,5,-970,-11.71,13683118,0,12582063,13683118,-11.71,0.00,108.75,108.75,99461455030,108.14,108.14,99461455030 +범양건영,002410,11,2980,2,230,8.36,13618124,0,24831982,13618124,8.36,0.00,54.84,54.84,42074097135,56.86,56.86,42074097135 +우리기술,032820,12,2410,2,85,3.66,13555736,28077452,158859048,13555736,3.66,48.28,8.53,8.53,32304709625,8.44,8.44,32304709625 +아주IB투자,027360,13,2970,5,-65,-2.14,13292228,30350000,120945406,13292228,-2.14,43.80,10.99,10.99,41191143035,11.47,11.47,41191143035 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,97,5,-6,-5.83,13251127,12745803,1497000000,13251127,-5.83,103.96,0.89,0.89,1287599920,0.89,0.89,1287599920 +라이콤,388790,15,3610,5,-140,-3.73,12686170,12827614,29913930,12686170,-3.73,98.90,42.41,42.41,49878868590,46.19,46.19,49878868590 +KODEX 인버스,114800,16,4655,5,-20,-0.43,12236185,32569780,131800000,12236185,-0.43,37.57,9.28,9.28,57068962170,9.30,9.30,57068962170 +한국패러랠,168490,17,177,5,-16,-8.29,11606808,44623388,80020000,11606808,-8.29,26.01,14.50,14.50,2180946284,15.40,15.40,2180946284 +비에이치아이,083650,18,18390,2,2260,14.01,11372268,10471482,30944375,11372268,14.01,108.60,36.75,36.75,203459905490,35.75,35.75,203459905490 +썸에이지,208640,19,384,5,-55,-12.53,11065105,55104384,139240254,11065105,-12.53,20.08,7.95,7.95,4454151332,8.33,8.33,4454151332 +SG,255220,20,3270,5,-385,-10.53,10084768,17464174,94372320,10084768,-10.53,57.75,10.69,10.69,34208627575,11.09,11.09,34208627575 +화일약품,061250,21,1380,2,177,14.71,9688805,211326,82874653,9688805,14.71,4584.77,11.69,11.69,13254694133,11.59,11.59,13254694133 +KODEX 레버리지,122630,22,14865,2,145,0.99,9652113,23598220,161650000,9652113,0.99,40.90,5.97,5.97,142846875360,5.94,5.94,142846875360 +에스오에스랩,464080,23,8100,2,580,7.71,9402716,5734006,17681830,9402716,7.71,163.98,53.18,53.18,75875847920,52.98,52.98,75875847920 +에스와이스틸텍,365330,24,7960,5,-320,-3.86,9097452,18240692,30610000,9097452,-3.86,49.87,29.72,29.72,74213737390,30.46,30.46,74213737390 +위지윅스튜디오,299900,25,1441,2,149,11.53,8774756,744240,171048884,8774756,11.53,1179.02,5.13,5.13,12976928406,5.26,5.26,12976928406 +이브이첨단소재,131400,26,2285,2,305,15.40,7843967,309310,59589882,7843967,15.40,2535.96,13.16,13.16,18690174155,13.73,13.73,18690174155 +휴마시스,205470,27,1933,5,-102,-5.01,7235134,46732828,129375009,7235134,-5.01,15.48,5.59,5.59,14320197548,5.73,5.73,14320197548 +하나34호스팩,484130,28,2000,3,0,0.00,6860846,0,4520000,6860846,0.00,0.00,151.79,151.79,14137415616,156.39,156.39,14137415616 +스킨앤스킨,159910,29,801,2,181,29.19,6636685,62715,36410098,6636685,29.19,9999.99,18.23,18.23,5185138602,17.78,17.78,5185138602 +YG PLUS,037270,30,4365,2,270,6.59,6448346,1584352,63429410,6448346,6.59,407.00,10.17,10.17,28395393380,10.26,10.26,28395393380 diff --git a/top30/20241119/top30-av-20241119-123000.csv b/top30/20241119/top30-av-20241119-123000.csv new file mode 100644 index 000000000000..0b5b537fa852 --- /dev/null +++ b/top30/20241119/top30-av-20241119-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,86366313,183411776,496800000,86366313,-0.81,47.09,17.38,17.38,212384174035,17.45,17.45,212384174035 +오성첨단소재,052420,2,1714,2,294,20.70,38525142,1350907,86315192,38525142,20.70,2851.80,44.63,44.63,63397413599,42.85,42.85,63397413599 +휴림로봇,090710,3,1605,2,101,6.72,32526330,7983987,109623165,32526330,6.72,407.39,29.67,29.67,53681405180,30.51,30.51,53681405180 +삼부토건,001470,4,1115,5,-185,-14.23,27236763,27769784,223611824,27236763,-14.23,98.08,12.18,12.18,31655125610,12.70,12.70,31655125610 +우리바이오,082850,5,3600,1,830,29.96,26418426,1312852,48456578,26418426,29.96,2012.29,54.52,54.52,88319997580,50.63,50.63,88319997580 +KODEX 코스닥150선물인버스,251340,6,4025,2,85,2.16,23066294,49573112,68500000,23066294,2.16,46.53,33.67,33.67,92018165400,33.37,33.37,92018165400 +KODEX 코스닥150레버리지,233740,7,7390,5,-295,-3.84,20782568,36754028,188700000,20782568,-3.84,56.55,11.01,11.01,155712339680,11.17,11.17,155712339680 +삼성전자,005930,8,56600,5,-100,-0.18,19103446,48095232,5969782550,19103446,-0.18,39.72,0.32,0.32,1086733816200,0.32,0.32,1086733816200 +대창,012800,9,1368,2,179,15.05,17600361,588290,91140499,17600361,15.05,2991.78,19.31,19.31,24391502207,19.56,19.56,24391502207 +범양건영,002410,10,3000,2,250,9.09,14165213,0,24831982,14165213,9.09,0.00,57.04,57.04,43752388310,58.73,58.73,43752388310 +알에프시스템즈,474610,11,7340,5,-940,-11.35,13882818,0,12582063,13882818,-11.35,0.00,110.34,110.34,100939282500,109.30,109.30,100939282500 +우리기술,032820,12,2405,2,80,3.44,13832114,28077452,158859048,13832114,3.44,49.26,8.71,8.71,32971670775,8.63,8.63,32971670775 +아주IB투자,027360,13,2990,5,-45,-1.48,13381842,30350000,120945406,13381842,-1.48,44.09,11.06,11.06,41458696685,11.46,11.46,41458696685 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,97,5,-6,-5.83,13276486,12745803,1497000000,13276486,-5.83,104.16,0.89,0.89,1290059743,0.89,0.89,1290059743 +라이콤,388790,15,3605,5,-145,-3.87,12813616,12827614,29913930,12813616,-3.87,99.89,42.83,42.83,50339275505,46.68,46.68,50339275505 +KODEX 인버스,114800,16,4655,5,-20,-0.43,12494651,32569780,131800000,12494651,-0.43,38.36,9.48,9.48,58272120280,9.50,9.50,58272120280 +한국패러랠,168490,17,178,5,-15,-7.77,11835642,44623388,80020000,11835642,-7.77,26.52,14.79,14.79,2221274958,15.59,15.59,2221274958 +비에이치아이,083650,18,18410,2,2280,14.14,11475236,10471482,30944375,11475236,14.14,109.59,37.08,37.08,205355361830,36.05,36.05,205355361830 +썸에이지,208640,19,384,5,-55,-12.53,11170969,55104384,139240254,11170969,-12.53,20.27,8.02,8.02,4494938833,8.41,8.41,4494938833 +화일약품,061250,20,1399,2,196,16.29,10533478,211326,82874653,10533478,16.29,4984.47,12.71,12.71,14420590478,12.44,12.44,14420590478 +SG,255220,21,3255,5,-400,-10.94,10456897,17464174,94372320,10456897,-10.94,59.88,11.08,11.08,35419016925,11.53,11.53,35419016925 +에스오에스랩,464080,22,7990,2,470,6.25,9807551,5734006,17681830,9807551,6.25,171.04,55.47,55.47,79142932510,56.02,56.02,79142932510 +KODEX 레버리지,122630,23,14865,2,145,0.99,9799010,23598220,161650000,9799010,0.99,41.52,6.06,6.06,145029580980,6.04,6.04,145029580980 +에스와이스틸텍,365330,24,7980,5,-300,-3.62,9156721,18240692,30610000,9156721,-3.62,50.20,29.91,29.91,74685601380,30.58,30.58,74685601380 +위지윅스튜디오,299900,25,1451,2,159,12.31,8843026,744240,171048884,8843026,12.31,1188.20,5.17,5.17,13075216386,5.27,5.27,13075216386 +이브이첨단소재,131400,26,2265,2,285,14.39,7891716,309310,59589882,7891716,14.39,2551.39,13.24,13.24,18798666815,13.93,13.93,18798666815 +휴마시스,205470,27,1931,5,-104,-5.11,7576085,46732828,129375009,7576085,-5.11,16.21,5.86,5.86,14975488115,5.99,5.99,14975488115 +스킨앤스킨,159910,28,784,2,164,26.45,6919522,62715,36410098,6919522,26.45,9999.99,19.00,19.00,5407368321,18.94,18.94,5407368321 +하나34호스팩,484130,29,2000,3,0,0.00,6867210,0,4520000,6867210,0.00,0.00,151.93,151.93,14150151206,156.53,156.53,14150151206 +YG PLUS,037270,30,4380,2,285,6.96,6526841,1584352,63429410,6526841,6.96,411.96,10.29,10.29,28738339445,10.34,10.34,28738339445 diff --git a/top30/20241119/top30-av-20241119-124001.csv b/top30/20241119/top30-av-20241119-124001.csv new file mode 100644 index 000000000000..d24a745aa501 --- /dev/null +++ b/top30/20241119/top30-av-20241119-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,87017828,183411776,496800000,87017828,-0.81,47.44,17.52,17.52,213980325580,17.58,17.58,213980325580 +오성첨단소재,052420,2,1716,2,296,20.85,40016441,1350907,86315192,40016441,20.85,2962.19,46.36,46.36,65956547623,44.53,44.53,65956547623 +휴림로봇,090710,3,1623,2,119,7.91,33169795,7983987,109623165,33169795,7.91,415.45,30.26,30.26,54724391115,30.76,30.76,54724391115 +삼부토건,001470,4,1122,5,-178,-13.69,28228098,27769784,223611824,28228098,-13.69,101.65,12.62,12.62,32755905598,13.06,13.06,32755905598 +우리바이오,082850,5,3600,1,830,29.96,26468991,1312852,48456578,26468991,29.96,2016.14,54.62,54.62,88502031580,50.73,50.73,88502031580 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,23301890,49573112,68500000,23301890,2.03,47.01,34.02,34.02,92965465150,33.76,33.76,92965465150 +KODEX 코스닥150레버리지,233740,7,7395,5,-290,-3.77,21094713,36754028,188700000,21094713,-3.77,57.39,11.18,11.18,158021267305,11.32,11.32,158021267305 +삼성전자,005930,8,56700,3,0,0.00,19568712,48095232,5969782550,19568712,0.00,40.69,0.33,0.33,1113104250600,0.33,0.33,1113104250600 +대창,012800,9,1363,2,174,14.63,17806645,588290,91140499,17806645,14.63,3026.85,19.54,19.54,24673106731,19.86,19.86,24673106731 +범양건영,002410,10,3025,2,275,10.00,14302548,0,24831982,14302548,10.00,0.00,57.60,57.60,44166385745,58.80,58.80,44166385745 +알에프시스템즈,474610,11,7300,5,-980,-11.84,14041963,0,12582063,14041963,-11.84,0.00,111.60,111.60,102088681970,111.15,111.15,102088681970 +우리기술,032820,12,2405,2,80,3.44,13988761,28077452,158859048,13988761,3.44,49.82,8.81,8.81,33348676750,8.73,8.73,33348676750 +아주IB투자,027360,13,3010,5,-25,-0.82,13430803,30350000,120945406,13430803,-0.82,44.25,11.10,11.10,41605938000,11.43,11.43,41605938000 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,97,5,-6,-5.83,13291616,12745803,1497000000,13291616,-5.83,104.28,0.89,0.89,1291527353,0.89,0.89,1291527353 +라이콤,388790,15,3585,5,-165,-4.40,12902883,12827614,29913930,12902883,-4.40,100.59,43.13,43.13,50659361700,47.24,47.24,50659361700 +KODEX 인버스,114800,16,4655,5,-20,-0.43,12737905,32569780,131800000,12737905,-0.43,39.11,9.66,9.66,59404457170,9.68,9.68,59404457170 +한국패러랠,168490,17,175,5,-18,-9.33,12229921,44623388,80020000,12229921,-9.33,27.41,15.28,15.28,2290961251,16.36,16.36,2290961251 +비에이치아이,083650,18,18720,2,2590,16.06,11629867,10471482,30944375,11629867,16.06,111.06,37.58,37.58,208225396920,35.95,35.95,208225396920 +썸에이지,208640,19,387,5,-52,-11.85,11322705,55104384,139240254,11322705,-11.85,20.55,8.13,8.13,4553634494,8.45,8.45,4553634494 +화일약품,061250,20,1381,2,178,14.80,10919214,211326,82874653,10919214,14.80,5167.00,13.18,13.18,14956324709,13.07,13.07,14956324709 +SG,255220,21,3270,5,-385,-10.53,10581798,17464174,94372320,10581798,-10.53,60.59,11.21,11.21,35826698935,11.61,11.61,35826698935 +KODEX 레버리지,122630,22,14855,2,135,0.92,10042812,23598220,161650000,10042812,0.92,42.56,6.21,6.21,148654494955,6.19,6.19,148654494955 +에스오에스랩,464080,23,7920,2,400,5.32,9985251,5734006,17681830,9985251,5.32,174.14,56.47,56.47,80561262400,57.53,57.53,80561262400 +에스와이스틸텍,365330,24,8070,5,-210,-2.54,9217970,18240692,30610000,9217970,-2.54,50.54,30.11,30.11,75178249090,30.43,30.43,75178249090 +위지윅스튜디오,299900,25,1454,2,162,12.54,8937198,744240,171048884,8937198,12.54,1200.85,5.22,5.22,13211988458,5.31,5.31,13211988458 +이브이첨단소재,131400,26,2270,2,290,14.65,7990817,309310,59589882,7990817,14.65,2583.43,13.41,13.41,19022880355,14.06,14.06,19022880355 +휴마시스,205470,27,1928,5,-107,-5.26,7642408,46732828,129375009,7642408,-5.26,16.35,5.91,5.91,15103475837,6.06,6.06,15103475837 +스킨앤스킨,159910,28,782,2,162,26.13,7010168,62715,36410098,7010168,26.13,9999.99,19.25,19.25,5478139476,19.24,19.24,5478139476 +하나34호스팩,484130,29,2000,3,0,0.00,6872582,0,4520000,6872582,0.00,0.00,152.05,152.05,14160895291,156.65,156.65,14160895291 +YG PLUS,037270,30,4360,2,265,6.47,6667583,1584352,63429410,6667583,6.47,420.84,10.51,10.51,29351884605,10.61,10.61,29351884605 diff --git a/top30/20241119/top30-av-20241119-125000.csv b/top30/20241119/top30-av-20241119-125000.csv new file mode 100644 index 000000000000..2bd5215bd90d --- /dev/null +++ b/top30/20241119/top30-av-20241119-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2455,5,-15,-0.61,87635987,183411776,496800000,87635987,-0.61,47.78,17.64,17.64,215494853715,17.67,17.67,215494853715 +오성첨단소재,052420,2,1706,2,286,20.14,40739166,1350907,86315192,40739166,20.14,3015.69,47.20,47.20,67192136330,45.63,45.63,67192136330 +휴림로봇,090710,3,1616,2,112,7.45,33567141,7983987,109623165,33567141,7.45,420.43,30.62,30.62,55367404451,31.25,31.25,55367404451 +삼부토건,001470,4,1078,5,-222,-17.08,30508349,27769784,223611824,30508349,-17.08,109.86,13.64,13.64,35249409860,14.62,14.62,35249409860 +우리바이오,082850,5,3600,1,830,29.96,26504611,1312852,48456578,26504611,29.96,2018.86,54.70,54.70,88630263580,50.81,50.81,88630263580 +KODEX 코스닥150선물인버스,251340,6,4025,2,85,2.16,23582656,49573112,68500000,23582656,2.16,47.57,34.43,34.43,94094646715,34.13,34.13,94094646715 +KODEX 코스닥150레버리지,233740,7,7380,5,-305,-3.97,21490302,36754028,188700000,21490302,-3.97,58.47,11.39,11.39,160945309515,11.56,11.56,160945309515 +삼성전자,005930,8,56500,5,-200,-0.35,20038356,48095232,5969782550,20038356,-0.35,41.66,0.34,0.34,1139687923200,0.34,0.34,1139687923200 +대창,012800,9,1424,2,235,19.76,19156512,588290,91140499,19156512,19.76,3256.30,21.02,21.02,26577914508,20.48,20.48,26577914508 +범양건영,002410,10,2995,2,245,8.91,14502094,0,24831982,14502094,8.91,0.00,58.40,58.40,44776099880,60.21,60.21,44776099880 +우리기술,032820,11,2410,2,85,3.66,14356197,28077452,158859048,14356197,3.66,51.13,9.04,9.04,34236127080,8.94,8.94,34236127080 +알에프시스템즈,474610,12,7280,5,-1000,-12.08,14245244,0,12582063,14245244,-12.08,0.00,113.22,113.22,103579001200,113.08,113.08,103579001200 +아주IB투자,027360,13,3030,5,-5,-0.16,13516187,30350000,120945406,13516187,-0.16,44.53,11.18,11.18,41863126610,11.42,11.42,41863126610 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,97,5,-6,-5.83,13436899,12745803,1497000000,13436899,-5.83,105.42,0.90,0.90,1305506751,0.90,0.90,1305506751 +라이콤,388790,15,3590,5,-160,-4.27,12991222,12827614,29913930,12991222,-4.27,101.28,43.43,43.43,50975431710,47.47,47.47,50975431710 +KODEX 인버스,114800,16,4660,5,-15,-0.32,12851066,32569780,131800000,12851066,-0.32,39.46,9.75,9.75,59931226740,9.76,9.76,59931226740 +한국패러랠,168490,17,176,5,-17,-8.81,12420814,44623388,80020000,12420814,-8.81,27.83,15.52,15.52,2324588162,16.51,16.51,2324588162 +비에이치아이,083650,18,18500,2,2370,14.69,11765210,10471482,30944375,11765210,14.69,112.35,38.02,38.02,210741391390,36.81,36.81,210741391390 +썸에이지,208640,19,386,5,-53,-12.07,11573110,55104384,139240254,11573110,-12.07,21.00,8.31,8.31,4650310089,8.65,8.65,4650310089 +화일약품,061250,20,1368,2,165,13.72,11268630,211326,82874653,11268630,13.72,5332.34,13.60,13.60,15435524030,13.61,13.61,15435524030 +SG,255220,21,3290,5,-365,-9.99,10754053,17464174,94372320,10754053,-9.99,61.58,11.40,11.40,36393263550,11.72,11.72,36393263550 +KODEX 레버리지,122630,22,14835,2,115,0.78,10160356,23598220,161650000,10160356,0.78,43.06,6.29,6.29,150399881225,6.27,6.27,150399881225 +에스오에스랩,464080,23,7830,2,310,4.12,10107561,5734006,17681830,10107561,4.12,176.27,57.16,57.16,81525170120,58.88,58.88,81525170120 +에스와이스틸텍,365330,24,8100,5,-180,-2.17,9398945,18240692,30610000,9398945,-2.17,51.53,30.71,30.71,76647948930,30.91,30.91,76647948930 +위지윅스튜디오,299900,25,1461,2,169,13.08,9045982,744240,171048884,9045982,13.08,1215.47,5.29,5.29,13371280148,5.35,5.35,13371280148 +이브이첨단소재,131400,26,2265,2,285,14.39,8022254,309310,59589882,8022254,14.39,2593.60,13.46,13.46,19094080565,14.15,14.15,19094080565 +휴마시스,205470,27,1936,5,-99,-4.86,7740721,46732828,129375009,7740721,-4.86,16.56,5.98,5.98,15293587486,6.11,6.11,15293587486 +스킨앤스킨,159910,28,785,2,165,26.61,7065984,62715,36410098,7065984,26.61,9999.99,19.41,19.41,5521763992,19.32,19.32,5521763992 +하나34호스팩,484130,29,2005,2,5,0.25,6880358,0,4520000,6880358,0.25,0.00,152.22,152.22,14176447296,156.43,156.43,14176447296 +YG PLUS,037270,30,4345,2,250,6.11,6750612,1584352,63429410,6750612,6.11,426.08,10.64,10.64,29711893120,10.78,10.78,29711893120 diff --git a/top30/20241119/top30-av-20241119-130001.csv b/top30/20241119/top30-av-20241119-130001.csv new file mode 100644 index 000000000000..b335eb6d6fd2 --- /dev/null +++ b/top30/20241119/top30-av-20241119-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,88274573,183411776,496800000,88274573,-0.81,48.13,17.77,17.77,217060160470,17.83,17.83,217060160470 +오성첨단소재,052420,2,1714,2,294,20.70,41429339,1350907,86315192,41429339,20.70,3066.78,48.00,48.00,68372258812,46.21,46.21,68372258812 +휴림로봇,090710,3,1601,2,97,6.45,33770911,7983987,109623165,33770911,6.45,422.98,30.81,30.81,55694508409,31.73,31.73,55694508409 +삼부토건,001470,4,1088,5,-212,-16.31,32607667,27769784,223611824,32607667,-16.31,117.42,14.58,14.58,37511348804,15.42,15.42,37511348804 +우리바이오,082850,5,3600,1,830,29.96,26533246,1312852,48456578,26533246,29.96,2021.04,54.76,54.76,88733349580,50.87,50.87,88733349580 +KODEX 코스닥150선물인버스,251340,6,4015,2,75,1.90,23793403,49573112,68500000,23793403,1.90,48.00,34.73,34.73,94941984760,34.52,34.52,94941984760 +KODEX 코스닥150레버리지,233740,7,7400,5,-285,-3.71,21878645,36754028,188700000,21878645,-3.71,59.53,11.59,11.59,163821578855,11.73,11.73,163821578855 +삼성전자,005930,8,56700,3,0,0.00,20519274,48095232,5969782550,20519274,0.00,42.66,0.34,0.34,1166910136000,0.34,0.34,1166910136000 +대창,012800,9,1442,2,253,21.28,20271138,588290,91140499,20271138,21.28,3445.77,22.24,22.24,28168130145,21.43,21.43,28168130145 +우리기술,032820,10,2415,2,90,3.87,14686115,28077452,158859048,14686115,3.87,52.31,9.24,9.24,35030587975,9.13,9.13,35030587975 +범양건영,002410,11,2935,2,185,6.73,14664642,0,24831982,14664642,6.73,0.00,59.06,59.06,45260810130,62.10,62.10,45260810130 +알에프시스템즈,474610,12,6870,5,-1410,-17.03,14664548,0,12582063,14664548,-17.03,0.00,116.55,116.55,106502093450,123.21,123.21,106502093450 +아주IB투자,027360,13,3015,5,-20,-0.66,13568335,30350000,120945406,13568335,-0.66,44.71,11.22,11.22,42020709680,11.52,11.52,42020709680 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,97,5,-6,-5.83,13498094,12745803,1497000000,13498094,-5.83,105.90,0.90,0.90,1311407290,0.90,0.90,1311407290 +라이콤,388790,15,3570,5,-180,-4.80,13066019,12827614,29913930,13066019,-4.80,101.86,43.68,43.68,51243122545,47.98,47.98,51243122545 +KODEX 인버스,114800,16,4655,5,-20,-0.43,12933664,32569780,131800000,12933664,-0.43,39.71,9.81,9.81,60315726390,9.83,9.83,60315726390 +한국패러랠,168490,17,177,5,-16,-8.29,12596410,44623388,80020000,12596410,-8.29,28.23,15.74,15.74,2355444275,16.63,16.63,2355444275 +비에이치아이,083650,18,18570,2,2440,15.13,11865854,10471482,30944375,11865854,15.13,113.32,38.35,38.35,212603447960,37.00,37.00,212603447960 +썸에이지,208640,19,379,5,-60,-13.67,11797997,55104384,139240254,11797997,-13.67,21.41,8.47,8.47,4736054607,8.97,8.97,4736054607 +화일약품,061250,20,1358,2,155,12.88,11634876,211326,82874653,11634876,12.88,5505.65,14.04,14.04,15935336333,14.16,14.16,15935336333 +SG,255220,21,3305,5,-350,-9.58,10859325,17464174,94372320,10859325,-9.58,62.18,11.51,11.51,36740279450,11.78,11.78,36740279450 +KODEX 레버리지,122630,22,14860,2,140,0.95,10355590,23598220,161650000,10355590,0.95,43.88,6.41,6.41,153299092760,6.38,6.38,153299092760 +에스오에스랩,464080,23,7870,2,350,4.65,10143011,5734006,17681830,10143011,4.65,176.89,57.36,57.36,81804194760,58.79,58.79,81804194760 +에스와이스틸텍,365330,24,8090,5,-190,-2.29,9456760,18240692,30610000,9456760,-2.29,51.84,30.89,30.89,77113659870,31.14,31.14,77113659870 +위지윅스튜디오,299900,25,1483,2,191,14.78,9198650,744240,171048884,9198650,14.78,1235.98,5.38,5.38,13596638783,5.36,5.36,13596638783 +이브이첨단소재,131400,26,2255,2,275,13.89,8083098,309310,59589882,8083098,13.89,2613.27,13.56,13.56,19231376080,14.31,14.31,19231376080 +휴마시스,205470,27,1937,5,-98,-4.82,7831810,46732828,129375009,7831810,-4.82,16.76,6.05,6.05,15470243351,6.17,6.17,15470243351 +스킨앤스킨,159910,28,784,2,164,26.45,7177642,62715,36410098,7177642,26.45,9999.99,19.71,19.71,5609444533,19.65,19.65,5609444533 +하나34호스팩,484130,29,1999,5,-1,-0.05,6949294,0,4520000,6949294,-0.05,0.00,153.75,153.75,14314310065,158.42,158.42,14314310065 +YG PLUS,037270,30,4310,2,215,5.25,6871522,1584352,63429410,6871522,5.25,433.71,10.83,10.83,30233317575,11.06,11.06,30233317575 diff --git a/top30/20241119/top30-av-20241119-131000.csv b/top30/20241119/top30-av-20241119-131000.csv new file mode 100644 index 000000000000..41b698a7a0f7 --- /dev/null +++ b/top30/20241119/top30-av-20241119-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2455,5,-15,-0.61,89579250,183411776,496800000,89579250,-0.61,48.84,18.03,18.03,220256462615,18.06,18.06,220256462615 +오성첨단소재,052420,2,1689,2,269,18.94,43263017,1350907,86315192,43263017,18.94,3202.52,50.12,50.12,71465697069,49.02,49.02,71465697069 +휴림로봇,090710,3,1589,2,85,5.65,34073851,7983987,109623165,34073851,5.65,426.78,31.08,31.08,56177249079,32.25,32.25,56177249079 +삼부토건,001470,4,1083,5,-217,-16.69,33610538,27769784,223611824,33610538,-16.69,121.03,15.03,15.03,38601289649,15.94,15.94,38601289649 +우리바이오,082850,5,3600,1,830,29.96,26565592,1312852,48456578,26565592,29.96,2023.50,54.82,54.82,88849795180,50.93,50.93,88849795180 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,23991297,49573112,68500000,23991297,2.03,48.40,35.02,35.02,95738186915,34.77,34.77,95738186915 +KODEX 코스닥150레버리지,233740,7,7390,5,-295,-3.84,22464338,36754028,188700000,22464338,-3.84,61.12,11.90,11.90,168147559315,12.06,12.06,168147559315 +삼성전자,005930,8,56400,5,-300,-0.53,21892010,48095232,5969782550,21892010,-0.53,45.52,0.37,0.37,1244542426100,0.37,0.37,1244542426100 +대창,012800,9,1407,2,218,18.33,20973681,588290,91140499,20973681,18.33,3565.19,23.01,23.01,29164585632,22.74,22.74,29164585632 +알에프시스템즈,474610,10,6680,5,-1600,-19.32,14969494,0,12582063,14969494,-19.32,0.00,118.97,118.97,108567245450,129.17,129.17,108567245450 +우리기술,032820,11,2400,2,75,3.23,14795279,28077452,158859048,14795279,3.23,52.69,9.31,9.31,35293095460,9.26,9.26,35293095460 +범양건영,002410,12,2995,2,245,8.91,14762820,0,24831982,14762820,8.91,0.00,59.45,59.45,45551723795,61.25,61.25,45551723795 +아주IB투자,027360,13,2980,5,-55,-1.81,13619553,30350000,120945406,13619553,-1.81,44.87,11.26,11.26,42174071880,11.70,11.70,42174071880 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,14,97,5,-6,-5.83,13593302,12745803,1497000000,13593302,-5.83,106.65,0.91,0.91,1320642466,0.91,0.91,1320642466 +KODEX 인버스,114800,15,4660,5,-15,-0.32,13264210,32569780,131800000,13264210,-0.32,40.73,10.06,10.06,61854435845,10.07,10.07,61854435845 +라이콤,388790,16,3545,5,-205,-5.47,13213716,12827614,29913930,13213716,-5.47,103.01,44.17,44.17,51767369260,48.82,48.82,51767369260 +한국패러랠,168490,17,175,5,-18,-9.33,13026887,44623388,80020000,13026887,-9.33,29.19,16.28,16.28,2430703582,17.36,17.36,2430703582 +화일약품,061250,18,1346,2,143,11.89,12127927,211326,82874653,12127927,11.89,5738.97,14.63,14.63,16598758848,14.88,14.88,16598758848 +비에이치아이,083650,19,18570,2,2440,15.13,11939517,10471482,30944375,11939517,15.13,114.02,38.58,38.58,213970023040,37.24,37.24,213970023040 +썸에이지,208640,20,379,5,-60,-13.67,11934606,55104384,139240254,11934606,-13.67,21.66,8.57,8.57,4787829044,9.07,9.07,4787829044 +SG,255220,21,3300,5,-355,-9.71,10928916,17464174,94372320,10928916,-9.71,62.58,11.58,11.58,36969925055,11.87,11.87,36969925055 +KODEX 레버리지,122630,22,14835,2,115,0.78,10715646,23598220,161650000,10715646,0.78,45.41,6.63,6.63,158648590290,6.62,6.62,158648590290 +에스오에스랩,464080,23,7880,2,360,4.79,10246932,5734006,17681830,10246932,4.79,178.70,57.95,57.95,82616965130,59.29,59.29,82616965130 +에스와이스틸텍,365330,24,8090,5,-190,-2.29,9488138,18240692,30610000,9488138,-2.29,52.02,31.00,31.00,77367222140,31.24,31.24,77367222140 +위지윅스튜디오,299900,25,1477,2,185,14.32,9342908,744240,171048884,9342908,14.32,1255.36,5.46,5.46,13810907752,5.47,5.47,13810907752 +이브이첨단소재,131400,26,2260,2,280,14.14,8126836,309310,59589882,8126836,14.14,2627.41,13.64,13.64,19330014190,14.35,14.35,19330014190 +휴마시스,205470,27,1934,5,-101,-4.96,7914398,46732828,129375009,7914398,-4.96,16.94,6.12,6.12,15629930619,6.25,6.25,15629930619 +스킨앤스킨,159910,28,781,2,161,25.97,7195755,62715,36410098,7195755,25.97,9999.99,19.76,19.76,5623609699,19.78,19.78,5623609699 +하이젠알앤엠,160190,29,11240,2,1780,18.82,7024619,545156,30888000,7024619,18.82,1288.55,22.74,22.74,74605300170,21.49,21.49,74605300170 +하나34호스팩,484130,30,1999,5,-1,-0.05,6951874,0,4520000,6951874,-0.05,0.00,153.80,153.80,14319467909,158.48,158.48,14319467909 diff --git a/top30/20241119/top30-av-20241119-132000.csv b/top30/20241119/top30-av-20241119-132000.csv new file mode 100644 index 000000000000..f507266d6efa --- /dev/null +++ b/top30/20241119/top30-av-20241119-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,92206357,183411776,496800000,92206357,-0.81,50.27,18.56,18.56,226693010385,18.62,18.62,226693010385 +오성첨단소재,052420,2,1686,2,266,18.73,44634506,1350907,86315192,44634506,18.73,3304.04,51.71,51.71,73788052058,50.70,50.70,73788052058 +삼부토건,001470,3,1102,5,-198,-15.23,34369329,27769784,223611824,34369329,-15.23,123.77,15.37,15.37,39426606619,16.00,16.00,39426606619 +휴림로봇,090710,4,1592,2,88,5.85,34167920,7983987,109623165,34167920,5.85,427.96,31.17,31.17,56327041133,32.28,32.28,56327041133 +우리바이오,082850,5,3600,1,830,29.96,26572756,1312852,48456578,26572756,29.96,2024.05,54.84,54.84,88875585580,50.95,50.95,88875585580 +KODEX 코스닥150선물인버스,251340,6,4030,2,90,2.28,24340973,49573112,68500000,24340973,2.28,49.10,35.53,35.53,97145740805,35.19,35.19,97145740805 +KODEX 코스닥150레버리지,233740,7,7360,5,-325,-4.23,23167320,36754028,188700000,23167320,-4.23,63.03,12.28,12.28,173333287115,12.48,12.48,173333287115 +삼성전자,005930,8,56300,5,-400,-0.71,23053626,48095232,5969782550,23053626,-0.71,47.93,0.39,0.39,1309928547300,0.39,0.39,1309928547300 +대창,012800,9,1394,2,205,17.24,21418905,588290,91140499,21418905,17.24,3640.88,23.50,23.50,29785883394,23.44,23.44,29785883394 +알에프시스템즈,474610,10,6870,5,-1410,-17.03,15185042,0,12582063,15185042,-17.03,0.00,120.69,120.69,110014416490,127.27,127.27,110014416490 +우리기술,032820,11,2420,2,95,4.09,15116739,28077452,158859048,15116739,4.09,53.84,9.52,9.52,36068092870,9.38,9.38,36068092870 +범양건영,002410,12,3000,2,250,9.09,14880503,0,24831982,14880503,9.09,0.00,59.92,59.92,45906826755,61.62,61.62,45906826755 +한국패러랠,168490,13,172,5,-21,-10.88,13721556,44623388,80020000,13721556,-10.88,30.75,17.15,17.15,2550781626,18.53,18.53,2550781626 +아주IB투자,027360,14,2980,5,-55,-1.81,13684005,30350000,120945406,13684005,-1.81,45.09,11.31,11.31,42366155300,11.75,11.75,42366155300 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,13610217,12745803,1497000000,13610217,-5.83,106.78,0.91,0.91,1322283221,0.91,0.91,1322283221 +KODEX 인버스,114800,16,4650,5,-25,-0.53,13436096,32569780,131800000,13436096,-0.53,41.25,10.19,10.19,62654628820,10.22,10.22,62654628820 +라이콤,388790,17,3540,5,-210,-5.60,13283599,12827614,29913930,13283599,-5.60,103.55,44.41,44.41,52014862770,49.12,49.12,52014862770 +화일약품,061250,18,1355,2,152,12.64,12433708,211326,82874653,12433708,12.64,5883.66,15.00,15.00,17013808805,15.15,15.15,17013808805 +비에이치아이,083650,19,18510,2,2380,14.76,12069710,10471482,30944375,12069710,14.76,115.26,39.00,39.00,216389248430,37.78,37.78,216389248430 +썸에이지,208640,20,378,5,-61,-13.90,12033001,55104384,139240254,12033001,-13.90,21.84,8.64,8.64,4825144798,9.17,9.17,4825144798 +SG,255220,21,3345,5,-310,-8.48,11150785,17464174,94372320,11150785,-8.48,63.85,11.82,11.82,37710050030,11.95,11.95,37710050030 +KODEX 레버리지,122630,22,14865,2,145,0.99,10934609,23598220,161650000,10934609,0.99,46.34,6.76,6.76,161900495060,6.74,6.74,161900495060 +에스오에스랩,464080,23,7870,2,350,4.65,10294811,5734006,17681830,10294811,4.65,179.54,58.22,58.22,82994876450,59.64,59.64,82994876450 +에스와이스틸텍,365330,24,8250,5,-30,-0.36,9807284,18240692,30610000,9807284,-0.36,53.77,32.04,32.04,79979940550,31.67,31.67,79979940550 +위지윅스튜디오,299900,25,1453,2,161,12.46,9459438,744240,171048884,9459438,12.46,1271.02,5.53,5.53,13981506502,5.63,5.63,13981506502 +아톤,158430,26,5620,2,930,19.83,8255775,427237,22602474,8255775,19.83,1932.36,36.53,36.53,43145626840,33.97,33.97,43145626840 +이브이첨단소재,131400,27,2280,2,300,15.15,8210535,309310,59589882,8210535,15.15,2654.47,13.78,13.78,19520242340,14.37,14.37,19520242340 +휴마시스,205470,28,1934,5,-101,-4.96,7937891,46732828,129375009,7937891,-4.96,16.99,6.14,6.14,15675382688,6.26,6.26,15675382688 +두산에너빌리티,034020,29,22450,2,900,4.18,7288707,7772892,640561146,7288707,4.18,93.77,1.14,1.14,161028915000,1.12,1.12,161028915000 +하이젠알앤엠,160190,30,11030,2,1570,16.60,7284626,545156,30888000,7284626,16.60,1336.25,23.58,23.58,77497650870,22.75,22.75,77497650870 diff --git a/top30/20241119/top30-av-20241119-133000.csv b/top30/20241119/top30-av-20241119-133000.csv new file mode 100644 index 000000000000..546a331c82bf --- /dev/null +++ b/top30/20241119/top30-av-20241119-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2455,5,-15,-0.61,94450384,183411776,496800000,94450384,-0.61,51.50,19.01,19.01,232190928155,19.04,19.04,232190928155 +오성첨단소재,052420,2,1670,2,250,17.61,45659732,1350907,86315192,45659732,17.61,3379.93,52.90,52.90,75505103841,52.38,52.38,75505103841 +삼부토건,001470,3,1111,5,-189,-14.54,35450531,27769784,223611824,35450531,-14.54,127.66,15.85,15.85,40623623407,16.35,16.35,40623623407 +휴림로봇,090710,4,1595,2,91,6.05,34286412,7983987,109623165,34286412,6.05,429.44,31.28,31.28,56516496106,32.32,32.32,56516496106 +우리바이오,082850,5,3600,1,830,29.96,26585934,1312852,48456578,26585934,29.96,2025.05,54.87,54.87,88923026380,50.98,50.98,88923026380 +KODEX 코스닥150선물인버스,251340,6,4025,2,85,2.16,24612082,49573112,68500000,24612082,2.16,49.65,35.93,35.93,98239016120,35.63,35.63,98239016120 +KODEX 코스닥150레버리지,233740,7,7375,5,-310,-4.03,24242747,36754028,188700000,24242747,-4.03,65.96,12.85,12.85,181242178200,13.02,13.02,181242178200 +삼성전자,005930,8,56200,5,-500,-0.88,23516925,48095232,5969782550,23516925,-0.88,48.90,0.39,0.39,1335976615500,0.40,0.40,1335976615500 +대창,012800,9,1395,2,206,17.33,21737549,588290,91140499,21737549,17.33,3695.04,23.85,23.85,30232314222,23.78,23.78,30232314222 +우리기술,032820,10,2405,2,80,3.44,15446411,28077452,158859048,15446411,3.44,55.01,9.72,9.72,36864953525,9.65,9.65,36864953525 +알에프시스템즈,474610,11,6720,5,-1560,-18.84,15411389,0,12582063,15411389,-18.84,0.00,122.49,122.49,111560918390,131.94,131.94,111560918390 +범양건영,002410,12,2965,2,215,7.82,15098814,0,24831982,15098814,7.82,0.00,60.80,60.80,46551655430,63.23,63.23,46551655430 +한국패러랠,168490,13,174,5,-19,-9.84,14150690,44623388,80020000,14150690,-9.84,31.71,17.68,17.68,2624865606,18.85,18.85,2624865606 +아주IB투자,027360,14,2975,5,-60,-1.98,13856853,30350000,120945406,13856853,-1.98,45.66,11.46,11.46,42877738780,11.92,11.92,42877738780 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,13610217,12745803,1497000000,13610217,-5.83,106.78,0.91,0.91,1322283221,0.91,0.91,1322283221 +KODEX 인버스,114800,16,4655,5,-20,-0.43,13537273,32569780,131800000,13537273,-0.43,41.56,10.27,10.27,63125620530,10.29,10.29,63125620530 +라이콤,388790,17,3565,5,-185,-4.93,13336138,12827614,29913930,13336138,-4.93,103.96,44.58,44.58,52201732210,48.95,48.95,52201732210 +화일약품,061250,18,1347,2,144,11.97,12534099,211326,82874653,12534099,11.97,5931.17,15.12,15.12,17149415363,15.36,15.36,17149415363 +썸에이지,208640,19,377,5,-62,-14.12,12448098,55104384,139240254,12448098,-14.12,22.59,8.94,8.94,4981667206,9.49,9.49,4981667206 +비에이치아이,083650,20,18400,2,2270,14.07,12226033,10471482,30944375,12226033,14.07,116.76,39.51,39.51,219272276280,38.51,38.51,219272276280 +SG,255220,21,3335,5,-320,-8.76,11278056,17464174,94372320,11278056,-8.76,64.58,11.95,11.95,38134468820,12.12,12.12,38134468820 +KODEX 레버리지,122630,22,14850,2,130,0.88,11107110,23598220,161650000,11107110,0.88,47.07,6.87,6.87,164461906660,6.85,6.85,164461906660 +에스오에스랩,464080,23,7840,2,320,4.26,10328530,5734006,17681830,10328530,4.26,180.13,58.41,58.41,83259412130,60.06,60.06,83259412130 +에스와이스틸텍,365330,24,8180,5,-100,-1.21,10150985,18240692,30610000,10150985,-1.21,55.65,33.16,33.16,82790330200,33.06,33.06,82790330200 +위지윅스튜디오,299900,25,1465,2,173,13.39,9528899,744240,171048884,9528899,13.39,1280.35,5.57,5.57,14082827357,5.62,5.62,14082827357 +아톤,158430,26,5590,2,900,19.19,9455247,427237,22602474,9455247,19.19,2213.12,41.83,41.83,49924880840,39.51,39.51,49924880840 +이브이첨단소재,131400,27,2280,2,300,15.15,8274675,309310,59589882,8274675,15.15,2675.20,13.89,13.89,19666654860,14.48,14.48,19666654860 +두산에너빌리티,034020,28,22500,2,950,4.41,8085126,7772892,640561146,8085126,4.41,104.02,1.26,1.26,178925514400,1.24,1.24,178925514400 +휴마시스,205470,29,1922,5,-113,-5.55,8077076,46732828,129375009,8077076,-5.55,17.28,6.24,6.24,15943063642,6.41,6.41,15943063642 +하이젠알앤엠,160190,30,10730,2,1270,13.42,7618927,545156,30888000,7618927,13.42,1397.57,24.67,24.67,81125525920,24.48,24.48,81125525920 diff --git a/top30/20241119/top30-av-20241119-134001.csv b/top30/20241119/top30-av-20241119-134001.csv new file mode 100644 index 000000000000..682bd6ecc75f --- /dev/null +++ b/top30/20241119/top30-av-20241119-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2455,5,-15,-0.61,97527698,183411776,496800000,97527698,-0.61,53.17,19.63,19.63,239738218730,19.66,19.66,239738218730 +오성첨단소재,052420,2,1638,2,218,15.35,47523787,1350907,86315192,47523787,15.35,3517.92,55.06,55.06,78573706758,55.57,55.57,78573706758 +삼부토건,001470,3,1103,5,-197,-15.15,36170815,27769784,223611824,36170815,-15.15,130.25,16.18,16.18,41418856206,16.79,16.79,41418856206 +휴림로봇,090710,4,1607,2,103,6.85,34388889,7983987,109623165,34388889,6.85,430.72,31.37,31.37,56680373587,32.17,32.17,56680373587 +우리바이오,082850,5,3600,1,830,29.96,26627612,1312852,48456578,26627612,29.96,2028.23,54.95,54.95,89073067180,51.06,51.06,89073067180 +KODEX 코스닥150선물인버스,251340,6,4030,2,90,2.28,24890275,49573112,68500000,24890275,2.28,50.21,36.34,36.34,99359929470,35.99,35.99,99359929470 +KODEX 코스닥150레버리지,233740,7,7360,5,-325,-4.23,24721139,36754028,188700000,24721139,-4.23,67.26,13.10,13.10,184765361095,13.30,13.30,184765361095 +삼성전자,005930,8,56200,5,-500,-0.88,23809558,48095232,5969782550,23809558,-0.88,49.51,0.40,0.40,1352425113500,0.40,0.40,1352425113500 +대창,012800,9,1376,2,187,15.73,22046503,588290,91140499,22046503,15.73,3747.56,24.19,24.19,30659516891,24.45,24.45,30659516891 +알에프시스템즈,474610,10,6570,5,-1710,-20.65,15677782,0,12582063,15677782,-20.65,0.00,124.60,124.60,113321357350,137.09,137.09,113321357350 +우리기술,032820,11,2405,2,80,3.44,15578827,28077452,158859048,15578827,3.44,55.49,9.81,9.81,37183758590,9.73,9.73,37183758590 +범양건영,002410,12,2940,2,190,6.91,15227444,0,24831982,15227444,6.91,0.00,61.32,61.32,46932485675,64.29,64.29,46932485675 +한국패러랠,168490,13,173,5,-20,-10.36,14431836,44623388,80020000,14431836,-10.36,32.34,18.04,18.04,2673374628,19.31,19.31,2673374628 +아주IB투자,027360,14,2950,5,-85,-2.80,13966774,30350000,120945406,13966774,-2.80,46.02,11.55,11.55,43202354685,12.11,12.11,43202354685 +KODEX 인버스,114800,15,4655,5,-20,-0.43,13895495,32569780,131800000,13895495,-0.43,42.66,10.54,10.54,64794884815,10.56,10.56,64794884815 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,97,5,-6,-5.83,13764263,12745803,1497000000,13764263,-5.83,107.99,0.92,0.92,1337225683,0.92,0.92,1337225683 +라이콤,388790,17,3550,5,-200,-5.33,13371332,12827614,29913930,13371332,-5.33,104.24,44.70,44.70,52326813845,49.27,49.27,52326813845 +화일약품,061250,18,1326,2,123,10.22,12826224,211326,82874653,12826224,10.22,6069.40,15.48,15.48,17537678335,15.96,15.96,17537678335 +썸에이지,208640,19,376,5,-63,-14.35,12616121,55104384,139240254,12616121,-14.35,22.89,9.06,9.06,5044861843,9.64,9.64,5044861843 +비에이치아이,083650,20,18360,2,2230,13.83,12413131,10471482,30944375,12413131,13.83,118.54,40.11,40.11,222706556810,39.20,39.20,222706556810 +SG,255220,21,3345,5,-310,-8.48,11344801,17464174,94372320,11344801,-8.48,64.96,12.02,12.02,38357035120,12.15,12.15,38357035120 +KODEX 레버리지,122630,22,14840,2,120,0.82,11241609,23598220,161650000,11241609,0.82,47.64,6.95,6.95,166457069310,6.94,6.94,166457069310 +아톤,158430,23,5550,2,860,18.34,10871855,427237,22602474,10871855,18.34,2544.69,48.10,48.10,57628703930,45.94,45.94,57628703930 +에스와이스틸텍,365330,24,8270,5,-10,-0.12,10406037,18240692,30610000,10406037,-0.12,57.05,34.00,34.00,84888445380,33.53,33.53,84888445380 +에스오에스랩,464080,25,7810,2,290,3.86,10383142,5734006,17681830,10383142,3.86,181.08,58.72,58.72,83686216250,60.60,60.60,83686216250 +위지윅스튜디오,299900,26,1461,2,169,13.08,9594689,744240,171048884,9594689,13.08,1289.19,5.61,5.61,14178883786,5.67,5.67,14178883786 +두산에너빌리티,034020,27,22500,2,950,4.41,8687189,7772892,640561146,8687189,4.41,111.76,1.36,1.36,192474274300,1.34,1.34,192474274300 +이브이첨단소재,131400,28,2280,2,300,15.15,8306912,309310,59589882,8306912,15.15,2685.63,13.94,13.94,19740315785,14.53,14.53,19740315785 +휴마시스,205470,29,1921,5,-114,-5.60,8139181,46732828,129375009,8139181,-5.60,17.42,6.29,6.29,16062454055,6.46,6.46,16062454055 +하이젠알앤엠,160190,30,10620,2,1160,12.26,7896204,545156,30888000,7896204,12.26,1448.43,25.56,25.56,84077244170,25.63,25.63,84077244170 diff --git a/top30/20241119/top30-av-20241119-135000.csv b/top30/20241119/top30-av-20241119-135000.csv new file mode 100644 index 000000000000..6e17e753790f --- /dev/null +++ b/top30/20241119/top30-av-20241119-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,97669579,183411776,496800000,97669579,-0.81,53.25,19.66,19.66,240086406695,19.73,19.73,240086406695 +오성첨단소재,052420,2,1631,2,211,14.86,48420630,1350907,86315192,48420630,14.86,3584.31,56.10,56.10,80039271691,56.85,56.85,80039271691 +삼부토건,001470,3,1085,5,-215,-16.54,36617961,27769784,223611824,36617961,-16.54,131.86,16.38,16.38,41909396396,17.27,17.27,41909396396 +휴림로봇,090710,4,1606,2,102,6.78,34553858,7983987,109623165,34553858,6.78,432.79,31.52,31.52,56943916262,32.34,32.34,56943916262 +우리바이오,082850,5,3600,1,830,29.96,26642432,1312852,48456578,26642432,29.96,2029.36,54.98,54.98,89126419180,51.09,51.09,89126419180 +KODEX 코스닥150레버리지,233740,6,7365,5,-320,-4.16,25144027,36754028,188700000,25144027,-4.16,68.41,13.32,13.32,187882533610,13.52,13.52,187882533610 +KODEX 코스닥150선물인버스,251340,7,4030,2,90,2.28,25119078,49573112,68500000,25119078,2.28,50.67,36.67,36.67,100280960020,36.33,36.33,100280960020 +삼성전자,005930,8,56300,5,-400,-0.71,24173527,48095232,5969782550,24173527,-0.71,50.26,0.40,0.40,1372884617900,0.41,0.41,1372884617900 +대창,012800,9,1381,2,192,16.15,22187873,588290,91140499,22187873,16.15,3771.59,24.34,24.34,30854555326,24.51,24.51,30854555326 +우리기술,032820,10,2430,2,105,4.52,16191556,28077452,158859048,16191556,4.52,57.67,10.19,10.19,38667716540,10.02,10.02,38667716540 +알에프시스템즈,474610,11,6610,5,-1670,-20.17,15778199,0,12582063,15778199,-20.17,0.00,125.40,125.40,113982615100,137.05,137.05,113982615100 +범양건영,002410,12,2970,2,220,8.00,15363277,0,24831982,15363277,8.00,0.00,61.87,61.87,47333949795,64.18,64.18,47333949795 +한국패러랠,168490,13,174,5,-19,-9.84,14734405,44623388,80020000,14734405,-9.84,33.02,18.41,18.41,2725656606,19.58,19.58,2725656606 +아주IB투자,027360,14,2930,5,-105,-3.46,14159866,30350000,120945406,14159866,-3.46,46.66,11.71,11.71,43768283085,12.35,12.35,43768283085 +KODEX 인버스,114800,15,4660,5,-15,-0.32,13911998,32569780,131800000,13911998,-0.32,42.71,10.56,10.56,64871709465,10.56,10.56,64871709465 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,97,5,-6,-5.83,13874263,12745803,1497000000,13874263,-5.83,108.85,0.93,0.93,1347895683,0.93,0.93,1347895683 +라이콤,388790,17,3550,5,-200,-5.33,13409676,12827614,29913930,13409676,-5.33,104.54,44.83,44.83,52462999040,49.40,49.40,52462999040 +화일약품,061250,18,1318,2,115,9.56,13020571,211326,82874653,13020571,9.56,6161.37,15.71,15.71,17793962518,16.29,16.29,17793962518 +썸에이지,208640,19,378,5,-61,-13.90,12779229,55104384,139240254,12779229,-13.90,23.19,9.18,9.18,5106359913,9.70,9.70,5106359913 +아톤,158430,20,5850,2,1160,24.73,12711790,427237,22602474,12711790,24.73,2975.35,56.24,56.24,68226507290,51.60,51.60,68226507290 +비에이치아이,083650,21,18220,2,2090,12.96,12686509,10471482,30944375,12686509,12.96,121.15,41.00,41.00,227684727820,40.38,40.38,227684727820 +SG,255220,22,3335,5,-320,-8.76,11452419,17464174,94372320,11452419,-8.76,65.58,12.14,12.14,38715954255,12.30,12.30,38715954255 +KODEX 레버리지,122630,23,14840,2,120,0.82,11342582,23598220,161650000,11342582,0.82,48.07,7.02,7.02,167955412420,7.00,7.00,167955412420 +에스와이스틸텍,365330,24,8230,5,-50,-0.60,10700768,18240692,30610000,10700768,-0.60,58.66,34.96,34.96,87324005810,34.66,34.66,87324005810 +에스오에스랩,464080,25,7830,2,310,4.12,10426672,5734006,17681830,10426672,4.12,181.84,58.97,58.97,84026525900,60.69,60.69,84026525900 +두산에너빌리티,034020,26,22700,2,1150,5.34,9714784,7772892,640561146,9714784,5.34,124.98,1.52,1.52,215756714500,1.48,1.48,215756714500 +위지윅스튜디오,299900,27,1460,2,168,13.00,9644484,744240,171048884,9644484,13.00,1295.88,5.64,5.64,14251826997,5.71,5.71,14251826997 +이브이첨단소재,131400,28,2275,2,295,14.90,8333169,309310,59589882,8333169,14.90,2694.12,13.98,13.98,19800222275,14.61,14.61,19800222275 +휴마시스,205470,29,1922,5,-113,-5.55,8248938,46732828,129375009,8248938,-5.55,17.65,6.38,6.38,16273069338,6.54,6.54,16273069338 +삼성중공업,010140,30,12060,2,370,3.17,8137955,7581885,880000000,8137955,3.17,107.33,0.92,0.92,97317898840,0.92,0.92,97317898840 diff --git a/top30/20241119/top30-av-20241119-140001.csv b/top30/20241119/top30-av-20241119-140001.csv new file mode 100644 index 000000000000..f26565b58a5d --- /dev/null +++ b/top30/20241119/top30-av-20241119-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2460,5,-10,-0.40,100276678,183411776,496800000,100276678,-0.40,54.67,20.18,20.18,246505439980,20.17,20.17,246505439980 +오성첨단소재,052420,2,1656,2,236,16.62,49748066,1350907,86315192,49748066,16.62,3682.57,57.64,57.64,82231335049,57.53,57.53,82231335049 +삼부토건,001470,3,1071,5,-229,-17.62,38066727,27769784,223611824,38066727,-17.62,137.08,17.02,17.02,43465730998,18.15,18.15,43465730998 +휴림로봇,090710,4,1598,2,94,6.25,34851688,7983987,109623165,34851688,6.25,436.52,31.79,31.79,57421363476,32.78,32.78,57421363476 +우리바이오,082850,5,3600,1,830,29.96,26651395,1312852,48456578,26651395,29.96,2030.04,55.00,55.00,89158685980,51.11,51.11,89158685980 +KODEX 코스닥150레버리지,233740,6,7355,5,-330,-4.29,25596054,36754028,188700000,25596054,-4.29,69.64,13.56,13.56,191209036065,13.78,13.78,191209036065 +KODEX 코스닥150선물인버스,251340,7,4030,2,90,2.28,25574366,49573112,68500000,25574366,2.28,51.59,37.33,37.33,102116180210,36.99,36.99,102116180210 +삼성전자,005930,8,56000,5,-700,-1.23,25169991,48095232,5969782550,25169991,-1.23,52.33,0.42,0.42,1428788312600,0.43,0.43,1428788312600 +대창,012800,9,1383,2,194,16.32,22329622,588290,91140499,22329622,16.32,3795.68,24.50,24.50,31051238894,24.63,24.63,31051238894 +우리기술,032820,10,2390,2,65,2.80,16906171,28077452,158859048,16906171,2.80,60.21,10.64,10.64,40392870455,10.64,10.64,40392870455 +알에프시스템즈,474610,11,6650,5,-1630,-19.69,15919894,0,12582063,15919894,-19.69,0.00,126.53,126.53,114929490750,137.36,137.36,114929490750 +범양건영,002410,12,2950,2,200,7.27,15462510,0,24831982,15462510,7.27,0.00,62.27,62.27,47626790335,65.02,65.02,47626790335 +한국패러랠,168490,13,169,5,-24,-12.44,15371922,44623388,80020000,15371922,-12.44,34.45,19.21,19.21,2834473351,20.96,20.96,2834473351 +아주IB투자,027360,14,2920,5,-115,-3.79,14265040,30350000,120945406,14265040,-3.79,47.00,11.79,11.79,44076498700,12.48,12.48,44076498700 +KODEX 인버스,114800,15,4670,5,-5,-0.11,14214455,32569780,131800000,14214455,-0.11,43.64,10.78,10.78,66281815175,10.77,10.77,66281815175 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,97,5,-6,-5.83,13885081,12745803,1497000000,13885081,-5.83,108.94,0.93,0.93,1348945029,0.93,0.93,1348945029 +라이콤,388790,17,3540,5,-210,-5.60,13448693,12827614,29913930,13448693,-5.60,104.84,44.96,44.96,52601193365,49.67,49.67,52601193365 +아톤,158430,18,5700,2,1010,21.54,13390082,427237,22602474,13390082,21.54,3134.11,59.24,59.24,72132161960,55.99,55.99,72132161960 +화일약품,061250,19,1322,2,119,9.89,13168405,211326,82874653,13168405,9.89,6231.32,15.89,15.89,17989196912,16.42,16.42,17989196912 +비에이치아이,083650,20,17930,2,1800,11.16,12933393,10471482,30944375,12933393,11.16,123.51,41.80,41.80,232147069230,41.84,41.84,232147069230 +썸에이지,208640,21,375,5,-64,-14.58,12879694,55104384,139240254,12879694,-14.58,23.37,9.25,9.25,5144145688,9.85,9.85,5144145688 +KODEX 레버리지,122630,22,14780,2,60,0.41,11666897,23598220,161650000,11666897,0.41,49.44,7.22,7.22,172754565900,7.23,7.23,172754565900 +SG,255220,23,3315,5,-340,-9.30,11570606,17464174,94372320,11570606,-9.30,66.25,12.26,12.26,39108424395,12.50,12.50,39108424395 +에스와이스틸텍,365330,24,8240,5,-40,-0.48,10986280,18240692,30610000,10986280,-0.48,60.23,35.89,35.89,89684357440,35.56,35.56,89684357440 +에스오에스랩,464080,25,7890,2,370,4.92,10494125,5734006,17681830,10494125,4.92,183.02,59.35,59.35,84559009360,60.61,60.61,84559009360 +두산에너빌리티,034020,26,22600,2,1050,4.87,10243933,7772892,640561146,10243933,4.87,131.79,1.60,1.60,227735770100,1.57,1.57,227735770100 +위지윅스튜디오,299900,27,1459,2,167,12.93,9689878,744240,171048884,9689878,12.93,1301.98,5.66,5.66,14317984807,5.74,5.74,14317984807 +쓰리빌리언,394800,28,3290,2,210,6.82,9060271,17229466,31444038,9060271,6.82,52.59,28.81,28.81,29226093525,28.25,28.25,29226093525 +이브이첨단소재,131400,29,2290,2,310,15.66,8370881,309310,59589882,8370881,15.66,2706.31,14.05,14.05,19886507325,14.57,14.57,19886507325 +삼성중공업,010140,30,12010,2,320,2.74,8350908,7581885,880000000,8350908,2.74,110.14,0.95,0.95,99879743730,0.95,0.95,99879743730 diff --git a/top30/20241119/top30-av-20241119-141000.csv b/top30/20241119/top30-av-20241119-141000.csv new file mode 100644 index 000000000000..d015abedac45 --- /dev/null +++ b/top30/20241119/top30-av-20241119-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2460,5,-10,-0.40,102361410,183411776,496800000,102361410,-0.40,55.81,20.60,20.60,251644812075,20.59,20.59,251644812075 +오성첨단소재,052420,2,1668,2,248,17.46,50739076,1350907,86315192,50739076,17.46,3755.93,58.78,58.78,83883572162,58.26,58.26,83883572162 +삼부토건,001470,3,1051,5,-249,-19.15,39079655,27769784,223611824,39079655,-19.15,140.73,17.48,17.48,44547998113,18.96,18.96,44547998113 +휴림로봇,090710,4,1599,2,95,6.32,34959918,7983987,109623165,34959918,6.32,437.88,31.89,31.89,57594216838,32.86,32.86,57594216838 +우리바이오,082850,5,3600,1,830,29.96,27027824,1312852,48456578,27027824,29.96,2058.71,55.78,55.78,90513830380,51.89,51.89,90513830380 +KODEX 코스닥150선물인버스,251340,6,4030,2,90,2.28,26280603,49573112,68500000,26280603,2.28,53.01,38.37,38.37,104962481105,38.02,38.02,104962481105 +KODEX 코스닥150레버리지,233740,7,7365,5,-320,-4.16,26019846,36754028,188700000,26019846,-4.16,70.79,13.79,13.79,194327464445,13.98,13.98,194327464445 +삼성전자,005930,8,56100,5,-600,-1.06,25921999,48095232,5969782550,25921999,-1.06,53.90,0.43,0.43,1470905881600,0.44,0.44,1470905881600 +대창,012800,9,1365,2,176,14.80,22599146,588290,91140499,22599146,14.80,3841.50,24.80,24.80,31421102599,25.26,25.26,31421102599 +우리기술,032820,10,2390,2,65,2.80,17251479,28077452,158859048,17251479,2.80,61.44,10.86,10.86,41217097585,10.86,10.86,41217097585 +알에프시스템즈,474610,11,6410,5,-1870,-22.58,16234017,0,12582063,16234017,-22.58,0.00,129.03,129.03,116956757920,145.02,145.02,116956757920 +한국패러랠,168490,12,170,5,-23,-11.92,15748206,44623388,80020000,15748206,-11.92,35.29,19.68,19.68,2898119279,21.30,21.30,2898119279 +범양건영,002410,13,2980,2,230,8.36,15717233,0,24831982,15717233,8.36,0.00,63.29,63.29,48392761620,65.40,65.40,48392761620 +KODEX 인버스,114800,14,4665,5,-10,-0.21,15235305,32569780,131800000,15235305,-0.21,46.78,11.56,11.56,71049155165,11.56,11.56,71049155165 +아주IB투자,027360,15,2925,5,-110,-3.62,14381093,30350000,120945406,14381093,-3.62,47.38,11.89,11.89,44414994805,12.55,12.55,44414994805 +아톤,158430,16,5680,2,990,21.11,14194709,427237,22602474,14194709,21.11,3322.44,62.80,62.80,76800516490,59.82,59.82,76800516490 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,96,5,-7,-6.80,13885859,12745803,1497000000,13885859,-6.80,108.94,0.93,0.93,1349019723,0.94,0.94,1349019723 +라이콤,388790,18,3530,5,-220,-5.87,13550059,12827614,29913930,13550059,-5.87,105.63,45.30,45.30,52959321940,50.15,50.15,52959321940 +화일약품,061250,19,1321,2,118,9.81,13312805,211326,82874653,13312805,9.81,6299.65,16.06,16.06,18180539341,16.61,16.61,18180539341 +비에이치아이,083650,20,17820,2,1690,10.48,13165603,10471482,30944375,13165603,10.48,125.73,42.55,42.55,236296779810,42.85,42.85,236296779810 +썸에이지,208640,21,377,5,-62,-14.12,13114536,55104384,139240254,13114536,-14.12,23.80,9.42,9.42,5232794889,9.97,9.97,5232794889 +KODEX 레버리지,122630,22,14780,2,60,0.41,12103486,23598220,161650000,12103486,0.41,51.29,7.49,7.49,179202703345,7.50,7.50,179202703345 +SG,255220,23,3320,5,-335,-9.17,11637011,17464174,94372320,11637011,-9.17,66.63,12.33,12.33,39328774890,12.55,12.55,39328774890 +에스와이스틸텍,365330,24,8260,5,-20,-0.24,11246020,18240692,30610000,11246020,-0.24,61.65,36.74,36.74,91837762000,36.32,36.32,91837762000 +두산에너빌리티,034020,25,22500,2,950,4.41,10630779,7772892,640561146,10630779,4.41,136.77,1.66,1.66,236436852200,1.64,1.64,236436852200 +에스오에스랩,464080,26,7840,2,320,4.26,10537551,5734006,17681830,10537551,4.26,183.77,59.60,59.60,84900987240,61.24,61.24,84900987240 +쓰리빌리언,394800,27,3335,2,255,8.28,9882382,17229466,31444038,9882382,8.28,57.36,31.43,31.43,31918220315,30.44,30.44,31918220315 +위지윅스튜디오,299900,28,1462,2,170,13.16,9724502,744240,171048884,9724502,13.16,1306.64,5.69,5.69,14368513611,5.75,5.75,14368513611 +하이젠알앤엠,160190,29,11070,2,1610,17.02,8552286,545156,30888000,8552286,17.02,1568.78,27.69,27.69,91104310560,26.64,26.64,91104310560 +삼성중공업,010140,30,12090,2,400,3.42,8550611,7581885,880000000,8550611,3.42,112.78,0.97,0.97,102284826920,0.96,0.96,102284826920 diff --git a/top30/20241119/top30-av-20241119-142001.csv b/top30/20241119/top30-av-20241119-142001.csv new file mode 100644 index 000000000000..0379229f95ce --- /dev/null +++ b/top30/20241119/top30-av-20241119-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2470,3,0,0.00,107350406,183411776,496800000,107350406,0.00,58.53,21.61,21.61,263949634540,21.51,21.51,263949634540 +오성첨단소재,052420,2,1571,2,151,10.63,53440628,1350907,86315192,53440628,10.63,3955.91,61.91,61.91,88215531675,65.06,65.06,88215531675 +삼부토건,001470,3,1039,5,-261,-20.08,41533740,27769784,223611824,41533740,-20.08,149.56,18.57,18.57,47120016048,20.28,20.28,47120016048 +휴림로봇,090710,4,1594,2,90,5.98,35109964,7983987,109623165,35109964,5.98,439.75,32.03,32.03,57833687481,33.10,33.10,57833687481 +우리바이오,082850,5,3410,2,640,23.10,32252681,1312852,48456578,32252681,23.10,2456.69,66.56,66.56,108683352535,65.77,65.77,108683352535 +KODEX 코스닥150선물인버스,251340,6,4045,2,105,2.66,26959811,49573112,68500000,26959811,2.66,54.38,39.36,39.36,107703244115,38.87,38.87,107703244115 +KODEX 코스닥150레버리지,233740,7,7325,5,-360,-4.68,26758983,36754028,188700000,26758983,-4.68,72.81,14.18,14.18,199756161585,14.45,14.45,199756161585 +삼성전자,005930,8,56000,5,-700,-1.23,26255003,48095232,5969782550,26255003,-1.23,54.59,0.44,0.44,1489559311000,0.45,0.45,1489559311000 +대창,012800,9,1379,2,190,15.98,22857125,588290,91140499,22857125,15.98,3885.35,25.08,25.08,31773808840,25.28,25.28,31773808840 +우리기술,032820,10,2380,2,55,2.37,17667781,28077452,158859048,17667781,2.37,62.93,11.12,11.12,42207474940,11.16,11.16,42207474940 +알에프시스템즈,474610,11,6310,5,-1970,-23.79,16449827,0,12582063,16449827,-23.79,0.00,130.74,130.74,118319743480,149.03,149.03,118319743480 +한국패러랠,168490,12,171,5,-22,-11.40,16191864,44623388,80020000,16191864,-11.40,36.29,20.23,20.23,2973134350,21.73,21.73,2973134350 +범양건영,002410,13,3020,2,270,9.82,15880541,0,24831982,15880541,9.82,0.00,63.95,63.95,48879702350,65.18,65.18,48879702350 +KODEX 인버스,114800,14,4675,3,0,0.00,15815850,32569780,131800000,15815850,0.00,48.56,12.00,12.00,73761933710,11.97,11.97,73761933710 +아톤,158430,15,5510,2,820,17.48,15094536,427237,22602474,15094536,17.48,3533.06,66.78,66.78,81826138320,65.70,65.70,81826138320 +아주IB투자,027360,16,2940,5,-95,-3.13,14552111,30350000,120945406,14552111,-3.13,47.95,12.03,12.03,44920801780,12.63,12.63,44920801780 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,97,5,-6,-5.83,13937142,12745803,1497000000,13937142,-5.83,109.35,0.93,0.93,1353993273,0.93,0.93,1353993273 +화일약품,061250,18,1268,2,65,5.40,13762695,211326,82874653,13762695,5.40,6512.54,16.61,16.61,18759359483,17.85,17.85,18759359483 +라이콤,388790,19,3495,5,-255,-6.80,13682900,12827614,29913930,13682900,-6.80,106.67,45.74,45.74,53425821695,51.10,51.10,53425821695 +썸에이지,208640,20,374,5,-65,-14.81,13416436,55104384,139240254,13416436,-14.81,24.35,9.64,9.64,5345949691,10.27,10.27,5345949691 +비에이치아이,083650,21,17700,2,1570,9.73,13389176,10471482,30944375,13389176,9.73,127.86,43.27,43.27,240264308500,43.87,43.87,240264308500 +KODEX 레버리지,122630,22,14725,2,5,0.03,12418851,23598220,161650000,12418851,0.03,52.63,7.68,7.68,183857322060,7.72,7.72,183857322060 +SG,255220,23,3290,5,-365,-9.99,11841141,17464174,94372320,11841141,-9.99,67.80,12.55,12.55,40003049040,12.88,12.88,40003049040 +모비데이즈,363260,24,1796,2,46,2.63,11595647,8203355,32163769,11595647,2.63,141.35,36.05,36.05,21661995557,37.50,37.50,21661995557 +에스와이스틸텍,365330,25,8190,5,-90,-1.09,11423874,18240692,30610000,11423874,-1.09,62.63,37.32,37.32,93302061020,37.22,37.22,93302061020 +두산에너빌리티,034020,26,22350,2,800,3.71,11048253,7772892,640561146,11048253,3.71,142.14,1.72,1.72,245793249950,1.72,1.72,245793249950 +에스오에스랩,464080,27,7890,2,370,4.92,10577139,5734006,17681830,10577139,4.92,184.46,59.82,59.82,85212010570,61.08,61.08,85212010570 +쓰리빌리언,394800,28,3280,2,200,6.49,10571851,17229466,31444038,10571851,6.49,61.36,33.62,33.62,34191815380,33.15,33.15,34191815380 +위지윅스튜디오,299900,29,1441,2,149,11.53,9816208,744240,171048884,9816208,11.53,1318.96,5.74,5.74,14501413094,5.88,5.88,14501413094 +하이젠알앤엠,160190,30,11590,2,2130,22.52,9511905,545156,30888000,9511905,22.52,1744.80,30.79,30.79,101991117120,28.49,28.49,101991117120 diff --git a/top30/20241119/top30-av-20241119-143001.csv b/top30/20241119/top30-av-20241119-143001.csv new file mode 100644 index 000000000000..13abd339e071 --- /dev/null +++ b/top30/20241119/top30-av-20241119-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2470,3,0,0.00,109252605,183411776,496800000,109252605,0.00,59.57,21.99,21.99,268654557905,21.89,21.89,268654557905 +오성첨단소재,052420,2,1521,2,101,7.11,55876584,1350907,86315192,55876584,7.11,4136.23,64.74,64.74,91986401162,70.07,70.07,91986401162 +삼부토건,001470,3,1029,5,-271,-20.85,43921403,27769784,223611824,43921403,-20.85,158.16,19.64,19.64,49577535959,21.55,21.55,49577535959 +휴림로봇,090710,4,1598,2,94,6.25,35314223,7983987,109623165,35314223,6.25,442.31,32.21,32.21,58158592347,33.20,33.20,58158592347 +우리바이오,082850,5,3350,2,580,20.94,34978591,1312852,48456578,34978591,20.94,2664.32,72.19,72.19,117858904720,72.60,72.60,117858904720 +KODEX 코스닥150레버리지,233740,6,7315,5,-370,-4.81,27766441,36754028,188700000,27766441,-4.81,75.55,14.71,14.71,207122152925,15.01,15.01,207122152925 +KODEX 코스닥150선물인버스,251340,7,4045,2,105,2.66,27540672,49573112,68500000,27540672,2.66,55.56,40.21,40.21,110052702910,39.72,39.72,110052702910 +삼성전자,005930,8,55900,5,-800,-1.41,26840783,48095232,5969782550,26840783,-1.41,55.81,0.45,0.45,1522344250600,0.46,0.46,1522344250600 +대창,012800,9,1344,2,155,13.04,23121320,588290,91140499,23121320,13.04,3930.26,25.37,25.37,32132922872,26.23,26.23,32132922872 +우리기술,032820,10,2385,2,60,2.58,17842270,28077452,158859048,17842270,2.58,63.55,11.23,11.23,42622436175,11.25,11.25,42622436175 +알에프시스템즈,474610,11,6260,5,-2020,-24.40,16671606,0,12582063,16671606,-24.40,0.00,132.50,132.50,119696154700,151.97,151.97,119696154700 +한국패러랠,168490,12,170,5,-23,-11.92,16641412,44623388,80020000,16641412,-11.92,37.29,20.80,20.80,3050237048,22.42,22.42,3050237048 +아톤,158430,13,5780,2,1090,23.24,16031878,427237,22602474,16031878,23.24,3752.46,70.93,70.93,87127061750,66.69,66.69,87127061750 +KODEX 인버스,114800,14,4680,2,5,0.11,16012012,32569780,131800000,16012012,0.11,49.16,12.15,12.15,74679002685,12.11,12.11,74679002685 +범양건영,002410,15,2960,2,210,7.64,15985330,0,24831982,15985330,7.64,0.00,64.37,64.37,49192173335,66.93,66.93,49192173335 +아주IB투자,027360,16,2925,5,-110,-3.62,14625766,30350000,120945406,14625766,-3.62,48.19,12.09,12.09,45136803635,12.76,12.76,45136803635 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,97,5,-6,-5.83,14050551,12745803,1497000000,14050551,-5.83,110.24,0.94,0.94,1364993946,0.94,0.94,1364993946 +화일약품,061250,18,1258,2,55,4.57,13953289,211326,82874653,13953289,4.57,6602.73,16.84,16.84,19000385560,18.22,18.22,19000385560 +라이콤,388790,19,3500,5,-250,-6.67,13832041,12827614,29913930,13832041,-6.67,107.83,46.24,46.24,53945651710,51.52,51.52,53945651710 +비에이치아이,083650,20,17810,2,1680,10.42,13530198,10471482,30944375,13530198,10.42,129.21,43.72,43.72,242772631760,44.05,44.05,242772631760 +썸에이지,208640,21,374,5,-65,-14.81,13526205,55104384,139240254,13526205,-14.81,24.55,9.71,9.71,5387067087,10.34,10.34,5387067087 +KODEX 레버리지,122630,22,14720,3,0,0.00,12983907,23598220,161650000,12983907,0.00,55.02,8.03,8.03,192174077090,8.08,8.08,192174077090 +에스와이스틸텍,365330,23,8400,2,120,1.45,12956201,18240692,30610000,12956201,1.45,71.03,42.33,42.33,106214265140,41.31,41.31,106214265140 +모비데이즈,363260,24,1727,5,-23,-1.31,12785804,8203355,32163769,12785804,-1.31,155.86,39.75,39.75,23746903521,42.75,42.75,23746903521 +SG,255220,25,3360,5,-295,-8.07,12501457,17464174,94372320,12501457,-8.07,71.58,13.25,13.25,42211931580,13.31,13.31,42211931580 +두산에너빌리티,034020,26,22450,2,900,4.18,11382322,7772892,640561146,11382322,4.18,146.44,1.78,1.78,253283580750,1.76,1.76,253283580750 +쓰리빌리언,394800,27,3190,2,110,3.57,11027746,17229466,31444038,11027746,3.57,64.01,35.07,35.07,35656602205,35.55,35.55,35656602205 +에스오에스랩,464080,28,7910,2,390,5.19,10636748,5734006,17681830,10636748,5.19,185.50,60.16,60.16,85682128530,61.26,61.26,85682128530 +하이젠알앤엠,160190,29,11520,2,2060,21.78,10440608,545156,30888000,10440608,21.78,1915.16,33.80,33.80,112736442990,31.68,31.68,112736442990 +위지윅스튜디오,299900,30,1460,2,168,13.00,9897827,744240,171048884,9897827,13.00,1329.92,5.79,5.79,14619365922,5.85,5.85,14619365922 diff --git a/top30/20241119/top30-av-20241119-144000.csv b/top30/20241119/top30-av-20241119-144000.csv new file mode 100644 index 000000000000..0a77c0e423df --- /dev/null +++ b/top30/20241119/top30-av-20241119-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2465,5,-5,-0.20,111754841,183411776,496800000,111754841,-0.20,60.93,22.49,22.49,274830204135,22.44,22.44,274830204135 +오성첨단소재,052420,2,1514,2,94,6.62,57120600,1350907,86315192,57120600,6.62,4228.31,66.18,66.18,93886141493,71.84,71.84,93886141493 +삼부토건,001470,3,1021,5,-279,-21.46,45393586,27769784,223611824,45393586,-21.46,163.46,20.30,20.30,51104414246,22.38,22.38,51104414246 +우리바이오,082850,4,3290,2,520,18.77,37031652,1312852,48456578,37031652,18.77,2820.70,76.42,76.42,124698331055,78.22,78.22,124698331055 +휴림로봇,090710,5,1597,2,93,6.18,35539625,7983987,109623165,35539625,6.18,445.14,32.42,32.42,58520039359,33.43,33.43,58520039359 +KODEX 코스닥150레버리지,233740,6,7315,5,-370,-4.81,28607043,36754028,188700000,28607043,-4.81,77.83,15.16,15.16,213274905600,15.45,15.45,213274905600 +KODEX 코스닥150선물인버스,251340,7,4045,2,105,2.66,28246614,49573112,68500000,28246614,2.66,56.98,41.24,41.24,112905524015,40.75,40.75,112905524015 +삼성전자,005930,8,56200,5,-500,-0.88,27642245,48095232,5969782550,27642245,-0.88,57.47,0.46,0.46,1567299655700,0.47,0.47,1567299655700 +대창,012800,9,1350,2,161,13.54,23461415,588290,91140499,23461415,13.54,3988.07,25.74,25.74,32590038215,26.49,26.49,32590038215 +우리기술,032820,10,2390,2,65,2.80,18066495,28077452,158859048,18066495,2.80,64.35,11.37,11.37,43158377400,11.37,11.37,43158377400 +한국패러랠,168490,11,171,5,-22,-11.40,16967483,44623388,80020000,16967483,-11.40,38.02,21.20,21.20,3105335267,22.69,22.69,3105335267 +알에프시스템즈,474610,12,6150,5,-2130,-25.72,16802258,0,12582063,16802258,-25.72,0.00,133.54,133.54,120509351670,155.74,155.74,120509351670 +아톤,158430,13,5650,2,960,20.47,16695969,427237,22602474,16695969,20.47,3907.89,73.87,73.87,90911784620,71.19,71.19,90911784620 +범양건영,002410,14,3080,2,330,12.00,16532361,0,24831982,16532361,12.00,0.00,66.58,66.58,50863247015,66.50,66.50,50863247015 +KODEX 인버스,114800,15,4670,5,-5,-0.11,16416774,32569780,131800000,16416774,-0.11,50.40,12.46,12.46,76570701525,12.44,12.44,76570701525 +아주IB투자,027360,16,2925,5,-110,-3.62,14709845,30350000,120945406,14709845,-3.62,48.47,12.16,12.16,45382369665,12.83,12.83,45382369665 +화일약품,061250,17,1253,2,50,4.16,14088691,211326,82874653,14088691,4.16,6666.80,17.00,17.00,19170318131,18.46,18.46,19170318131 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,18,97,5,-6,-5.83,14055066,12745803,1497000000,14055066,-5.83,110.27,0.94,0.94,1365431901,0.94,0.94,1365431901 +라이콤,388790,19,3530,5,-220,-5.87,13868710,12827614,29913930,13868710,-5.87,108.12,46.36,46.36,54074432760,51.21,51.21,54074432760 +썸에이지,208640,20,381,5,-58,-13.21,13817651,55104384,139240254,13817651,-13.21,25.08,9.92,9.92,5497557221,10.36,10.36,5497557221 +에스와이스틸텍,365330,21,8380,2,100,1.21,13698494,18240692,30610000,13698494,1.21,75.10,44.75,44.75,112455039080,43.84,43.84,112455039080 +비에이치아이,083650,22,17750,2,1620,10.04,13651392,10471482,30944375,13651392,10.04,130.37,44.12,44.12,244926186090,44.59,44.59,244926186090 +KODEX 레버리지,122630,23,14755,2,35,0.24,13362730,23598220,161650000,13362730,0.24,56.63,8.27,8.27,197758724795,8.29,8.29,197758724795 +모비데이즈,363260,24,1691,5,-59,-3.37,13261956,8203355,32163769,13261956,-3.37,161.67,41.23,41.23,24561035388,45.16,45.16,24561035388 +SG,255220,25,3310,5,-345,-9.44,12744249,17464174,94372320,12744249,-9.44,72.97,13.50,13.50,43024232160,13.77,13.77,43024232160 +두산에너빌리티,034020,26,22450,2,900,4.18,11537981,7772892,640561146,11537981,4.18,148.44,1.80,1.80,256778208700,1.79,1.79,256778208700 +쓰리빌리언,394800,27,3080,3,0,0.00,11532650,17229466,31444038,11532650,0.00,66.94,36.68,36.68,37229362070,38.44,38.44,37229362070 +하이젠알앤엠,160190,28,11930,2,2470,26.11,11200095,545156,30888000,11200095,26.11,2054.48,36.26,36.26,121644244320,33.01,33.01,121644244320 +에스오에스랩,464080,29,7880,2,360,4.79,10665403,5734006,17681830,10665403,4.79,186.00,60.32,60.32,85908339550,61.66,61.66,85908339550 +위지윅스튜디오,299900,30,1440,2,148,11.46,10034476,744240,171048884,10034476,11.46,1348.29,5.87,5.87,14816404374,6.02,6.02,14816404374 diff --git a/top30/20241119/top30-av-20241119-145001.csv b/top30/20241119/top30-av-20241119-145001.csv new file mode 100644 index 000000000000..5590837a6f7c --- /dev/null +++ b/top30/20241119/top30-av-20241119-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2465,5,-5,-0.20,113313424,183411776,496800000,113313424,-0.20,61.78,22.81,22.81,278671389565,22.76,22.76,278671389565 +오성첨단소재,052420,2,1517,2,97,6.83,58364058,1350907,86315192,58364058,6.83,4320.36,67.62,67.62,95768131630,73.14,73.14,95768131630 +삼부토건,001470,3,1032,5,-268,-20.62,46862232,27769784,223611824,46862232,-20.62,168.75,20.96,20.96,52614147231,22.80,22.80,52614147231 +우리바이오,082850,4,3345,2,575,20.76,40292519,1312852,48456578,40292519,20.76,3069.08,83.15,83.15,135579893610,83.65,83.65,135579893610 +휴림로봇,090710,5,1608,2,104,6.91,35665099,7983987,109623165,35665099,6.91,446.71,32.53,32.53,58721107295,33.31,33.31,58721107295 +KODEX 코스닥150레버리지,233740,6,7340,5,-345,-4.49,29107879,36754028,188700000,29107879,-4.49,79.20,15.43,15.43,216945539070,15.66,15.66,216945539070 +KODEX 코스닥150선물인버스,251340,7,4035,2,95,2.41,28503299,49573112,68500000,28503299,2.41,57.50,41.61,41.61,113942453540,41.22,41.22,113942453540 +삼성전자,005930,8,56300,5,-400,-0.71,28097332,48095232,5969782550,28097332,-0.71,58.42,0.47,0.47,1592935803900,0.47,0.47,1592935803900 +대창,012800,9,1329,2,140,11.77,23981954,588290,91140499,23981954,11.77,4076.55,26.31,26.31,33283590815,27.48,27.48,33283590815 +우리기술,032820,10,2385,2,60,2.58,18203570,28077452,158859048,18203570,2.58,64.83,11.46,11.46,43485507950,11.48,11.48,43485507950 +범양건영,002410,11,3180,2,430,15.64,18039940,0,24831982,18039940,15.64,0.00,72.65,72.65,55625448850,70.44,70.44,55625448850 +한국패러랠,168490,12,170,5,-23,-11.92,17289581,44623388,80020000,17289581,-11.92,38.75,21.61,21.61,3159853509,23.23,23.23,3159853509 +알에프시스템즈,474610,13,5960,5,-2320,-28.02,17221296,0,12582063,17221296,-28.02,0.00,136.87,136.87,123008324520,164.03,164.03,123008324520 +아톤,158430,14,5550,2,860,18.34,17190411,427237,22602474,17190411,18.34,4023.62,76.06,76.06,93659503800,74.66,74.66,93659503800 +KODEX 인버스,114800,15,4670,5,-5,-0.11,16767195,32569780,131800000,16767195,-0.11,51.48,12.72,12.72,78207125675,12.71,12.71,78207125675 +아주IB투자,027360,16,2925,5,-110,-3.62,14750133,30350000,120945406,14750133,-3.62,48.60,12.20,12.20,45500495290,12.86,12.86,45500495290 +썸에이지,208640,17,381,5,-58,-13.21,14316542,55104384,139240254,14316542,-13.21,25.98,10.28,10.28,5688333780,10.72,10.72,5688333780 +화일약품,061250,18,1270,2,67,5.57,14261062,211326,82874653,14261062,5.57,6748.37,17.21,17.21,19387397887,18.42,18.42,19387397887 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,19,97,5,-6,-5.83,14055117,12745803,1497000000,14055117,-5.83,110.27,0.94,0.94,1365436848,0.94,0.94,1365436848 +에스와이스틸텍,365330,20,8380,2,100,1.21,13999534,18240692,30610000,13999534,1.21,76.75,45.74,45.74,114975896200,44.82,44.82,114975896200 +라이콤,388790,21,3555,5,-195,-5.20,13917268,12827614,29913930,13917268,-5.20,108.49,46.52,46.52,54246372415,51.01,51.01,54246372415 +비에이치아이,083650,22,17780,2,1650,10.23,13761556,10471482,30944375,13761556,10.23,131.42,44.47,44.47,246886448600,44.87,44.87,246886448600 +모비데이즈,363260,23,1688,5,-62,-3.54,13507171,8203355,32163769,13507171,-3.54,164.65,41.99,41.99,24975228248,46.00,46.00,24975228248 +KODEX 레버리지,122630,24,14775,2,55,0.37,13494752,23598220,161650000,13494752,0.37,57.19,8.35,8.35,199707921255,8.36,8.36,199707921255 +SG,255220,25,3305,5,-350,-9.58,12885170,17464174,94372320,12885170,-9.58,73.78,13.65,13.65,43489637600,13.94,13.94,43489637600 +하이젠알앤엠,160190,26,11780,2,2320,24.52,11921106,545156,30888000,11921106,24.52,2186.73,38.59,38.59,130118870520,35.76,35.76,130118870520 +두산에너빌리티,034020,27,22400,2,850,3.94,11739825,7772892,640561146,11739825,3.94,151.04,1.83,1.83,261293560700,1.82,1.82,261293560700 +쓰리빌리언,394800,28,3085,2,5,0.16,11738931,17229466,31444038,11738931,0.16,68.13,37.33,37.33,37863239550,39.03,39.03,37863239550 +에스오에스랩,464080,29,7910,2,390,5.19,10698501,5734006,17681830,10698501,5.19,186.58,60.51,60.51,86169458310,61.61,61.61,86169458310 +위지윅스튜디오,299900,30,1443,2,151,11.69,10095271,744240,171048884,10095271,11.69,1356.45,5.90,5.90,14903988633,6.04,6.04,14903988633 diff --git a/top30/20241119/top30-av-20241119-150000.csv b/top30/20241119/top30-av-20241119-150000.csv new file mode 100644 index 000000000000..7cb239bde4df --- /dev/null +++ b/top30/20241119/top30-av-20241119-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2460,5,-10,-0.40,115445210,183411776,496800000,115445210,-0.40,62.94,23.24,23.24,283916761620,23.23,23.23,283916761620 +오성첨단소재,052420,2,1498,2,78,5.49,59410655,1350907,86315192,59410655,5.49,4397.83,68.83,68.83,97332598774,75.28,75.28,97332598774 +삼부토건,001470,3,1031,5,-269,-20.69,47530621,27769784,223611824,47530621,-20.69,171.16,21.26,21.26,53301358105,23.12,23.12,53301358105 +우리바이오,082850,4,3190,2,420,15.16,43598004,1312852,48456578,43598004,15.16,3320.86,89.97,89.97,146232584225,94.60,94.60,146232584225 +휴림로봇,090710,5,1605,2,101,6.72,35815071,7983987,109623165,35815071,6.72,448.59,32.67,32.67,58962079533,33.51,33.51,58962079533 +KODEX 코스닥150레버리지,233740,6,7390,5,-295,-3.84,29757379,36754028,188700000,29757379,-3.84,80.96,15.77,15.77,221733441700,15.90,15.90,221733441700 +KODEX 코스닥150선물인버스,251340,7,4020,2,80,2.03,29139152,49573112,68500000,29139152,2.03,58.78,42.54,42.54,116503318440,42.31,42.31,116503318440 +삼성전자,005930,8,56300,5,-400,-0.71,28635288,48095232,5969782550,28635288,-0.71,59.54,0.48,0.48,1623269854600,0.48,0.48,1623269854600 +대창,012800,9,1316,2,127,10.68,24116568,588290,91140499,24116568,10.68,4099.44,26.46,26.46,33462446947,27.90,27.90,33462446947 +범양건영,002410,10,3145,2,395,14.36,18685540,0,24831982,18685540,14.36,0.00,75.25,75.25,57645793865,73.81,73.81,57645793865 +우리기술,032820,11,2395,2,70,3.01,18307692,28077452,158859048,18307692,3.01,65.20,11.52,11.52,43734420390,11.49,11.49,43734420390 +아톤,158430,12,5630,2,940,20.04,17942904,427237,22602474,17942904,20.04,4199.75,79.38,79.38,97918361450,76.95,76.95,97918361450 +한국패러랠,168490,13,167,5,-26,-13.47,17716404,44623388,80020000,17716404,-13.47,39.70,22.14,22.14,3231141736,24.18,24.18,3231141736 +KODEX 인버스,114800,14,4660,5,-15,-0.32,17708223,32569780,131800000,17708223,-0.32,54.37,13.44,13.44,82597840705,13.45,13.45,82597840705 +알에프시스템즈,474610,15,5970,5,-2310,-27.90,17444633,0,12582063,17444633,-27.90,0.00,138.65,138.65,124348600880,165.54,165.54,124348600880 +아주IB투자,027360,16,2945,5,-90,-2.97,14857737,30350000,120945406,14857737,-2.97,48.95,12.28,12.28,45817482615,12.86,12.86,45817482615 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,17,97,5,-6,-5.83,14727380,12745803,1497000000,14727380,-5.83,115.55,0.98,0.98,1430646359,0.99,0.99,1430646359 +썸에이지,208640,18,378,5,-61,-13.90,14495530,55104384,139240254,14495530,-13.90,26.31,10.41,10.41,5756059641,10.94,10.94,5756059641 +화일약품,061250,19,1252,2,49,4.07,14384892,211326,82874653,14384892,4.07,6806.97,17.36,17.36,19542457658,18.83,18.83,19542457658 +에스와이스틸텍,365330,20,8420,2,140,1.69,14381241,18240692,30610000,14381241,1.69,78.84,46.98,46.98,118173039820,45.85,45.85,118173039820 +라이콤,388790,21,3535,5,-215,-5.73,13949513,12827614,29913930,13949513,-5.73,108.75,46.63,46.63,54360655675,51.41,51.41,54360655675 +비에이치아이,083650,22,17850,2,1720,10.66,13879220,10471482,30944375,13879220,10.66,132.54,44.85,44.85,248983557030,45.08,45.08,248983557030 +KODEX 레버리지,122630,23,14800,2,80,0.54,13870259,23598220,161650000,13870259,0.54,58.78,8.58,8.58,205258233690,8.58,8.58,205258233690 +모비데이즈,363260,24,1673,5,-77,-4.40,13703570,8203355,32163769,13703570,-4.40,167.05,42.61,42.61,25304986618,47.03,47.03,25304986618 +SG,255220,25,3320,5,-335,-9.17,13052686,17464174,94372320,13052686,-9.17,74.74,13.83,13.83,44042217970,14.06,14.06,44042217970 +하이젠알앤엠,160190,26,11600,2,2140,22.62,12331083,545156,30888000,12331083,22.62,2261.94,39.92,39.92,134890081530,37.65,37.65,134890081530 +쓰리빌리언,394800,27,3120,2,40,1.30,12030888,17229466,31444038,12030888,1.30,69.83,38.26,38.26,38780870235,39.53,39.53,38780870235 +두산에너빌리티,034020,28,22450,2,900,4.18,11980728,7772892,640561146,11980728,4.18,154.13,1.87,1.87,266689297050,1.85,1.85,266689297050 +에스오에스랩,464080,29,7960,2,440,5.85,10812929,5734006,17681830,10812929,5.85,188.58,61.15,61.15,87081182440,61.87,61.87,87081182440 +삼성중공업,010140,30,11780,2,90,0.77,10283324,7581885,880000000,10283324,0.77,135.63,1.17,1.17,122908232080,1.19,1.19,122908232080 diff --git a/top30/20241119/top30-av-20241119-151001.csv b/top30/20241119/top30-av-20241119-151001.csv new file mode 100644 index 000000000000..8b75c0995908 --- /dev/null +++ b/top30/20241119/top30-av-20241119-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2460,5,-10,-0.40,117896742,183411776,496800000,117896742,-0.40,64.28,23.73,23.73,289934249520,23.72,23.72,289934249520 +오성첨단소재,052420,2,1501,2,81,5.70,60075208,1350907,86315192,60075208,5.70,4447.03,69.60,69.60,98327864588,75.89,75.89,98327864588 +삼부토건,001470,3,1065,5,-235,-18.08,49329486,27769784,223611824,49329486,-18.08,177.64,22.06,22.06,55188179916,23.17,23.17,55188179916 +우리바이오,082850,4,3205,2,435,15.70,44833812,1312852,48456578,44833812,15.70,3414.99,92.52,92.52,150173151050,96.70,96.70,150173151050 +휴림로봇,090710,5,1613,2,109,7.25,36095899,7983987,109623165,36095899,7.25,452.10,32.93,32.93,59414514445,33.60,33.60,59414514445 +KODEX 코스닥150레버리지,233740,6,7415,5,-270,-3.51,30989209,36754028,188700000,30989209,-3.51,84.32,16.42,16.42,230874511395,16.50,16.50,230874511395 +KODEX 코스닥150선물인버스,251340,7,4015,2,75,1.90,30415555,49573112,68500000,30415555,1.90,61.35,44.40,44.40,121623959110,44.22,44.22,121623959110 +삼성전자,005930,8,56400,5,-300,-0.53,29185871,48095232,5969782550,29185871,-0.53,60.68,0.49,0.49,1654311583800,0.49,0.49,1654311583800 +대창,012800,9,1338,2,149,12.53,24333716,588290,91140499,24333716,12.53,4136.35,26.70,26.70,33752507765,27.68,27.68,33752507765 +아톤,158430,10,6090,1,1400,29.85,20032772,427237,22602474,20032772,29.85,4688.91,88.63,88.63,110355477420,80.17,80.17,110355477420 +범양건영,002410,11,3170,2,420,15.27,19121207,0,24831982,19121207,15.27,0.00,77.00,77.00,59005252225,74.96,74.96,59005252225 +우리기술,032820,12,2390,2,65,2.80,18704419,28077452,158859048,18704419,2.80,66.62,11.77,11.77,44680529025,11.77,11.77,44680529025 +한국패러랠,168490,13,165,5,-28,-14.51,18362268,44623388,80020000,18362268,-14.51,41.15,22.95,22.95,3338392534,25.28,25.28,3338392534 +KODEX 인버스,114800,14,4660,5,-15,-0.32,18093547,32569780,131800000,18093547,-0.32,55.55,13.73,13.73,84393444300,13.74,13.74,84393444300 +알에프시스템즈,474610,15,5870,5,-2410,-29.11,17650164,0,12582063,17650164,-29.11,0.00,140.28,140.28,125559137300,170.00,170.00,125559137300 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,96,5,-7,-6.80,16401610,12745803,1497000000,16401610,-6.80,128.68,1.10,1.10,1593046569,1.11,1.11,1593046569 +에스와이스틸텍,365330,17,8470,2,190,2.29,15499916,18240692,30610000,15499916,2.29,84.97,50.64,50.64,127690164420,49.25,49.25,127690164420 +아주IB투자,027360,18,2980,5,-55,-1.81,14959660,30350000,120945406,14959660,-1.81,49.29,12.37,12.37,46119321810,12.80,12.80,46119321810 +썸에이지,208640,19,382,5,-57,-12.98,14645081,55104384,139240254,14645081,-12.98,26.58,10.52,10.52,5813023648,10.93,10.93,5813023648 +화일약품,061250,20,1253,2,50,4.16,14525489,211326,82874653,14525489,4.16,6873.50,17.53,17.53,19718018649,18.99,18.99,19718018649 +KODEX 레버리지,122630,21,14795,2,75,0.51,14211712,23598220,161650000,14211712,0.51,60.22,8.79,8.79,210315331595,8.79,8.79,210315331595 +라이콤,388790,22,3545,5,-205,-5.47,14014714,12827614,29913930,14014714,-5.47,109.25,46.85,46.85,54591946245,51.48,51.48,54591946245 +비에이치아이,083650,23,17830,2,1700,10.54,13999139,10471482,30944375,13999139,10.54,133.69,45.24,45.24,251119835560,45.51,45.51,251119835560 +모비데이즈,363260,24,1679,5,-71,-4.06,13787365,8203355,32163769,13787365,-4.06,168.07,42.87,42.87,25445804176,47.12,47.12,25445804176 +SG,255220,25,3310,5,-345,-9.44,13218593,17464174,94372320,13218593,-9.44,75.69,14.01,14.01,44592110765,14.28,14.28,44592110765 +하이젠알앤엠,160190,26,11700,2,2240,23.68,12841948,545156,30888000,12841948,23.68,2355.65,41.58,41.58,140848039180,38.97,38.97,140848039180 +두산에너빌리티,034020,27,22450,2,900,4.18,12246835,7772892,640561146,12246835,4.18,157.56,1.91,1.91,272660074650,1.90,1.90,272660074650 +쓰리빌리언,394800,28,3135,2,55,1.79,12214892,17229466,31444038,12214892,1.79,70.90,38.85,38.85,39361062285,39.93,39.93,39361062285 +에스오에스랩,464080,29,8000,2,480,6.38,10912395,5734006,17681830,10912395,6.38,190.31,61.72,61.72,87876426200,62.12,62.12,87876426200 +삼성중공업,010140,30,11730,2,40,0.34,10547428,7581885,880000000,10547428,0.34,139.11,1.20,1.20,126016074830,1.22,1.22,126016074830 diff --git a/top30/20241119/top30-av-20241119-152001.csv b/top30/20241119/top30-av-20241119-152001.csv new file mode 100644 index 000000000000..b89b7c19501f --- /dev/null +++ b/top30/20241119/top30-av-20241119-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2455,5,-15,-0.61,119298952,183411776,496800000,119298952,-0.61,65.04,24.01,24.01,293377362845,24.05,24.05,293377362845 +오성첨단소재,052420,2,1503,2,83,5.85,60715347,1350907,86315192,60715347,5.85,4494.41,70.34,70.34,99290061768,76.53,76.53,99290061768 +삼부토건,001470,3,1088,5,-212,-16.31,52647568,27769784,223611824,52647568,-16.31,189.59,23.54,23.54,58779081535,24.16,24.16,58779081535 +우리바이오,082850,4,3265,2,495,17.87,46038750,1312852,48456578,46038750,17.87,3506.77,95.01,95.01,154072055405,97.38,97.38,154072055405 +휴림로봇,090710,5,1617,2,113,7.51,36437033,7983987,109623165,36437033,7.51,456.38,33.24,33.24,59963688308,33.83,33.83,59963688308 +KODEX 코스닥150선물인버스,251340,6,4015,2,75,1.90,32376862,49573112,68500000,32376862,1.90,65.31,47.27,47.27,129504047635,47.09,47.09,129504047635 +KODEX 코스닥150레버리지,233740,7,7400,5,-285,-3.71,31585939,36754028,188700000,31585939,-3.71,85.94,16.74,16.74,235289421275,16.85,16.85,235289421275 +삼성전자,005930,8,56500,5,-200,-0.35,29746126,48095232,5969782550,29746126,-0.35,61.85,0.50,0.50,1685919659500,0.50,0.50,1685919659500 +대창,012800,9,1334,2,145,12.20,24547976,588290,91140499,24547976,12.20,4172.77,26.93,26.93,34037001776,28.00,28.00,34037001776 +범양건영,002410,10,3195,2,445,16.18,20589193,0,24831982,20589193,16.18,0.00,82.91,82.91,63751405905,80.35,80.35,63751405905 +아톤,158430,11,6090,1,1400,29.85,20117982,427237,22602474,20117982,29.85,4708.86,89.01,89.01,110874406320,80.55,80.55,110874406320 +우리기술,032820,12,2385,2,60,2.58,19168898,28077452,158859048,19168898,2.58,68.27,12.07,12.07,45792573070,12.09,12.09,45792573070 +한국패러랠,168490,13,170,5,-23,-11.92,18929636,44623388,80020000,18929636,-11.92,42.42,23.66,23.66,3432905689,25.24,25.24,3432905689 +KODEX 인버스,114800,14,4665,5,-10,-0.21,18227597,32569780,131800000,18227597,-0.21,55.96,13.83,13.83,85018126335,13.83,13.83,85018126335 +알에프시스템즈,474610,15,5920,5,-2360,-28.50,17882510,0,12582063,17882510,-28.50,0.00,142.13,142.13,126919517600,170.39,170.39,126919517600 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,97,5,-6,-5.83,17305278,12745803,1497000000,17305278,-5.83,135.77,1.16,1.16,1680702365,1.16,1.16,1680702365 +에스와이스틸텍,365330,17,8800,2,520,6.28,17229652,18240692,30610000,17229652,6.28,94.46,56.29,56.29,142650978390,52.96,52.96,142650978390 +아주IB투자,027360,18,2945,5,-90,-2.97,15095570,30350000,120945406,15095570,-2.97,49.74,12.48,12.48,46519863515,13.06,13.06,46519863515 +썸에이지,208640,19,381,5,-58,-13.21,14782326,55104384,139240254,14782326,-13.21,26.83,10.62,10.62,5865122076,11.06,11.06,5865122076 +화일약품,061250,20,1256,2,53,4.41,14610630,211326,82874653,14610630,4.41,6913.79,17.63,17.63,19824756036,19.05,19.05,19824756036 +KODEX 레버리지,122630,21,14825,2,105,0.71,14525631,23598220,161650000,14525631,0.71,61.55,8.99,8.99,214964090635,8.97,8.97,214964090635 +비에이치아이,083650,22,17850,2,1720,10.66,14163990,10471482,30944375,14163990,10.66,135.26,45.77,45.77,254062962580,46.00,46.00,254062962580 +라이콤,388790,23,3530,5,-220,-5.87,14098373,12827614,29913930,14098373,-5.87,109.91,47.13,47.13,54886396005,51.98,51.98,54886396005 +모비데이즈,363260,24,1670,5,-80,-4.57,13934411,8203355,32163769,13934411,-4.57,169.86,43.32,43.32,25692262649,47.83,47.83,25692262649 +하이젠알앤엠,160190,25,11930,2,2470,26.11,13772779,545156,30888000,13772779,26.11,2526.39,44.59,44.59,151947010040,41.23,41.23,151947010040 +SG,255220,26,3360,5,-295,-8.07,13758176,17464174,94372320,13758176,-8.07,78.78,14.58,14.58,46389884090,14.63,14.63,46389884090 +쓰리빌리언,394800,27,3200,2,120,3.90,12648329,17229466,31444038,12648329,3.90,73.41,40.22,40.22,40738865420,40.49,40.49,40738865420 +두산에너빌리티,034020,28,22400,2,850,3.94,12536059,7772892,640561146,12536059,3.94,161.28,1.96,1.96,279132915400,1.95,1.95,279132915400 +에스오에스랩,464080,29,8040,2,520,6.91,11148162,5734006,17681830,11148162,6.91,194.42,63.05,63.05,89771732940,63.15,63.15,89771732940 +삼성중공업,010140,30,11740,2,50,0.43,10987851,7581885,880000000,10987851,0.43,144.92,1.25,1.25,131170500770,1.27,1.27,131170500770 diff --git a/top30/20241119/top30-av-20241119-153000.csv b/top30/20241119/top30-av-20241119-153000.csv new file mode 100644 index 000000000000..b89b7c19501f --- /dev/null +++ b/top30/20241119/top30-av-20241119-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2455,5,-15,-0.61,119298952,183411776,496800000,119298952,-0.61,65.04,24.01,24.01,293377362845,24.05,24.05,293377362845 +오성첨단소재,052420,2,1503,2,83,5.85,60715347,1350907,86315192,60715347,5.85,4494.41,70.34,70.34,99290061768,76.53,76.53,99290061768 +삼부토건,001470,3,1088,5,-212,-16.31,52647568,27769784,223611824,52647568,-16.31,189.59,23.54,23.54,58779081535,24.16,24.16,58779081535 +우리바이오,082850,4,3265,2,495,17.87,46038750,1312852,48456578,46038750,17.87,3506.77,95.01,95.01,154072055405,97.38,97.38,154072055405 +휴림로봇,090710,5,1617,2,113,7.51,36437033,7983987,109623165,36437033,7.51,456.38,33.24,33.24,59963688308,33.83,33.83,59963688308 +KODEX 코스닥150선물인버스,251340,6,4015,2,75,1.90,32376862,49573112,68500000,32376862,1.90,65.31,47.27,47.27,129504047635,47.09,47.09,129504047635 +KODEX 코스닥150레버리지,233740,7,7400,5,-285,-3.71,31585939,36754028,188700000,31585939,-3.71,85.94,16.74,16.74,235289421275,16.85,16.85,235289421275 +삼성전자,005930,8,56500,5,-200,-0.35,29746126,48095232,5969782550,29746126,-0.35,61.85,0.50,0.50,1685919659500,0.50,0.50,1685919659500 +대창,012800,9,1334,2,145,12.20,24547976,588290,91140499,24547976,12.20,4172.77,26.93,26.93,34037001776,28.00,28.00,34037001776 +범양건영,002410,10,3195,2,445,16.18,20589193,0,24831982,20589193,16.18,0.00,82.91,82.91,63751405905,80.35,80.35,63751405905 +아톤,158430,11,6090,1,1400,29.85,20117982,427237,22602474,20117982,29.85,4708.86,89.01,89.01,110874406320,80.55,80.55,110874406320 +우리기술,032820,12,2385,2,60,2.58,19168898,28077452,158859048,19168898,2.58,68.27,12.07,12.07,45792573070,12.09,12.09,45792573070 +한국패러랠,168490,13,170,5,-23,-11.92,18929636,44623388,80020000,18929636,-11.92,42.42,23.66,23.66,3432905689,25.24,25.24,3432905689 +KODEX 인버스,114800,14,4665,5,-10,-0.21,18227597,32569780,131800000,18227597,-0.21,55.96,13.83,13.83,85018126335,13.83,13.83,85018126335 +알에프시스템즈,474610,15,5920,5,-2360,-28.50,17882510,0,12582063,17882510,-28.50,0.00,142.13,142.13,126919517600,170.39,170.39,126919517600 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,16,97,5,-6,-5.83,17305278,12745803,1497000000,17305278,-5.83,135.77,1.16,1.16,1680702365,1.16,1.16,1680702365 +에스와이스틸텍,365330,17,8800,2,520,6.28,17229652,18240692,30610000,17229652,6.28,94.46,56.29,56.29,142650978390,52.96,52.96,142650978390 +아주IB투자,027360,18,2945,5,-90,-2.97,15095570,30350000,120945406,15095570,-2.97,49.74,12.48,12.48,46519863515,13.06,13.06,46519863515 +썸에이지,208640,19,381,5,-58,-13.21,14782326,55104384,139240254,14782326,-13.21,26.83,10.62,10.62,5865122076,11.06,11.06,5865122076 +화일약품,061250,20,1256,2,53,4.41,14610630,211326,82874653,14610630,4.41,6913.79,17.63,17.63,19824756036,19.05,19.05,19824756036 +KODEX 레버리지,122630,21,14825,2,105,0.71,14525631,23598220,161650000,14525631,0.71,61.55,8.99,8.99,214964090635,8.97,8.97,214964090635 +비에이치아이,083650,22,17850,2,1720,10.66,14163990,10471482,30944375,14163990,10.66,135.26,45.77,45.77,254062962580,46.00,46.00,254062962580 +라이콤,388790,23,3530,5,-220,-5.87,14098373,12827614,29913930,14098373,-5.87,109.91,47.13,47.13,54886396005,51.98,51.98,54886396005 +모비데이즈,363260,24,1670,5,-80,-4.57,13934411,8203355,32163769,13934411,-4.57,169.86,43.32,43.32,25692262649,47.83,47.83,25692262649 +하이젠알앤엠,160190,25,11930,2,2470,26.11,13772779,545156,30888000,13772779,26.11,2526.39,44.59,44.59,151947010040,41.23,41.23,151947010040 +SG,255220,26,3360,5,-295,-8.07,13758176,17464174,94372320,13758176,-8.07,78.78,14.58,14.58,46389884090,14.63,14.63,46389884090 +쓰리빌리언,394800,27,3200,2,120,3.90,12648329,17229466,31444038,12648329,3.90,73.41,40.22,40.22,40738865420,40.49,40.49,40738865420 +두산에너빌리티,034020,28,22400,2,850,3.94,12536059,7772892,640561146,12536059,3.94,161.28,1.96,1.96,279132915400,1.95,1.95,279132915400 +에스오에스랩,464080,29,8040,2,520,6.91,11148162,5734006,17681830,11148162,6.91,194.42,63.05,63.05,89771732940,63.15,63.15,89771732940 +삼성중공업,010140,30,11740,2,50,0.43,10987851,7581885,880000000,10987851,0.43,144.92,1.25,1.25,131170500770,1.27,1.27,131170500770 diff --git a/top30/20241119/top30-av-20241119-154001.csv b/top30/20241119/top30-av-20241119-154001.csv new file mode 100644 index 000000000000..e2f55ec64e23 --- /dev/null +++ b/top30/20241119/top30-av-20241119-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,120851948,183411776,496800000,120851948,-0.81,65.89,24.33,24.33,297182203045,24.42,24.42,297182203045 +오성첨단소재,052420,2,1503,2,83,5.85,60965593,1350907,86315192,60965593,5.85,4512.94,70.63,70.63,99666181506,76.82,76.82,99666181506 +삼부토건,001470,3,1090,5,-210,-16.15,52969585,27769784,223611824,52969585,-16.15,190.75,23.69,23.69,59130080065,24.26,24.26,59130080065 +우리바이오,082850,4,3240,2,470,16.97,46559653,1312852,48456578,46559653,16.97,3546.45,96.09,96.09,155759781125,99.21,99.21,155759781125 +휴림로봇,090710,5,1617,2,113,7.51,36626153,7983987,109623165,36626153,7.51,458.75,33.41,33.41,60269495348,34.00,34.00,60269495348 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,32848175,49573112,68500000,32848175,2.03,66.26,47.95,47.95,131398725895,47.72,47.72,131398725895 +KODEX 코스닥150레버리지,233740,7,7395,5,-290,-3.77,32049433,36754028,188700000,32049433,-3.77,87.20,16.98,16.98,238716959405,17.11,17.11,238716959405 +삼성전자,005930,8,56300,5,-400,-0.71,31421912,48095232,5969782550,31421912,-0.71,65.33,0.53,0.53,1780266411300,0.53,0.53,1780266411300 +대창,012800,9,1314,2,125,10.51,24698328,588290,91140499,24698328,10.51,4198.33,27.10,27.10,34234564304,28.59,28.59,34234564304 +범양건영,002410,10,3215,2,465,16.91,20788102,0,24831982,20788102,16.91,0.00,83.72,83.72,64390898340,80.66,80.66,64390898340 +아톤,158430,11,6090,1,1400,29.85,20138925,427237,22602474,20138925,29.85,4713.76,89.10,89.10,111001949190,80.64,80.64,111001949190 +우리기술,032820,12,2390,2,65,2.80,19352989,28077452,158859048,19352989,2.80,68.93,12.18,12.18,46232550560,12.18,12.18,46232550560 +한국패러랠,168490,13,170,5,-23,-11.92,19132665,44623388,80020000,19132665,-11.92,42.88,23.91,23.91,3467420619,25.49,25.49,3467420619 +KODEX 인버스,114800,14,4655,5,-20,-0.43,18924323,32569780,131800000,18924323,-0.43,58.10,14.36,14.36,88261385865,14.39,14.39,88261385865 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,18301513,12745803,1497000000,18301513,-5.83,143.59,1.22,1.22,1777337160,1.22,1.22,1777337160 +알에프시스템즈,474610,16,5860,5,-2420,-29.23,17966008,0,12582063,17966008,-29.23,0.00,142.79,142.79,127408815880,172.80,172.80,127408815880 +에스와이스틸텍,365330,17,8690,2,410,4.95,17582316,18240692,30610000,17582316,4.95,96.39,57.44,57.44,145715628550,54.78,54.78,145715628550 +아주IB투자,027360,18,2935,5,-100,-3.29,15238977,30350000,120945406,15238977,-3.29,50.21,12.60,12.60,46940763060,13.22,13.22,46940763060 +썸에이지,208640,19,382,5,-57,-12.98,14962938,55104384,139240254,14962938,-12.98,27.15,10.75,10.75,5934115860,11.16,11.16,5934115860 +KODEX 레버리지,122630,20,14835,2,115,0.78,14697504,23598220,161650000,14697504,0.78,62.28,9.09,9.09,217513826590,9.07,9.07,217513826590 +화일약품,061250,21,1262,2,59,4.90,14672771,211326,82874653,14672771,4.90,6943.19,17.70,17.70,19903177978,19.03,19.03,19903177978 +비에이치아이,083650,22,17920,2,1790,11.10,14302718,10471482,30944375,14302718,11.10,136.59,46.22,46.22,256548968340,46.26,46.26,256548968340 +라이콤,388790,23,3520,5,-230,-6.13,14156251,12827614,29913930,14156251,-6.13,110.36,47.32,47.32,55090126565,52.32,52.32,55090126565 +모비데이즈,363260,24,1697,5,-53,-3.03,14029165,8203355,32163769,14029165,-3.03,171.02,43.62,43.62,25853060187,47.37,47.37,25853060187 +하이젠알앤엠,160190,25,11990,2,2530,26.74,13922012,545156,30888000,13922012,26.74,2553.77,45.07,45.07,153736313710,41.51,41.51,153736313710 +SG,255220,26,3350,5,-305,-8.34,13915112,17464174,94372320,13915112,-8.34,79.68,14.74,14.74,46915619690,14.84,14.84,46915619690 +쓰리빌리언,394800,27,3230,2,150,4.87,12823311,17229466,31444038,12823311,4.87,74.43,40.78,40.78,41304057280,40.67,40.67,41304057280 +두산에너빌리티,034020,28,22400,2,850,3.94,12691562,7772892,640561146,12691562,3.94,163.28,1.98,1.98,282616182600,1.97,1.97,282616182600 +삼성중공업,010140,29,11750,2,60,0.51,11287350,7581885,880000000,11287350,0.51,148.87,1.28,1.28,134689614020,1.30,1.30,134689614020 +에스오에스랩,464080,30,8120,2,600,7.98,11284937,5734006,17681830,11284937,7.98,196.81,63.82,63.82,90882345940,63.30,63.30,90882345940 diff --git a/top30/20241119/top30-av-20241119-155000.csv b/top30/20241119/top30-av-20241119-155000.csv new file mode 100644 index 000000000000..cecedce9fa17 --- /dev/null +++ b/top30/20241119/top30-av-20241119-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,121180790,183411776,496800000,121180790,-0.81,66.07,24.39,24.39,297987865945,24.48,24.48,297987865945 +오성첨단소재,052420,2,1503,2,83,5.85,60984321,1350907,86315192,60984321,5.85,4514.32,70.65,70.65,99694329690,76.85,76.85,99694329690 +삼부토건,001470,3,1090,5,-210,-16.15,52980112,27769784,223611824,52980112,-16.15,190.78,23.69,23.69,59141554495,24.26,24.26,59141554495 +우리바이오,082850,4,3240,2,470,16.97,46601088,1312852,48456578,46601088,16.97,3549.61,96.17,96.17,155894030525,99.30,99.30,155894030525 +휴림로봇,090710,5,1617,2,113,7.51,36641066,7983987,109623165,36641066,7.51,458.93,33.42,33.42,60293609669,34.01,34.01,60293609669 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,32848458,49573112,68500000,32848458,2.03,66.26,47.95,47.95,131399863555,47.72,47.72,131399863555 +KODEX 코스닥150레버리지,233740,7,7395,5,-290,-3.77,32052657,36754028,188700000,32052657,-3.77,87.21,16.99,16.99,238740800885,17.11,17.11,238740800885 +삼성전자,005930,8,56300,5,-400,-0.71,31432923,48095232,5969782550,31432923,-0.71,65.36,0.53,0.53,1780886330600,0.53,0.53,1780886330600 +대창,012800,9,1314,2,125,10.51,24702700,588290,91140499,24702700,10.51,4199.07,27.10,27.10,34240309112,28.59,28.59,34240309112 +범양건영,002410,10,3215,2,465,16.91,20798956,0,24831982,20798956,16.91,0.00,83.76,83.76,64425793950,80.70,80.70,64425793950 +아톤,158430,11,6090,1,1400,29.85,20140715,427237,22602474,20140715,29.85,4714.18,89.11,89.11,111012850290,80.65,80.65,111012850290 +우리기술,032820,12,2390,2,65,2.80,19353849,28077452,158859048,19353849,2.80,68.93,12.18,12.18,46234605960,12.18,12.18,46234605960 +한국패러랠,168490,13,170,5,-23,-11.92,19152272,44623388,80020000,19152272,-11.92,42.92,23.93,23.93,3470753809,25.51,25.51,3470753809 +KODEX 인버스,114800,14,4655,5,-20,-0.43,18924889,32569780,131800000,18924889,-0.43,58.11,14.36,14.36,88264020595,14.39,14.39,88264020595 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,18301513,12745803,1497000000,18301513,-5.83,143.59,1.22,1.22,1777337160,1.22,1.22,1777337160 +알에프시스템즈,474610,16,5860,5,-2420,-29.23,17977837,0,12582063,17977837,-29.23,0.00,142.88,142.88,127478133820,172.90,172.90,127478133820 +에스와이스틸텍,365330,17,8690,2,410,4.95,17590161,18240692,30610000,17590161,4.95,96.43,57.47,57.47,145783801600,54.81,54.81,145783801600 +아주IB투자,027360,18,2935,5,-100,-3.29,15240909,30350000,120945406,15240909,-3.29,50.22,12.60,12.60,46946433480,13.23,13.23,46946433480 +썸에이지,208640,19,382,5,-57,-12.98,15001001,55104384,139240254,15001001,-12.98,27.22,10.77,10.77,5948655926,11.18,11.18,5948655926 +KODEX 레버리지,122630,20,14835,2,115,0.78,14705338,23598220,161650000,14705338,0.78,62.32,9.10,9.10,217630043980,9.08,9.08,217630043980 +화일약품,061250,21,1262,2,59,4.90,14674466,211326,82874653,14674466,4.90,6944.00,17.71,17.71,19905317068,19.03,19.03,19905317068 +비에이치아이,083650,22,17920,2,1790,11.10,14307531,10471482,30944375,14307531,11.10,136.63,46.24,46.24,256635217300,46.28,46.28,256635217300 +라이콤,388790,23,3520,5,-230,-6.13,14157787,12827614,29913930,14157787,-6.13,110.37,47.33,47.33,55095533285,52.32,52.32,55095533285 +모비데이즈,363260,24,1697,5,-53,-3.03,14045386,8203355,32163769,14045386,-3.03,171.22,43.67,43.67,25880587224,47.42,47.42,25880587224 +하이젠알앤엠,160190,25,11990,2,2530,26.74,13925034,545156,30888000,13925034,26.74,2554.32,45.08,45.08,153772547490,41.52,41.52,153772547490 +SG,255220,26,3350,5,-305,-8.34,13921155,17464174,94372320,13921155,-8.34,79.71,14.75,14.75,46935863740,14.85,14.85,46935863740 +쓰리빌리언,394800,27,3230,2,150,4.87,12839035,17229466,31444038,12839035,4.87,74.52,40.83,40.83,41354845800,40.72,40.72,41354845800 +두산에너빌리티,034020,28,22400,2,850,3.94,12695070,7772892,640561146,12695070,3.94,163.32,1.98,1.98,282694761800,1.97,1.97,282694761800 +삼성중공업,010140,29,11750,2,60,0.51,11290587,7581885,880000000,11290587,0.51,148.92,1.28,1.28,134727648770,1.30,1.30,134727648770 +에스오에스랩,464080,30,8120,2,600,7.98,11288643,5734006,17681830,11288643,7.98,196.87,63.84,63.84,90912438660,63.32,63.32,90912438660 diff --git a/top30/20241119/top30-av-20241119-160001.csv b/top30/20241119/top30-av-20241119-160001.csv new file mode 100644 index 000000000000..5c9acdb612a8 --- /dev/null +++ b/top30/20241119/top30-av-20241119-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,121216412,183411776,496800000,121216412,-0.81,66.09,24.40,24.40,298075139845,24.49,24.49,298075139845 +오성첨단소재,052420,2,1503,2,83,5.85,60998064,1350907,86315192,60998064,5.85,4515.34,70.67,70.67,99714985419,76.86,76.86,99714985419 +삼부토건,001470,3,1090,5,-210,-16.15,52992402,27769784,223611824,52992402,-16.15,190.83,23.70,23.70,59154950595,24.27,24.27,59154950595 +우리바이오,082850,4,3240,2,470,16.97,46614162,1312852,48456578,46614162,16.97,3550.60,96.20,96.20,155936390285,99.32,99.32,155936390285 +휴림로봇,090710,5,1617,2,113,7.51,36645288,7983987,109623165,36645288,7.51,458.98,33.43,33.43,60300436643,34.02,34.02,60300436643 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,32848762,49573112,68500000,32848762,2.03,66.26,47.95,47.95,131401085635,47.72,47.72,131401085635 +KODEX 코스닥150레버리지,233740,7,7395,5,-290,-3.77,32056161,36754028,188700000,32056161,-3.77,87.22,16.99,16.99,238766712965,17.11,17.11,238766712965 +삼성전자,005930,8,56300,5,-400,-0.71,31436347,48095232,5969782550,31436347,-0.71,65.36,0.53,0.53,1781079101800,0.53,0.53,1781079101800 +대창,012800,9,1314,2,125,10.51,24714852,588290,91140499,24714852,10.51,4201.13,27.12,27.12,34256276840,28.60,28.60,34256276840 +범양건영,002410,10,3215,2,465,16.91,20800084,0,24831982,20800084,16.91,0.00,83.76,83.76,64429420470,80.70,80.70,64429420470 +아톤,158430,11,6090,1,1400,29.85,20141355,427237,22602474,20141355,29.85,4714.33,89.11,89.11,111016747890,80.65,80.65,111016747890 +우리기술,032820,12,2390,2,65,2.80,19355962,28077452,158859048,19355962,2.80,68.94,12.18,12.18,46239656030,12.18,12.18,46239656030 +한국패러랠,168490,13,170,5,-23,-11.92,19206274,44623388,80020000,19206274,-11.92,43.04,24.00,24.00,3479934149,25.58,25.58,3479934149 +KODEX 인버스,114800,14,4655,5,-20,-0.43,18925105,32569780,131800000,18925105,-0.43,58.11,14.36,14.36,88265026075,14.39,14.39,88265026075 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,18301513,12745803,1497000000,18301513,-5.83,143.59,1.22,1.22,1777337160,1.22,1.22,1777337160 +알에프시스템즈,474610,16,5860,5,-2420,-29.23,17978115,0,12582063,17978115,-29.23,0.00,142.89,142.89,127479762900,172.90,172.90,127479762900 +에스와이스틸텍,365330,17,8690,2,410,4.95,17593900,18240692,30610000,17593900,4.95,96.45,57.48,57.48,145816293510,54.82,54.82,145816293510 +아주IB투자,027360,18,2935,5,-100,-3.29,15241245,30350000,120945406,15241245,-3.29,50.22,12.60,12.60,46947419640,13.23,13.23,46947419640 +썸에이지,208640,19,382,5,-57,-12.98,15021527,55104384,139240254,15021527,-12.98,27.26,10.79,10.79,5956496858,11.20,11.20,5956496858 +KODEX 레버리지,122630,20,14835,2,115,0.78,14706248,23598220,161650000,14706248,0.78,62.32,9.10,9.10,217643543830,9.08,9.08,217643543830 +화일약품,061250,21,1262,2,59,4.90,14675464,211326,82874653,14675464,4.90,6944.47,17.71,17.71,19906576544,19.03,19.03,19906576544 +비에이치아이,083650,22,17920,2,1790,11.10,14307929,10471482,30944375,14307929,11.10,136.64,46.24,46.24,256642349460,46.28,46.28,256642349460 +라이콤,388790,23,3520,5,-230,-6.13,14157810,12827614,29913930,14157810,-6.13,110.37,47.33,47.33,55095614245,52.32,52.32,55095614245 +모비데이즈,363260,24,1697,5,-53,-3.03,14049131,8203355,32163769,14049131,-3.03,171.26,43.68,43.68,25886942489,47.43,47.43,25886942489 +하이젠알앤엠,160190,25,11990,2,2530,26.74,13928993,545156,30888000,13928993,26.74,2555.05,45.10,45.10,153820015900,41.53,41.53,153820015900 +SG,255220,26,3350,5,-305,-8.34,13923879,17464174,94372320,13923879,-8.34,79.73,14.75,14.75,46944989140,14.85,14.85,46944989140 +쓰리빌리언,394800,27,3230,2,150,4.87,12847260,17229466,31444038,12847260,4.87,74.57,40.86,40.86,41381412550,40.74,40.74,41381412550 +두산에너빌리티,034020,28,22400,2,850,3.94,12699569,7772892,640561146,12699569,3.94,163.38,1.98,1.98,282795539400,1.97,1.97,282795539400 +삼성중공업,010140,29,11750,2,60,0.51,11291070,7581885,880000000,11291070,0.51,148.92,1.28,1.28,134733324020,1.30,1.30,134733324020 +에스오에스랩,464080,30,8120,2,600,7.98,11289909,5734006,17681830,11289909,7.98,196.89,63.85,63.85,90922718580,63.33,63.33,90922718580 diff --git a/top30/20241119/top30-av-20241119-161001.csv b/top30/20241119/top30-av-20241119-161001.csv new file mode 100644 index 000000000000..0decf7f317c7 --- /dev/null +++ b/top30/20241119/top30-av-20241119-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,121216412,183411776,496800000,121216412,-0.81,66.09,24.40,24.40,298075139845,24.49,24.49,298075139845 +오성첨단소재,052420,2,1503,2,83,5.85,60998064,1350907,86315192,60998064,5.85,4515.34,70.67,70.67,99714985419,76.86,76.86,99714985419 +삼부토건,001470,3,1090,5,-210,-16.15,52992402,27769784,223611824,52992402,-16.15,190.83,23.70,23.70,59154950595,24.27,24.27,59154950595 +우리바이오,082850,4,3240,2,470,16.97,46614162,1312852,48456578,46614162,16.97,3550.60,96.20,96.20,155936390285,99.32,99.32,155936390285 +휴림로봇,090710,5,1617,2,113,7.51,36645288,7983987,109623165,36645288,7.51,458.98,33.43,33.43,60300436643,34.02,34.02,60300436643 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,32848762,49573112,68500000,32848762,2.03,66.26,47.95,47.95,131401085635,47.72,47.72,131401085635 +KODEX 코스닥150레버리지,233740,7,7395,5,-290,-3.77,32056161,36754028,188700000,32056161,-3.77,87.22,16.99,16.99,238766712965,17.11,17.11,238766712965 +삼성전자,005930,8,56300,5,-400,-0.71,31436347,48095232,5969782550,31436347,-0.71,65.36,0.53,0.53,1781079101800,0.53,0.53,1781079101800 +대창,012800,9,1314,2,125,10.51,24714852,588290,91140499,24714852,10.51,4201.13,27.12,27.12,34256276840,28.60,28.60,34256276840 +범양건영,002410,10,3215,2,465,16.91,20800084,0,24831982,20800084,16.91,0.00,83.76,83.76,64429420470,80.70,80.70,64429420470 +아톤,158430,11,6090,1,1400,29.85,20141355,427237,22602474,20141355,29.85,4714.33,89.11,89.11,111016747890,80.65,80.65,111016747890 +우리기술,032820,12,2390,2,65,2.80,19355962,28077452,158859048,19355962,2.80,68.94,12.18,12.18,46239656030,12.18,12.18,46239656030 +한국패러랠,168490,13,170,5,-23,-11.92,19206274,44623388,80020000,19206274,-11.92,43.04,24.00,24.00,3479934149,25.58,25.58,3479934149 +KODEX 인버스,114800,14,4655,5,-20,-0.43,18925907,32569780,131800000,18925907,-0.43,58.11,14.36,14.36,88268759385,14.39,14.39,88268759385 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,18301513,12745803,1497000000,18301513,-5.83,143.59,1.22,1.22,1777337160,1.22,1.22,1777337160 +알에프시스템즈,474610,16,5860,5,-2420,-29.23,17978115,0,12582063,17978115,-29.23,0.00,142.89,142.89,127479762900,172.90,172.90,127479762900 +에스와이스틸텍,365330,17,8690,2,410,4.95,17593900,18240692,30610000,17593900,4.95,96.45,57.48,57.48,145816293510,54.82,54.82,145816293510 +아주IB투자,027360,18,2935,5,-100,-3.29,15241245,30350000,120945406,15241245,-3.29,50.22,12.60,12.60,46947419640,13.23,13.23,46947419640 +썸에이지,208640,19,382,5,-57,-12.98,15021527,55104384,139240254,15021527,-12.98,27.26,10.79,10.79,5956496858,11.20,11.20,5956496858 +KODEX 레버리지,122630,20,14835,2,115,0.78,14706248,23598220,161650000,14706248,0.78,62.32,9.10,9.10,217643543830,9.08,9.08,217643543830 +화일약품,061250,21,1262,2,59,4.90,14675464,211326,82874653,14675464,4.90,6944.47,17.71,17.71,19906576544,19.03,19.03,19906576544 +비에이치아이,083650,22,17920,2,1790,11.10,14307929,10471482,30944375,14307929,11.10,136.64,46.24,46.24,256642349460,46.28,46.28,256642349460 +라이콤,388790,23,3520,5,-230,-6.13,14157810,12827614,29913930,14157810,-6.13,110.37,47.33,47.33,55095614245,52.32,52.32,55095614245 +모비데이즈,363260,24,1697,5,-53,-3.03,14049131,8203355,32163769,14049131,-3.03,171.26,43.68,43.68,25886942489,47.43,47.43,25886942489 +하이젠알앤엠,160190,25,11990,2,2530,26.74,13928993,545156,30888000,13928993,26.74,2555.05,45.10,45.10,153820015900,41.53,41.53,153820015900 +SG,255220,26,3350,5,-305,-8.34,13923879,17464174,94372320,13923879,-8.34,79.73,14.75,14.75,46944989140,14.85,14.85,46944989140 +쓰리빌리언,394800,27,3230,2,150,4.87,12847260,17229466,31444038,12847260,4.87,74.57,40.86,40.86,41381412550,40.74,40.74,41381412550 +두산에너빌리티,034020,28,22400,2,850,3.94,12699569,7772892,640561146,12699569,3.94,163.38,1.98,1.98,282795539400,1.97,1.97,282795539400 +삼성중공업,010140,29,11750,2,60,0.51,11291070,7581885,880000000,11291070,0.51,148.92,1.28,1.28,134733324020,1.30,1.30,134733324020 +에스오에스랩,464080,30,8120,2,600,7.98,11289909,5734006,17681830,11289909,7.98,196.89,63.85,63.85,90922718580,63.33,63.33,90922718580 diff --git a/top30/20241119/top30-av-20241119-162001.csv b/top30/20241119/top30-av-20241119-162001.csv new file mode 100644 index 000000000000..7db6cc94d535 --- /dev/null +++ b/top30/20241119/top30-av-20241119-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,121228462,183411776,496800000,121228462,-0.81,66.10,24.40,24.40,298104662345,24.49,24.49,298104662345 +오성첨단소재,052420,2,1503,2,83,5.85,61016707,1350907,86315192,61016707,5.85,4516.72,70.69,70.69,99742912633,76.88,76.88,99742912633 +삼부토건,001470,3,1090,5,-210,-16.15,53040760,27769784,223611824,53040760,-16.15,191.00,23.72,23.72,59208192753,24.29,24.29,59208192753 +우리바이오,082850,4,3240,2,470,16.97,46675894,1312852,48456578,46675894,16.97,3555.31,96.33,96.33,156133624025,99.45,99.45,156133624025 +휴림로봇,090710,5,1617,2,113,7.51,36653242,7983987,109623165,36653242,7.51,459.08,33.44,33.44,60313274399,34.03,34.03,60313274399 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,32949142,49573112,68500000,32949142,2.03,66.47,48.10,48.10,131805115135,47.86,47.86,131805115135 +KODEX 코스닥150레버리지,233740,7,7395,5,-290,-3.77,32072703,36754028,188700000,32072703,-3.77,87.26,17.00,17.00,238888710215,17.12,17.12,238888710215 +삼성전자,005930,8,56300,5,-400,-0.71,31441221,48095232,5969782550,31441221,-0.71,65.37,0.53,0.53,1781353508000,0.53,0.53,1781353508000 +대창,012800,9,1314,2,125,10.51,24726644,588290,91140499,24726644,10.51,4203.14,27.13,27.13,34271736152,28.62,28.62,34271736152 +범양건영,002410,10,3215,2,465,16.91,20829181,0,24831982,20829181,16.91,0.00,83.88,83.88,64519912140,80.82,80.82,64519912140 +아톤,158430,11,6090,1,1400,29.85,20142835,427237,22602474,20142835,29.85,4714.68,89.12,89.12,111025761090,80.66,80.66,111025761090 +우리기술,032820,12,2390,2,65,2.80,19383459,28077452,158859048,19383459,2.80,69.04,12.20,12.20,46305786315,12.20,12.20,46305786315 +한국패러랠,168490,13,170,5,-23,-11.92,19213179,44623388,80020000,19213179,-11.92,43.06,24.01,24.01,3481107999,25.59,25.59,3481107999 +KODEX 인버스,114800,14,4655,5,-20,-0.43,18925907,32569780,131800000,18925907,-0.43,58.11,14.36,14.36,88268759385,14.39,14.39,88268759385 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,18301513,12745803,1497000000,18301513,-5.83,143.59,1.22,1.22,1777337160,1.22,1.22,1777337160 +알에프시스템즈,474610,16,5860,5,-2420,-29.23,17986900,0,12582063,17986900,-29.23,0.00,142.96,142.96,127531506550,172.97,172.97,127531506550 +에스와이스틸텍,365330,17,8690,2,410,4.95,17650632,18240692,30610000,17650632,4.95,96.77,57.66,57.66,146304808010,55.00,55.00,146304808010 +아주IB투자,027360,18,2935,5,-100,-3.29,15258587,30350000,120945406,15258587,-3.29,50.28,12.62,12.62,46998491830,13.24,13.24,46998491830 +썸에이지,208640,19,382,5,-57,-12.98,15024873,55104384,139240254,15024873,-12.98,27.27,10.79,10.79,5957768338,11.20,11.20,5957768338 +KODEX 레버리지,122630,20,14835,2,115,0.78,14720421,23598220,161650000,14720421,0.78,62.38,9.11,9.11,217853800285,9.08,9.08,217853800285 +화일약품,061250,21,1262,2,59,4.90,14678057,211326,82874653,14678057,4.90,6945.69,17.71,17.71,19909846317,19.04,19.04,19909846317 +비에이치아이,083650,22,17920,2,1790,11.10,14316910,10471482,30944375,14316910,11.10,136.72,46.27,46.27,256803738030,46.31,46.31,256803738030 +라이콤,388790,23,3520,5,-230,-6.13,14168845,12827614,29913930,14168845,-6.13,110.46,47.37,47.37,55135009195,52.36,52.36,55135009195 +모비데이즈,363260,24,1697,5,-53,-3.03,14052935,8203355,32163769,14052935,-3.03,171.31,43.69,43.69,25893321797,47.44,47.44,25893321797 +하이젠알앤엠,160190,25,11990,2,2530,26.74,13944892,545156,30888000,13944892,26.74,2557.96,45.15,45.15,154007306120,41.58,41.58,154007306120 +SG,255220,26,3350,5,-305,-8.34,13931868,17464174,94372320,13931868,-8.34,79.77,14.76,14.76,46971592510,14.86,14.86,46971592510 +쓰리빌리언,394800,27,3230,2,150,4.87,12862867,17229466,31444038,12862867,4.87,74.66,40.91,40.91,41431042810,40.79,40.79,41431042810 +두산에너빌리티,034020,28,22400,2,850,3.94,12724759,7772892,640561146,12724759,3.94,163.71,1.99,1.99,283361054900,1.97,1.97,283361054900 +에스오에스랩,464080,29,8120,2,600,7.98,11343535,5734006,17681830,11343535,7.98,197.83,64.15,64.15,91372104460,63.64,63.64,91372104460 +삼성중공업,010140,30,11750,2,60,0.51,11296343,7581885,880000000,11296343,0.51,148.99,1.28,1.28,134795439960,1.30,1.30,134795439960 diff --git a/top30/20241119/top30-av-20241119-163001.csv b/top30/20241119/top30-av-20241119-163001.csv new file mode 100644 index 000000000000..59571f88d1af --- /dev/null +++ b/top30/20241119/top30-av-20241119-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,121239402,183411776,496800000,121239402,-0.81,66.10,24.40,24.40,298131465345,24.49,24.49,298131465345 +오성첨단소재,052420,2,1503,2,83,5.85,61036602,1350907,86315192,61036602,5.85,4518.19,70.71,70.71,99772635763,76.91,76.91,99772635763 +삼부토건,001470,3,1090,5,-210,-16.15,53143219,27769784,223611824,53143219,-16.15,191.37,23.77,23.77,59321307489,24.34,24.34,59321307489 +우리바이오,082850,4,3240,2,470,16.97,46726933,1312852,48456578,46726933,16.97,3559.19,96.43,96.43,156296438435,99.55,99.55,156296438435 +휴림로봇,090710,5,1617,2,113,7.51,36656286,7983987,109623165,36656286,7.51,459.12,33.44,33.44,60318166107,34.03,34.03,60318166107 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,32996774,49573112,68500000,32996774,2.03,66.56,48.17,48.17,131996833935,47.93,47.93,131996833935 +KODEX 코스닥150레버리지,233740,7,7395,5,-290,-3.77,32092596,36754028,188700000,32092596,-3.77,87.32,17.01,17.01,239035421090,17.13,17.13,239035421090 +삼성전자,005930,8,56300,5,-400,-0.71,31444930,48095232,5969782550,31444930,-0.71,65.38,0.53,0.53,1781562324700,0.53,0.53,1781562324700 +대창,012800,9,1314,2,125,10.51,24733338,588290,91140499,24733338,10.51,4204.28,27.14,27.14,34280532068,28.62,28.62,34280532068 +범양건영,002410,10,3215,2,465,16.91,20871155,0,24831982,20871155,16.91,0.00,84.05,84.05,64652135955,80.98,80.98,64652135955 +아톤,158430,11,6090,1,1400,29.85,20145553,427237,22602474,20145553,29.85,4715.31,89.13,89.13,111042313710,80.67,80.67,111042313710 +우리기술,032820,12,2390,2,65,2.80,19406195,28077452,158859048,19406195,2.80,69.12,12.22,12.22,46360466395,12.21,12.21,46360466395 +한국패러랠,168490,13,170,5,-23,-11.92,19219317,44623388,80020000,19219317,-11.92,43.07,24.02,24.02,3482145321,25.60,25.60,3482145321 +KODEX 인버스,114800,14,4655,5,-20,-0.43,18927129,32569780,131800000,18927129,-0.43,58.11,14.36,14.36,88274447795,14.39,14.39,88274447795 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,18301513,12745803,1497000000,18301513,-5.83,143.59,1.22,1.22,1777337160,1.22,1.22,1777337160 +알에프시스템즈,474610,16,5860,5,-2420,-29.23,17991683,0,12582063,17991683,-29.23,0.00,142.99,142.99,127559391440,173.01,173.01,127559391440 +에스와이스틸텍,365330,17,8690,2,410,4.95,17650632,18240692,30610000,17650632,4.95,96.77,57.66,57.66,146304808010,55.00,55.00,146304808010 +아주IB투자,027360,18,2935,5,-100,-3.29,15268916,30350000,120945406,15268916,-3.29,50.31,12.62,12.62,47028910735,13.25,13.25,47028910735 +썸에이지,208640,19,382,5,-57,-12.98,15035634,55104384,139240254,15035634,-12.98,27.29,10.80,10.80,5961922084,11.21,11.21,5961922084 +KODEX 레버리지,122630,20,14835,2,115,0.78,14731170,23598220,161650000,14731170,0.78,62.42,9.11,9.11,218013315445,9.09,9.09,218013315445 +화일약품,061250,21,1262,2,59,4.90,14680145,211326,82874653,14680145,4.90,6946.68,17.71,17.71,19912466757,19.04,19.04,19912466757 +비에이치아이,083650,22,17920,2,1790,11.10,14323799,10471482,30944375,14323799,11.10,136.79,46.29,46.29,256926775570,46.33,46.33,256926775570 +라이콤,388790,23,3520,5,-230,-6.13,14190853,12827614,29913930,14190853,-6.13,110.63,47.44,47.44,55214017915,52.44,52.44,55214017915 +모비데이즈,363260,24,1697,5,-53,-3.03,14068129,8203355,32163769,14068129,-3.03,171.49,43.74,43.74,25918665389,47.49,47.49,25918665389 +하이젠알앤엠,160190,25,11990,2,2530,26.74,13959798,545156,30888000,13959798,26.74,2560.70,45.19,45.19,154184091280,41.63,41.63,154184091280 +SG,255220,26,3350,5,-305,-8.34,13938627,17464174,94372320,13938627,-8.34,79.81,14.77,14.77,46994066185,14.86,14.86,46994066185 +쓰리빌리언,394800,27,3230,2,150,4.87,12877127,17229466,31444038,12877127,4.87,74.74,40.95,40.95,41476389610,40.84,40.84,41476389610 +두산에너빌리티,034020,28,22400,2,850,3.94,12741973,7772892,640561146,12741973,3.94,163.93,1.99,1.99,283748369900,1.98,1.98,283748369900 +에스오에스랩,464080,29,8120,2,600,7.98,11447476,5734006,17681830,11447476,7.98,199.64,64.74,64.74,92255602960,64.26,64.26,92255602960 +삼성중공업,010140,30,11750,2,60,0.51,11306269,7581885,880000000,11306269,0.51,149.12,1.28,1.28,134912368240,1.30,1.30,134912368240 diff --git a/top30/20241119/top30-av-20241119-164000.csv b/top30/20241119/top30-av-20241119-164000.csv new file mode 100644 index 000000000000..9ae894a44118 --- /dev/null +++ b/top30/20241119/top30-av-20241119-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,121388515,183411776,496800000,121388515,-0.81,66.18,24.43,24.43,298496792195,24.52,24.52,298496792195 +오성첨단소재,052420,2,1503,2,83,5.85,61062489,1350907,86315192,61062489,5.85,4520.11,70.74,70.74,99811310941,76.94,76.94,99811310941 +삼부토건,001470,3,1090,5,-210,-16.15,53237379,27769784,223611824,53237379,-16.15,191.71,23.81,23.81,59424883489,24.38,24.38,59424883489 +우리바이오,082850,4,3240,2,470,16.97,46785592,1312852,48456578,46785592,16.97,3563.66,96.55,96.55,156482387465,99.67,99.67,156482387465 +휴림로봇,090710,5,1617,2,113,7.51,36668196,7983987,109623165,36668196,7.51,459.27,33.45,33.45,60337293567,34.04,34.04,60337293567 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,33026379,49573112,68500000,33026379,2.03,66.62,48.21,48.21,132115994060,47.98,47.98,132115994060 +KODEX 코스닥150레버리지,233740,7,7395,5,-290,-3.77,32109681,36754028,188700000,32109681,-3.77,87.36,17.02,17.02,239161508390,17.14,17.14,239161508390 +삼성전자,005930,8,56300,5,-400,-0.71,31447922,48095232,5969782550,31447922,-0.71,65.39,0.53,0.53,1781731073500,0.53,0.53,1781731073500 +대창,012800,9,1314,2,125,10.51,24743030,588290,91140499,24743030,10.51,4205.92,27.15,27.15,34293519348,28.64,28.64,34293519348 +범양건영,002410,10,3215,2,465,16.91,20871155,0,24831982,20871155,16.91,0.00,84.05,84.05,64652135955,80.98,80.98,64652135955 +아톤,158430,11,6090,1,1400,29.85,20147839,427237,22602474,20147839,29.85,4715.85,89.14,89.14,111056235450,80.68,80.68,111056235450 +우리기술,032820,12,2390,2,65,2.80,19431427,28077452,158859048,19431427,2.80,69.21,12.23,12.23,46420897035,12.23,12.23,46420897035 +한국패러랠,168490,13,170,5,-23,-11.92,19257406,44623388,80020000,19257406,-11.92,43.16,24.07,24.07,3488506184,25.64,25.64,3488506184 +KODEX 인버스,114800,14,4655,5,-20,-0.43,18980008,32569780,131800000,18980008,-0.43,58.27,14.40,14.40,88520599540,14.43,14.43,88520599540 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,18301548,12745803,1497000000,18301548,-5.83,143.59,1.22,1.22,1777340590,1.22,1.22,1777340590 +알에프시스템즈,474610,16,5860,5,-2420,-29.23,17997115,0,12582063,17997115,-29.23,0.00,143.04,143.04,127591060000,173.05,173.05,127591060000 +에스와이스틸텍,365330,17,8690,2,410,4.95,17704463,18240692,30610000,17704463,4.95,97.06,57.84,57.84,146778520810,55.18,55.18,146778520810 +아주IB투자,027360,18,2935,5,-100,-3.29,15275511,30350000,120945406,15275511,-3.29,50.33,12.63,12.63,47048365985,13.25,13.25,47048365985 +썸에이지,208640,19,382,5,-57,-12.98,15053075,55104384,139240254,15053075,-12.98,27.32,10.81,10.81,5968636869,11.22,11.22,5968636869 +KODEX 레버리지,122630,20,14835,2,115,0.78,14737372,23598220,161650000,14737372,0.78,62.45,9.12,9.12,218105384135,9.10,9.10,218105384135 +화일약품,061250,21,1262,2,59,4.90,14683617,211326,82874653,14683617,4.90,6948.32,17.72,17.72,19916820645,19.04,19.04,19916820645 +비에이치아이,083650,22,17920,2,1790,11.10,14331268,10471482,30944375,14331268,11.10,136.86,46.31,46.31,257059947840,46.36,46.36,257059947840 +라이콤,388790,23,3520,5,-230,-6.13,14203764,12827614,29913930,14203764,-6.13,110.73,47.48,47.48,55260045630,52.48,52.48,55260045630 +모비데이즈,363260,24,1697,5,-53,-3.03,14070308,8203355,32163769,14070308,-3.03,171.52,43.75,43.75,25922328288,47.49,47.49,25922328288 +하이젠알앤엠,160190,25,11990,2,2530,26.74,13969335,545156,30888000,13969335,26.74,2562.45,45.23,45.23,154297676950,41.66,41.66,154297676950 +SG,255220,26,3350,5,-305,-8.34,13944005,17464174,94372320,13944005,-8.34,79.84,14.78,14.78,47012028705,14.87,14.87,47012028705 +쓰리빌리언,394800,27,3230,2,150,4.87,12884530,17229466,31444038,12884530,4.87,74.78,40.98,40.98,41500042195,40.86,40.86,41500042195 +두산에너빌리티,034020,28,22400,2,850,3.94,12756251,7772892,640561146,12756251,3.94,164.11,1.99,1.99,284069624900,1.98,1.98,284069624900 +에스오에스랩,464080,29,8120,2,600,7.98,11514180,5734006,17681830,11514180,7.98,200.81,65.12,65.12,92822586960,64.65,64.65,92822586960 +삼성중공업,010140,30,11750,2,60,0.51,11313364,7581885,880000000,11313364,0.51,149.22,1.29,1.29,134995947340,1.31,1.31,134995947340 diff --git a/top30/20241119/top30-av-20241119-165000.csv b/top30/20241119/top30-av-20241119-165000.csv new file mode 100644 index 000000000000..1b21c0c0282e --- /dev/null +++ b/top30/20241119/top30-av-20241119-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2450,5,-20,-0.81,121479284,183411776,496800000,121479284,-0.81,66.23,24.45,24.45,298719176245,24.54,24.54,298719176245 +오성첨단소재,052420,2,1503,2,83,5.85,61080301,1350907,86315192,61080301,5.85,4521.43,70.76,70.76,99837904257,76.96,76.96,99837904257 +삼부토건,001470,3,1090,5,-210,-16.15,53285762,27769784,223611824,53285762,-16.15,191.88,23.83,23.83,59477620959,24.40,24.40,59477620959 +우리바이오,082850,4,3240,2,470,16.97,46844324,1312852,48456578,46844324,16.97,3568.13,96.67,96.67,156669155225,99.79,99.79,156669155225 +휴림로봇,090710,5,1617,2,113,7.51,36676612,7983987,109623165,36676612,7.51,459.38,33.46,33.46,60350801247,34.05,34.05,60350801247 +KODEX 코스닥150선물인버스,251340,6,4020,2,80,2.03,33031813,49573112,68500000,33031813,2.03,66.63,48.22,48.22,132137865910,47.99,47.99,132137865910 +KODEX 코스닥150레버리지,233740,7,7395,5,-290,-3.77,32121466,36754028,188700000,32121466,-3.77,87.40,17.02,17.02,239248481690,17.15,17.15,239248481690 +삼성전자,005930,8,56300,5,-400,-0.71,31457894,48095232,5969782550,31457894,-0.71,65.41,0.53,0.53,1782292497100,0.53,0.53,1782292497100 +대창,012800,9,1314,2,125,10.51,24748185,588290,91140499,24748185,10.51,4206.80,27.15,27.15,34300375498,28.64,28.64,34300375498 +범양건영,002410,10,3215,2,465,16.91,20881437,0,24831982,20881437,16.91,0.00,84.09,84.09,64684678485,81.02,81.02,64684678485 +아톤,158430,11,6090,1,1400,29.85,20147873,427237,22602474,20147873,29.85,4715.85,89.14,89.14,111056442510,80.68,80.68,111056442510 +우리기술,032820,12,2390,2,65,2.80,19444543,28077452,158859048,19444543,2.80,69.25,12.24,12.24,46452309855,12.23,12.23,46452309855 +한국패러랠,168490,13,170,5,-23,-11.92,19280571,44623388,80020000,19280571,-11.92,43.21,24.09,24.09,3492374739,25.67,25.67,3492374739 +KODEX 인버스,114800,14,4655,5,-20,-0.43,18997913,32569780,131800000,18997913,-0.43,58.33,14.41,14.41,88603947315,14.44,14.44,88603947315 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,15,97,5,-6,-5.83,18302467,12745803,1497000000,18302467,-5.83,143.60,1.22,1.22,1777430652,1.22,1.22,1777430652 +알에프시스템즈,474610,16,5860,5,-2420,-29.23,18003955,0,12582063,18003955,-29.23,0.00,143.09,143.09,127631210800,173.10,173.10,127631210800 +에스와이스틸텍,365330,17,8690,2,410,4.95,17778284,18240692,30610000,17778284,4.95,97.46,58.08,58.08,147428145610,55.42,55.42,147428145610 +아주IB투자,027360,18,2935,5,-100,-3.29,15285973,30350000,120945406,15285973,-3.29,50.37,12.64,12.64,47079438125,13.26,13.26,47079438125 +썸에이지,208640,19,382,5,-57,-12.98,15060437,55104384,139240254,15060437,-12.98,27.33,10.82,10.82,5971471239,11.23,11.23,5971471239 +KODEX 레버리지,122630,20,14835,2,115,0.78,14741069,23598220,161650000,14741069,0.78,62.47,9.12,9.12,218160266100,9.10,9.10,218160266100 +화일약품,061250,21,1262,2,59,4.90,14685415,211326,82874653,14685415,4.90,6949.18,17.72,17.72,19919075337,19.05,19.05,19919075337 +비에이치아이,083650,22,17920,2,1790,11.10,14334415,10471482,30944375,14334415,11.10,136.89,46.32,46.32,257116121790,46.37,46.37,257116121790 +라이콤,388790,23,3520,5,-230,-6.13,14212409,12827614,29913930,14212409,-6.13,110.80,47.51,47.51,55290821830,52.51,52.51,55290821830 +모비데이즈,363260,24,1697,5,-53,-3.03,14074792,8203355,32163769,14074792,-3.03,171.57,43.76,43.76,25929825536,47.51,47.51,25929825536 +하이젠알앤엠,160190,25,11990,2,2530,26.74,13979297,545156,30888000,13979297,26.74,2564.27,45.26,45.26,154415328170,41.69,41.69,154415328170 +SG,255220,26,3350,5,-305,-8.34,13954130,17464174,94372320,13954130,-8.34,79.90,14.79,14.79,47045947455,14.88,14.88,47045947455 +쓰리빌리언,394800,27,3230,2,150,4.87,12898935,17229466,31444038,12898935,4.87,74.87,41.02,41.02,41545850095,40.91,40.91,41545850095 +두산에너빌리티,034020,28,22400,2,850,3.94,12764686,7772892,640561146,12764686,3.94,164.22,1.99,1.99,284259412400,1.98,1.98,284259412400 +에스오에스랩,464080,29,8120,2,600,7.98,11621747,5734006,17681830,11621747,7.98,202.68,65.73,65.73,93745511820,65.29,65.29,93745511820 +삼성중공업,010140,30,11750,2,60,0.51,11322457,7581885,880000000,11322457,0.51,149.34,1.29,1.29,135102971950,1.31,1.31,135102971950 diff --git a/top30/20241119/top30-avtr-20241119-090001.csv b/top30/20241119/top30-avtr-20241119-090001.csv new file mode 100644 index 000000000000..c1072208e481 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 단기채권액티브,278620,1,114950,2,5,0.00,2196,103,535000,2196,0.00,2132.04,0.41,0.41,252430200,0.41,0.41,252430200 +우진엔텍,457550,2,22250,2,850,3.97,14432,311834,9271339,14432,3.97,4.63,0.16,0.16,319686950,0.15,0.15,319686950 +인벤티지랩,389470,3,15030,2,590,4.09,13455,2123895,10032074,13455,4.09,0.63,0.13,0.13,202654620,0.13,0.13,202654620 +엠오티,413390,4,7800,3,0,0.00,14851,17756640,11580180,14851,0.00,0.08,0.13,0.13,115837800,0.13,0.13,115837800 +닷밀,464580,5,7010,3,0,0.00,7129,1327092,9147948,7129,0.00,0.54,0.08,0.08,49974290,0.08,0.08,49974290 +피엔케이피부임상연구센타,347740,6,2105,3,0,0.00,20000,94289,30010576,20000,0.00,21.21,0.07,0.07,42100000,0.07,0.07,42100000 +와이제이링크,209640,7,14000,3,0,0.00,9011,10084855,14221573,9011,0.00,0.09,0.06,0.06,126154000,0.06,0.06,126154000 +케이옥션,102370,8,3735,2,35,0.95,15984,118484,27229210,15984,0.95,13.49,0.06,0.06,59256530,0.06,0.06,59256530 +케이씨에스,115500,9,7430,3,0,0.00,5147,1132815,12000000,5147,0.00,0.45,0.04,0.04,38242210,0.04,0.04,38242210 +모트렉스,118990,10,11510,3,0,0.00,10660,1618363,24861990,10660,0.00,0.66,0.04,0.04,122696600,0.04,0.04,122696600 +엑스게이트,356680,11,4995,3,0,0.00,12051,1480475,28543492,12051,0.00,0.81,0.04,0.04,60194745,0.04,0.04,60194745 +한컴위드,054920,12,2925,5,-50,-1.68,11162,2080007,28217081,11162,-1.68,0.54,0.04,0.04,32700645,0.04,0.04,32700645 +모바일어플라이언스,087260,13,2300,3,0,0.00,12420,1093770,32552861,12420,0.00,1.14,0.04,0.04,28566000,0.04,0.04,28566000 +유투바이오,221800,14,2690,5,-50,-1.82,4116,54184,11287196,4116,-1.82,7.60,0.04,0.04,11072040,0.04,0.04,11072040 +한선엔지니어링,452280,15,9350,3,0,0.00,5572,3483379,17002500,5572,0.00,0.16,0.03,0.03,52098200,0.03,0.03,52098200 +스페코,013810,16,3985,2,15,0.38,4667,506815,14655470,4667,0.38,0.92,0.03,0.03,18530575,0.03,0.03,18530575 +휴마시스,205470,17,2035,3,0,0.00,36473,46732828,129375009,36473,0.00,0.08,0.03,0.03,74222555,0.03,0.03,74222555 +KODEX 코스닥150선물인버스,251340,18,3940,3,0,0.00,18822,49573112,68500000,18822,0.00,0.04,0.03,0.03,74158680,0.03,0.03,74158680 +문배철강,008420,19,2355,3,0,0.00,5492,214719,20503505,5492,0.00,2.56,0.03,0.03,12933660,0.03,0.03,12933660 +루미르,474170,20,11660,3,0,0.00,4478,5097940,17154696,4478,0.00,0.09,0.03,0.03,52213480,0.03,0.03,52213480 +SG글로벌,001380,21,3570,3,0,0.00,10465,28108410,44964143,10465,0.00,0.04,0.02,0.02,37360050,0.02,0.02,37360050 +코콤,015710,22,4595,3,0,0.00,4058,9127801,17530500,4058,0.00,0.04,0.02,0.02,18646510,0.02,0.02,18646510 +퓨런티어,370090,23,25800,3,0,0.00,1928,3017265,8516830,1928,0.00,0.06,0.02,0.02,49742400,0.02,0.02,49742400 +슈어소프트테크,298830,24,5260,3,0,0.00,11484,3994353,52619061,11484,0.00,0.29,0.02,0.02,60405840,0.02,0.02,60405840 +에이직랜드,445090,25,29100,2,50,0.17,2304,567222,10771686,2304,0.17,0.41,0.02,0.02,67113750,0.02,0.02,67113750 +에스와이스틸텍,365330,26,8280,3,0,0.00,6106,18240692,30610000,6106,0.00,0.03,0.02,0.02,50557680,0.02,0.02,50557680 +미래에셋벤처투자,100790,27,5840,3,0,0.00,10416,6757233,53124634,10416,0.00,0.15,0.02,0.02,60829440,0.02,0.02,60829440 +타이거일렉,219130,28,13050,3,0,0.00,1202,95262,6314290,1202,0.00,1.26,0.02,0.02,15686100,0.02,0.02,15686100 +우리기술투자,041190,29,10160,3,0,0.00,13994,4252765,84000000,13994,0.00,0.33,0.02,0.02,142179040,0.02,0.02,142179040 +아이씨티케이,456010,30,5980,3,0,0.00,2168,178156,13221896,2168,0.00,1.22,0.02,0.02,12964640,0.02,0.02,12964640 diff --git a/top30/20241119/top30-avtr-20241119-091001.csv b/top30/20241119/top30-avtr-20241119-091001.csv new file mode 100644 index 000000000000..6298539ba004 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2005,2,5,0.25,4612990,0,4520000,4612990,0.25,0.00,102.06,102.06,9639700025,106.37,106.37,9639700025 +사이냅소프트,466410,2,21200,5,-3300,-13.47,1153808,0,5037023,1153808,-13.47,0.00,22.91,22.91,23875974990,22.36,22.36,23875974990 +에스오에스랩,464080,3,8000,2,480,6.38,2639944,5734006,17681830,2639944,6.38,46.04,14.93,14.93,21199144730,14.99,14.99,21199144730 +범양건영,002410,4,3090,2,340,12.36,3500039,0,24831982,3500039,12.36,0.00,14.09,14.09,10374345310,13.52,13.52,10374345310 +퓨런티어,370090,5,29850,2,4050,15.70,1157150,3017265,8516830,1157150,15.70,38.35,13.59,13.59,32769450150,12.89,12.89,32769450150 +라이콤,388790,6,4010,2,260,6.93,3924977,12827614,29913930,3924977,6.93,30.60,13.12,13.12,15542160545,12.96,12.96,15542160545 +지투파워,388050,7,9900,2,700,7.61,1994135,3278536,18709437,1994135,7.61,60.82,10.66,10.66,19656671790,10.61,10.61,19656671790 +알에프시스템즈,474610,8,7030,5,-1250,-15.10,1222068,0,12582063,1222068,-15.10,0.00,9.71,9.71,9439634190,10.67,10.67,9439634190 +윈하이텍,192390,9,5300,2,170,3.31,976114,1599699,10924991,976114,3.31,61.02,8.93,8.93,5401623810,9.33,9.33,5401623810 +이엘피,063760,10,2270,2,175,8.35,818418,34650,9325130,818418,8.35,2361.96,8.78,8.78,2129484900,10.06,10.06,2129484900 +KODEX 코스닥150선물인버스,251340,11,3975,2,35,0.89,5573768,49573112,68500000,5573768,0.89,11.24,8.14,8.14,22127874830,8.13,8.13,22127874830 +ACE 글로벌AI맞춤형반도체,494340,12,10135,5,-25,-0.25,60033,103759,800000,60033,-0.25,57.86,7.50,7.50,608433840,7.50,7.50,608433840 +옵티코어,380540,13,1510,2,61,4.21,1853622,1715086,29779596,1853622,4.21,108.08,6.22,6.22,2848194051,6.33,6.33,2848194051 +뷰노,338220,14,31300,2,4900,18.56,815294,784376,13888217,815294,18.56,103.94,5.87,5.87,25061133550,5.77,5.77,25061133550 +루닛,328130,15,66200,2,4900,7.99,1590459,8851681,28942900,1590459,7.99,17.97,5.50,5.50,103426555400,5.40,5.40,103426555400 +TIGER 200선물인버스2X,252710,16,2610,5,-5,-0.19,1537541,11662697,29400000,1537541,-0.19,13.18,5.23,5.23,4013463985,5.23,5.23,4013463985 +스튜디오삼익,415380,17,8550,2,1000,13.25,216934,38433,4225498,216934,13.25,564.45,5.13,5.13,1842815450,5.10,5.10,1842815450 +RISE 미국반도체인버스(합성 H),491630,18,21220,5,-20,-0.09,21306,38792,450000,21306,-0.09,54.92,4.73,4.73,452323875,4.74,4.74,452323875 +KCGI 미국S&P500 TOP10,483570,19,11250,5,-50,-0.44,40313,72283,900000,40313,-0.44,55.77,4.48,4.48,453372260,4.48,4.48,453372260 +폴라리스오피스,041020,20,6000,2,100,1.69,1989190,10140416,49725498,1989190,1.69,19.62,4.00,4.00,12191939830,4.09,4.09,12191939830 +이브이첨단소재,131400,21,2485,2,505,25.51,2259410,309310,59589882,2259410,25.51,730.47,3.79,3.79,5323946170,3.60,3.60,5323946170 +한국패러랠,168490,22,199,2,6,3.11,2885033,44623388,80020000,2885033,3.11,6.47,3.61,3.61,562526982,3.53,3.53,562526982 +와이제이링크,209640,23,14260,2,260,1.86,478115,10084855,14221573,478115,1.86,4.74,3.36,3.36,6822608060,3.36,3.36,6822608060 +KODEX 200선물인버스2X,252670,24,2465,5,-5,-0.20,15913634,183411776,496800000,15913634,-0.20,8.68,3.20,3.20,39318578455,3.21,3.21,39318578455 +히어로즈 국고채30년액티브,471460,25,61960,2,90,0.15,9556,21880,300000,9556,0.15,43.67,3.19,3.19,592187625,3.19,3.19,592187625 +KODEX 미국서학개미,473460,26,16785,5,-65,-0.39,28630,98660,900000,28630,-0.39,29.02,3.18,3.18,482923300,3.20,3.20,482923300 +DH오토웨어,025440,27,1015,5,-127,-11.12,961478,0,30781224,961478,-11.12,0.00,3.12,3.12,1183492851,3.79,3.79,1183492851 +스마트레이더시스템,424960,28,12860,2,1030,8.71,475541,599668,15617340,475541,8.71,79.30,3.04,3.04,5982743180,2.98,2.98,5982743180 +엠오티,413390,29,7650,5,-150,-1.92,340411,17756640,11580180,340411,-1.92,1.92,2.94,2.94,2605481130,2.94,2.94,2605481130 +VITA 밸류알파액티브,452440,30,10925,2,50,0.46,20000,23506,700000,20000,0.46,85.08,2.86,2.86,218490000,2.86,2.86,218490000 diff --git a/top30/20241119/top30-avtr-20241119-092002.csv b/top30/20241119/top30-avtr-20241119-092002.csv new file mode 100644 index 000000000000..2ba1fbaefb9d --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,5117895,0,4520000,5117895,0.00,0.00,113.23,113.23,10651680700,117.83,117.83,10651680700 +에스오에스랩,464080,2,8140,2,620,8.24,5729258,5734006,17681830,5729258,8.24,99.92,32.40,32.40,46714427420,32.46,32.46,46714427420 +사이냅소프트,466410,3,21650,5,-2850,-11.63,1588759,0,5037023,1588759,-11.63,0.00,31.54,31.54,32970256690,30.23,30.23,32970256690 +퓨런티어,370090,4,30400,2,4600,17.83,2173212,3017265,8516830,2173212,17.83,72.03,25.52,25.52,64115281400,24.76,24.76,64115281400 +범양건영,002410,5,3385,2,635,23.09,5956096,0,24831982,5956096,23.09,0.00,23.99,23.99,18130535885,21.57,21.57,18130535885 +라이콤,388790,6,4025,2,275,7.33,6426523,12827614,29913930,6426523,7.33,50.10,21.48,21.48,25655383850,21.31,21.31,25655383850 +지투파워,388050,7,9740,2,540,5.87,2592775,3278536,18709437,2592775,5.87,79.08,13.86,13.86,25527199200,14.01,14.01,25527199200 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,8890,5,-70,-0.78,70233,192077,550000,70233,-0.78,36.57,12.77,12.77,624519365,12.77,12.77,624519365 +KODEX 코스닥150선물인버스,251340,9,3965,2,25,0.63,8718342,49573112,68500000,8718342,0.63,17.59,12.73,12.73,34649727225,12.76,12.76,34649727225 +알에프시스템즈,474610,10,6960,5,-1320,-15.94,1532279,0,12582063,1532279,-15.94,0.00,12.18,12.18,11636244940,13.29,13.29,11636244940 +이엘피,063760,11,2250,2,155,7.40,1041483,34650,9325130,1041483,7.40,3005.72,11.17,11.17,2646074240,12.61,12.61,2646074240 +윈하이텍,192390,12,5280,2,150,2.92,1105981,1599699,10924991,1105981,2.92,69.14,10.12,10.12,6092364560,10.56,10.56,6092364560 +SOL 미국500타겟커버드콜액티브,494210,13,10400,2,5,0.05,73465,87688,800000,73465,0.05,83.78,9.18,9.18,764325360,9.19,9.19,764325360 +뷰노,338220,14,29850,2,3450,13.07,1129762,784376,13888217,1129762,13.07,144.03,8.13,8.13,34643323200,8.36,8.36,34643323200 +옵티코어,380540,15,1470,2,21,1.45,2351895,1715086,29779596,2351895,1.45,137.13,7.90,7.90,3585782727,8.19,8.19,3585782727 +TIGER 200선물인버스2X,252710,16,2590,5,-25,-0.96,2310502,11662697,29400000,2310502,-0.96,19.81,7.86,7.86,6025832950,7.91,7.91,6025832950 +휴림로봇,090710,17,1673,2,169,11.24,8351587,7983987,109623165,8351587,11.24,104.60,7.62,7.62,13474675392,7.35,7.35,13474675392 +루닛,328130,18,64200,2,2900,4.73,2195771,8851681,28942900,2195771,4.73,24.81,7.59,7.59,142639308000,7.68,7.68,142639308000 +ACE 글로벌AI맞춤형반도체,494340,19,10140,5,-20,-0.20,60483,103759,800000,60483,-0.20,58.29,7.56,7.56,612996840,7.56,7.56,612996840 +이브이첨단소재,131400,20,2425,2,445,22.47,4317249,309310,59589882,4317249,22.47,1395.77,7.24,7.24,10434081755,7.22,7.22,10434081755 +스마트레이더시스템,424960,21,12570,2,740,6.26,1077696,599668,15617340,1077696,6.26,179.72,6.90,6.90,13781055290,7.02,7.02,13781055290 +KODEX WTI원유선물인버스(H),271050,22,4370,5,-120,-2.67,407305,1036487,6250000,407305,-2.67,39.30,6.52,6.52,1779896895,6.52,6.52,1779896895 +스튜디오삼익,415380,23,8230,2,680,9.01,267315,38433,4225498,267315,9.01,695.54,6.33,6.33,2267463960,6.52,6.52,2267463960 +한국패러랠,168490,24,193,3,0,0.00,4386396,44623388,80020000,4386396,0.00,9.83,5.48,5.48,854352485,5.53,5.53,854352485 +와이제이링크,209640,25,14380,2,380,2.71,767137,10084855,14221573,767137,2.71,7.61,5.39,5.39,10999511060,5.38,5.38,10999511060 +KODEX 200선물인버스2X,252670,26,2450,5,-20,-0.81,24626187,183411776,496800000,24626187,-0.81,13.43,4.96,4.96,60735913125,4.99,4.99,60735913125 +폴라리스오피스,041020,27,5870,5,-30,-0.51,2433125,10140416,49725498,2433125,-0.51,23.99,4.89,4.89,14825555810,5.08,5.08,14825555810 +RISE 미국반도체인버스(합성 H),491630,28,21220,5,-20,-0.09,21306,38792,450000,21306,-0.09,54.92,4.73,4.73,452323875,4.74,4.74,452323875 +에스바이오메딕스,304360,29,23150,2,4670,25.27,555451,632261,11745796,555451,25.27,87.85,4.73,4.73,12108461130,4.45,4.45,12108461130 +KCGI 미국S&P500 TOP10,483570,30,11265,5,-35,-0.31,40316,72283,900000,40316,-0.31,55.78,4.48,4.48,453406065,4.47,4.47,453406065 diff --git a/top30/20241119/top30-avtr-20241119-093001.csv b/top30/20241119/top30-avtr-20241119-093001.csv new file mode 100644 index 000000000000..7cbac8ba7a8c --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,5416543,0,4520000,5416543,0.00,0.00,119.84,119.84,11249113360,124.44,124.44,11249113360 +사이냅소프트,466410,2,22550,5,-1950,-7.96,1975830,0,5037023,1975830,-7.96,0.00,39.23,39.23,41258342040,36.32,36.32,41258342040 +에스오에스랩,464080,3,7980,2,460,6.12,6660854,5734006,17681830,6660854,6.12,116.16,37.67,37.67,54131775290,38.36,38.36,54131775290 +범양건영,002410,4,3150,2,400,14.55,8159907,0,24831982,8159907,14.55,0.00,32.86,32.86,25389036560,32.46,32.46,25389036560 +퓨런티어,370090,5,30200,2,4400,17.05,2615079,3017265,8516830,2615079,17.05,86.67,30.70,30.70,77353037150,30.07,30.07,77353037150 +라이콤,388790,6,3980,2,230,6.13,7451961,12827614,29913930,7451961,6.13,58.09,24.91,24.91,29733545705,24.97,24.97,29733545705 +KODEX 코스닥150선물인버스,251340,7,3985,2,45,1.14,11028114,49573112,68500000,11028114,1.14,22.25,16.10,16.10,43854128260,16.07,16.07,43854128260 +휴림로봇,090710,8,1695,2,191,12.70,17148454,7983987,109623165,17148454,12.70,214.79,15.64,15.64,28386347531,15.28,15.28,28386347531 +지투파워,388050,9,9640,2,440,4.78,2915499,3278536,18709437,2915499,4.78,88.93,15.58,15.58,28665545510,15.89,15.89,28665545510 +알에프시스템즈,474610,10,6900,5,-1380,-16.67,1822296,0,12582063,1822296,-16.67,0.00,14.48,14.48,13618354800,15.69,15.69,13618354800 +에스와이스틸텍,365330,11,8160,5,-120,-1.45,4369488,18240692,30610000,4369488,-1.45,23.95,14.27,14.27,36608254320,14.66,14.66,36608254320 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8890,5,-70,-0.78,70284,192077,550000,70284,-0.78,36.59,12.78,12.78,624972755,12.78,12.78,624972755 +이엘피,063760,13,2250,2,155,7.40,1106714,34650,9325130,1106714,7.40,3193.98,11.87,11.87,2792604380,13.31,13.31,2792604380 +윈하이텍,192390,14,5350,2,220,4.29,1181080,1599699,10924991,1181080,4.29,73.83,10.81,10.81,6491754010,11.11,11.11,6491754010 +TIGER 200선물인버스2X,252710,15,2605,5,-10,-0.38,2964531,11662697,29400000,2964531,-0.38,25.42,10.08,10.08,7728268605,10.09,10.09,7728268605 +뷰노,338220,16,29950,2,3550,13.45,1383728,784376,13888217,1383728,13.45,176.41,9.96,9.96,42175169100,10.14,10.14,42175169100 +루닛,328130,17,62600,2,1300,2.12,2771034,8851681,28942900,2771034,2.12,31.31,9.57,9.57,178576422200,9.86,9.86,178576422200 +SOL 미국500타겟커버드콜액티브,494210,18,10385,5,-10,-0.10,73865,87688,800000,73865,-0.10,84.24,9.23,9.23,768479360,9.25,9.25,768479360 +PLUS 글로벌방산,496770,19,9700,2,5,0.05,78084,192450,850000,78084,0.05,40.57,9.19,9.19,757536765,9.19,9.19,757536765 +이브이첨단소재,131400,20,2385,2,405,20.45,5209561,309310,59589882,5209561,20.45,1684.25,8.74,8.74,12561793385,8.84,8.84,12561793385 +유진로봇,056080,21,7610,2,1180,18.35,3266175,868140,37512152,3266175,18.35,376.23,8.71,8.71,23821468380,8.34,8.34,23821468380 +옵티코어,380540,22,1454,2,5,0.35,2538998,1715086,29779596,2538998,0.35,148.04,8.53,8.53,3860453151,8.92,8.92,3860453151 +스마트레이더시스템,424960,23,12260,2,430,3.63,1291651,599668,15617340,1291651,3.63,215.39,8.27,8.27,16418300130,8.57,8.57,16418300130 +로보로보,215100,24,4560,2,440,10.68,1681522,751652,20348454,1681522,10.68,223.71,8.26,8.26,7505059945,8.09,8.09,7505059945 +ACE 글로벌AI맞춤형반도체,494340,25,10190,2,30,0.30,61510,103759,800000,61510,0.30,59.28,7.69,7.69,623456820,7.65,7.65,623456820 +KCGI 미국S&P500 TOP10,483570,26,11285,5,-15,-0.13,67196,72283,900000,67196,-0.13,92.96,7.47,7.47,756032965,7.44,7.44,756032965 +엠오티,413390,27,7930,2,130,1.67,791225,17756640,11580180,791225,1.67,4.46,6.83,6.83,6128363790,6.67,6.67,6128363790 +스튜디오삼익,415380,28,8250,2,700,9.27,283782,38433,4225498,283782,9.27,738.38,6.72,6.72,2404189450,6.90,6.90,2404189450 +와이제이링크,209640,29,14210,2,210,1.50,942716,10084855,14221573,942716,1.50,9.35,6.63,6.63,13499137530,6.68,6.68,13499137530 +KODEX WTI원유선물인버스(H),271050,30,4365,5,-125,-2.78,409296,1036487,6250000,409296,-2.78,39.49,6.55,6.55,1788591965,6.56,6.56,1788591965 diff --git a/top30/20241119/top30-avtr-20241119-094001.csv b/top30/20241119/top30-avtr-20241119-094001.csv new file mode 100644 index 000000000000..dbfef12d40d8 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,5545291,0,4520000,5545291,0.00,0.00,122.68,122.68,11506638305,127.29,127.29,11506638305 +사이냅소프트,466410,2,21150,5,-3350,-13.67,2733506,0,5037023,2733506,-13.67,0.00,54.27,54.27,58107840690,54.54,54.54,58107840690 +에스오에스랩,464080,3,8000,2,480,6.38,7147813,5734006,17681830,7147813,6.38,124.66,40.42,40.42,58010759710,41.01,41.01,58010759710 +범양건영,002410,4,3060,2,310,11.27,9233707,0,24831982,9233707,11.27,0.00,37.18,37.18,28766042745,37.86,37.86,28766042745 +퓨런티어,370090,5,29350,2,3550,13.76,2870569,3017265,8516830,2870569,13.76,95.14,33.70,33.70,84996898350,34.00,34.00,84996898350 +라이콤,388790,6,4000,2,250,6.67,8020376,12827614,29913930,8020376,6.67,62.52,26.81,26.81,32004094970,26.75,26.75,32004094970 +에스와이스틸텍,365330,7,7910,5,-370,-4.47,6104963,18240692,30610000,6104963,-4.47,33.47,19.94,19.94,50395359010,20.81,20.81,50395359010 +휴림로봇,090710,8,1700,2,196,13.03,20959051,7983987,109623165,20959051,13.03,262.51,19.12,19.12,34822658967,18.69,18.69,34822658967 +KODEX 코스닥150선물인버스,251340,9,3990,2,50,1.27,12549160,49573112,68500000,12549160,1.27,25.31,18.32,18.32,49934649065,18.27,18.27,49934649065 +알에프시스템즈,474610,10,6590,5,-1690,-20.41,2238197,0,12582063,2238197,-20.41,0.00,17.79,17.79,16329286550,19.69,19.69,16329286550 +지투파워,388050,11,9820,2,620,6.74,3107572,3278536,18709437,3107572,6.74,94.79,16.61,16.61,30538925410,16.62,16.62,30538925410 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8905,5,-55,-0.61,70287,192077,550000,70287,-0.61,36.59,12.78,12.78,624999470,12.76,12.76,624999470 +이엘피,063760,13,2300,2,205,9.79,1162776,34650,9325130,1162776,9.79,3355.78,12.47,12.47,2920544895,13.62,13.62,2920544895 +윈하이텍,192390,14,5180,2,50,0.97,1321007,1599699,10924991,1321007,0.97,82.58,12.09,12.09,7230451890,12.78,12.78,7230451890 +TIGER 200선물인버스2X,252710,15,2600,5,-15,-0.57,3312640,11662697,29400000,3312640,-0.57,28.40,11.27,11.27,8632989905,11.29,11.29,8632989905 +유진로봇,056080,16,7460,2,1030,16.02,4216571,868140,37512152,4216571,16.02,485.70,11.24,11.24,30904237730,11.04,11.04,30904237730 +로보로보,215100,17,4480,2,360,8.74,2217079,751652,20348454,2217079,8.74,294.96,10.90,10.90,9909926930,10.87,10.87,9909926930 +로보티즈,108490,18,21400,2,4200,24.42,1417432,35001,13053665,1417432,24.42,4049.69,10.86,10.86,28839966930,10.32,10.32,28839966930 +뷰노,338220,19,29350,2,2950,11.17,1464980,784376,13888217,1464980,11.17,186.77,10.55,10.55,44587568600,10.94,10.94,44587568600 +루닛,328130,20,62800,2,1500,2.45,2963031,8851681,28942900,2963031,2.45,33.47,10.24,10.24,190612296700,10.49,10.49,190612296700 +PLUS 글로벌방산,496770,21,9685,5,-10,-0.10,86991,192450,850000,86991,-0.10,45.20,10.23,10.23,843920910,10.25,10.25,843920910 +이브이첨단소재,131400,22,2360,2,380,19.19,5685878,309310,59589882,5685878,19.19,1838.25,9.54,9.54,13689764850,9.73,9.73,13689764850 +옵티코어,380540,23,1402,5,-47,-3.24,2805209,1715086,29779596,2805209,-3.24,163.56,9.42,9.42,4241146961,10.16,10.16,4241146961 +에스켐,475660,24,7180,2,90,1.27,727161,10563521,7781835,727161,1.27,6.88,9.34,9.34,5129387580,9.18,9.18,5129387580 +SOL 미국500타겟커버드콜액티브,494210,25,10395,3,0,0.00,74000,87688,800000,74000,0.00,84.39,9.25,9.25,769882175,9.26,9.26,769882175 +스마트레이더시스템,424960,26,12180,2,350,2.96,1350350,599668,15617340,1350350,2.96,225.18,8.65,8.65,17138007110,9.01,9.01,17138007110 +SOL 미국배당다우존스TR,493420,27,10630,2,10,0.09,138221,135664,1600000,138221,0.09,101.88,8.64,8.64,1470734820,8.65,8.65,1470734820 +엠오티,413390,28,7840,2,40,0.51,985863,17756640,11580180,985863,0.51,5.55,8.51,8.51,7632087670,8.41,8.41,7632087670 +ACE 글로벌AI맞춤형반도체,494340,29,10190,2,30,0.30,61513,103759,800000,61513,0.30,59.28,7.69,7.69,623487400,7.65,7.65,623487400 +한국패러랠,168490,30,191,5,-2,-1.04,6044816,44623388,80020000,6044816,-1.04,13.55,7.55,7.55,1169568410,7.65,7.65,1169568410 diff --git a/top30/20241119/top30-avtr-20241119-095001.csv b/top30/20241119/top30-avtr-20241119-095001.csv new file mode 100644 index 000000000000..362a4609c29f --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,5639794,0,4520000,5639794,0.00,0.00,124.77,124.77,11695767710,129.38,129.38,11695767710 +사이냅소프트,466410,2,20200,5,-4300,-17.55,3047405,0,5037023,3047405,-17.55,0.00,60.50,60.50,64569161890,63.46,63.46,64569161890 +에스오에스랩,464080,3,7970,2,450,5.98,7356202,5734006,17681830,7356202,5.98,128.29,41.60,41.60,59671482970,42.34,42.34,59671482970 +범양건영,002410,4,3105,2,355,12.91,9872654,0,24831982,9872654,12.91,0.00,39.76,39.76,30736246620,39.86,39.86,30736246620 +퓨런티어,370090,5,29850,2,4050,15.70,3064938,3017265,8516830,3064938,15.70,101.58,35.99,35.99,90720818150,35.68,35.68,90720818150 +라이콤,388790,6,3930,2,180,4.80,8792318,12827614,29913930,8792318,4.80,68.54,29.39,29.39,35041254870,29.81,29.81,35041254870 +휴림로봇,090710,7,1637,2,133,8.84,23946729,7983987,109623165,23946729,8.84,299.93,21.84,21.84,39815103581,22.19,22.19,39815103581 +에스와이스틸텍,365330,8,7900,5,-380,-4.59,6476659,18240692,30610000,6476659,-4.59,35.51,21.16,21.16,53344904110,22.06,22.06,53344904110 +알에프시스템즈,474610,9,6330,5,-1950,-23.55,2588473,0,12582063,2588473,-23.55,0.00,20.57,20.57,18529225560,23.26,23.26,18529225560 +KODEX 코스닥150선물인버스,251340,10,4000,2,60,1.52,13243654,49573112,68500000,13243654,1.52,26.72,19.33,19.33,52708588475,19.24,19.24,52708588475 +지투파워,388050,11,9650,2,450,4.89,3250840,3278536,18709437,3250840,4.89,99.16,17.38,17.38,31936497630,17.69,17.69,31936497630 +TIMEFOLIO 코리아밸류업액티브,495060,12,9480,5,-50,-0.52,137546,347488,900000,137546,-0.52,39.58,15.28,15.28,1304618240,15.29,15.29,1304618240 +AP위성,211270,13,16790,2,1580,10.39,2021633,896769,15082304,2021633,10.39,225.44,13.40,13.40,33045808140,13.05,13.05,33045808140 +윈하이텍,192390,14,5100,5,-30,-0.58,1450269,1599699,10924991,1450269,-0.58,90.66,13.27,13.27,7891056280,14.16,14.16,7891056280 +이엘피,063760,15,2275,2,180,8.59,1192751,34650,9325130,1192751,8.59,3442.28,12.79,12.79,2989416615,14.09,14.09,2989416615 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8905,5,-55,-0.61,70348,192077,550000,70348,-0.61,36.62,12.79,12.79,625542675,12.77,12.77,625542675 +TIGER 200선물인버스2X,252710,17,2610,5,-5,-0.19,3703244,11662697,29400000,3703244,-0.19,31.75,12.60,12.60,9651339085,12.58,12.58,9651339085 +유진로봇,056080,18,7260,2,830,12.91,4717516,868140,37512152,4717516,12.91,543.40,12.58,12.58,34567824010,12.69,12.69,34567824010 +로보티즈,108490,19,20800,2,3600,20.93,1634930,35001,13053665,1634930,20.93,4671.10,12.52,12.52,33435074780,12.31,12.31,33435074780 +로보로보,215100,20,4425,2,305,7.40,2447681,751652,20348454,2447681,7.40,325.64,12.03,12.03,10933167850,12.14,12.14,10933167850 +뷰노,338220,21,28800,2,2400,9.09,1596135,784376,13888217,1596135,9.09,203.49,11.49,11.49,48373059450,12.09,12.09,48373059450 +비에이치아이,083650,22,16920,2,790,4.90,3437335,10471482,30944375,3437335,4.90,32.83,11.11,11.11,57913456640,11.06,11.06,57913456640 +에스켐,475660,23,6940,5,-150,-2.12,831821,10563521,7781835,831821,-2.12,7.87,10.69,10.69,5868831270,10.87,10.87,5868831270 +옵티코어,380540,24,1363,5,-86,-5.94,3158973,1715086,29779596,3158973,-5.94,184.19,10.61,10.61,4724400199,11.64,11.64,4724400199 +루닛,328130,25,62900,2,1600,2.61,3050955,8851681,28942900,3050955,2.61,34.47,10.54,10.54,196121151600,10.77,10.77,196121151600 +PLUS 글로벌방산,496770,26,9695,3,0,0.00,87130,192450,850000,87130,0.00,45.27,10.25,10.25,845268515,10.26,10.26,845268515 +이브이첨단소재,131400,27,2355,2,375,18.94,5947985,309310,59589882,5947985,18.94,1922.99,9.98,9.98,14310088380,10.20,10.20,14310088380 +스마트레이더시스템,424960,28,12010,2,180,1.52,1465562,599668,15617340,1465562,1.52,244.40,9.38,9.38,18522537740,9.88,9.88,18522537740 +ACE 글로벌빅파마,497510,29,9870,5,-125,-1.25,74918,0,800000,74918,-1.25,0.00,9.36,9.36,739845480,9.37,9.37,739845480 +SOL 미국500타겟커버드콜액티브,494210,30,10395,3,0,0.00,74804,87688,800000,74804,0.00,85.31,9.35,9.35,778236755,9.36,9.36,778236755 diff --git a/top30/20241119/top30-avtr-20241119-100002.csv b/top30/20241119/top30-avtr-20241119-100002.csv new file mode 100644 index 000000000000..8e6a96060939 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,5774040,0,4520000,5774040,0.00,0.00,127.74,127.74,11964276870,132.35,132.35,11964276870 +사이냅소프트,466410,2,20350,5,-4150,-16.94,3181149,0,5037023,3181149,-16.94,0.00,63.16,63.16,67277424740,65.63,65.63,67277424740 +에스오에스랩,464080,3,7930,2,410,5.45,7521275,5734006,17681830,7521275,5.45,131.17,42.54,42.54,60975144640,43.49,43.49,60975144640 +범양건영,002410,4,3120,2,370,13.45,10292070,0,24831982,10292070,13.45,0.00,41.45,41.45,32053265325,41.37,41.37,32053265325 +퓨런티어,370090,5,29850,2,4050,15.70,3154636,3017265,8516830,3154636,15.70,104.55,37.04,37.04,93388688000,36.73,36.73,93388688000 +알에프시스템즈,474610,6,7260,5,-1020,-12.32,4295264,0,12582063,4295264,-12.32,0.00,34.14,34.14,30679100130,33.59,33.59,30679100130 +라이콤,388790,7,3930,2,180,4.80,9035623,12827614,29913930,9035623,4.80,70.44,30.21,30.21,35998172440,30.62,30.62,35998172440 +휴림로봇,090710,8,1628,2,124,8.24,25880336,7983987,109623165,25880336,8.24,324.15,23.61,23.61,42967868572,24.08,24.08,42967868572 +에스와이스틸텍,365330,9,7870,5,-410,-4.95,6941366,18240692,30610000,6941366,-4.95,38.05,22.68,22.68,56995833950,23.66,23.66,56995833950 +AP위성,211270,10,16240,2,1030,6.77,3274092,896769,15082304,3274092,6.77,365.10,21.71,21.71,53880825170,22.00,22.00,53880825170 +KODEX 코스닥150선물인버스,251340,11,4000,2,60,1.52,14042610,49573112,68500000,14042610,1.52,28.33,20.50,20.50,55903675915,20.40,20.40,55903675915 +지투파워,388050,12,9640,2,440,4.78,3318235,3278536,18709437,3318235,4.78,101.21,17.74,17.74,32588786380,18.07,18.07,32588786380 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8910,5,-50,-0.56,88037,192077,550000,88037,-0.56,45.83,16.01,16.01,783007705,15.98,15.98,783007705 +TIMEFOLIO 코리아밸류업액티브,495060,14,9480,5,-50,-0.52,137598,347488,900000,137598,-0.52,39.60,15.29,15.29,1305111200,15.30,15.30,1305111200 +윈하이텍,192390,15,5280,2,150,2.92,1524126,1599699,10924991,1524126,2.92,95.28,13.95,13.95,8273131750,14.34,14.34,8273131750 +TIMEFOLIO 글로벌소비트렌드액티브,494180,16,10340,2,150,1.47,111345,155626,800000,111345,1.47,71.55,13.92,13.92,1149962585,13.90,13.90,1149962585 +로보티즈,108490,17,20550,2,3350,19.48,1756742,35001,13053665,1756742,19.48,5019.12,13.46,13.46,35951199980,13.40,13.40,35951199980 +유진로봇,056080,18,7180,2,750,11.66,4996042,868140,37512152,4996042,11.66,575.49,13.32,13.32,36578743530,13.58,13.58,36578743530 +TIGER 200선물인버스2X,252710,19,2610,5,-5,-0.19,3843527,11662697,29400000,3843527,-0.19,32.96,13.07,13.07,10016779190,13.05,13.05,10016779190 +이엘피,063760,20,2255,2,160,7.64,1210502,34650,9325130,1210502,7.64,3493.51,12.98,12.98,3029642210,14.41,14.41,3029642210 +로보로보,215100,21,4375,2,255,6.19,2566302,751652,20348454,2566302,6.19,341.42,12.61,12.61,11454077900,12.87,12.87,11454077900 +비에이치아이,083650,22,17080,2,950,5.89,3719685,10471482,30944375,3719685,5.89,35.52,12.02,12.02,62699367120,11.86,11.86,62699367120 +뷰노,338220,23,29250,2,2850,10.80,1656925,784376,13888217,1656925,10.80,211.24,11.93,11.93,50153002100,12.35,12.35,50153002100 +루닛,328130,24,64100,2,2800,4.57,3362493,8851681,28942900,3362493,4.57,37.99,11.62,11.62,216022844100,11.64,11.64,216022844100 +딥노이드,315640,25,7060,2,1270,21.93,2559157,454172,22421268,2559157,21.93,563.48,11.41,11.41,16941207340,10.70,10.70,16941207340 +에스켐,475660,26,6910,5,-180,-2.54,872647,10563521,7781835,872647,-2.54,8.26,11.21,11.21,6151103390,11.44,11.44,6151103390 +옵티코어,380540,27,1359,5,-90,-6.21,3249024,1715086,29779596,3249024,-6.21,189.44,10.91,10.91,4847132994,11.98,11.98,4847132994 +이브이첨단소재,131400,28,2335,2,355,17.93,6260819,309310,59589882,6260819,17.93,2024.12,10.51,10.51,15039407280,10.81,10.81,15039407280 +PLUS 글로벌방산,496770,29,9670,5,-25,-0.26,87679,192450,850000,87679,-0.26,45.56,10.32,10.32,850580270,10.35,10.35,850580270 +스마트레이더시스템,424960,30,12140,2,310,2.62,1507418,599668,15617340,1507418,2.62,251.38,9.65,9.65,19025692890,10.03,10.03,19025692890 diff --git a/top30/20241119/top30-avtr-20241119-101002.csv b/top30/20241119/top30-avtr-20241119-101002.csv new file mode 100644 index 000000000000..5deb1eefc77a --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6427290,0,4520000,6427290,0.00,0.00,142.20,142.20,13270785480,146.80,146.80,13270785480 +사이냅소프트,466410,2,20550,5,-3950,-16.12,3303199,0,5037023,3303199,-16.12,0.00,65.58,65.58,69775243890,67.41,67.41,69775243890 +알에프시스템즈,474610,3,7150,5,-1130,-13.65,6696509,0,12582063,6696509,-13.65,0.00,53.22,53.22,49058602160,54.53,54.53,49058602160 +에스오에스랩,464080,4,7870,2,350,4.65,7616721,5734006,17681830,7616721,4.65,132.83,43.08,43.08,61728060610,44.36,44.36,61728060610 +범양건영,002410,5,3070,2,320,11.64,10538101,0,24831982,10538101,11.64,0.00,42.44,42.44,32813305825,43.04,43.04,32813305825 +퓨런티어,370090,6,28900,2,3100,12.02,3309736,3017265,8516830,3309736,12.02,109.69,38.86,38.86,97914252900,39.78,39.78,97914252900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8890,5,-70,-0.78,178425,192077,550000,178425,-0.78,92.89,32.44,32.44,1588184785,32.48,32.48,1588184785 +라이콤,388790,8,3930,2,180,4.80,9252421,12827614,29913930,9252421,4.80,72.13,30.93,30.93,36850735390,31.35,31.35,36850735390 +휴림로봇,090710,9,1621,2,117,7.78,27093533,7983987,109623165,27093533,7.78,339.35,24.72,24.72,44951424046,25.30,25.30,44951424046 +AP위성,211270,10,16080,2,870,5.72,3630719,896769,15082304,3630719,5.72,404.87,24.07,24.07,59621751000,24.58,24.58,59621751000 +에스와이스틸텍,365330,11,7800,5,-480,-5.80,7248878,18240692,30610000,7248878,-5.80,39.74,23.68,23.68,59394213390,24.88,24.88,59394213390 +KODEX 코스닥150선물인버스,251340,12,3990,2,50,1.27,14627852,49573112,68500000,14627852,1.27,29.51,21.35,21.35,58242759350,21.31,21.31,58242759350 +지투파워,388050,13,9920,2,720,7.83,3635974,3278536,18709437,3635974,7.83,110.90,19.43,19.43,35706807330,19.24,19.24,35706807330 +비에이치아이,083650,14,18090,2,1960,12.15,4892711,10471482,30944375,4892711,12.15,46.72,15.81,15.81,83389303290,14.90,14.90,83389303290 +TIMEFOLIO 코리아밸류업액티브,495060,15,9460,5,-70,-0.73,139248,347488,900000,139248,-0.73,40.07,15.47,15.47,1320720640,15.51,15.51,1320720640 +TIMEFOLIO 글로벌소비트렌드액티브,494180,16,10335,2,145,1.42,115862,155626,800000,115862,1.42,74.45,14.48,14.48,1196645790,14.47,14.47,1196645790 +딥노이드,315640,17,6500,2,710,12.26,3224594,454172,22421268,3224594,12.26,709.99,14.38,14.38,21355826430,14.65,14.65,21355826430 +윈하이텍,192390,18,5200,2,70,1.36,1547713,1599699,10924991,1547713,1.36,96.75,14.17,14.17,8396421410,14.78,14.78,8396421410 +로보티즈,108490,19,20700,2,3500,20.35,1834580,35001,13053665,1834580,20.35,5241.51,14.05,14.05,37553140230,13.90,13.90,37553140230 +유진로봇,056080,20,7160,2,730,11.35,5148004,868140,37512152,5148004,11.35,592.99,13.72,13.72,37672422650,14.03,14.03,37672422650 +TIGER 200선물인버스2X,252710,21,2600,5,-15,-0.57,3920042,11662697,29400000,3920042,-0.57,33.61,13.33,13.33,10216053905,13.36,13.36,10216053905 +이엘피,063760,22,2225,2,130,6.21,1240841,34650,9325130,1240841,6.21,3581.07,13.31,13.31,3097501315,14.93,14.93,3097501315 +로보로보,215100,23,4365,2,245,5.95,2635189,751652,20348454,2635189,5.95,350.59,12.95,12.95,11756061270,13.24,13.24,11756061270 +루닛,328130,24,64600,2,3300,5.38,3603033,8851681,28942900,3603033,5.38,40.70,12.45,12.45,231592495400,12.39,12.39,231592495400 +뷰노,338220,25,29350,2,2950,11.17,1694894,784376,13888217,1694894,11.17,216.08,12.20,12.20,51259235200,12.58,12.58,51259235200 +에스켐,475660,26,6970,5,-120,-1.69,887285,10563521,7781835,887285,-1.69,8.40,11.40,11.40,6252506250,11.53,11.53,6252506250 +옵티코어,380540,27,1344,5,-105,-7.25,3340038,1715086,29779596,3340038,-7.25,194.74,11.22,11.22,4969825969,12.42,12.42,4969825969 +이브이첨단소재,131400,28,2315,2,335,16.92,6461024,309310,59589882,6461024,16.92,2088.85,10.84,10.84,15505152810,11.24,11.24,15505152810 +엠오티,413390,29,7590,5,-210,-2.69,1208816,17756640,11580180,1208816,-2.69,6.81,10.44,10.44,9349552080,10.64,10.64,9349552080 +아톤,158430,30,4665,5,-25,-0.53,2341845,427237,22602474,2341845,-0.53,548.14,10.36,10.36,11243915170,10.66,10.66,11243915170 diff --git a/top30/20241119/top30-avtr-20241119-102001.csv b/top30/20241119/top30-avtr-20241119-102001.csv new file mode 100644 index 000000000000..b60db98adb75 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1997,5,-3,-0.15,6550571,0,4520000,6550571,-0.15,0.00,144.92,144.92,13517156535,149.75,149.75,13517156535 +사이냅소프트,466410,2,20450,5,-4050,-16.53,3413224,0,5037023,3413224,-16.53,0.00,67.76,67.76,72054601940,69.95,69.95,72054601940 +알에프시스템즈,474610,3,6980,5,-1300,-15.70,7311139,0,12582063,7311139,-15.70,0.00,58.11,58.11,53355077790,60.75,60.75,53355077790 +에스오에스랩,464080,4,7810,2,290,3.86,7852780,5734006,17681830,7852780,3.86,136.95,44.41,44.41,63570725870,46.03,46.03,63570725870 +범양건영,002410,5,3160,2,410,14.91,10762117,0,24831982,10762117,14.91,0.00,43.34,43.34,33510147460,42.70,42.70,33510147460 +퓨런티어,370090,6,29050,2,3250,12.60,3441234,3017265,8516830,3441234,12.60,114.05,40.41,40.41,101709810900,41.11,41.11,101709810900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8895,5,-65,-0.73,196841,192077,550000,196841,-0.73,102.48,35.79,35.79,1751965105,35.81,35.81,1751965105 +라이콤,388790,8,3915,2,165,4.40,9465303,12827614,29913930,9465303,4.40,73.79,31.64,31.64,37682190840,32.18,32.18,37682190840 +휴림로봇,090710,9,1620,2,116,7.71,28130228,7983987,109623165,28130228,7.71,352.33,25.66,25.66,46628159412,26.26,26.26,46628159412 +AP위성,211270,10,15940,2,730,4.80,3840639,896769,15082304,3840639,4.80,428.28,25.46,25.46,62968003190,26.19,26.19,62968003190 +에스와이스틸텍,365330,11,7840,5,-440,-5.31,7389706,18240692,30610000,7389706,-5.31,40.51,24.14,24.14,60492680340,25.21,25.21,60492680340 +KODEX 코스닥150선물인버스,251340,12,3980,2,40,1.02,16484686,49573112,68500000,16484686,1.02,33.25,24.07,24.07,65640772095,24.08,24.08,65640772095 +지투파워,388050,13,9730,2,530,5.76,4199894,3278536,18709437,4199894,5.76,128.10,22.45,22.45,41280972850,22.68,22.68,41280972850 +비에이치아이,083650,14,18220,2,2090,12.96,6562508,10471482,30944375,6562508,12.96,62.67,21.21,21.21,114084185390,20.23,20.23,114084185390 +TIMEFOLIO 글로벌소비트렌드액티브,494180,15,10230,2,40,0.39,145812,155626,800000,145812,0.39,93.69,18.23,18.23,1505967475,18.40,18.40,1505967475 +TIMEFOLIO 코리아밸류업액티브,495060,16,9470,5,-60,-0.63,140361,347488,900000,140361,-0.63,40.39,15.60,15.60,1331250140,15.62,15.62,1331250140 +딥노이드,315640,17,6410,2,620,10.71,3465446,454172,22421268,3465446,10.71,763.03,15.46,15.46,22892003380,15.93,15.93,22892003380 +로보티즈,108490,18,20150,2,2950,17.15,1961480,35001,13053665,1961480,17.15,5604.07,15.03,15.03,40159049480,15.27,15.27,40159049480 +윈하이텍,192390,19,5200,2,70,1.36,1569522,1599699,10924991,1569522,1.36,98.11,14.37,14.37,8510238280,14.98,14.98,8510238280 +유진로봇,056080,20,7100,2,670,10.42,5308406,868140,37512152,5308406,10.42,611.47,14.15,14.15,38813571740,14.57,14.57,38813571740 +이엘피,063760,21,2195,2,100,4.77,1281243,34650,9325130,1281243,4.77,3697.67,13.74,13.74,3186145540,15.57,15.57,3186145540 +TIGER 200선물인버스2X,252710,22,2595,5,-20,-0.76,3971612,11662697,29400000,3971612,-0.76,34.05,13.51,13.51,10350142325,13.57,13.57,10350142325 +로보로보,215100,23,4355,2,235,5.70,2715511,751652,20348454,2715511,5.70,361.27,13.35,13.35,12106313850,13.66,13.66,12106313850 +루닛,328130,24,64000,2,2700,4.40,3703648,8851681,28942900,3703648,4.40,41.84,12.80,12.80,238078881400,12.85,12.85,238078881400 +뷰노,338220,25,28900,2,2500,9.47,1753604,784376,13888217,1753604,9.47,223.57,12.63,12.63,52979852850,13.20,13.20,52979852850 +에스켐,475660,26,7070,5,-20,-0.28,924175,10563521,7781835,924175,-0.28,8.75,11.88,11.88,6511974750,11.84,11.84,6511974750 +옵티코어,380540,27,1356,5,-93,-6.42,3405080,1715086,29779596,3405080,-6.42,198.54,11.43,11.43,5057670109,12.52,12.52,5057670109 +이브이첨단소재,131400,28,2315,2,335,16.92,6595367,309310,59589882,6595367,16.92,2132.28,11.07,11.07,15817223705,11.47,11.47,15817223705 +한국패러랠,168490,29,180,5,-13,-6.74,8779865,44623388,80020000,8779865,-6.74,19.68,10.97,10.97,1672217760,11.61,11.61,1672217760 +KODEX 200선물인버스2X,252670,30,2455,5,-15,-0.61,54480980,183411776,496800000,54480980,-0.61,29.70,10.97,10.97,134125529325,11.00,11.00,134125529325 diff --git a/top30/20241119/top30-avtr-20241119-103002.csv b/top30/20241119/top30-avtr-20241119-103002.csv new file mode 100644 index 000000000000..7f4f9b8b6127 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1998,5,-2,-0.10,6666252,0,4520000,6666252,-0.10,0.00,147.48,147.48,13748159307,152.23,152.23,13748159307 +사이냅소프트,466410,2,21350,5,-3150,-12.86,3638860,0,5037023,3638860,-12.86,0.00,72.24,72.24,76848116640,71.46,71.46,76848116640 +알에프시스템즈,474610,3,7240,5,-1040,-12.56,8023004,0,12582063,8023004,-12.56,0.00,63.77,63.77,58487605140,64.21,64.21,58487605140 +에스오에스랩,464080,4,7830,2,310,4.12,7920402,5734006,17681830,7920402,4.12,138.13,44.79,44.79,64099276130,46.30,46.30,64099276130 +범양건영,002410,5,3110,2,360,13.09,10886121,0,24831982,10886121,13.09,0.00,43.84,43.84,33895473370,43.89,43.89,33895473370 +퓨런티어,370090,6,28950,2,3150,12.21,3492137,3017265,8516830,3492137,12.21,115.74,41.00,41.00,103188758700,41.85,41.85,103188758700 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8895,5,-65,-0.73,196841,192077,550000,196841,-0.73,102.48,35.79,35.79,1751965105,35.81,35.81,1751965105 +라이콤,388790,8,3900,2,150,4.00,9667675,12827614,29913930,9667675,4.00,75.37,32.32,32.32,38468920935,32.97,32.97,38468920935 +휴림로봇,090710,9,1623,2,119,7.91,29052566,7983987,109623165,29052566,7.91,363.89,26.50,26.50,48110913961,27.04,27.04,48110913961 +AP위성,211270,10,15750,2,540,3.55,3978151,896769,15082304,3978151,3.55,443.61,26.38,26.38,65139447900,27.42,27.42,65139447900 +KODEX 코스닥150선물인버스,251340,11,3990,2,50,1.27,17400047,49573112,68500000,17400047,1.27,35.10,25.40,25.40,69291357635,25.35,25.35,69291357635 +에스와이스틸텍,365330,12,7910,5,-370,-4.47,7513191,18240692,30610000,7513191,-4.47,41.19,24.54,24.54,61464236200,25.39,25.39,61464236200 +비에이치아이,083650,13,18710,2,2580,16.00,7473678,10471482,30944375,7473678,16.00,71.37,24.15,24.15,130866862260,22.60,22.60,130866862260 +지투파워,388050,14,9800,2,600,6.52,4339127,3278536,18709437,4339127,6.52,132.35,23.19,23.19,42634847660,23.25,23.25,42634847660 +TIMEFOLIO 글로벌소비트렌드액티브,494180,15,10230,2,40,0.39,145812,155626,800000,145812,0.39,93.69,18.23,18.23,1505967475,18.40,18.40,1505967475 +로보티즈,108490,16,19900,2,2700,15.70,2145739,35001,13053665,2145739,15.70,6130.51,16.44,16.44,43831918850,16.87,16.87,43831918850 +딥노이드,315640,17,6460,2,670,11.57,3569081,454172,22421268,3569081,11.57,785.84,15.92,15.92,23559957690,16.27,16.27,23559957690 +TIMEFOLIO 코리아밸류업액티브,495060,18,9470,5,-60,-0.63,140361,347488,900000,140361,-0.63,40.39,15.60,15.60,1331250140,15.62,15.62,1331250140 +윈하이텍,192390,19,5140,2,10,0.19,1601693,1599699,10924991,1601693,0.19,100.12,14.66,14.66,8675575600,15.45,15.45,8675575600 +유진로봇,056080,20,7130,2,700,10.89,5363164,868140,37512152,5363164,10.89,617.78,14.30,14.30,39202822210,14.66,14.66,39202822210 +이엘피,063760,21,2175,2,80,3.82,1290927,34650,9325130,1290927,3.82,3725.62,13.84,13.84,3207320940,15.81,15.81,3207320940 +TIGER 200선물인버스2X,252710,22,2610,5,-5,-0.19,4021183,11662697,29400000,4021183,-0.19,34.48,13.68,13.68,10479276830,13.66,13.66,10479276830 +로보로보,215100,23,4315,2,195,4.73,2780507,751652,20348454,2780507,4.73,369.92,13.66,13.66,12387388485,14.11,14.11,12387388485 +루닛,328130,24,65500,2,4200,6.85,3946428,8851681,28942900,3946428,6.85,44.58,13.64,13.64,253909111800,13.39,13.39,253909111800 +루미르,474170,25,12470,2,810,6.95,2228708,5097940,17154696,2228708,6.95,43.72,12.99,12.99,27450661960,12.83,12.83,27450661960 +뷰노,338220,26,29400,2,3000,11.36,1792941,784376,13888217,1792941,11.36,228.58,12.91,12.91,54130850700,13.26,13.26,54130850700 +에스켐,475660,27,6940,5,-150,-2.12,978271,10563521,7781835,978271,-2.12,9.26,12.57,12.57,6891301850,12.76,12.76,6891301850 +KODEX 200선물인버스2X,252670,28,2465,5,-5,-0.20,59384684,183411776,496800000,59384684,-0.20,32.38,11.95,11.95,146198522360,11.94,11.94,146198522360 +스킨앤스킨,159910,29,790,2,170,27.42,4221786,62715,36410098,4221786,27.42,6731.70,11.60,11.60,3258624794,11.33,11.33,3258624794 +한국패러랠,168490,30,181,5,-12,-6.22,9246263,44623388,80020000,9246263,-6.22,20.72,11.55,11.55,1756183357,12.13,12.13,1756183357 diff --git a/top30/20241119/top30-avtr-20241119-104001.csv b/top30/20241119/top30-avtr-20241119-104001.csv new file mode 100644 index 000000000000..a16b1df666ad --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,6716679,0,4520000,6716679,-0.05,0.00,148.60,148.60,13848995182,153.27,153.27,13848995182 +사이냅소프트,466410,2,20950,5,-3550,-14.49,3730107,0,5037023,3730107,-14.49,0.00,74.05,74.05,78785401290,74.66,74.66,78785401290 +알에프시스템즈,474610,3,6620,5,-1660,-20.05,8736633,0,12582063,8736633,-20.05,0.00,69.44,69.44,63387495420,76.10,76.10,63387495420 +에스오에스랩,464080,4,7910,2,390,5.19,8202616,5734006,17681830,8202616,5.19,143.05,46.39,46.39,66332225960,47.43,47.43,66332225960 +범양건영,002410,5,3105,2,355,12.91,11104944,0,24831982,11104944,12.91,0.00,44.72,44.72,34579419625,44.85,44.85,34579419625 +퓨런티어,370090,6,28950,2,3150,12.21,3543134,3017265,8516830,3543134,12.21,117.43,41.60,41.60,104662012050,42.45,42.45,104662012050 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8860,5,-100,-1.12,197143,192077,550000,197143,-1.12,102.64,35.84,35.84,1754641080,36.01,36.01,1754641080 +라이콤,388790,8,3910,2,160,4.27,9830285,12827614,29913930,9830285,4.27,76.63,32.86,32.86,39104485745,33.43,33.43,39104485745 +비에이치아이,083650,9,18810,2,2680,16.62,8519302,10471482,30944375,8519302,16.62,81.36,27.53,27.53,150587431060,25.87,25.87,150587431060 +AP위성,211270,10,15710,2,500,3.29,4079693,896769,15082304,4079693,3.29,454.93,27.05,27.05,66731450690,28.16,28.16,66731450690 +휴림로봇,090710,11,1620,2,116,7.71,29396520,7983987,109623165,29396520,7.71,368.19,26.82,26.82,48667188407,27.40,27.40,48667188407 +KODEX 코스닥150선물인버스,251340,12,3995,2,55,1.40,17654046,49573112,68500000,17654046,1.40,35.61,25.77,25.77,70305209425,25.69,25.69,70305209425 +에스와이스틸텍,365330,13,7990,5,-290,-3.50,7734645,18240692,30610000,7734645,-3.50,42.40,25.27,25.27,63223937900,25.85,25.85,63223937900 +지투파워,388050,14,9780,2,580,6.30,4434701,3278536,18709437,4434701,6.30,135.26,23.70,23.70,43571178750,23.81,23.81,43571178750 +TIMEFOLIO 코리아밸류업액티브,495060,15,9475,5,-55,-0.58,171295,347488,900000,171295,-0.58,49.30,19.03,19.03,1624239240,19.05,19.05,1624239240 +TIMEFOLIO 글로벌소비트렌드액티브,494180,16,10305,2,115,1.13,145882,155626,800000,145882,1.13,93.74,18.24,18.24,1506688820,18.28,18.28,1506688820 +로보티즈,108490,17,19780,2,2580,15.00,2224836,35001,13053665,2224836,15.00,6356.49,17.04,17.04,45393173320,17.58,17.58,45393173320 +루미르,474170,18,12890,2,1230,10.55,2886508,5097940,17154696,2886508,10.55,56.62,16.83,16.83,35842480320,16.21,16.21,35842480320 +딥노이드,315640,19,6400,2,610,10.54,3608757,454172,22421268,3608757,10.54,794.58,16.10,16.10,23814639370,16.60,16.60,23814639370 +윈하이텍,192390,20,5140,2,10,0.19,1633399,1599699,10924991,1633399,0.19,102.11,14.95,14.95,8838451400,15.74,15.74,8838451400 +유진로봇,056080,21,6950,2,520,8.09,5593856,868140,37512152,5593856,8.09,644.35,14.91,14.91,40809193490,15.65,15.65,40809193490 +로보로보,215100,22,4280,2,160,3.88,2840651,751652,20348454,2840651,3.88,377.92,13.96,13.96,12645623875,14.52,14.52,12645623875 +루닛,328130,23,65000,2,3700,6.04,4027072,8851681,28942900,4027072,6.04,45.49,13.91,13.91,259165338400,13.78,13.78,259165338400 +이엘피,063760,24,2210,2,115,5.49,1295639,34650,9325130,1295639,5.49,3739.22,13.89,13.89,3217654695,15.61,15.61,3217654695 +TIGER 200선물인버스2X,252710,25,2600,5,-15,-0.57,4028452,11662697,29400000,4028452,-0.57,34.54,13.70,13.70,10498184715,13.73,13.73,10498184715 +뷰노,338220,26,29250,2,2850,10.80,1808847,784376,13888217,1808847,10.80,230.61,13.02,13.02,54596567750,13.44,13.44,54596567750 +에스켐,475660,27,6890,5,-200,-2.82,1005128,10563521,7781835,1005128,-2.82,9.52,12.92,12.92,7076510830,13.20,13.20,7076510830 +KODEX 200선물인버스2X,252670,28,2460,5,-10,-0.40,62259032,183411776,496800000,62259032,-0.40,33.94,12.53,12.53,153265562815,12.54,12.54,153265562815 +래몽래인,200350,29,19280,2,980,5.36,1220072,446984,9996025,1220072,5.36,272.96,12.21,12.21,23505901150,12.20,12.20,23505901150 +스킨앤스킨,159910,30,784,2,164,26.45,4426794,62715,36410098,4426794,26.45,7058.59,12.16,12.16,3420419362,11.98,11.98,3420419362 diff --git a/top30/20241119/top30-avtr-20241119-105002.csv b/top30/20241119/top30-avtr-20241119-105002.csv new file mode 100644 index 000000000000..618d50d30442 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6743667,0,4520000,6743667,0.00,0.00,149.20,149.20,13902968651,153.79,153.79,13902968651 +사이냅소프트,466410,2,20800,5,-3700,-15.10,3784929,0,5037023,3784929,-15.10,0.00,75.14,75.14,79929579840,76.29,76.29,79929579840 +알에프시스템즈,474610,3,6790,5,-1490,-18.00,9154089,0,12582063,9154089,-18.00,0.00,72.76,72.76,66183980140,77.47,77.47,66183980140 +에스오에스랩,464080,4,7950,2,430,5.72,8357288,5734006,17681830,8357288,5.72,145.75,47.26,47.26,67560832760,48.06,48.06,67560832760 +범양건영,002410,5,3130,2,380,13.82,11235728,0,24831982,11235728,13.82,0.00,45.25,45.25,34987989695,45.02,45.02,34987989695 +퓨런티어,370090,6,29000,2,3200,12.40,3564364,3017265,8516830,3564364,12.40,118.13,41.85,41.85,105277706200,42.62,42.62,105277706200 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8815,5,-145,-1.62,198093,192077,550000,198093,-1.62,103.13,36.02,36.02,1763025735,36.36,36.36,1763025735 +라이콤,388790,8,3945,2,195,5.20,10003329,12827614,29913930,10003329,5.20,77.98,33.44,33.44,39784509345,33.71,33.71,39784509345 +비에이치아이,083650,9,18540,2,2410,14.94,9190930,10471482,30944375,9190930,14.94,87.77,29.70,29.70,163096583780,28.43,28.43,163096583780 +AP위성,211270,10,15830,2,620,4.08,4174653,896769,15082304,4174653,4.08,465.52,27.68,27.68,68234928260,28.58,28.58,68234928260 +휴림로봇,090710,11,1623,2,119,7.91,29710477,7983987,109623165,29710477,7.91,372.13,27.10,27.10,49174825011,27.64,27.64,49174825011 +KODEX 코스닥150선물인버스,251340,12,4000,2,60,1.52,18075083,49573112,68500000,18075083,1.52,36.46,26.39,26.39,71988487025,26.27,26.27,71988487025 +에스와이스틸텍,365330,13,8020,5,-260,-3.14,7973587,18240692,30610000,7973587,-3.14,43.71,26.05,26.05,65137734990,26.53,26.53,65137734990 +루미르,474170,14,13040,2,1380,11.84,4212130,5097940,17154696,4212130,11.84,82.62,24.55,24.55,53316055820,23.83,23.83,53316055820 +지투파워,388050,15,9670,2,470,5.11,4527235,3278536,18709437,4527235,5.11,138.09,24.20,24.20,44469473380,24.58,24.58,44469473380 +TIMEFOLIO 코리아밸류업액티브,495060,16,9490,5,-40,-0.42,175373,347488,900000,175373,-0.42,50.47,19.49,19.49,1662857285,19.47,19.47,1662857285 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10325,2,135,1.32,149237,155626,800000,149237,1.32,95.89,18.65,18.65,1541326220,18.66,18.66,1541326220 +로보티즈,108490,18,19700,2,2500,14.53,2264496,35001,13053665,2264496,14.53,6469.80,17.35,17.35,46176633170,17.96,17.96,46176633170 +와이제이링크,209640,19,14920,2,920,6.57,2436908,10084855,14221573,2436908,6.57,24.16,17.14,17.14,35170220650,16.58,16.58,35170220650 +딥노이드,315640,20,6460,2,670,11.57,3635777,454172,22421268,3635777,11.57,800.53,16.22,16.22,23987990960,16.56,16.56,23987990960 +윈하이텍,192390,21,5150,2,20,0.39,1686481,1599699,10924991,1686481,0.39,105.42,15.44,15.44,9113005220,16.20,16.20,9113005220 +유진로봇,056080,22,6940,2,510,7.93,5660400,868140,37512152,5660400,7.93,652.01,15.09,15.09,41271167400,15.85,15.85,41271167400 +루닛,328130,23,64700,2,3400,5.55,4124353,8851681,28942900,4124353,5.55,46.59,14.25,14.25,265445673100,14.18,14.18,265445673100 +로보로보,215100,24,4290,2,170,4.13,2863984,751652,20348454,2863984,4.13,381.03,14.07,14.07,12745783790,14.60,14.60,12745783790 +이엘피,063760,25,2200,2,105,5.01,1299152,34650,9325130,1299152,5.01,3749.36,13.93,13.93,3225389120,15.72,15.72,3225389120 +TIGER 200선물인버스2X,252710,26,2600,5,-15,-0.57,4030849,11662697,29400000,4030849,-0.57,34.56,13.71,13.71,10504417855,13.74,13.74,10504417855 +에스켐,475660,27,6860,5,-230,-3.24,1028288,10563521,7781835,1028288,-3.24,9.73,13.21,13.21,7235751540,13.55,13.55,7235751540 +뷰노,338220,28,29250,2,2850,10.80,1825565,784376,13888217,1825565,10.80,232.74,13.14,13.14,55084024250,13.56,13.56,55084024250 +KODEX 200선물인버스2X,252670,29,2460,5,-10,-0.40,63424095,183411776,496800000,63424095,-0.40,34.58,12.77,12.77,156131508575,12.78,12.78,156131508575 +래몽래인,200350,30,19210,2,910,4.97,1270595,446984,9996025,1270595,4.97,284.26,12.71,12.71,24474913600,12.75,12.75,24474913600 diff --git a/top30/20241119/top30-avtr-20241119-110001.csv b/top30/20241119/top30-avtr-20241119-110001.csv new file mode 100644 index 000000000000..1494c576202f --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6755887,0,4520000,6755887,0.00,0.00,149.47,149.47,13927424911,154.06,154.06,13927424911 +사이냅소프트,466410,2,20900,5,-3600,-14.69,3813832,0,5037023,3813832,-14.69,0.00,75.72,75.72,80533500790,76.50,76.50,80533500790 +알에프시스템즈,474610,3,6880,5,-1400,-16.91,9410856,0,12582063,9410856,-16.91,0.00,74.80,74.80,67936439960,78.48,78.48,67936439960 +에스오에스랩,464080,4,7930,2,410,5.45,8449318,5734006,17681830,8449318,5.45,147.35,47.79,47.79,68292854710,48.71,48.71,68292854710 +범양건영,002410,5,3075,2,325,11.82,11380902,0,24831982,11380902,11.82,0.00,45.83,45.83,35437077885,46.41,46.41,35437077885 +퓨런티어,370090,6,29150,2,3350,12.98,3598414,3017265,8516830,3598414,12.98,119.26,42.25,42.25,106262615450,42.80,42.80,106262615450 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8805,5,-155,-1.73,199052,192077,550000,199052,-1.73,103.63,36.19,36.19,1771469885,36.58,36.58,1771469885 +라이콤,388790,8,3925,2,175,4.67,10336311,12827614,29913930,10336311,4.67,80.58,34.55,34.55,41098893945,35.00,35.00,41098893945 +비에이치아이,083650,9,18440,2,2310,14.32,9490528,10471482,30944375,9490528,14.32,90.63,30.67,30.67,168650555670,29.56,29.56,168650555670 +루미르,474170,10,12710,2,1050,9.01,4818299,5097940,17154696,4818299,9.01,94.51,28.09,28.09,61109450860,28.03,28.03,61109450860 +AP위성,211270,11,15790,2,580,3.81,4219232,896769,15082304,4219232,3.81,470.49,27.97,27.97,68941108210,28.95,28.95,68941108210 +KODEX 코스닥150선물인버스,251340,12,4005,2,65,1.65,18808459,49573112,68500000,18808459,1.65,37.94,27.46,27.46,74923085685,27.31,27.31,74923085685 +휴림로봇,090710,13,1614,2,110,7.31,29932617,7983987,109623165,29932617,7.31,374.91,27.31,27.31,49533939798,28.00,28.00,49533939798 +에스와이스틸텍,365330,14,8060,5,-220,-2.66,8112995,18240692,30610000,8112995,-2.66,44.48,26.50,26.50,66259774950,26.86,26.86,66259774950 +지투파워,388050,15,9680,2,480,5.22,4567579,3278536,18709437,4567579,5.22,139.32,24.41,24.41,44860083030,24.77,24.77,44860083030 +와이제이링크,209640,16,15190,2,1190,8.50,3412045,10084855,14221573,3412045,8.50,33.83,23.99,23.99,49885120210,23.09,23.09,49885120210 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10325,2,135,1.32,174984,155626,800000,174984,1.32,112.44,21.87,21.87,1807163995,21.88,21.88,1807163995 +TIMEFOLIO 코리아밸류업액티브,495060,18,9465,5,-65,-0.68,175375,347488,900000,175375,-0.68,50.47,19.49,19.49,1662876215,19.52,19.52,1662876215 +로보티즈,108490,19,19720,2,2520,14.65,2295637,35001,13053665,2295637,14.65,6558.78,17.59,17.59,46792862490,18.18,18.18,46792862490 +딥노이드,315640,20,6470,2,680,11.74,3651142,454172,22421268,3651142,11.74,803.91,16.28,16.28,24086780070,16.60,16.60,24086780070 +윈하이텍,192390,21,5030,5,-100,-1.95,1751312,1599699,10924991,1751312,-1.95,109.48,16.03,16.03,9440398190,17.18,17.18,9440398190 +유진로봇,056080,22,6950,2,520,8.09,5717134,868140,37512152,5717134,8.09,658.55,15.24,15.24,41665009270,15.98,15.98,41665009270 +TIGER 200선물인버스2X,252710,23,2600,5,-15,-0.57,4265393,11662697,29400000,4265393,-0.57,36.57,14.51,14.51,11113052455,14.54,14.54,11113052455 +루닛,328130,24,65200,2,3900,6.36,4192429,8851681,28942900,4192429,6.36,47.36,14.49,14.49,269854558800,14.30,14.30,269854558800 +로보로보,215100,25,4300,2,180,4.37,2883335,751652,20348454,2883335,4.37,383.60,14.17,14.17,12828885640,14.66,14.66,12828885640 +이엘피,063760,26,2210,2,115,5.49,1301337,34650,9325130,1301337,5.49,3755.66,13.96,13.96,3230196475,15.67,15.67,3230196475 +KODEX 200선물인버스2X,252670,27,2460,5,-10,-0.40,67261573,183411776,496800000,67261573,-0.40,36.67,13.54,13.54,165542401230,13.55,13.55,165542401230 +에스켐,475660,28,6830,5,-260,-3.67,1051537,10563521,7781835,1051537,-3.67,9.95,13.51,13.51,7395069650,13.91,13.91,7395069650 +뷰노,338220,29,29300,2,2900,10.98,1837692,784376,13888217,1837692,10.98,234.29,13.23,13.23,55439538450,13.62,13.62,55439538450 +래몽래인,200350,30,19120,2,820,4.48,1316691,446984,9996025,1316691,4.48,294.57,13.17,13.17,25361900550,13.27,13.27,25361900550 diff --git a/top30/20241119/top30-avtr-20241119-111001.csv b/top30/20241119/top30-avtr-20241119-111001.csv new file mode 100644 index 000000000000..cd2f4736ae18 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6764390,0,4520000,6764390,0.00,0.00,149.65,149.65,13944430921,154.25,154.25,13944430921 +알에프시스템즈,474610,2,7330,5,-950,-11.47,10147657,0,12582063,10147657,-11.47,0.00,80.65,80.65,73218943330,79.39,79.39,73218943330 +사이냅소프트,466410,3,21050,5,-3450,-14.08,3861135,0,5037023,3861135,-14.08,0.00,76.66,76.66,81531182540,76.89,76.89,81531182540 +에스오에스랩,464080,4,7930,2,410,5.45,8537193,5734006,17681830,8537193,5.45,148.89,48.28,48.28,68990851930,49.20,49.20,68990851930 +범양건영,002410,5,3085,2,335,12.18,11478193,0,24831982,11478193,12.18,0.00,46.22,46.22,35736345750,46.65,46.65,35736345750 +퓨런티어,370090,6,28650,2,2850,11.05,3628714,3017265,8516830,3628714,11.05,120.27,42.61,42.61,107137891900,43.91,43.91,107137891900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8805,5,-155,-1.73,199052,192077,550000,199052,-1.73,103.63,36.19,36.19,1771469885,36.58,36.58,1771469885 +라이콤,388790,8,3920,2,170,4.53,10513186,12827614,29913930,10513186,4.53,81.96,35.14,35.14,41794810325,35.64,35.64,41794810325 +비에이치아이,083650,9,18400,2,2270,14.07,9763530,10471482,30944375,9763530,14.07,93.24,31.55,31.55,173671277570,30.50,30.50,173671277570 +루미르,474170,10,12430,2,770,6.60,5254887,5097940,17154696,5254887,6.60,103.08,30.63,30.63,66591592250,31.23,31.23,66591592250 +KODEX 코스닥150선물인버스,251340,11,4010,2,70,1.78,19744244,49573112,68500000,19744244,1.78,39.83,28.82,28.82,78677681975,28.64,28.64,78677681975 +AP위성,211270,12,15660,2,450,2.96,4259686,896769,15082304,4259686,2.96,475.00,28.24,28.24,69577080290,29.46,29.46,69577080290 +에스와이스틸텍,365330,13,8120,5,-160,-1.93,8505138,18240692,30610000,8505138,-1.93,46.63,27.79,27.79,69450126450,27.94,27.94,69450126450 +휴림로봇,090710,14,1610,2,106,7.05,30071483,7983987,109623165,30071483,7.05,376.65,27.43,27.43,49757870361,28.19,28.19,49757870361 +와이제이링크,209640,15,14840,2,840,6.00,3815005,10084855,14221573,3815005,6.00,37.83,26.83,26.83,55911886030,26.49,26.49,55911886030 +지투파워,388050,16,9690,2,490,5.33,4591754,3278536,18709437,4591754,5.33,140.06,24.54,24.54,45094675200,24.87,24.87,45094675200 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +TIMEFOLIO 코리아밸류업액티브,495060,18,9455,5,-75,-0.79,175908,347488,900000,175908,-0.79,50.62,19.55,19.55,1667915730,19.60,19.60,1667915730 +로보티즈,108490,19,19580,2,2380,13.84,2348754,35001,13053665,2348754,13.84,6710.53,17.99,17.99,47834774870,18.72,18.72,47834774870 +윈하이텍,192390,20,4955,5,-175,-3.41,1807403,1599699,10924991,1807403,-3.41,112.98,16.54,16.54,9719234430,17.95,17.95,9719234430 +딥노이드,315640,21,6480,2,690,11.92,3680813,454172,22421268,3680813,11.92,810.44,16.42,16.42,24279093610,16.71,16.71,24279093610 +유진로봇,056080,22,6880,2,450,7.00,5837951,868140,37512152,5837951,7.00,672.47,15.56,15.56,42498556910,16.47,16.47,42498556910 +루닛,328130,23,64600,2,3300,5.38,4265349,8851681,28942900,4265349,5.38,48.19,14.74,14.74,274577563200,14.69,14.69,274577563200 +TIGER 200선물인버스2X,252710,24,2600,5,-15,-0.57,4290596,11662697,29400000,4290596,-0.57,36.79,14.59,14.59,11178704265,14.62,14.62,11178704265 +로보로보,215100,25,4275,2,155,3.76,2906619,751652,20348454,2906619,3.76,386.70,14.28,14.28,12928590710,14.86,14.86,12928590710 +KODEX 200선물인버스2X,252670,26,2455,5,-15,-0.61,70792564,183411776,496800000,70792564,-0.61,38.60,14.25,14.25,174225266270,14.28,14.28,174225266270 +이엘피,063760,27,2220,2,125,5.97,1306645,34650,9325130,1306645,5.97,3770.98,14.01,14.01,3242028170,15.66,15.66,3242028170 +에스켐,475660,28,6850,5,-240,-3.39,1079277,10563521,7781835,1079277,-3.39,10.22,13.87,13.87,7583952210,14.23,14.23,7583952210 +래몽래인,200350,29,19090,2,790,4.32,1344376,446984,9996025,1344376,4.32,300.77,13.45,13.45,25890706970,13.57,13.57,25890706970 +뷰노,338220,30,29200,2,2800,10.61,1851910,784376,13888217,1851910,10.61,236.10,13.33,13.33,55855347100,13.77,13.77,55855347100 diff --git a/top30/20241119/top30-avtr-20241119-112001.csv b/top30/20241119/top30-avtr-20241119-112001.csv new file mode 100644 index 000000000000..bcfcf907c88a --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6782442,0,4520000,6782442,0.00,0.00,150.05,150.05,13980534926,154.65,154.65,13980534926 +알에프시스템즈,474610,2,7400,5,-880,-10.63,11219785,0,12582063,11219785,-10.63,0.00,89.17,89.17,81296100420,87.31,87.31,81296100420 +사이냅소프트,466410,3,20950,5,-3550,-14.49,3902978,0,5037023,3902978,-14.49,0.00,77.49,77.49,82417853990,78.10,78.10,82417853990 +에스오에스랩,464080,4,7910,2,390,5.19,8576350,5734006,17681830,8576350,5.19,149.57,48.50,48.50,69300612050,49.55,49.55,69300612050 +범양건영,002410,5,3015,2,265,9.64,11769867,0,24831982,11769867,9.64,0.00,47.40,47.40,36620752065,48.91,48.91,36620752065 +퓨런티어,370090,6,28650,2,2850,11.05,3652016,3017265,8516830,3652016,11.05,121.04,42.88,42.88,107806775750,44.18,44.18,107806775750 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8805,5,-155,-1.73,199052,192077,550000,199052,-1.73,103.63,36.19,36.19,1771469885,36.58,36.58,1771469885 +라이콤,388790,8,3935,2,185,4.93,10628512,12827614,29913930,10628512,4.93,82.86,35.53,35.53,42248368920,35.89,35.89,42248368920 +비에이치아이,083650,9,18590,2,2460,15.25,10061282,10471482,30944375,10061282,15.25,96.08,32.51,32.51,179164362060,31.15,31.15,179164362060 +루미르,474170,10,12360,2,700,6.00,5449728,5097940,17154696,5449728,6.00,106.90,31.77,31.77,69012857010,32.55,32.55,69012857010 +KODEX 코스닥150선물인버스,251340,11,4010,2,70,1.78,20130639,49573112,68500000,20130639,1.78,40.61,29.39,29.39,80227381715,29.21,29.21,80227381715 +와이제이링크,209640,12,14760,2,760,5.43,4057283,10084855,14221573,4057283,5.43,40.23,28.53,28.53,59503296910,28.35,28.35,59503296910 +에스와이스틸텍,365330,13,8040,5,-240,-2.90,8703161,18240692,30610000,8703161,-2.90,47.71,28.43,28.43,71058587550,28.87,28.87,71058587550 +AP위성,211270,14,15640,2,430,2.83,4286460,896769,15082304,4286460,2.83,477.99,28.42,28.42,69997244870,29.67,29.67,69997244870 +휴림로봇,090710,15,1607,2,103,6.85,30413020,7983987,109623165,30413020,6.85,380.93,27.74,27.74,50306181683,28.56,28.56,50306181683 +지투파워,388050,16,9750,2,550,5.98,4632617,3278536,18709437,4632617,5.98,141.30,24.76,24.76,45491054200,24.94,24.94,45491054200 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +TIMEFOLIO 코리아밸류업액티브,495060,18,9470,5,-60,-0.63,175910,347488,900000,175910,-0.63,50.62,19.55,19.55,1667934675,19.57,19.57,1667934675 +로보티즈,108490,19,19650,2,2450,14.24,2368262,35001,13053665,2368262,14.24,6766.27,18.14,18.14,48217027110,18.80,18.80,48217027110 +딥노이드,315640,20,6700,2,910,15.72,3826366,454172,22421268,3826366,15.72,842.49,17.07,17.07,25241219830,16.80,16.80,25241219830 +윈하이텍,192390,21,4990,5,-140,-2.73,1841448,1599699,10924991,1841448,-2.73,115.11,16.86,16.86,9888227180,18.14,18.14,9888227180 +유진로봇,056080,22,6940,2,510,7.93,5876568,868140,37512152,5876568,7.93,676.91,15.67,15.67,42765116620,16.43,16.43,42765116620 +루닛,328130,23,65400,2,4100,6.69,4325269,8851681,28942900,4325269,6.69,48.86,14.94,14.94,278479241600,14.71,14.71,278479241600 +TIGER 200선물인버스2X,252710,24,2600,5,-15,-0.57,4303626,11662697,29400000,4303626,-0.57,36.90,14.64,14.64,11212535865,14.67,14.67,11212535865 +KODEX 200선물인버스2X,252670,25,2450,5,-20,-0.81,72712431,183411776,496800000,72712431,-0.81,39.64,14.64,14.64,178938296860,14.70,14.70,178938296860 +로보로보,215100,26,4320,2,200,4.85,2928819,751652,20348454,2928819,4.85,389.65,14.39,14.39,13024179930,14.82,14.82,13024179930 +이엘피,063760,27,2205,2,110,5.25,1313526,34650,9325130,1313526,5.25,3790.84,14.09,14.09,3257247725,15.84,15.84,3257247725 +에스켐,475660,28,6860,5,-230,-3.24,1089334,10563521,7781835,1089334,-3.24,10.31,14.00,14.00,7652849370,14.34,14.34,7652849370 +래몽래인,200350,29,19020,2,720,3.93,1367958,446984,9996025,1367958,3.93,306.04,13.69,13.69,26340062530,13.85,13.85,26340062530 +뷰노,338220,30,29250,2,2850,10.80,1865143,784376,13888217,1865143,10.80,237.79,13.43,13.43,56241665550,13.84,13.84,56241665550 diff --git a/top30/20241119/top30-avtr-20241119-113002.csv b/top30/20241119/top30-avtr-20241119-113002.csv new file mode 100644 index 000000000000..c6e44c4af62f --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6801268,0,4520000,6801268,0.00,0.00,150.47,150.47,14018252936,155.07,155.07,14018252936 +알에프시스템즈,474610,2,7190,5,-1090,-13.16,11606532,0,12582063,11606532,-13.16,0.00,92.25,92.25,84108975240,92.97,92.97,84108975240 +사이냅소프트,466410,3,20550,5,-3950,-16.12,3952012,0,5037023,3952012,-16.12,0.00,78.46,78.46,83433238440,80.60,80.60,83433238440 +범양건영,002410,4,3025,2,275,10.00,12223180,0,24831982,12223180,10.00,0.00,49.22,49.22,37970801370,50.55,50.55,37970801370 +에스오에스랩,464080,5,7830,2,310,4.12,8661101,5734006,17681830,8661101,4.12,151.05,48.98,48.98,69967932590,50.54,50.54,69967932590 +퓨런티어,370090,6,28300,2,2500,9.69,3694969,3017265,8516830,3694969,9.69,122.46,43.38,43.38,109029799900,45.24,45.24,109029799900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,7,8805,5,-155,-1.73,199552,192077,550000,199552,-1.73,103.89,36.28,36.28,1775872385,36.67,36.67,1775872385 +라이콤,388790,8,3910,2,160,4.27,10756914,12827614,29913930,10756914,4.27,83.86,35.96,35.96,42751962305,36.55,36.55,42751962305 +비에이치아이,083650,9,18290,2,2160,13.39,10355598,10471482,30944375,10355598,13.39,98.89,33.47,33.47,184574239590,32.61,32.61,184574239590 +루미르,474170,10,12250,2,590,5.06,5649620,5097940,17154696,5649620,5.06,110.82,32.93,32.93,71465852280,34.01,34.01,71465852280 +와이제이링크,209640,11,14980,2,980,7.00,4301697,10084855,14221573,4301697,7.00,42.66,30.25,30.25,63138269150,29.64,29.64,63138269150 +KODEX 코스닥150선물인버스,251340,12,4025,2,85,2.16,20513441,49573112,68500000,20513441,2.16,41.38,29.95,29.95,81765241645,29.66,29.66,81765241645 +에스와이스틸텍,365330,13,8050,5,-230,-2.78,8794672,18240692,30610000,8794672,-2.78,48.21,28.73,28.73,71793448950,29.14,29.14,71793448950 +AP위성,211270,14,15620,2,410,2.70,4316530,896769,15082304,4316530,2.70,481.34,28.62,28.62,70467392960,29.91,29.91,70467392960 +휴림로봇,090710,15,1610,2,106,7.05,30575964,7983987,109623165,30575964,7.05,382.97,27.89,27.89,50569472857,28.65,28.65,50569472857 +지투파워,388050,16,9650,2,450,4.89,4684117,3278536,18709437,4684117,4.89,142.87,25.04,25.04,45990244970,25.47,25.47,45990244970 +TIMEFOLIO 글로벌소비트렌드액티브,494180,17,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +TIMEFOLIO 코리아밸류업액티브,495060,18,9470,5,-60,-0.63,178339,347488,900000,178339,-0.63,51.32,19.82,19.82,1690934665,19.84,19.84,1690934665 +로보티즈,108490,19,19750,2,2550,14.83,2405535,35001,13053665,2405535,14.83,6872.76,18.43,18.43,48950825700,18.99,18.99,48950825700 +우리바이오,082850,20,3250,2,480,17.33,8744505,1312852,48456578,8744505,17.33,666.07,18.05,18.05,26984567970,17.13,17.13,26984567970 +딥노이드,315640,21,6740,2,950,16.41,3976347,454172,22421268,3976347,16.41,875.52,17.73,17.73,26244488550,17.37,17.37,26244488550 +윈하이텍,192390,22,4935,5,-195,-3.80,1862116,1599699,10924991,1862116,-3.80,116.40,17.04,17.04,9990598190,18.53,18.53,9990598190 +유진로봇,056080,23,6940,2,510,7.93,5899031,868140,37512152,5899031,7.93,679.50,15.73,15.73,42920700820,16.49,16.49,42920700820 +루닛,328130,24,65500,2,4200,6.85,4450208,8851681,28942900,4450208,6.85,50.28,15.38,15.38,286668213900,15.12,15.12,286668213900 +KODEX 200선물인버스2X,252670,25,2455,5,-15,-0.61,73324240,183411776,496800000,73324240,-0.61,39.98,14.76,14.76,180440257180,14.79,14.79,180440257180 +TIGER 200선물인버스2X,252710,26,2595,5,-20,-0.76,4303951,11662697,29400000,4303951,-0.76,36.90,14.64,14.64,11213379815,14.70,14.70,11213379815 +대창,012800,27,1403,2,214,18.00,13213479,588290,91140499,13213479,18.00,2246.08,14.50,14.50,18313310822,14.32,14.32,18313310822 +로보로보,215100,28,4280,2,160,3.88,2949642,751652,20348454,2949642,3.88,392.42,14.50,14.50,13113523840,15.06,15.06,13113523840 +에스켐,475660,29,6810,5,-280,-3.95,1111797,10563521,7781835,1111797,-3.95,10.52,14.29,14.29,7806010500,14.73,14.73,7806010500 +이엘피,063760,30,2210,2,115,5.49,1316405,34650,9325130,1316405,5.49,3799.15,14.12,14.12,3263584110,15.84,15.84,3263584110 diff --git a/top30/20241119/top30-avtr-20241119-114001.csv b/top30/20241119/top30-avtr-20241119-114001.csv new file mode 100644 index 000000000000..37953d39e2c6 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6806397,0,4520000,6806397,0.00,0.00,150.58,150.58,14028510951,155.18,155.18,14028510951 +알에프시스템즈,474610,2,7120,5,-1160,-14.01,12089192,0,12582063,12089192,-14.01,0.00,96.08,96.08,87644394870,97.83,97.83,87644394870 +사이냅소프트,466410,3,20600,5,-3900,-15.92,3977446,0,5037023,3977446,-15.92,0.00,78.96,78.96,83959806690,80.92,80.92,83959806690 +범양건영,002410,4,2875,2,125,4.55,12554697,0,24831982,12554697,4.55,0.00,50.56,50.56,38941184110,54.55,54.55,38941184110 +에스오에스랩,464080,5,7860,2,340,4.52,8738764,5734006,17681830,8738764,4.52,152.40,49.42,49.42,70575933900,50.78,50.78,70575933900 +퓨런티어,370090,6,28000,2,2200,8.53,3825443,3017265,8516830,3825443,8.53,126.79,44.92,44.92,112689231500,47.25,47.25,112689231500 +라이콤,388790,7,3695,5,-55,-1.47,11559971,12827614,29913930,11559971,-1.47,90.12,38.64,38.64,45796929740,41.43,41.43,45796929740 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,8,8805,5,-155,-1.73,199552,192077,550000,199552,-1.73,103.89,36.28,36.28,1775872385,36.67,36.67,1775872385 +비에이치아이,083650,9,18460,2,2330,14.45,10591897,10471482,30944375,10591897,14.45,101.15,34.23,34.23,188945865790,33.08,33.08,188945865790 +루미르,474170,10,12250,2,590,5.06,5746969,5097940,17154696,5746969,5.06,112.73,33.50,33.50,72662223150,34.58,34.58,72662223150 +와이제이링크,209640,11,14550,2,550,3.93,4490623,10084855,14221573,4490623,3.93,44.53,31.58,31.58,65931325530,31.86,31.86,65931325530 +KODEX 코스닥150선물인버스,251340,12,4005,2,65,1.65,20938323,49573112,68500000,20938323,1.65,42.24,30.57,30.57,83472705645,30.43,30.43,83472705645 +우리바이오,082850,13,3380,2,610,22.02,14235092,1312852,48456578,14235092,22.02,1084.29,29.38,29.38,45278503710,27.65,27.65,45278503710 +AP위성,211270,14,15510,2,300,1.97,4385702,896769,15082304,4385702,1.97,489.06,29.08,29.08,71543728000,30.58,30.58,71543728000 +에스와이스틸텍,365330,15,8030,5,-250,-3.02,8873523,18240692,30610000,8873523,-3.02,48.65,28.99,28.99,72426594180,29.47,29.47,72426594180 +휴림로봇,090710,16,1599,2,95,6.32,30868770,7983987,109623165,30868770,6.32,386.63,28.16,28.16,51038678321,29.12,29.12,51038678321 +지투파워,388050,17,9550,2,350,3.80,4834275,3278536,18709437,4834275,3.80,147.45,25.84,25.84,47426283280,26.54,26.54,47426283280 +TIMEFOLIO 글로벌소비트렌드액티브,494180,18,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +TIMEFOLIO 코리아밸류업액티브,495060,19,9465,5,-65,-0.68,178341,347488,900000,178341,-0.68,51.32,19.82,19.82,1690953595,19.85,19.85,1690953595 +로보티즈,108490,20,19720,2,2520,14.65,2431193,35001,13053665,2431193,14.65,6946.07,18.62,18.62,49457739430,19.21,19.21,49457739430 +딥노이드,315640,21,6580,2,790,13.64,4043604,454172,22421268,4043604,13.64,890.32,18.03,18.03,26692560010,18.09,18.09,26692560010 +윈하이텍,192390,22,4845,5,-285,-5.56,1940660,1599699,10924991,1940660,-5.56,121.31,17.76,17.76,10369949800,19.59,19.59,10369949800 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,7350,2,250,3.52,490238,565486,3000000,490238,3.52,86.69,16.34,16.34,3599578915,16.32,16.32,3599578915 +대창,012800,24,1346,2,157,13.20,14498262,588290,91140499,14498262,13.20,2464.48,15.91,15.91,20066929599,16.36,16.36,20066929599 +유진로봇,056080,25,6950,2,520,8.09,5949501,868140,37512152,5949501,8.09,685.32,15.86,15.86,43271169550,16.60,16.60,43271169550 +루닛,328130,26,64700,2,3400,5.55,4534206,8851681,28942900,4534206,5.55,51.22,15.67,15.67,292113826500,15.60,15.60,292113826500 +KODEX 200선물인버스2X,252670,27,2455,5,-15,-0.61,75386046,183411776,496800000,75386046,-0.61,41.10,15.17,15.17,185502103650,15.21,15.21,185502103650 +로보로보,215100,28,4345,2,225,5.46,3012334,751652,20348454,3012334,5.46,400.76,14.80,14.80,13385641965,15.14,15.14,13385641965 +TIGER 200선물인버스2X,252710,29,2600,5,-15,-0.57,4313958,11662697,29400000,4313958,-0.57,36.99,14.67,14.67,11239398015,14.70,14.70,11239398015 +에스켐,475660,30,6760,5,-330,-4.65,1136502,10563521,7781835,1136502,-4.65,10.76,14.60,14.60,7973227510,15.16,15.16,7973227510 diff --git a/top30/20241119/top30-avtr-20241119-115001.csv b/top30/20241119/top30-avtr-20241119-115001.csv new file mode 100644 index 000000000000..7d47e7070330 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6818166,0,4520000,6818166,0.00,0.00,150.84,150.84,14052050441,155.44,155.44,14052050441 +알에프시스템즈,474610,2,7450,5,-830,-10.02,12804663,0,12582063,12804663,-10.02,0.00,101.77,101.77,92994275380,99.21,99.21,92994275380 +사이냅소프트,466410,3,20950,5,-3550,-14.49,3998686,0,5037023,3998686,-14.49,0.00,79.39,79.39,84401789240,79.98,79.98,84401789240 +범양건영,002410,4,2910,2,160,5.82,13018173,0,24831982,13018173,5.82,0.00,52.43,52.43,40283792600,55.75,55.75,40283792600 +에스오에스랩,464080,5,7840,2,320,4.26,8772697,5734006,17681830,8772697,4.26,152.99,49.61,49.61,70841757970,51.10,51.10,70841757970 +퓨런티어,370090,6,27650,2,1850,7.17,3875269,3017265,8516830,3875269,7.17,128.44,45.50,45.50,114076216900,48.44,48.44,114076216900 +라이콤,388790,7,3660,5,-90,-2.40,12062575,12827614,29913930,12062575,-2.40,94.04,40.32,40.32,47634071325,43.51,43.51,47634071325 +우리바이오,082850,8,3450,2,680,24.55,17714032,1312852,48456578,17714032,24.55,1349.28,36.56,36.56,57043589145,34.12,34.12,57043589145 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8805,5,-155,-1.73,199552,192077,550000,199552,-1.73,103.89,36.28,36.28,1775872385,36.67,36.67,1775872385 +비에이치아이,083650,10,18610,2,2480,15.38,10834145,10471482,30944375,10834145,15.38,103.46,35.01,35.01,193456192600,33.59,33.59,193456192600 +루미르,474170,11,12290,2,630,5.40,5809971,5097940,17154696,5809971,5.40,113.97,33.87,33.87,73432450130,34.83,34.83,73432450130 +와이제이링크,209640,12,14520,2,520,3.71,4587340,10084855,14221573,4587340,3.71,45.49,32.26,32.26,67339388540,32.61,32.61,67339388540 +KODEX 코스닥150선물인버스,251340,13,4005,2,65,1.65,21416856,49573112,68500000,21416856,1.65,43.20,31.27,31.27,85392217775,31.13,31.13,85392217775 +AP위성,211270,14,15630,2,420,2.76,4407988,896769,15082304,4407988,2.76,491.54,29.23,29.23,71890683260,30.50,30.50,71890683260 +에스와이스틸텍,365330,15,8020,5,-260,-3.14,8901919,18240692,30610000,8901919,-3.14,48.80,29.08,29.08,72654475270,29.60,29.60,72654475270 +휴림로봇,090710,16,1609,2,105,6.98,31207422,7983987,109623165,31207422,6.98,390.88,28.47,28.47,51582510745,29.24,29.24,51582510745 +지투파워,388050,17,9610,2,410,4.46,4879895,3278536,18709437,4879895,4.46,148.84,26.08,26.08,47864600380,26.62,26.62,47864600380 +TIMEFOLIO 글로벌소비트렌드액티브,494180,18,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,7335,2,235,3.31,606774,565486,3000000,606774,3.31,107.30,20.23,20.23,4457147250,20.26,20.26,4457147250 +TIMEFOLIO 코리아밸류업액티브,495060,20,9460,5,-70,-0.73,178869,347488,900000,178869,-0.73,51.47,19.87,19.87,1695948475,19.92,19.92,1695948475 +로보티즈,108490,21,19920,2,2720,15.81,2498461,35001,13053665,2498461,15.81,7138.26,19.14,19.14,50796247950,19.53,19.53,50796247950 +윈하이텍,192390,22,4810,5,-320,-6.24,1987050,1599699,10924991,1987050,-6.24,124.21,18.19,18.19,10592767550,20.16,20.16,10592767550 +딥노이드,315640,23,6590,2,800,13.82,4075228,454172,22421268,4075228,13.82,897.29,18.18,18.18,26900437880,18.21,18.21,26900437880 +대창,012800,24,1410,2,221,18.59,16166004,588290,91140499,16166004,18.59,2747.97,17.74,17.74,22398772993,17.43,17.43,22398772993 +오성첨단소재,052420,25,1585,2,165,11.62,13861903,1350907,86315192,13861903,11.62,1026.12,16.06,16.06,21187779529,15.49,15.49,21187779529 +유진로봇,056080,26,6970,2,540,8.40,5973411,868140,37512152,5973411,8.40,688.07,15.92,15.92,43437430030,16.61,16.61,43437430030 +루닛,328130,27,64400,2,3100,5.06,4579602,8851681,28942900,4579602,5.06,51.74,15.82,15.82,295039608200,15.83,15.83,295039608200 +KODEX 200선물인버스2X,252670,28,2445,5,-25,-1.01,78496276,183411776,496800000,78496276,-1.01,42.80,15.80,15.80,193122181935,15.90,15.90,193122181935 +에스켐,475660,29,6940,5,-150,-2.12,1202186,10563521,7781835,1202186,-2.12,11.38,15.45,15.45,8423233380,15.60,15.60,8423233380 +로보로보,215100,30,4350,2,230,5.58,3062364,751652,20348454,3062364,5.58,407.42,15.05,15.05,13603635100,15.37,15.37,13603635100 diff --git a/top30/20241119/top30-avtr-20241119-120001.csv b/top30/20241119/top30-avtr-20241119-120001.csv new file mode 100644 index 000000000000..9b8c4c89f2f1 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6838266,0,4520000,6838266,0.00,0.00,151.29,151.29,14092250606,155.89,155.89,14092250606 +알에프시스템즈,474610,2,7510,5,-770,-9.30,13121938,0,12582063,13121938,-9.30,0.00,104.29,104.29,95349158330,100.91,100.91,95349158330 +사이냅소프트,466410,3,20700,5,-3800,-15.51,4024393,0,5037023,4024393,-15.51,0.00,79.90,79.90,84933638190,81.46,81.46,84933638190 +범양건영,002410,4,2905,2,155,5.64,13134501,0,24831982,13134501,5.64,0.00,52.89,52.89,40624183080,56.32,56.32,40624183080 +우리바이오,082850,5,3600,1,830,29.96,24920470,1312852,48456578,24920470,29.96,1898.19,51.43,51.43,82927355980,47.54,47.54,82927355980 +에스오에스랩,464080,6,7840,2,320,4.26,8854773,5734006,17681830,8854773,4.26,154.43,50.08,50.08,71482017980,51.56,51.56,71482017980 +퓨런티어,370090,7,27850,2,2050,7.95,3955817,3017265,8516830,3955817,7.95,131.11,46.45,46.45,116301933950,49.03,49.03,116301933950 +라이콤,388790,8,3590,5,-160,-4.27,12452396,12827614,29913930,12452396,-4.27,97.07,41.63,41.63,49035056575,45.66,45.66,49035056575 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,9,8805,5,-155,-1.73,199552,192077,550000,199552,-1.73,103.89,36.28,36.28,1775872385,36.67,36.67,1775872385 +비에이치아이,083650,10,18540,2,2410,14.94,10934909,10471482,30944375,10934909,14.94,104.43,35.34,35.34,195326962400,34.05,34.05,195326962400 +루미르,474170,11,12230,2,570,4.89,5884008,5097940,17154696,5884008,4.89,115.42,34.30,34.30,74342585570,35.43,35.43,74342585570 +와이제이링크,209640,12,14210,2,210,1.50,4734665,10084855,14221573,4734665,1.50,46.95,33.29,33.29,69450565370,34.37,34.37,69450565370 +KODEX 코스닥150선물인버스,251340,13,4005,2,65,1.65,21728624,49573112,68500000,21728624,1.65,43.83,31.72,31.72,86641377600,31.58,31.58,86641377600 +오성첨단소재,052420,14,1716,2,296,20.85,27191486,1350907,86315192,27191486,20.85,2012.83,31.50,31.50,43786279770,29.56,29.56,43786279770 +에스와이스틸텍,365330,15,7980,5,-300,-3.62,8987661,18240692,30610000,8987661,-3.62,49.27,29.36,29.36,73339931540,30.02,30.02,73339931540 +AP위성,211270,16,15580,2,370,2.43,4419354,896769,15082304,4419354,2.43,492.81,29.30,29.30,72067743620,30.67,30.67,72067743620 +휴림로봇,090710,17,1592,2,88,5.85,31585970,7983987,109623165,31585970,5.85,395.62,28.81,28.81,52186461022,29.90,29.90,52186461022 +지투파워,388050,18,9580,2,380,4.13,4903129,3278536,18709437,4903129,4.13,149.55,26.21,26.21,48087044230,26.83,26.83,48087044230 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,7340,2,240,3.38,773143,565486,3000000,773143,3.38,136.72,25.77,25.77,5678692855,25.79,25.79,5678692855 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +TIMEFOLIO 코리아밸류업액티브,495060,21,9465,5,-65,-0.68,179451,347488,900000,179451,-0.68,51.64,19.94,19.94,1701457105,19.97,19.97,1701457105 +로보티즈,108490,22,19810,2,2610,15.17,2520260,35001,13053665,2520260,15.17,7200.54,19.31,19.31,51228871280,19.81,19.81,51228871280 +대창,012800,23,1387,2,198,16.65,16764298,588290,91140499,16764298,16.65,2849.67,18.39,18.39,23235050870,18.38,18.38,23235050870 +윈하이텍,192390,24,4810,5,-320,-6.24,1996638,1599699,10924991,1996638,-6.24,124.81,18.28,18.28,10638930595,20.25,20.25,10638930595 +딥노이드,315640,25,6650,2,860,14.85,4096215,454172,22421268,4096215,14.85,901.91,18.27,18.27,27039089950,18.13,18.13,27039089950 +에스켐,475660,26,6980,5,-110,-1.55,1406002,10563521,7781835,1406002,-1.55,13.31,18.07,18.07,9862712870,18.16,18.16,9862712870 +인포뱅크,039290,27,7350,2,1300,21.49,1494357,1445013,8693978,1494357,21.49,103.41,17.19,17.19,10295654610,16.11,16.11,10295654610 +KODEX 200선물인버스2X,252670,28,2450,5,-20,-0.81,82547122,183411776,496800000,82547122,-0.81,45.01,16.62,16.62,203027351065,16.68,16.68,203027351065 +유진로봇,056080,29,6910,2,480,7.47,6011607,868140,37512152,6011607,7.47,692.47,16.03,16.03,43701328710,16.86,16.86,43701328710 +루닛,328130,30,64600,2,3300,5.38,4628200,8851681,28942900,4628200,5.38,52.29,15.99,15.99,298159054900,15.95,15.95,298159054900 diff --git a/top30/20241119/top30-avtr-20241119-121001.csv b/top30/20241119/top30-avtr-20241119-121001.csv new file mode 100644 index 000000000000..cd4d3ee53b9c --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6854131,0,4520000,6854131,0.00,0.00,151.64,151.64,14123985601,156.24,156.24,14123985601 +알에프시스템즈,474610,2,7400,5,-880,-10.63,13507598,0,12582063,13507598,-10.63,0.00,107.36,107.36,98168546560,105.44,105.44,98168546560 +사이냅소프트,466410,3,20300,5,-4200,-17.14,4069611,0,5037023,4069611,-17.14,0.00,80.79,80.79,85854289440,83.96,83.96,85854289440 +범양건영,002410,4,2935,2,185,6.73,13191118,0,24831982,13191118,6.73,0.00,53.12,53.12,40789846025,55.97,55.97,40789846025 +우리바이오,082850,5,3600,1,830,29.96,25056730,1312852,48456578,25056730,29.96,1908.57,51.71,51.71,83417891980,47.82,47.82,83417891980 +에스오에스랩,464080,6,7920,2,400,5.32,8913883,5734006,17681830,8913883,5.32,155.46,50.41,50.41,71947084790,51.38,51.38,71947084790 +퓨런티어,370090,7,27850,2,2050,7.95,3985989,3017265,8516830,3985989,7.95,132.11,46.80,46.80,117143314750,49.39,49.39,117143314750 +라이콤,388790,8,3610,5,-140,-3.73,12582372,12827614,29913930,12582372,-3.73,98.09,42.06,42.06,49504618095,45.84,45.84,49504618095 +오성첨단소재,052420,9,1747,2,327,23.03,32153475,1350907,86315192,32153475,23.03,2380.14,37.25,37.25,52433313967,34.77,34.77,52433313967 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,10,8805,5,-155,-1.73,199552,192077,550000,199552,-1.73,103.89,36.28,36.28,1775872385,36.67,36.67,1775872385 +비에이치아이,083650,11,18580,2,2450,15.19,11032679,10471482,30944375,11032679,15.19,105.36,35.65,35.65,197137314960,34.29,34.29,197137314960 +루미르,474170,12,12250,2,590,5.06,5909557,5097940,17154696,5909557,5.06,115.92,34.45,34.45,74655410430,35.53,35.53,74655410430 +와이제이링크,209640,13,14410,2,410,2.93,4788256,10084855,14221573,4788256,2.93,47.48,33.67,33.67,70215767850,34.26,34.26,70215767850 +KODEX 코스닥150선물인버스,251340,14,4015,2,75,1.90,22232843,49573112,68500000,22232843,1.90,44.85,32.46,32.46,88666137080,32.24,32.24,88666137080 +에스와이스틸텍,365330,15,7960,5,-320,-3.86,9024928,18240692,30610000,9024928,-3.86,49.48,29.48,29.48,73637397310,30.22,30.22,73637397310 +AP위성,211270,16,15600,2,390,2.56,4430104,896769,15082304,4430104,2.56,494.01,29.37,29.37,72234981450,30.70,30.70,72234981450 +휴림로봇,090710,17,1580,2,76,5.05,32052034,7983987,109623165,32052034,5.05,401.45,29.24,29.24,52924735143,30.56,30.56,52924735143 +지투파워,388050,18,9600,2,400,4.35,4920324,3278536,18709437,4920324,4.35,150.08,26.30,26.30,48252048650,26.86,26.86,48252048650 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,19,7385,2,285,4.01,773804,565486,3000000,773804,4.01,136.84,25.79,25.79,5683564825,25.65,25.65,5683564825 +TIMEFOLIO 글로벌소비트렌드액티브,494180,20,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +인포뱅크,039290,21,7570,2,1520,25.12,1849502,1445013,8693978,1849502,25.12,127.99,21.27,21.27,12954042550,19.68,19.68,12954042550 +TIMEFOLIO 코리아밸류업액티브,495060,22,9465,5,-65,-0.68,179451,347488,900000,179451,-0.68,51.64,19.94,19.94,1701457105,19.97,19.97,1701457105 +로보티즈,108490,23,19870,2,2670,15.52,2539530,35001,13053665,2539530,15.52,7255.59,19.45,19.45,51610365620,19.90,19.90,51610365620 +대창,012800,24,1382,2,193,16.23,17110110,588290,91140499,17110110,16.23,2908.45,18.77,18.77,23715574569,18.83,18.83,23715574569 +에스켐,475660,25,6850,5,-240,-3.39,1440780,10563521,7781835,1440780,-3.39,13.64,18.51,18.51,10101293310,18.95,18.95,10101293310 +윈하이텍,192390,26,4780,5,-350,-6.82,2013272,1599699,10924991,2013272,-6.82,125.85,18.43,18.43,10718752820,20.53,20.53,10718752820 +딥노이드,315640,27,6570,2,780,13.47,4119146,454172,22421268,4119146,13.47,906.96,18.37,18.37,27189994200,18.46,18.46,27189994200 +KODEX 200선물인버스2X,252670,28,2445,5,-25,-1.01,84009119,183411776,496800000,84009119,-1.01,45.80,16.91,16.91,206608941765,17.01,17.01,206608941765 +스킨앤스킨,159910,29,798,2,178,28.71,5951625,62715,36410098,5951625,28.71,9489.95,16.35,16.35,4633751915,15.95,15.95,4633751915 +루닛,328130,30,63900,2,2600,4.24,4684419,8851681,28942900,4684419,4.24,52.92,16.19,16.19,301758592200,16.32,16.32,301758592200 diff --git a/top30/20241119/top30-avtr-20241119-122002.csv b/top30/20241119/top30-avtr-20241119-122002.csv new file mode 100644 index 000000000000..b2af637c9fd4 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6860846,0,4520000,6860846,0.00,0.00,151.79,151.79,14137415616,156.39,156.39,14137415616 +알에프시스템즈,474610,2,7310,5,-970,-11.71,13683132,0,12582063,13683132,-11.71,0.00,108.75,108.75,99461557370,108.14,108.14,99461557370 +사이냅소프트,466410,3,20250,5,-4250,-17.35,4092763,0,5037023,4092763,-17.35,0.00,81.25,81.25,86324355490,84.63,84.63,86324355490 +범양건영,002410,4,2990,2,240,8.73,13618161,0,24831982,13618161,8.73,0.00,54.84,54.84,42074207755,56.67,56.67,42074207755 +에스오에스랩,464080,5,8110,2,590,7.85,9402878,5734006,17681830,9402878,7.85,163.98,53.18,53.18,75877160600,52.91,52.91,75877160600 +우리바이오,082850,6,3600,1,830,29.96,25604562,1312852,48456578,25604562,29.96,1950.30,52.84,52.84,85390087180,48.95,48.95,85390087180 +퓨런티어,370090,7,27950,2,2150,8.33,4014666,3017265,8516830,4014666,8.33,133.06,47.14,47.14,117942025350,49.55,49.55,117942025350 +라이콤,388790,8,3610,5,-140,-3.73,12686170,12827614,29913930,12686170,-3.73,98.90,42.41,42.41,49878868590,46.19,46.19,49878868590 +오성첨단소재,052420,9,1711,2,291,20.49,35788773,1350907,86315192,35788773,20.49,2649.24,41.46,41.46,58717057785,39.76,39.76,58717057785 +비에이치아이,083650,10,18390,2,2260,14.01,11372268,10471482,30944375,11372268,14.01,108.60,36.75,36.75,203459905490,35.75,35.75,203459905490 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8845,5,-115,-1.28,199553,192077,550000,199553,-1.28,103.89,36.28,36.28,1775881230,36.51,36.51,1775881230 +루미르,474170,12,12300,2,640,5.49,5951292,5097940,17154696,5951292,5.49,116.74,34.69,34.69,75168909660,35.62,35.62,75168909660 +와이제이링크,209640,13,14290,2,290,2.07,4838427,10084855,14221573,4838427,2.07,47.98,34.02,34.02,70937188700,34.91,34.91,70937188700 +KODEX 코스닥150선물인버스,251340,14,4015,2,75,1.90,22757808,49573112,68500000,22757808,1.90,45.91,33.22,33.22,90776451030,33.01,33.01,90776451030 +에스와이스틸텍,365330,15,7960,5,-320,-3.86,9097452,18240692,30610000,9097452,-3.86,49.87,29.72,29.72,74213737390,30.46,30.46,74213737390 +휴림로봇,090710,16,1596,2,92,6.12,32265648,7983987,109623165,32265648,6.12,404.13,29.43,29.43,53264359034,30.44,30.44,53264359034 +AP위성,211270,17,15620,2,410,2.70,4436147,896769,15082304,4436147,2.70,494.68,29.41,29.41,72329429660,30.70,30.70,72329429660 +지투파워,388050,18,9620,2,420,4.57,4941971,3278536,18709437,4941971,4.57,150.74,26.41,26.41,48460421340,26.92,26.92,48460421340 +인포뱅크,039290,19,7740,2,1690,27.93,2263159,1445013,8693978,2263159,27.93,156.62,26.03,26.03,16093533250,23.92,23.92,16093533250 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7380,2,280,3.94,775147,565486,3000000,775147,3.94,137.08,25.84,25.84,5693483275,25.72,25.72,5693483275 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10325,2,135,1.32,175384,155626,800000,175384,1.32,112.70,21.92,21.92,1811293520,21.93,21.93,1811293520 +TIMEFOLIO 코리아밸류업액티브,495060,22,9495,5,-35,-0.37,180435,347488,900000,180435,-0.37,51.93,20.05,20.05,1710804930,20.02,20.02,1710804930 +로보티즈,108490,23,20050,2,2850,16.57,2582663,35001,13053665,2582663,16.57,7378.83,19.78,19.78,52471930710,20.05,20.05,52471930710 +대창,012800,24,1386,2,197,16.57,17377889,588290,91140499,17377889,16.57,2953.97,19.07,19.07,24086302833,19.07,19.07,24086302833 +에스켐,475660,25,6790,5,-300,-4.23,1476811,10563521,7781835,1476811,-4.23,13.98,18.98,18.98,10346145200,19.58,19.58,10346145200 +윈하이텍,192390,26,4755,5,-375,-7.31,2037190,1599699,10924991,2037190,-7.31,127.35,18.65,18.65,10832412670,20.85,20.85,10832412670 +딥노이드,315640,27,6570,2,780,13.47,4137912,454172,22421268,4137912,13.47,911.09,18.46,18.46,27313305510,18.54,18.54,27313305510 +스킨앤스킨,159910,28,794,2,174,28.06,6664724,62715,36410098,6664724,28.06,9999.99,18.30,18.30,5207466391,18.01,18.01,5207466391 +KODEX 200선물인버스2X,252670,29,2450,5,-20,-0.81,84544986,183411776,496800000,84544986,-0.81,46.10,17.02,17.02,207921954840,17.08,17.08,207921954840 +루닛,328130,30,63700,2,2400,3.92,4774156,8851681,28942900,4774156,3.92,53.94,16.50,16.50,307467023500,16.68,16.68,307467023500 diff --git a/top30/20241119/top30-avtr-20241119-123001.csv b/top30/20241119/top30-avtr-20241119-123001.csv new file mode 100644 index 000000000000..d0321b9d7027 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6867210,0,4520000,6867210,0.00,0.00,151.93,151.93,14150151206,156.53,156.53,14150151206 +알에프시스템즈,474610,2,7330,5,-950,-11.47,13882850,0,12582063,13882850,-11.47,0.00,110.34,110.34,100939517060,109.45,109.45,100939517060 +사이냅소프트,466410,3,20350,5,-4150,-16.94,4107788,0,5037023,4107788,-16.94,0.00,81.55,81.55,86629114890,84.51,84.51,86629114890 +범양건영,002410,4,2995,2,245,8.91,14166720,0,24831982,14166720,8.91,0.00,57.05,57.05,43756905950,58.84,58.84,43756905950 +에스오에스랩,464080,5,7990,2,470,6.25,9807551,5734006,17681830,9807551,6.25,171.04,55.47,55.47,79142932510,56.02,56.02,79142932510 +우리바이오,082850,6,3600,1,830,29.96,26418426,1312852,48456578,26418426,29.96,2012.29,54.52,54.52,88319997580,50.63,50.63,88319997580 +퓨런티어,370090,7,27750,2,1950,7.56,4038753,3017265,8516830,4038753,7.56,133.85,47.42,47.42,118615514850,50.19,50.19,118615514850 +오성첨단소재,052420,8,1715,2,295,20.77,38525296,1350907,86315192,38525296,20.77,2851.81,44.63,44.63,63397677265,42.83,42.83,63397677265 +라이콤,388790,9,3605,5,-145,-3.87,12813630,12827614,29913930,12813630,-3.87,99.89,42.83,42.83,50339325965,46.68,46.68,50339325965 +비에이치아이,083650,10,18410,2,2280,14.14,11475236,10471482,30944375,11475236,14.14,109.59,37.08,37.08,205355361830,36.05,36.05,205355361830 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,11,8845,5,-115,-1.28,199553,192077,550000,199553,-1.28,103.89,36.28,36.28,1775881230,36.51,36.51,1775881230 +인포뱅크,039290,12,7440,2,1390,22.98,3090871,1445013,8693978,3090871,22.98,213.90,35.55,35.55,22475842200,34.75,34.75,22475842200 +루미르,474170,13,12040,2,380,3.26,6040131,5097940,17154696,6040131,3.26,118.48,35.21,35.21,76249842470,36.92,36.92,76249842470 +와이제이링크,209640,14,14420,2,420,3.00,4905901,10084855,14221573,4905901,3.00,48.65,34.50,34.50,71911389790,35.07,35.07,71911389790 +KODEX 코스닥150선물인버스,251340,15,4020,2,80,2.03,23066387,49573112,68500000,23066387,2.03,46.53,33.67,33.67,92018539650,33.42,33.42,92018539650 +에스와이스틸텍,365330,16,7980,5,-300,-3.62,9156721,18240692,30610000,9156721,-3.62,50.20,29.91,29.91,74685601380,30.58,30.58,74685601380 +휴림로봇,090710,17,1605,2,101,6.72,32526330,7983987,109623165,32526330,6.72,407.39,29.67,29.67,53681405180,30.51,30.51,53681405180 +AP위성,211270,18,15660,2,450,2.96,4448959,896769,15082304,4448959,2.96,496.11,29.50,29.50,72529916950,30.71,30.71,72529916950 +지투파워,388050,19,9630,2,430,4.67,4959119,3278536,18709437,4959119,4.67,151.26,26.51,26.51,48624994300,26.99,26.99,48624994300 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7410,2,310,4.37,775624,565486,3000000,775624,4.37,137.16,25.85,25.85,5697015855,25.63,25.63,5697015855 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10250,2,60,0.59,178389,155626,800000,178389,0.59,114.63,22.30,22.30,1842095045,22.46,22.46,1842095045 +TIMEFOLIO 코리아밸류업액티브,495060,22,9495,5,-35,-0.37,180435,347488,900000,180435,-0.37,51.93,20.05,20.05,1710804930,20.02,20.02,1710804930 +로보티즈,108490,23,19980,2,2780,16.16,2610729,35001,13053665,2610729,16.16,7459.01,20.00,20.00,53033125510,20.33,20.33,53033125510 +대창,012800,24,1368,2,179,15.05,17600361,588290,91140499,17600361,15.05,2991.78,19.31,19.31,24391502207,19.56,19.56,24391502207 +에스켐,475660,25,6790,5,-300,-4.23,1496862,10563521,7781835,1496862,-4.23,14.17,19.24,19.24,10482480490,19.84,19.84,10482480490 +스킨앤스킨,159910,26,784,2,164,26.45,6919522,62715,36410098,6919522,26.45,9999.99,19.00,19.00,5407368321,18.94,18.94,5407368321 +윈하이텍,192390,27,4765,5,-365,-7.12,2052962,1599699,10924991,2052962,-7.12,128.33,18.79,18.79,10907530260,20.95,20.95,10907530260 +딥노이드,315640,28,6650,2,860,14.85,4156019,454172,22421268,4156019,14.85,915.08,18.54,18.54,27433180040,18.40,18.40,27433180040 +KODEX 200선물인버스2X,252670,29,2450,5,-20,-0.81,86366313,183411776,496800000,86366313,-0.81,47.09,17.38,17.38,212384174035,17.45,17.45,212384174035 +루닛,328130,30,63800,2,2500,4.08,4817080,8851681,28942900,4817080,4.08,54.42,16.64,16.64,310198954300,16.80,16.80,310198954300 diff --git a/top30/20241119/top30-avtr-20241119-124002.csv b/top30/20241119/top30-avtr-20241119-124002.csv new file mode 100644 index 000000000000..e5e68a0bdbbe --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6872582,0,4520000,6872582,0.00,0.00,152.05,152.05,14160895291,156.65,156.65,14160895291 +알에프시스템즈,474610,2,7340,5,-940,-11.35,14044431,0,12582063,14044431,-11.35,0.00,111.62,111.62,102106728040,110.56,110.56,102106728040 +사이냅소프트,466410,3,20050,5,-4450,-18.16,4165743,0,5037023,4165743,-18.16,0.00,82.70,82.70,87797760890,86.94,86.94,87797760890 +범양건영,002410,4,3020,2,270,9.82,14303048,0,24831982,14303048,9.82,0.00,57.60,57.60,44167895745,58.90,58.90,44167895745 +에스오에스랩,464080,5,7920,2,400,5.32,9985251,5734006,17681830,9985251,5.32,174.14,56.47,56.47,80561262400,57.53,57.53,80561262400 +우리바이오,082850,6,3600,1,830,29.96,26468991,1312852,48456578,26468991,29.96,2016.14,54.62,54.62,88502031580,50.73,50.73,88502031580 +퓨런티어,370090,7,27800,2,2000,7.75,4047634,3017265,8516830,4047634,7.75,134.15,47.53,47.53,118863059300,50.20,50.20,118863059300 +오성첨단소재,052420,8,1715,2,295,20.77,40016641,1350907,86315192,40016641,20.77,2962.21,46.36,46.36,65956890623,44.56,44.56,65956890623 +라이콤,388790,9,3585,5,-165,-4.40,12902883,12827614,29913930,12902883,-4.40,100.59,43.13,43.13,50659361700,47.24,47.24,50659361700 +비에이치아이,083650,10,18710,2,2580,16.00,11631533,10471482,30944375,11631533,16.00,111.08,37.59,37.59,208256578340,35.97,35.97,208256578340 +인포뱅크,039290,11,7480,2,1430,23.64,3197980,1445013,8693978,3197980,23.64,221.31,36.78,36.78,23277104880,35.79,35.79,23277104880 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,12,8845,5,-115,-1.28,199553,192077,550000,199553,-1.28,103.89,36.28,36.28,1775881230,36.51,36.51,1775881230 +루미르,474170,13,12030,2,370,3.17,6160467,5097940,17154696,6160467,3.17,120.84,35.91,35.91,77693252350,37.65,37.65,77693252350 +와이제이링크,209640,14,14240,2,240,1.71,4952419,10084855,14221573,4952419,1.71,49.11,34.82,34.82,72576745420,35.84,35.84,72576745420 +KODEX 코스닥150선물인버스,251340,15,4020,2,80,2.03,23301890,49573112,68500000,23301890,2.03,47.01,34.02,34.02,92965465150,33.76,33.76,92965465150 +휴림로봇,090710,16,1623,2,119,7.91,33169795,7983987,109623165,33169795,7.91,415.45,30.26,30.26,54724391115,30.76,30.76,54724391115 +에스와이스틸텍,365330,17,8070,5,-210,-2.54,9217975,18240692,30610000,9217975,-2.54,50.54,30.11,30.11,75178289440,30.43,30.43,75178289440 +AP위성,211270,18,15570,2,360,2.37,4466947,896769,15082304,4466947,2.37,498.12,29.62,29.62,72810619930,31.01,31.01,72810619930 +지투파워,388050,19,9620,2,420,4.57,4980832,3278536,18709437,4980832,4.57,151.92,26.62,26.62,48834364110,27.13,27.13,48834364110 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7390,2,290,4.08,775723,565486,3000000,775723,4.08,137.18,25.86,25.86,5697747465,25.70,25.70,5697747465 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10305,2,115,1.13,178396,155626,800000,178396,1.13,114.63,22.30,22.30,1842167180,22.35,22.35,1842167180 +로보티즈,108490,22,20250,2,3050,17.73,2784586,35001,13053665,2784586,17.73,7955.73,21.33,21.33,56552949570,21.39,21.39,56552949570 +TIMEFOLIO 코리아밸류업액티브,495060,23,9505,5,-25,-0.26,180460,347488,900000,180460,-0.26,51.93,20.05,20.05,1711042555,20.00,20.00,1711042555 +대창,012800,24,1363,2,174,14.63,17806645,588290,91140499,17806645,14.63,3026.85,19.54,19.54,24673106731,19.86,19.86,24673106731 +에스켐,475660,25,6790,5,-300,-4.23,1506579,10563521,7781835,1506579,-4.23,14.26,19.36,19.36,10548522100,19.96,19.96,10548522100 +스킨앤스킨,159910,26,782,2,162,26.13,7010168,62715,36410098,7010168,26.13,9999.99,19.25,19.25,5478139476,19.24,19.24,5478139476 +윈하이텍,192390,27,4830,5,-300,-5.85,2066901,1599699,10924991,2066901,-5.85,129.21,18.92,18.92,10974600550,20.80,20.80,10974600550 +딥노이드,315640,28,6660,2,870,15.03,4169445,454172,22421268,4169445,15.03,918.03,18.60,18.60,27522232900,18.43,18.43,27522232900 +하이젠알앤엠,160190,29,11050,2,1590,16.81,5579868,545156,30888000,5579868,16.81,1023.54,18.06,18.06,58529206140,17.15,17.15,58529206140 +KODEX 200선물인버스2X,252670,30,2450,5,-20,-0.81,87017828,183411776,496800000,87017828,-0.81,47.44,17.52,17.52,213980325580,17.58,17.58,213980325580 diff --git a/top30/20241119/top30-avtr-20241119-125001.csv b/top30/20241119/top30-avtr-20241119-125001.csv new file mode 100644 index 000000000000..a8b865c08fd4 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6880440,0,4520000,6880440,0.00,0.00,152.22,152.22,14176611296,156.82,156.82,14176611296 +알에프시스템즈,474610,2,7270,5,-1010,-12.20,14245597,0,12582063,14245597,-12.20,0.00,113.22,113.22,103581567510,113.24,113.24,103581567510 +사이냅소프트,466410,3,20200,5,-4300,-17.55,4193421,0,5037023,4193421,-17.55,0.00,83.25,83.25,88353250910,86.84,86.84,88353250910 +범양건영,002410,4,2995,2,245,8.91,14502094,0,24831982,14502094,8.91,0.00,58.40,58.40,44776099880,60.21,60.21,44776099880 +에스오에스랩,464080,5,7830,2,310,4.12,10107561,5734006,17681830,10107561,4.12,176.27,57.16,57.16,81525170120,58.88,58.88,81525170120 +우리바이오,082850,6,3600,1,830,29.96,26504611,1312852,48456578,26504611,29.96,2018.86,54.70,54.70,88630263580,50.81,50.81,88630263580 +퓨런티어,370090,7,27750,2,1950,7.56,4060378,3017265,8516830,4060378,7.56,134.57,47.67,47.67,119216624400,50.44,50.44,119216624400 +오성첨단소재,052420,8,1707,2,287,20.21,40739167,1350907,86315192,40739167,20.21,3015.69,47.20,47.20,67192138037,45.60,45.60,67192138037 +라이콤,388790,9,3590,5,-160,-4.27,12991222,12827614,29913930,12991222,-4.27,101.28,43.43,43.43,50975431710,47.47,47.47,50975431710 +비에이치아이,083650,10,18500,2,2370,14.69,11765210,10471482,30944375,11765210,14.69,112.35,38.02,38.02,210741391390,36.81,36.81,210741391390 +인포뱅크,039290,11,7500,2,1450,23.97,3250142,1445013,8693978,3250142,23.97,224.92,37.38,37.38,23666211450,36.30,36.30,23666211450 +루미르,474170,12,11850,2,190,1.63,6305712,5097940,17154696,6305712,1.63,123.69,36.76,36.76,79415640610,39.07,39.07,79415640610 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8835,5,-125,-1.40,200279,192077,550000,200279,-1.40,104.27,36.41,36.41,1782295440,36.68,36.68,1782295440 +와이제이링크,209640,14,14210,2,210,1.50,4995724,10084855,14221573,4995724,1.50,49.54,35.13,35.13,73191570840,36.22,36.22,73191570840 +KODEX 코스닥150선물인버스,251340,15,4025,2,85,2.16,23582656,49573112,68500000,23582656,2.16,47.57,34.43,34.43,94094646715,34.13,34.13,94094646715 +에스와이스틸텍,365330,16,8090,5,-190,-2.29,9398947,18240692,30610000,9398947,-2.29,51.53,30.71,30.71,76647965110,30.95,30.95,76647965110 +휴림로봇,090710,17,1616,2,112,7.45,33567141,7983987,109623165,33567141,7.45,420.43,30.62,30.62,55367404451,31.25,31.25,55367404451 +AP위성,211270,18,15670,2,460,3.02,4478017,896769,15082304,4478017,3.02,499.35,29.69,29.69,72983911100,30.88,30.88,72983911100 +지투파워,388050,19,9600,2,400,4.35,4996629,3278536,18709437,4996629,4.35,152.40,26.71,26.71,48986614300,27.27,27.27,48986614300 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7385,2,285,4.01,775724,565486,3000000,775724,4.01,137.18,25.86,25.86,5697754850,25.72,25.72,5697754850 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10305,2,115,1.13,178396,155626,800000,178396,1.13,114.63,22.30,22.30,1842167180,22.35,22.35,1842167180 +로보티즈,108490,22,20050,2,2850,16.57,2837563,35001,13053665,2837563,16.57,8107.09,21.74,21.74,57616907020,22.01,22.01,57616907020 +대창,012800,23,1424,2,235,19.76,19157139,588290,91140499,19157139,19.76,3256.41,21.02,21.02,26578807382,20.48,20.48,26578807382 +TIMEFOLIO 코리아밸류업액티브,495060,24,9490,5,-40,-0.42,180513,347488,900000,180513,-0.42,51.95,20.06,20.06,1711545525,20.04,20.04,1711545525 +하이젠알앤엠,160190,25,10950,2,1490,15.75,6118599,545156,30888000,6118599,15.75,1122.36,19.81,19.81,64494686020,19.07,19.07,64494686020 +에스켐,475660,26,6780,5,-310,-4.37,1518898,10563521,7781835,1518898,-4.37,14.38,19.52,19.52,10632044790,20.15,20.15,10632044790 +스킨앤스킨,159910,27,785,2,165,26.61,7065984,62715,36410098,7065984,26.61,9999.99,19.41,19.41,5521763992,19.32,19.32,5521763992 +윈하이텍,192390,28,4855,5,-275,-5.36,2075904,1599699,10924991,2075904,-5.36,129.77,19.00,19.00,11018148995,20.77,20.77,11018148995 +딥노이드,315640,29,6550,2,760,13.13,4188492,454172,22421268,4188492,13.13,922.23,18.68,18.68,27647535520,18.83,18.83,27647535520 +TIGER 조선TOP10,494670,30,11570,2,390,3.49,381246,445760,2150000,381246,3.49,85.53,17.73,17.73,4294372525,17.26,17.26,4294372525 diff --git a/top30/20241119/top30-avtr-20241119-130002.csv b/top30/20241119/top30-avtr-20241119-130002.csv new file mode 100644 index 000000000000..74fc989dce61 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,6949294,0,4520000,6949294,-0.05,0.00,153.75,153.75,14314310065,158.42,158.42,14314310065 +알에프시스템즈,474610,2,6890,5,-1390,-16.79,14664549,0,12582063,14664549,-16.79,0.00,116.55,116.55,106502100340,122.85,122.85,106502100340 +사이냅소프트,466410,3,20200,5,-4300,-17.55,4233257,0,5037023,4233257,-17.55,0.00,84.04,84.04,89160336960,87.63,87.63,89160336960 +범양건영,002410,4,2935,2,185,6.73,14664642,0,24831982,14664642,6.73,0.00,59.06,59.06,45260810130,62.10,62.10,45260810130 +에스오에스랩,464080,5,7870,2,350,4.65,10143011,5734006,17681830,10143011,4.65,176.89,57.36,57.36,81804194760,58.79,58.79,81804194760 +우리바이오,082850,6,3600,1,830,29.96,26533246,1312852,48456578,26533246,29.96,2021.04,54.76,54.76,88733349580,50.87,50.87,88733349580 +퓨런티어,370090,7,27700,2,1900,7.36,4095502,3017265,8516830,4095502,7.36,135.74,48.09,48.09,120185833150,50.94,50.94,120185833150 +오성첨단소재,052420,8,1714,2,294,20.70,41429339,1350907,86315192,41429339,20.70,3066.78,48.00,48.00,68372258812,46.21,46.21,68372258812 +라이콤,388790,9,3570,5,-180,-4.80,13066019,12827614,29913930,13066019,-4.80,101.86,43.68,43.68,51243122545,47.98,47.98,51243122545 +비에이치아이,083650,10,18560,2,2430,15.07,11865925,10471482,30944375,11865925,15.07,113.32,38.35,38.35,212604765770,37.02,37.02,212604765770 +인포뱅크,039290,11,7390,2,1340,22.15,3323592,1445013,8693978,3323592,22.15,230.00,38.23,38.23,24209862680,37.68,37.68,24209862680 +루미르,474170,12,11790,2,130,1.11,6409116,5097940,17154696,6409116,1.11,125.72,37.36,37.36,80633844190,39.87,39.87,80633844190 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8835,5,-125,-1.40,200279,192077,550000,200279,-1.40,104.27,36.41,36.41,1782295440,36.68,36.68,1782295440 +와이제이링크,209640,14,14360,2,360,2.57,5028560,10084855,14221573,5028560,2.57,49.86,35.36,35.36,73660467830,36.07,36.07,73660467830 +KODEX 코스닥150선물인버스,251340,15,4020,2,80,2.03,23809340,49573112,68500000,23809340,2.03,48.03,34.76,34.76,95006051500,34.50,34.50,95006051500 +에스와이스틸텍,365330,16,8090,5,-190,-2.29,9456760,18240692,30610000,9456760,-2.29,51.84,30.89,30.89,77113659870,31.14,31.14,77113659870 +휴림로봇,090710,17,1601,2,97,6.45,33770912,7983987,109623165,33770912,6.45,422.98,30.81,30.81,55694510010,31.73,31.73,55694510010 +AP위성,211270,18,15530,2,320,2.10,4499841,896769,15082304,4499841,2.10,501.78,29.84,29.84,73323812170,31.30,31.30,73323812170 +지투파워,388050,19,9570,2,370,4.02,5009201,3278536,18709437,5009201,4.02,152.79,26.77,26.77,49107127010,27.43,27.43,49107127010 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7375,2,275,3.87,775902,565486,3000000,775902,3.87,137.21,25.86,25.86,5699070075,25.76,25.76,5699070075 +TIMEFOLIO 글로벌소비트렌드액티브,494180,21,10305,2,115,1.13,178396,155626,800000,178396,1.13,114.63,22.30,22.30,1842167180,22.35,22.35,1842167180 +대창,012800,22,1443,2,254,21.36,20276507,588290,91140499,20276507,21.36,3446.69,22.25,22.25,28175877016,21.42,21.42,28175877016 +로보티즈,108490,23,19960,2,2760,16.05,2859107,35001,13053665,2859107,16.05,8168.64,21.90,21.90,58047237420,22.28,22.28,58047237420 +하이젠알앤엠,160190,24,10990,2,1530,16.17,6362433,545156,30888000,6362433,16.17,1167.08,20.60,20.60,67174447860,19.79,19.79,67174447860 +에스켐,475660,25,6730,5,-360,-5.08,1573174,10563521,7781835,1573174,-5.08,14.89,20.22,20.22,10996903940,21.00,21.00,10996903940 +TIMEFOLIO 코리아밸류업액티브,495060,26,9490,5,-40,-0.42,181142,347488,900000,181142,-0.42,52.13,20.13,20.13,1717514735,20.11,20.11,1717514735 +스킨앤스킨,159910,27,784,2,164,26.45,7177644,62715,36410098,7177644,26.45,9999.99,19.71,19.71,5609446101,19.65,19.65,5609446101 +윈하이텍,192390,28,4815,5,-315,-6.14,2095084,1599699,10924991,2095084,-6.14,130.97,19.18,19.18,11111274415,21.12,21.12,11111274415 +딥노이드,315640,29,6580,2,790,13.64,4213645,454172,22421268,4213645,13.64,927.76,18.79,18.79,27812336710,18.85,18.85,27812336710 +TIGER 조선TOP10,494670,30,11605,2,425,3.80,393616,445760,2150000,393616,3.80,88.30,18.31,18.31,4437121575,17.78,17.78,4437121575 diff --git a/top30/20241119/top30-avtr-20241119-131001.csv b/top30/20241119/top30-avtr-20241119-131001.csv new file mode 100644 index 000000000000..f3c8d6ebb2f7 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,6951874,0,4520000,6951874,-0.05,0.00,153.80,153.80,14319467909,158.48,158.48,14319467909 +알에프시스템즈,474610,2,6680,5,-1600,-19.32,14969494,0,12582063,14969494,-19.32,0.00,118.97,118.97,108567245450,129.17,129.17,108567245450 +사이냅소프트,466410,3,20050,5,-4450,-18.16,4272140,0,5037023,4272140,-18.16,0.00,84.81,84.81,89940371810,89.06,89.06,89940371810 +범양건영,002410,4,2995,2,245,8.91,14762820,0,24831982,14762820,8.91,0.00,59.45,59.45,45551723795,61.25,61.25,45551723795 +에스오에스랩,464080,5,7880,2,360,4.79,10246932,5734006,17681830,10246932,4.79,178.70,57.95,57.95,82616965130,59.29,59.29,82616965130 +우리바이오,082850,6,3600,1,830,29.96,26565592,1312852,48456578,26565592,29.96,2023.50,54.82,54.82,88849795180,50.93,50.93,88849795180 +오성첨단소재,052420,7,1686,2,266,18.73,43266169,1350907,86315192,43266169,18.73,3202.75,50.13,50.13,71471012563,49.11,49.11,71471012563 +퓨런티어,370090,8,27200,2,1400,5.43,4152840,3017265,8516830,4152840,5.43,137.64,48.76,48.76,121750623950,52.56,52.56,121750623950 +라이콤,388790,9,3545,5,-205,-5.47,13213716,12827614,29913930,13213716,-5.47,103.01,44.17,44.17,51767369260,48.82,48.82,51767369260 +인포뱅크,039290,10,7230,2,1180,19.50,3403723,1445013,8693978,3403723,19.50,235.55,39.15,39.15,24792074890,39.44,39.44,24792074890 +비에이치아이,083650,11,18570,2,2440,15.13,11939517,10471482,30944375,11939517,15.13,114.02,38.58,38.58,213970023040,37.24,37.24,213970023040 +루미르,474170,12,11850,2,190,1.63,6449229,5097940,17154696,6449229,1.63,126.51,37.59,37.59,81107459060,39.90,39.90,81107459060 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,13,8835,5,-125,-1.40,200279,192077,550000,200279,-1.40,104.27,36.41,36.41,1782295440,36.68,36.68,1782295440 +와이제이링크,209640,14,14290,2,290,2.07,5062519,10084855,14221573,5062519,2.07,50.20,35.60,35.60,74147303080,36.49,36.49,74147303080 +KODEX 코스닥150선물인버스,251340,15,4020,2,80,2.03,23991297,49573112,68500000,23991297,2.03,48.40,35.02,35.02,95738186915,34.77,34.77,95738186915 +휴림로봇,090710,16,1589,2,85,5.65,34073851,7983987,109623165,34073851,5.65,426.78,31.08,31.08,56177249079,32.25,32.25,56177249079 +에스와이스틸텍,365330,17,8090,5,-190,-2.29,9488148,18240692,30610000,9488148,-2.29,52.02,31.00,31.00,77367303040,31.24,31.24,77367303040 +AP위성,211270,18,15520,2,310,2.04,4511707,896769,15082304,4511707,2.04,503.11,29.91,29.91,73508127170,31.40,31.40,73508127170 +아톤,158430,19,5630,2,940,20.04,6582292,427237,22602474,6582292,20.04,1540.67,29.12,29.12,33718481800,26.50,26.50,33718481800 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7395,2,295,4.15,810663,565486,3000000,810663,4.15,143.36,27.02,27.02,5956210475,26.85,26.85,5956210475 +지투파워,388050,21,9550,2,350,3.80,5029076,3278536,18709437,5029076,3.80,153.39,26.88,26.88,49297150900,27.59,27.59,49297150900 +대창,012800,22,1406,2,217,18.25,20975375,588290,91140499,20975375,18.25,3565.48,23.01,23.01,29166967396,22.76,22.76,29166967396 +하이젠알앤엠,160190,23,11240,2,1780,18.82,7024818,545156,30888000,7024818,18.82,1288.59,22.74,22.74,74607536930,21.49,21.49,74607536930 +TIMEFOLIO 글로벌소비트렌드액티브,494180,24,10305,2,115,1.13,178396,155626,800000,178396,1.13,114.63,22.30,22.30,1842167180,22.35,22.35,1842167180 +로보티즈,108490,25,19790,2,2590,15.06,2907088,35001,13053665,2907088,15.06,8305.73,22.27,22.27,58999391310,22.84,22.84,58999391310 +에스켐,475660,26,6680,5,-410,-5.78,1611387,10563521,7781835,1611387,-5.78,15.25,20.71,20.71,11252624460,21.65,21.65,11252624460 +TIMEFOLIO 코리아밸류업액티브,495060,27,9470,5,-60,-0.63,182726,347488,900000,182726,-0.63,52.58,20.30,20.30,1732515245,20.33,20.33,1732515245 +TIGER 조선TOP10,494670,28,11630,2,450,4.03,434125,445760,2150000,434125,4.03,97.39,20.19,20.19,4906406675,19.62,19.62,4906406675 +스킨앤스킨,159910,29,781,2,161,25.97,7195755,62715,36410098,7195755,25.97,9999.99,19.76,19.76,5623609699,19.78,19.78,5623609699 +윈하이텍,192390,30,4855,5,-275,-5.36,2103762,1599699,10924991,2103762,-5.36,131.51,19.26,19.26,11153275545,21.03,21.03,11153275545 diff --git a/top30/20241119/top30-avtr-20241119-132001.csv b/top30/20241119/top30-avtr-20241119-132001.csv new file mode 100644 index 000000000000..8c2ee8afd8ae --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,6970043,0,4520000,6970043,-0.05,0.00,154.20,154.20,14355804240,158.88,158.88,14355804240 +알에프시스템즈,474610,2,6860,5,-1420,-17.15,15185731,0,12582063,15185731,-17.15,0.00,120.69,120.69,110019148620,127.47,127.47,110019148620 +사이냅소프트,466410,3,19780,5,-4720,-19.27,4348126,0,5037023,4348126,-19.27,0.00,86.32,86.32,91451032520,91.79,91.79,91451032520 +범양건영,002410,4,3000,2,250,9.09,14880503,0,24831982,14880503,9.09,0.00,59.92,59.92,45906826755,61.62,61.62,45906826755 +에스오에스랩,464080,5,7870,2,350,4.65,10294811,5734006,17681830,10294811,4.65,179.54,58.22,58.22,82994876450,59.64,59.64,82994876450 +우리바이오,082850,6,3600,1,830,29.96,26573011,1312852,48456578,26573011,29.96,2024.07,54.84,54.84,88876503580,50.95,50.95,88876503580 +오성첨단소재,052420,7,1686,2,266,18.73,44634507,1350907,86315192,44634507,18.73,3304.04,51.71,51.71,73788053744,50.70,50.70,73788053744 +퓨런티어,370090,8,27200,2,1400,5.43,4184163,3017265,8516830,4184163,5.43,138.67,49.13,49.13,122602456650,52.92,52.92,122602456650 +라이콤,388790,9,3540,5,-210,-5.60,13285328,12827614,29913930,13285328,-5.60,103.57,44.41,44.41,52020983430,49.12,49.12,52020983430 +인포뱅크,039290,10,7080,2,1030,17.02,3484031,1445013,8693978,3484031,17.02,241.11,40.07,40.07,25365917150,41.21,41.21,25365917150 +비에이치아이,083650,11,18500,2,2370,14.69,12070065,10471482,30944375,12070065,14.69,115.27,39.01,39.01,216395819400,37.80,37.80,216395819400 +루미르,474170,12,11850,2,190,1.63,6485995,5097940,17154696,6485995,1.63,127.23,37.81,37.81,81543363860,40.11,40.11,81543363860 +아톤,158430,13,5610,2,920,19.62,8257226,427237,22602474,8257226,19.62,1932.70,36.53,36.53,43153758150,34.03,34.03,43153758150 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8815,5,-145,-1.62,200707,192077,550000,200707,-1.62,104.49,36.49,36.49,1786070040,36.84,36.84,1786070040 +와이제이링크,209640,15,14230,2,230,1.64,5084956,10084855,14221573,5084956,1.64,50.42,35.76,35.76,74466809580,36.80,36.80,74466809580 +KODEX 코스닥150선물인버스,251340,16,4030,2,90,2.28,24340973,49573112,68500000,24340973,2.28,49.10,35.53,35.53,97145740805,35.19,35.19,97145740805 +에스와이스틸텍,365330,17,8240,5,-40,-0.48,9808878,18240692,30610000,9808878,-0.48,53.77,32.04,32.04,79993082010,31.71,31.71,79993082010 +휴림로봇,090710,18,1592,2,88,5.85,34167920,7983987,109623165,34167920,5.85,427.96,31.17,31.17,56327041133,32.28,32.28,56327041133 +AP위성,211270,19,15510,2,300,1.97,4531154,896769,15082304,4531154,1.97,505.28,30.04,30.04,73810211460,31.55,31.55,73810211460 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,20,7425,2,325,4.58,812290,565486,3000000,812290,4.58,143.64,27.08,27.08,5968267070,26.79,26.79,5968267070 +지투파워,388050,21,9610,2,410,4.46,5065782,3278536,18709437,5065782,4.46,154.51,27.08,27.08,49650403120,27.61,27.61,49650403120 +하이젠알앤엠,160190,22,11030,2,1570,16.60,7284626,545156,30888000,7284626,16.60,1336.25,23.58,23.58,77497650870,22.75,22.75,77497650870 +대창,012800,23,1393,2,204,17.16,21419832,588290,91140499,21419832,17.16,3641.03,23.50,23.50,29787175390,23.46,23.46,29787175390 +로보티즈,108490,24,19620,2,2420,14.07,2941198,35001,13053665,2941198,14.07,8403.18,22.53,22.53,59670899590,23.30,23.30,59670899590 +TIMEFOLIO 글로벌소비트렌드액티브,494180,25,10310,2,120,1.18,178401,155626,800000,178401,1.18,114.63,22.30,22.30,1842218710,22.34,22.34,1842218710 +에스켐,475660,26,6690,5,-400,-5.64,1630677,10563521,7781835,1630677,-5.64,15.44,20.95,20.95,11381489890,21.86,21.86,11381489890 +TIGER 조선TOP10,494670,27,11660,2,480,4.29,447993,445760,2150000,447993,4.29,100.50,20.84,20.84,5068098050,20.22,20.22,5068098050 +TIMEFOLIO 코리아밸류업액티브,495060,28,9490,5,-40,-0.42,183161,347488,900000,183161,-0.42,52.71,20.35,20.35,1736643395,20.33,20.33,1736643395 +스킨앤스킨,159910,29,784,2,164,26.45,7212537,62715,36410098,7212537,26.45,9999.99,19.81,19.81,5636744692,19.75,19.75,5636744692 +윈하이텍,192390,30,4880,5,-250,-4.87,2117535,1599699,10924991,2117535,-4.87,132.37,19.38,19.38,11220412110,21.05,21.05,11220412110 diff --git a/top30/20241119/top30-avtr-20241119-133001.csv b/top30/20241119/top30-avtr-20241119-133001.csv new file mode 100644 index 000000000000..56c4eb97925a --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,2000,3,0,0.00,6982898,0,4520000,6982898,0.00,0.00,154.49,154.49,14381510825,159.09,159.09,14381510825 +알에프시스템즈,474610,2,6720,5,-1560,-18.84,15411389,0,12582063,15411389,-18.84,0.00,122.49,122.49,111560918390,131.94,131.94,111560918390 +사이냅소프트,466410,3,20000,5,-4500,-18.37,4393798,0,5037023,4393798,-18.37,0.00,87.23,87.23,92357001250,91.68,91.68,92357001250 +범양건영,002410,4,2960,2,210,7.64,15099052,0,24831982,15099052,7.64,0.00,60.80,60.80,46552359910,63.33,63.33,46552359910 +에스오에스랩,464080,5,7830,2,310,4.12,10328644,5734006,17681830,10328644,4.12,180.13,58.41,58.41,83260304750,60.14,60.14,83260304750 +우리바이오,082850,6,3600,1,830,29.96,26585934,1312852,48456578,26585934,29.96,2025.05,54.87,54.87,88923026380,50.98,50.98,88923026380 +오성첨단소재,052420,7,1670,2,250,17.61,45659732,1350907,86315192,45659732,17.61,3379.93,52.90,52.90,75505103841,52.38,52.38,75505103841 +퓨런티어,370090,8,27050,2,1250,4.84,4221604,3017265,8516830,4221604,4.84,139.91,49.57,49.57,123615109900,53.66,53.66,123615109900 +라이콤,388790,9,3565,5,-185,-4.93,13338703,12827614,29913930,13338703,-4.93,103.98,44.59,44.59,52210876435,48.96,48.96,52210876435 +아톤,158430,10,5590,2,900,19.19,9455258,427237,22602474,9455258,19.19,2213.12,41.83,41.83,49924942330,39.51,39.51,49924942330 +인포뱅크,039290,11,7280,2,1230,20.33,3606790,1445013,8693978,3606790,20.33,249.60,41.49,41.49,26247281740,41.47,41.47,26247281740 +비에이치아이,083650,12,18400,2,2270,14.07,12226033,10471482,30944375,12226033,14.07,116.76,39.51,39.51,219272276280,38.51,38.51,219272276280 +루미르,474170,13,11800,2,140,1.20,6521618,5097940,17154696,6521618,1.20,127.93,38.02,38.02,81964997190,40.49,40.49,81964997190 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8810,5,-150,-1.67,200816,192077,550000,200816,-1.67,104.55,36.51,36.51,1787030840,36.88,36.88,1787030840 +와이제이링크,209640,15,14190,2,190,1.36,5113925,10084855,14221573,5113925,1.36,50.71,35.96,35.96,74878324590,37.10,37.10,74878324590 +KODEX 코스닥150선물인버스,251340,16,4025,2,85,2.16,24612082,49573112,68500000,24612082,2.16,49.65,35.93,35.93,98239016120,35.63,35.63,98239016120 +에스와이스틸텍,365330,17,8180,5,-100,-1.21,10150985,18240692,30610000,10150985,-1.21,55.65,33.16,33.16,82790330200,33.06,33.06,82790330200 +휴림로봇,090710,18,1595,2,91,6.05,34286412,7983987,109623165,34286412,6.05,429.44,31.28,31.28,56516496106,32.32,32.32,56516496106 +AP위성,211270,19,15590,2,380,2.50,4540324,896769,15082304,4540324,2.50,506.30,30.10,30.10,73952989490,31.45,31.45,73952989490 +지투파워,388050,20,9600,2,400,4.35,5081178,3278536,18709437,5081178,4.35,154.98,27.16,27.16,49797971250,27.73,27.73,49797971250 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,7435,2,335,4.72,812608,565486,3000000,812608,4.72,143.70,27.09,27.09,5970630325,26.77,26.77,5970630325 +하이젠알앤엠,160190,22,10740,2,1280,13.53,7619004,545156,30888000,7619004,13.53,1397.58,24.67,24.67,81126353450,24.46,24.46,81126353450 +대창,012800,23,1395,2,206,17.33,21737549,588290,91140499,21737549,17.33,3695.04,23.85,23.85,30232314222,23.78,23.78,30232314222 +로보티즈,108490,24,19860,2,2660,15.47,2964089,35001,13053665,2964089,15.47,8468.58,22.71,22.71,60124377990,23.19,23.19,60124377990 +TIGER 조선TOP10,494670,25,11645,2,465,4.16,482457,445760,2150000,482457,4.16,108.23,22.44,22.44,5470419200,21.85,21.85,5470419200 +TIMEFOLIO 글로벌소비트렌드액티브,494180,26,10310,2,120,1.18,178401,155626,800000,178401,1.18,114.63,22.30,22.30,1842218710,22.34,22.34,1842218710 +에스켐,475660,27,6720,5,-370,-5.22,1647603,10563521,7781835,1647603,-5.22,15.60,21.17,21.17,11494949420,21.98,21.98,11494949420 +TIMEFOLIO 코리아밸류업액티브,495060,28,9490,5,-40,-0.42,183713,347488,900000,183713,-0.42,52.87,20.41,20.41,1741881875,20.39,20.39,1741881875 +핑거,163730,29,10000,2,860,9.41,1889393,132639,9365608,1889393,9.41,1424.46,20.17,20.17,18705067970,19.97,19.97,18705067970 +스킨앤스킨,159910,30,782,2,162,26.13,7303124,62715,36410098,7303124,26.13,9999.99,20.06,20.06,5707733039,20.05,20.05,5707733039 diff --git a/top30/20241119/top30-avtr-20241119-134002.csv b/top30/20241119/top30-avtr-20241119-134002.csv new file mode 100644 index 000000000000..feb5e1da4ff9 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,6996089,0,4520000,6996089,-0.05,0.00,154.78,154.78,14407885362,159.46,159.46,14407885362 +알에프시스템즈,474610,2,6570,5,-1710,-20.65,15678607,0,12582063,15678607,-20.65,0.00,124.61,124.61,113326779530,137.09,137.09,113326779530 +사이냅소프트,466410,3,19910,5,-4590,-18.73,4423765,0,5037023,4423765,-18.73,0.00,87.82,87.82,92955617180,92.69,92.69,92955617180 +범양건영,002410,4,2940,2,190,6.91,15227444,0,24831982,15227444,6.91,0.00,61.32,61.32,46932485675,64.29,64.29,46932485675 +에스오에스랩,464080,5,7800,2,280,3.72,10384352,5734006,17681830,10384352,3.72,181.10,58.73,58.73,83695665990,60.68,60.68,83695665990 +오성첨단소재,052420,6,1639,2,219,15.42,47523798,1350907,86315192,47523798,15.42,3517.92,55.06,55.06,78573724786,55.54,55.54,78573724786 +우리바이오,082850,7,3600,1,830,29.96,26627612,1312852,48456578,26627612,29.96,2028.23,54.95,54.95,89073067180,51.06,51.06,89073067180 +퓨런티어,370090,8,27300,2,1500,5.81,4249689,3017265,8516830,4249689,5.81,140.85,49.90,49.90,124376791350,53.49,53.49,124376791350 +아톤,158430,9,5550,2,860,18.34,10872581,427237,22602474,10872581,18.34,2544.86,48.10,48.10,57632733270,45.94,45.94,57632733270 +라이콤,388790,10,3555,5,-195,-5.20,13371342,12827614,29913930,13371342,-5.20,104.24,44.70,44.70,52326849395,49.21,49.21,52326849395 +인포뱅크,039290,11,7040,2,990,16.36,3713250,1445013,8693978,3713250,16.36,256.97,42.71,42.71,27011723680,44.13,44.13,27011723680 +비에이치아이,083650,12,18370,2,2240,13.89,12413132,10471482,30944375,12413132,13.89,118.54,40.11,40.11,222706575180,39.18,39.18,222706575180 +루미르,474170,13,11850,2,190,1.63,6544472,5097940,17154696,6544472,1.63,128.37,38.15,38.15,82235138620,40.45,40.45,82235138620 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,14,8810,5,-150,-1.67,200817,192077,550000,200817,-1.67,104.55,36.51,36.51,1787039650,36.88,36.88,1787039650 +와이제이링크,209640,15,14070,2,70,0.50,5178076,10084855,14221573,5178076,0.50,51.35,36.41,36.41,75783429200,37.87,37.87,75783429200 +KODEX 코스닥150선물인버스,251340,16,4030,2,90,2.28,24890305,49573112,68500000,24890305,2.28,50.21,36.34,36.34,99360050370,35.99,35.99,99360050370 +에스와이스틸텍,365330,17,8270,5,-10,-0.12,10406522,18240692,30610000,10406522,-0.12,57.05,34.00,34.00,84892451770,33.54,33.54,84892451770 +휴림로봇,090710,18,1606,2,102,6.78,34388989,7983987,109623165,34388989,6.78,430.72,31.37,31.37,56680534187,32.19,32.19,56680534187 +AP위성,211270,19,15480,2,270,1.78,4567407,896769,15082304,4567407,1.78,509.32,30.28,30.28,74372983060,31.85,31.85,74372983060 +지투파워,388050,20,9570,2,370,4.02,5116413,3278536,18709437,5116413,4.02,156.06,27.35,27.35,50135062940,28.00,28.00,50135062940 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,21,7435,2,335,4.72,812608,565486,3000000,812608,4.72,143.70,27.09,27.09,5970630325,26.77,26.77,5970630325 +하이젠알앤엠,160190,22,10620,2,1160,12.26,7896204,545156,30888000,7896204,12.26,1448.43,25.56,25.56,84077244170,25.63,25.63,84077244170 +대창,012800,23,1372,2,183,15.39,22047330,588290,91140499,22047330,15.39,3747.70,24.19,24.19,30660651535,24.52,24.52,30660651535 +핑거,163730,24,9450,2,310,3.39,2209144,132639,9365608,2209144,3.39,1665.53,23.59,23.59,21816275870,24.65,24.65,21816275870 +TIGER 조선TOP10,494670,25,11550,2,370,3.31,496983,445760,2150000,496983,3.31,111.49,23.12,23.12,5638740380,22.71,22.71,5638740380 +로보티즈,108490,26,20150,2,2950,17.15,3001352,35001,13053665,3001352,17.15,8575.05,22.99,22.99,60870023720,23.14,23.14,60870023720 +TIMEFOLIO 글로벌소비트렌드액티브,494180,27,10310,2,120,1.18,178424,155626,800000,178424,1.18,114.65,22.30,22.30,1842455840,22.34,22.34,1842455840 +에스켐,475660,28,6730,5,-360,-5.08,1659948,10563521,7781835,1659948,-5.08,15.71,21.33,21.33,11577785940,22.11,22.11,11577785940 +TIMEFOLIO 코리아밸류업액티브,495060,29,9490,5,-40,-0.42,183713,347488,900000,183713,-0.42,52.87,20.41,20.41,1741881875,20.39,20.39,1741881875 +스킨앤스킨,159910,30,784,2,164,26.45,7322679,62715,36410098,7322679,26.45,9999.99,20.11,20.11,5723058229,20.05,20.05,5723058229 diff --git a/top30/20241119/top30-avtr-20241119-135001.csv b/top30/20241119/top30-avtr-20241119-135001.csv new file mode 100644 index 000000000000..cc7f40f9fd1b --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7022047,0,4520000,7022047,-0.05,0.00,155.36,155.36,14459775454,160.03,160.03,14459775454 +알에프시스템즈,474610,2,6610,5,-1670,-20.17,15778199,0,12582063,15778199,-20.17,0.00,125.40,125.40,113982615100,137.05,137.05,113982615100 +사이냅소프트,466410,3,19800,5,-4700,-19.18,4462645,0,5037023,4462645,-19.18,0.00,88.60,88.60,93730066180,93.98,93.98,93730066180 +범양건영,002410,4,2975,2,225,8.18,15365500,0,24831982,15365500,8.18,0.00,61.88,61.88,47340552115,64.08,64.08,47340552115 +에스오에스랩,464080,5,7830,2,310,4.12,10426672,5734006,17681830,10426672,4.12,181.84,58.97,58.97,84026525900,60.69,60.69,84026525900 +아톤,158430,6,5860,2,1170,24.95,12713525,427237,22602474,12713525,24.95,2975.75,56.25,56.25,68236660490,51.52,51.52,68236660490 +오성첨단소재,052420,7,1632,2,212,14.93,48420853,1350907,86315192,48420853,14.93,3584.32,56.10,56.10,80039635627,56.82,56.82,80039635627 +우리바이오,082850,8,3600,1,830,29.96,26642432,1312852,48456578,26642432,29.96,2029.36,54.98,54.98,89126419180,51.09,51.09,89126419180 +퓨런티어,370090,9,27100,2,1300,5.04,4277461,3017265,8516830,4277461,5.04,141.77,50.22,50.22,125131541950,54.22,54.22,125131541950 +라이콤,388790,10,3550,5,-200,-5.33,13409676,12827614,29913930,13409676,-5.33,104.54,44.83,44.83,52462999040,49.40,49.40,52462999040 +인포뱅크,039290,11,6990,2,940,15.54,3758418,1445013,8693978,3758418,15.54,260.10,43.23,43.23,27327947210,44.97,44.97,27327947210 +비에이치아이,083650,12,18220,2,2090,12.96,12686610,10471482,30944375,12686610,12.96,121.15,41.00,41.00,227686568040,40.38,40.38,227686568040 +루미르,474170,13,11780,2,120,1.03,6582344,5097940,17154696,6582344,1.03,129.12,38.37,38.37,82681788080,40.91,40.91,82681788080 +와이제이링크,209640,14,13960,5,-40,-0.29,5247041,10084855,14221573,5247041,-0.29,52.03,36.89,36.89,76748794540,38.66,38.66,76748794540 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8780,5,-180,-2.01,202496,192077,550000,202496,-2.01,105.42,36.82,36.82,1801825940,37.31,37.31,1801825940 +KODEX 코스닥150선물인버스,251340,16,4025,2,85,2.16,25119141,49573112,68500000,25119141,2.16,50.67,36.67,36.67,100281213845,36.37,36.37,100281213845 +에스와이스틸텍,365330,17,8230,5,-50,-0.60,10700950,18240692,30610000,10700950,-0.60,58.67,34.96,34.96,87325504490,34.66,34.66,87325504490 +TIGER 200 에너지화학,139250,18,9635,2,85,0.89,567979,826403,1680000,567979,0.89,68.73,33.81,33.81,5466685665,33.77,33.77,5466685665 +휴림로봇,090710,19,1600,2,96,6.38,34553867,7983987,109623165,34553867,6.38,432.79,31.52,31.52,56943930697,32.47,32.47,56943930697 +AP위성,211270,20,15380,2,170,1.12,4609508,896769,15082304,4609508,1.12,514.01,30.56,30.56,75023338180,32.34,32.34,75023338180 +지투파워,388050,21,9660,2,460,5.00,5154830,3278536,18709437,5154830,5.00,157.23,27.55,27.55,50504507490,27.94,27.94,50504507490 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,22,7405,2,305,4.30,812628,565486,3000000,812628,4.30,143.70,27.09,27.09,5970778425,26.88,26.88,5970778425 +하이젠알앤엠,160190,23,10630,2,1170,12.37,8001414,545156,30888000,8001414,12.37,1467.73,25.90,25.90,85190924100,25.95,25.95,85190924100 +핑거,163730,24,9590,2,450,4.92,2285937,132639,9365608,2285937,4.92,1723.43,24.41,24.41,22554778240,25.11,25.11,22554778240 +대창,012800,25,1381,2,192,16.15,22187873,588290,91140499,22187873,16.15,3771.59,24.34,24.34,30854555326,24.51,24.51,30854555326 +TIGER 조선TOP10,494670,26,11445,2,265,2.37,512346,445760,2150000,512346,2.37,114.94,23.83,23.83,5815384600,23.63,23.63,5815384600 +쓰리빌리언,394800,27,3370,2,290,9.42,7393929,17229466,31444038,7393929,9.42,42.91,23.51,23.51,23638567215,22.31,22.31,23638567215 +로보티즈,108490,28,20250,2,3050,17.73,3040475,35001,13053665,3040475,17.73,8686.82,23.29,23.29,61659052220,23.33,23.33,61659052220 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10310,2,120,1.18,178424,155626,800000,178424,1.18,114.65,22.30,22.30,1842455840,22.34,22.34,1842455840 +에스켐,475660,30,6710,5,-380,-5.36,1679239,10563521,7781835,1679239,-5.36,15.90,21.58,21.58,11707178060,22.42,22.42,11707178060 diff --git a/top30/20241119/top30-avtr-20241119-140002.csv b/top30/20241119/top30-avtr-20241119-140002.csv new file mode 100644 index 000000000000..adff3f07d45c --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7028053,0,4520000,7028053,-0.05,0.00,155.49,155.49,14471781448,160.17,160.17,14471781448 +알에프시스템즈,474610,2,6650,5,-1630,-19.69,15920094,0,12582063,15920094,-19.69,0.00,126.53,126.53,114930820750,137.36,137.36,114930820750 +사이냅소프트,466410,3,19480,5,-5020,-20.49,4527738,0,5037023,4527738,-20.49,0.00,89.89,89.89,95005009560,96.82,96.82,95005009560 +범양건영,002410,4,2950,2,200,7.27,15462520,0,24831982,15462520,7.27,0.00,62.27,62.27,47626819835,65.02,65.02,47626819835 +에스오에스랩,464080,5,7890,2,370,4.92,10494125,5734006,17681830,10494125,4.92,183.02,59.35,59.35,84559009360,60.61,60.61,84559009360 +아톤,158430,6,5700,2,1010,21.54,13390082,427237,22602474,13390082,21.54,3134.11,59.24,59.24,72132161960,55.99,55.99,72132161960 +오성첨단소재,052420,7,1656,2,236,16.62,49748066,1350907,86315192,49748066,16.62,3682.57,57.64,57.64,82231335049,57.53,57.53,82231335049 +우리바이오,082850,8,3600,1,830,29.96,26651395,1312852,48456578,26651395,29.96,2030.04,55.00,55.00,89158685980,51.11,51.11,89158685980 +퓨런티어,370090,9,26650,2,850,3.29,4350145,3017265,8516830,4350145,3.29,144.18,51.08,51.08,127075162950,55.99,55.99,127075162950 +라이콤,388790,10,3540,5,-210,-5.60,13448693,12827614,29913930,13448693,-5.60,104.84,44.96,44.96,52601193365,49.67,49.67,52601193365 +인포뱅크,039290,11,7070,2,1020,16.86,3788375,1445013,8693978,3788375,16.86,262.17,43.57,43.57,27538990370,44.80,44.80,27538990370 +TIGER 200 에너지화학,139250,12,9630,2,80,0.84,723402,826403,1680000,723402,0.84,87.54,43.06,43.06,6963986255,43.04,43.04,6963986255 +비에이치아이,083650,13,17930,2,1800,11.16,12933405,10471482,30944375,12933405,11.16,123.51,41.80,41.80,232147284400,41.84,41.84,232147284400 +루미르,474170,14,11630,5,-30,-0.26,6660994,5097940,17154696,6660994,-0.26,130.66,38.83,38.83,83601231110,41.90,41.90,83601231110 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8710,5,-250,-2.79,211736,192077,550000,211736,-2.79,110.23,38.50,38.50,1882891795,39.30,39.30,1882891795 +와이제이링크,209640,16,13710,5,-290,-2.07,5358682,10084855,14221573,5358682,-2.07,53.14,37.68,37.68,78286586100,40.15,40.15,78286586100 +KODEX 코스닥150선물인버스,251340,17,4030,2,90,2.28,25574366,49573112,68500000,25574366,2.28,51.59,37.33,37.33,102116180210,36.99,36.99,102116180210 +에스와이스틸텍,365330,18,8250,5,-30,-0.36,10986641,18240692,30610000,10986641,-0.36,60.23,35.89,35.89,89687335690,35.52,35.52,89687335690 +휴림로봇,090710,19,1597,2,93,6.18,34851689,7983987,109623165,34851689,6.18,436.52,31.79,31.79,57421365073,32.80,32.80,57421365073 +AP위성,211270,20,15350,2,140,0.92,4632546,896769,15082304,4632546,0.92,516.58,30.72,30.72,75377515440,32.56,32.56,75377515440 +쓰리빌리언,394800,21,3290,2,210,6.82,9060373,17229466,31444038,9060373,6.82,52.59,28.81,28.81,29226429105,28.25,28.25,29226429105 +지투파워,388050,22,9570,2,370,4.02,5241861,3278536,18709437,5241861,4.02,159.88,28.02,28.02,51344298060,28.68,28.68,51344298060 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,23,7425,2,325,4.58,812629,565486,3000000,812629,4.58,143.70,27.09,27.09,5970785850,26.80,26.80,5970785850 +하이젠알앤엠,160190,24,10720,2,1260,13.32,8261607,545156,30888000,8261607,13.32,1515.46,26.75,26.75,87944252980,26.56,26.56,87944252980 +핑거,163730,25,9450,2,310,3.39,2330408,132639,9365608,2330408,3.39,1756.96,24.88,24.88,22977321460,25.96,25.96,22977321460 +TIGER 조선TOP10,494670,26,11355,2,175,1.57,531030,445760,2150000,531030,1.57,119.13,24.70,24.70,6028792600,24.69,24.69,6028792600 +대창,012800,27,1383,2,194,16.32,22329622,588290,91140499,22329622,16.32,3795.68,24.50,24.50,31051238894,24.63,24.63,31051238894 +로보티즈,108490,28,20200,2,3000,17.44,3056024,35001,13053665,3056024,17.44,8731.25,23.41,23.41,61973051470,23.50,23.50,61973051470 +TIMEFOLIO 글로벌소비트렌드액티브,494180,29,10310,2,120,1.18,178424,155626,800000,178424,1.18,114.65,22.30,22.30,1842455840,22.34,22.34,1842455840 +에스켐,475660,30,6720,5,-370,-5.22,1697807,10563521,7781835,1697807,-5.22,16.07,21.82,21.82,11832188500,22.63,22.63,11832188500 diff --git a/top30/20241119/top30-avtr-20241119-141001.csv b/top30/20241119/top30-avtr-20241119-141001.csv new file mode 100644 index 000000000000..15756573fa92 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7044298,0,4520000,7044298,-0.05,0.00,155.85,155.85,14504257988,160.53,160.53,14504257988 +알에프시스템즈,474610,2,6410,5,-1870,-22.58,16234017,0,12582063,16234017,-22.58,0.00,129.03,129.03,116956757920,145.02,145.02,116956757920 +사이냅소프트,466410,3,19570,5,-4930,-20.12,4568971,0,5037023,4568971,-20.12,0.00,90.71,90.71,95807214860,97.19,97.19,95807214860 +범양건영,002410,4,2980,2,230,8.36,15717233,0,24831982,15717233,8.36,0.00,63.29,63.29,48392761620,65.40,65.40,48392761620 +아톤,158430,5,5680,2,990,21.11,14196012,427237,22602474,14196012,21.11,3322.75,62.81,62.81,76807917530,59.83,59.83,76807917530 +에스오에스랩,464080,6,7840,2,320,4.26,10537551,5734006,17681830,10537551,4.26,183.77,59.60,59.60,84900987240,61.24,61.24,84900987240 +오성첨단소재,052420,7,1666,2,246,17.32,50739196,1350907,86315192,50739196,17.32,3755.94,58.78,58.78,83883772092,58.33,58.33,83883772092 +우리바이오,082850,8,3600,1,830,29.96,27038317,1312852,48456578,27038317,29.96,2059.51,55.80,55.80,90551605180,51.91,51.91,90551605180 +TIGER 200 에너지화학,139250,9,9610,2,60,0.63,927505,826403,1680000,927505,0.63,112.23,55.21,55.21,8926275340,55.29,55.29,8926275340 +퓨런티어,370090,10,26650,2,850,3.29,4412424,3017265,8516830,4412424,3.29,146.24,51.81,51.81,128729973300,56.72,56.72,128729973300 +라이콤,388790,11,3530,5,-220,-5.87,13550209,12827614,29913930,13550209,-5.87,105.63,45.30,45.30,52959851440,50.15,50.15,52959851440 +인포뱅크,039290,12,7220,2,1170,19.34,3885411,1445013,8693978,3885411,19.34,268.88,44.69,44.69,28241045960,44.99,44.99,28241045960 +비에이치아이,083650,13,17810,2,1680,10.42,13165687,10471482,30944375,13165687,10.42,125.73,42.55,42.55,236298275850,42.88,42.88,236298275850 +루미르,474170,14,11710,2,50,0.43,6710072,5097940,17154696,6710072,0.43,131.62,39.12,39.12,84177497280,41.90,41.90,84177497280 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,15,8710,5,-250,-2.79,211773,192077,550000,211773,-2.79,110.25,38.50,38.50,1883214335,39.31,39.31,1883214335 +KODEX 코스닥150선물인버스,251340,16,4025,2,85,2.16,26280721,49573112,68500000,26280721,2.16,53.01,38.37,38.37,104962956585,38.07,38.07,104962956585 +와이제이링크,209640,17,13640,5,-360,-2.57,5420186,10084855,14221573,5420186,-2.57,53.75,38.11,38.11,79129994940,40.79,40.79,79129994940 +에스와이스틸텍,365330,18,8270,5,-10,-0.12,11246041,18240692,30610000,11246041,-0.12,61.65,36.74,36.74,91837935670,36.28,36.28,91837935670 +휴림로봇,090710,19,1599,2,95,6.32,34959918,7983987,109623165,34959918,6.32,437.88,31.89,31.89,57594216838,32.86,32.86,57594216838 +쓰리빌리언,394800,20,3340,2,260,8.44,9885798,17229466,31444038,9885798,8.44,57.38,31.44,31.44,31929627195,30.40,30.40,31929627195 +AP위성,211270,21,15340,2,130,0.85,4653872,896769,15082304,4653872,0.85,518.96,30.86,30.86,75704691490,32.72,32.72,75704691490 +지투파워,388050,22,9580,2,380,4.13,5269133,3278536,18709437,5269133,4.13,160.72,28.16,28.16,51605027270,28.79,28.79,51605027270 +하이젠알앤엠,160190,23,11060,2,1600,16.91,8552934,545156,30888000,8552934,16.91,1568.90,27.69,27.69,91111485120,26.67,26.67,91111485120 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,24,7430,2,330,4.65,813179,565486,3000000,813179,4.65,143.80,27.11,27.11,5974872350,26.81,26.81,5974872350 +핑거,163730,25,9350,2,210,2.30,2369625,132639,9365608,2369625,2.30,1786.52,25.30,25.30,23348076010,26.66,26.66,23348076010 +TIGER 조선TOP10,494670,26,11435,2,255,2.28,539107,445760,2150000,539107,2.28,120.94,25.07,25.07,6120689725,24.90,24.90,6120689725 +모비데이즈,363260,27,2065,2,315,18.00,7993904,8203355,32163769,7993904,18.00,97.45,24.85,24.85,14749052768,22.21,22.21,14749052768 +대창,012800,28,1365,2,176,14.80,22599146,588290,91140499,22599146,14.80,3841.50,24.80,24.80,31421102599,25.26,25.26,31421102599 +로보티즈,108490,29,20150,2,2950,17.15,3073228,35001,13053665,3073228,17.15,8780.40,23.54,23.54,62318359060,23.69,23.69,62318359060 +TIMEFOLIO 글로벌소비트렌드액티브,494180,30,10310,2,120,1.18,178466,155626,800000,178466,1.18,114.68,22.31,22.31,1842888860,22.34,22.34,1842888860 diff --git a/top30/20241119/top30-avtr-20241119-142002.csv b/top30/20241119/top30-avtr-20241119-142002.csv new file mode 100644 index 000000000000..0c82431c0352 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7048299,0,4520000,7048299,-0.05,0.00,155.94,155.94,14512257841,160.61,160.61,14512257841 +알에프시스템즈,474610,2,6310,5,-1970,-23.79,16449827,0,12582063,16449827,-23.79,0.00,130.74,130.74,118319743480,149.03,149.03,118319743480 +사이냅소프트,466410,3,19030,5,-5470,-22.33,4622246,0,5037023,4622246,-22.33,0.00,91.77,91.77,96835207160,101.02,101.02,96835207160 +아톤,158430,4,5510,2,820,17.48,15094842,427237,22602474,15094842,17.48,3533.13,66.78,66.78,81827824380,65.70,65.70,81827824380 +우리바이오,082850,5,3405,2,635,22.92,32254734,1312852,48456578,32254734,22.92,2456.84,66.56,66.56,108690343260,65.88,65.88,108690343260 +범양건영,002410,6,3020,2,270,9.82,15880541,0,24831982,15880541,9.82,0.00,63.95,63.95,48879702350,65.18,65.18,48879702350 +오성첨단소재,052420,7,1569,2,149,10.49,53445092,1350907,86315192,53445092,10.49,3956.24,61.92,61.92,88222543193,65.14,65.14,88222543193 +에스오에스랩,464080,8,7890,2,370,4.92,10577139,5734006,17681830,10577139,4.92,184.46,59.82,59.82,85212010570,61.08,61.08,85212010570 +TIGER 200 에너지화학,139250,9,9600,2,50,0.52,927688,826403,1680000,927688,0.52,112.26,55.22,55.22,8928033790,55.36,55.36,8928033790 +퓨런티어,370090,10,26350,2,550,2.13,4448794,3017265,8516830,4448794,2.13,147.44,52.24,52.24,129695869000,57.79,57.79,129695869000 +라이콤,388790,11,3495,5,-255,-6.80,13682900,12827614,29913930,13682900,-6.80,106.67,45.74,45.74,53425821695,51.10,51.10,53425821695 +인포뱅크,039290,12,6960,2,910,15.04,3957155,1445013,8693978,3957155,15.04,273.85,45.52,45.52,28746973770,47.51,47.51,28746973770 +비에이치아이,083650,13,17720,2,1590,9.86,13390099,10471482,30944375,13390099,9.86,127.87,43.27,43.27,240280659680,43.82,43.82,240280659680 +KODEX 코스닥150선물인버스,251340,14,4040,2,100,2.54,26959839,49573112,68500000,26959839,2.54,54.38,39.36,39.36,107703357235,38.92,38.92,107703357235 +루미르,474170,15,11790,2,130,1.11,6732991,5097940,17154696,6732991,1.11,132.07,39.25,39.25,84446105700,41.75,41.75,84446105700 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,16,8710,5,-250,-2.79,211773,192077,550000,211773,-2.79,110.25,38.50,38.50,1883214335,39.31,39.31,1883214335 +와이제이링크,209640,17,13630,5,-370,-2.64,5466192,10084855,14221573,5466192,-2.64,54.20,38.44,38.44,79757476110,41.15,41.15,79757476110 +에스와이스틸텍,365330,18,8190,5,-90,-1.09,11423874,18240692,30610000,11423874,-1.09,62.63,37.32,37.32,93302061020,37.22,37.22,93302061020 +모비데이즈,363260,19,1796,2,46,2.63,11597659,8203355,32163769,11597659,2.63,141.38,36.06,36.06,21665595301,37.51,37.51,21665595301 +쓰리빌리언,394800,20,3280,2,200,6.49,10571876,17229466,31444038,10571876,6.49,61.36,33.62,33.62,34191897305,33.15,33.15,34191897305 +휴림로봇,090710,21,1594,2,90,5.98,35111038,7983987,109623165,35111038,5.98,439.77,32.03,32.03,57835399437,33.10,33.10,57835399437 +AP위성,211270,22,15270,2,60,0.39,4699379,896769,15082304,4699379,0.39,524.03,31.16,31.16,76399393360,33.17,33.17,76399393360 +하이젠알앤엠,160190,23,11570,2,2110,22.30,9512733,545156,30888000,9512733,22.30,1744.96,30.80,30.80,102000703990,28.54,28.54,102000703990 +지투파워,388050,24,9640,2,440,4.78,5318603,3278536,18709437,5318603,4.78,162.22,28.43,28.43,52081046410,28.88,28.88,52081046410 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,25,7455,2,355,5.00,813816,565486,3000000,813816,5.00,143.91,27.13,27.13,5979608285,26.74,26.74,5979608285 +핑거,163730,26,9270,2,130,1.42,2430203,132639,9365608,2430203,1.42,1832.19,25.95,25.95,23913055560,27.54,27.54,23913055560 +TIGER 조선TOP10,494670,27,11405,2,225,2.01,552660,445760,2150000,552660,2.01,123.98,25.71,25.71,6275710005,25.59,25.59,6275710005 +대창,012800,28,1379,2,190,15.98,22857125,588290,91140499,22857125,15.98,3885.35,25.08,25.08,31773808840,25.28,25.28,31773808840 +로보티즈,108490,29,19990,2,2790,16.22,3091451,35001,13053665,3091451,16.22,8832.46,23.68,23.68,62683354750,24.02,24.02,62683354750 +셀바스헬스케어,208370,30,4325,2,595,15.95,6051069,453048,25740564,6051069,15.95,1335.64,23.51,23.51,27042410595,24.29,24.29,27042410595 diff --git a/top30/20241119/top30-avtr-20241119-143001.csv b/top30/20241119/top30-avtr-20241119-143001.csv new file mode 100644 index 000000000000..cd4c7127db76 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7064033,0,4520000,7064033,-0.05,0.00,156.28,156.28,14543711319,160.96,160.96,14543711319 +알에프시스템즈,474610,2,6260,5,-2020,-24.40,16671608,0,12582063,16671608,-24.40,0.00,132.50,132.50,119696167220,151.97,151.97,119696167220 +사이냅소프트,466410,3,18820,5,-5680,-23.18,4676782,0,5037023,4676782,-23.18,0.00,92.85,92.85,97869504290,103.24,103.24,97869504290 +우리바이오,082850,4,3350,2,580,20.94,34978822,1312852,48456578,34978822,20.94,2664.34,72.19,72.19,117859677420,72.61,72.61,117859677420 +아톤,158430,5,5790,2,1100,23.45,16032087,427237,22602474,16032087,23.45,3752.50,70.93,70.93,87128271220,66.58,66.58,87128271220 +오성첨단소재,052420,6,1521,2,101,7.11,55876584,1350907,86315192,55876584,7.11,4136.23,64.74,64.74,91986401162,70.07,70.07,91986401162 +범양건영,002410,7,2960,2,210,7.64,15985330,0,24831982,15985330,7.64,0.00,64.37,64.37,49192173335,66.93,66.93,49192173335 +에스오에스랩,464080,8,7910,2,390,5.19,10636748,5734006,17681830,10636748,5.19,185.50,60.16,60.16,85682128530,61.26,61.26,85682128530 +TIGER 200 에너지화학,139250,9,9585,2,35,0.37,929304,826403,1680000,929304,0.37,112.45,55.32,55.32,8943533190,55.54,55.54,8943533190 +퓨런티어,370090,10,26450,2,650,2.52,4481914,3017265,8516830,4481914,2.52,148.54,52.62,52.62,130571208450,57.96,57.96,130571208450 +인포뱅크,039290,11,6720,2,670,11.07,4037643,1445013,8693978,4037643,11.07,279.42,46.44,46.44,29294151440,50.14,50.14,29294151440 +라이콤,388790,12,3500,5,-250,-6.67,13832050,12827614,29913930,13832050,-6.67,107.83,46.24,46.24,53945683210,51.52,51.52,53945683210 +비에이치아이,083650,13,17810,2,1680,10.42,13530247,10471482,30944375,13530247,10.42,129.21,43.72,43.72,242773504110,44.05,44.05,242773504110 +에스와이스틸텍,365330,14,8400,2,120,1.45,12957525,18240692,30610000,12957525,1.45,71.04,42.33,42.33,106225366780,41.31,41.31,106225366780 +KODEX 코스닥150선물인버스,251340,15,4045,2,105,2.66,27540673,49573112,68500000,27540673,2.66,55.56,40.21,40.21,110052706955,39.72,39.72,110052706955 +모비데이즈,363260,16,1727,5,-23,-1.31,12785804,8203355,32163769,12785804,-1.31,155.86,39.75,39.75,23746903521,42.75,42.75,23746903521 +루미르,474170,17,11820,2,160,1.37,6763263,5097940,17154696,6763263,1.37,132.67,39.43,39.43,84803867400,41.82,41.82,84803867400 +와이제이링크,209640,18,13620,5,-380,-2.71,5497102,10084855,14221573,5497102,-2.71,54.51,38.65,38.65,80178561200,41.39,41.39,80178561200 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8765,5,-195,-2.18,211775,192077,550000,211775,-2.18,110.26,38.50,38.50,1883231825,39.07,39.07,1883231825 +쓰리빌리언,394800,20,3190,2,110,3.57,11027746,17229466,31444038,11027746,3.57,64.01,35.07,35.07,35656602205,35.55,35.55,35656602205 +하이젠알앤엠,160190,21,11520,2,2060,21.78,10440697,545156,30888000,10440697,21.78,1915.18,33.80,33.80,112737467890,31.68,31.68,112737467890 +휴림로봇,090710,22,1598,2,94,6.25,35314223,7983987,109623165,35314223,6.25,442.31,32.21,32.21,58158592347,33.20,33.20,58158592347 +AP위성,211270,23,15330,2,120,0.79,4714452,896769,15082304,4714452,0.79,525.72,31.26,31.26,76629688760,33.14,33.14,76629688760 +지투파워,388050,24,9620,2,420,4.57,5354906,3278536,18709437,5354906,4.57,163.33,28.62,28.62,52430838580,29.13,29.13,52430838580 +셀바스헬스케어,208370,25,4410,2,680,18.23,7120044,453048,25740564,7120044,18.23,1571.59,27.66,27.66,31803201575,28.02,28.02,31803201575 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7480,2,380,5.35,824343,565486,3000000,824343,5.35,145.78,27.48,27.48,6058218340,27.00,27.00,6058218340 +TIGER 조선TOP10,494670,27,11420,2,240,2.15,563971,445760,2150000,563971,2.15,126.52,26.23,26.23,6404469235,26.08,26.08,6404469235 +핑거,163730,28,9410,2,270,2.95,2446676,132639,9365608,2446676,2.95,1844.61,26.12,26.12,24067161300,27.31,27.31,24067161300 +대창,012800,29,1344,2,155,13.04,23121320,588290,91140499,23121320,13.04,3930.26,25.37,25.37,32132922872,26.23,26.23,32132922872 +로보티즈,108490,30,20500,2,3300,19.19,3130259,35001,13053665,3130259,19.19,8943.34,23.98,23.98,63468676860,23.72,23.72,63468676860 diff --git a/top30/20241119/top30-avtr-20241119-144001.csv b/top30/20241119/top30-avtr-20241119-144001.csv new file mode 100644 index 000000000000..65e2dc43ba82 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7076193,0,4520000,7076193,-0.05,0.00,156.55,156.55,14568019159,161.23,161.23,14568019159 +알에프시스템즈,474610,2,6160,5,-2120,-25.60,16802365,0,12582063,16802365,-25.60,0.00,133.54,133.54,120510010790,155.49,155.49,120510010790 +사이냅소프트,466410,3,18730,5,-5770,-23.55,4708092,0,5037023,4708092,-23.55,0.00,93.47,93.47,98456021530,104.36,104.36,98456021530 +우리바이오,082850,4,3290,2,520,18.77,37035038,1312852,48456578,37035038,18.77,2820.96,76.43,76.43,124709495430,78.23,78.23,124709495430 +아톤,158430,5,5650,2,960,20.47,16695973,427237,22602474,16695973,20.47,3907.90,73.87,73.87,90911807200,71.19,71.19,90911807200 +범양건영,002410,6,3085,2,335,12.18,16532374,0,24831982,16532374,12.18,0.00,66.58,66.58,50863287120,66.40,66.40,50863287120 +오성첨단소재,052420,7,1514,2,94,6.62,57121483,1350907,86315192,57121483,6.62,4228.38,66.18,66.18,93887478855,71.84,71.84,93887478855 +에스오에스랩,464080,8,7880,2,360,4.79,10665403,5734006,17681830,10665403,4.79,186.00,60.32,60.32,85908339550,61.66,61.66,85908339550 +TIGER 200 에너지화학,139250,9,9605,2,55,0.58,936030,826403,1680000,936030,0.58,113.27,55.72,55.72,9008083915,55.82,55.82,9008083915 +퓨런티어,370090,10,26650,2,850,3.29,4503066,3017265,8516830,4503066,3.29,149.24,52.87,52.87,131134218950,57.78,57.78,131134218950 +인포뱅크,039290,11,6800,2,750,12.40,4057566,1445013,8693978,4057566,12.40,280.80,46.67,46.67,29429122690,49.78,49.78,29429122690 +라이콤,388790,12,3535,5,-215,-5.73,13868711,12827614,29913930,13868711,-5.73,108.12,46.36,46.36,54074436295,51.14,51.14,54074436295 +에스와이스틸텍,365330,13,8380,2,100,1.21,13698681,18240692,30610000,13698681,1.21,75.10,44.75,44.75,112456606140,43.84,43.84,112456606140 +비에이치아이,083650,14,17750,2,1620,10.04,13651432,10471482,30944375,13651432,10.04,130.37,44.12,44.12,244926896090,44.59,44.59,244926896090 +KODEX 코스닥150선물인버스,251340,15,4045,2,105,2.66,28246614,49573112,68500000,28246614,2.66,56.98,41.24,41.24,112905524015,40.75,40.75,112905524015 +모비데이즈,363260,16,1689,5,-61,-3.49,13262230,8203355,32163769,13262230,-3.49,161.67,41.23,41.23,24561498174,45.21,45.21,24561498174 +루미르,474170,17,11870,2,210,1.80,6811525,5097940,17154696,6811525,1.80,133.61,39.71,39.71,85376811370,41.93,41.93,85376811370 +와이제이링크,209640,18,13530,5,-470,-3.36,5556004,10084855,14221573,5556004,-3.36,55.09,39.07,39.07,80977148530,42.08,42.08,80977148530 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8765,5,-195,-2.18,211775,192077,550000,211775,-2.18,110.26,38.50,38.50,1883231825,39.07,39.07,1883231825 +쓰리빌리언,394800,20,3080,3,0,0.00,11532650,17229466,31444038,11532650,0.00,66.94,36.68,36.68,37229362070,38.44,38.44,37229362070 +하이젠알앤엠,160190,21,11920,2,2460,26.00,11200406,545156,30888000,11200406,26.00,2054.53,36.26,36.26,121647954360,33.04,33.04,121647954360 +휴림로봇,090710,22,1597,2,93,6.18,35539892,7983987,109623165,35539892,6.18,445.14,32.42,32.42,58520465758,33.43,33.43,58520465758 +셀바스헬스케어,208370,23,4350,2,620,16.62,8121686,453048,25740564,8121686,16.62,1792.68,31.55,31.55,36292644375,32.41,32.41,36292644375 +AP위성,211270,24,15390,2,180,1.18,4738969,896769,15082304,4738969,1.18,528.45,31.42,31.42,77006911890,33.18,33.18,77006911890 +지투파워,388050,25,9570,2,370,4.02,5371976,3278536,18709437,5371976,4.02,163.85,28.71,28.71,52594597290,29.37,29.37,52594597290 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7465,2,365,5.14,824455,565486,3000000,824455,5.14,145.80,27.48,27.48,6059054675,27.06,27.06,6059054675 +TIGER 조선TOP10,494670,27,11415,2,235,2.10,573909,445760,2150000,573909,2.10,128.75,26.69,26.69,6517899960,26.56,26.56,6517899960 +핑거,163730,28,9350,2,210,2.30,2460614,132639,9365608,2460614,2.30,1855.12,26.27,26.27,24197864570,27.63,27.63,24197864570 +대창,012800,29,1350,2,161,13.54,23461415,588290,91140499,23461415,13.54,3988.07,25.74,25.74,32590038215,26.49,26.49,32590038215 +로보티즈,108490,30,20050,2,2850,16.57,3155161,35001,13053665,3155161,16.57,9014.49,24.17,24.17,63972738710,24.44,24.44,63972738710 diff --git a/top30/20241119/top30-avtr-20241119-145002.csv b/top30/20241119/top30-avtr-20241119-145002.csv new file mode 100644 index 000000000000..753d1bcbcd8f --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7092826,0,4520000,7092826,-0.05,0.00,156.92,156.92,14601269456,161.60,161.60,14601269456 +알에프시스템즈,474610,2,5960,5,-2320,-28.02,17221713,0,12582063,17221713,-28.02,0.00,136.88,136.88,123010809840,164.04,164.04,123010809840 +사이냅소프트,466410,3,19020,5,-5480,-22.37,4734200,0,5037023,4734200,-22.37,0.00,93.99,93.99,98949795340,103.28,103.28,98949795340 +우리바이오,082850,4,3340,2,570,20.58,40292624,1312852,48456578,40292624,20.58,3069.09,83.15,83.15,135580244410,83.77,83.77,135580244410 +아톤,158430,5,5550,2,860,18.34,17190907,427237,22602474,17190907,18.34,4023.74,76.06,76.06,93662256600,74.66,74.66,93662256600 +범양건영,002410,6,3190,2,440,16.00,18040122,0,24831982,18040122,16.00,0.00,72.65,72.65,55626029450,70.22,70.22,55626029450 +오성첨단소재,052420,7,1517,2,97,6.83,58364258,1350907,86315192,58364258,6.83,4320.38,67.62,67.62,95768435030,73.14,73.14,95768435030 +에스오에스랩,464080,8,7920,2,400,5.32,10698504,5734006,17681830,10698504,5.32,186.58,60.51,60.51,86169482070,61.53,61.53,86169482070 +TIGER 200 에너지화학,139250,9,9620,2,70,0.73,941927,826403,1680000,941927,0.73,113.98,56.07,56.07,9064771780,56.09,56.09,9064771780 +퓨런티어,370090,10,26500,2,700,2.71,4520921,3017265,8516830,4520921,2.71,149.84,53.08,53.08,131607955550,58.31,58.31,131607955550 +인포뱅크,039290,11,6770,2,720,11.90,4070625,1445013,8693978,4070625,11.90,281.70,46.82,46.82,29517807610,50.15,50.15,29517807610 +라이콤,388790,12,3555,5,-195,-5.20,13917268,12827614,29913930,13917268,-5.20,108.49,46.52,46.52,54246372415,51.01,51.01,54246372415 +에스와이스틸텍,365330,13,8370,2,90,1.09,13999643,18240692,30610000,13999643,1.09,76.75,45.74,45.74,114976808530,44.88,44.88,114976808530 +비에이치아이,083650,14,17780,2,1650,10.23,13761567,10471482,30944375,13761567,10.23,131.42,44.47,44.47,246886644180,44.87,44.87,246886644180 +모비데이즈,363260,15,1688,5,-62,-3.54,13507171,8203355,32163769,13507171,-3.54,164.65,41.99,41.99,24975228248,46.00,46.00,24975228248 +KODEX 코스닥150선물인버스,251340,16,4035,2,95,2.41,28503300,49573112,68500000,28503300,2.41,57.50,41.61,41.61,113942457575,41.22,41.22,113942457575 +루미르,474170,17,11720,2,60,0.51,6847518,5097940,17154696,6847518,0.51,134.32,39.92,39.92,85800816850,42.68,42.68,85800816850 +와이제이링크,209640,18,13570,5,-430,-3.07,5589678,10084855,14221573,5589678,-3.07,55.43,39.30,39.30,81433661900,42.20,42.20,81433661900 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,19,8725,5,-235,-2.62,212986,192077,550000,212986,-2.62,110.89,38.72,38.72,1893850840,39.47,39.47,1893850840 +하이젠알앤엠,160190,20,11810,2,2350,24.84,11923225,545156,30888000,11923225,24.84,2187.12,38.60,38.60,130143874330,35.68,35.68,130143874330 +쓰리빌리언,394800,21,3085,2,5,0.16,11738931,17229466,31444038,11738931,0.16,68.13,37.33,37.33,37863239550,39.03,39.03,37863239550 +셀바스헬스케어,208370,22,4430,2,700,18.77,8491388,453048,25740564,8491388,18.77,1874.28,32.99,32.99,37922495705,33.26,33.26,37922495705 +휴림로봇,090710,23,1608,2,104,6.91,35665100,7983987,109623165,35665100,6.91,446.71,32.53,32.53,58721108903,33.31,33.31,58721108903 +AP위성,211270,24,15370,2,160,1.05,4756694,896769,15082304,4756694,1.05,530.43,31.54,31.54,77280033180,33.34,33.34,77280033180 +지투파워,388050,25,9590,2,390,4.24,5407034,3278536,18709437,5407034,4.24,164.92,28.90,28.90,52929820400,29.50,29.50,52929820400 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7445,2,345,4.86,827356,565486,3000000,827356,4.86,146.31,27.58,27.58,6080681425,27.22,27.22,6080681425 +TIGER 조선TOP10,494670,27,11320,2,140,1.25,587174,445760,2150000,587174,1.25,131.72,27.31,27.31,6668778295,27.40,27.40,6668778295 +핑거,163730,28,9390,2,250,2.74,2476614,132639,9365608,2476614,2.74,1867.18,26.44,26.44,24347505070,27.69,27.69,24347505070 +대창,012800,29,1329,2,140,11.77,23981954,588290,91140499,23981954,11.77,4076.55,26.31,26.31,33283590815,27.48,27.48,33283590815 +에코캡,128540,30,1427,2,210,17.26,6544993,352562,26690460,6544993,17.26,1856.41,24.52,24.52,9230070487,24.23,24.23,9230070487 diff --git a/top30/20241119/top30-avtr-20241119-150001.csv b/top30/20241119/top30-avtr-20241119-150001.csv new file mode 100644 index 000000000000..d84ee1432c85 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1998,5,-2,-0.10,7152543,0,4520000,7152543,-0.10,0.00,158.24,158.24,14720630934,163.00,163.00,14720630934 +알에프시스템즈,474610,2,5970,5,-2310,-27.90,17444645,0,12582063,17444645,-27.90,0.00,138.65,138.65,124348672520,165.54,165.54,124348672520 +사이냅소프트,466410,3,18920,5,-5580,-22.78,4762049,0,5037023,4762049,-22.78,0.00,94.54,94.54,99480340820,104.39,104.39,99480340820 +우리바이오,082850,4,3190,2,420,15.16,43602808,1312852,48456578,43602808,15.16,3321.23,89.98,89.98,146247888925,94.61,94.61,146247888925 +아톤,158430,5,5660,2,970,20.68,17943006,427237,22602474,17943006,20.68,4199.78,79.39,79.39,97918938770,76.54,76.54,97918938770 +범양건영,002410,6,3135,2,385,14.00,18689485,0,24831982,18689485,14.00,0.00,75.26,75.26,57658186275,74.06,74.06,57658186275 +오성첨단소재,052420,7,1498,2,78,5.49,59410655,1350907,86315192,59410655,5.49,4397.83,68.83,68.83,97332598774,75.28,75.28,97332598774 +에스오에스랩,464080,8,7950,2,430,5.72,10813029,5734006,17681830,10813029,5.72,188.58,61.15,61.15,87081977440,61.95,61.95,87081977440 +TIGER 200 에너지화학,139250,9,9650,2,100,1.05,952926,826403,1680000,952926,1.05,115.31,56.72,56.72,9170773385,56.57,56.57,9170773385 +퓨런티어,370090,10,26750,2,950,3.68,4545386,3017265,8516830,4545386,3.68,150.65,53.37,53.37,132257156800,58.05,58.05,132257156800 +인포뱅크,039290,11,6850,2,800,13.22,4094675,1445013,8693978,4094675,13.22,283.37,47.10,47.10,29681624560,49.84,49.84,29681624560 +에스와이스틸텍,365330,12,8410,2,130,1.57,14381386,18240692,30610000,14381386,1.57,78.84,46.98,46.98,118174259270,45.91,45.91,118174259270 +라이콤,388790,13,3535,5,-215,-5.73,13949513,12827614,29913930,13949513,-5.73,108.75,46.63,46.63,54360655675,51.41,51.41,54360655675 +비에이치아이,083650,14,17840,2,1710,10.60,13879322,10471482,30944375,13879322,10.60,132.54,44.85,44.85,248985376710,45.10,45.10,248985376710 +모비데이즈,363260,15,1673,5,-77,-4.40,13703570,8203355,32163769,13703570,-4.40,167.05,42.61,42.61,25304986618,47.03,47.03,25304986618 +KODEX 코스닥150선물인버스,251340,16,4020,2,80,2.03,29139152,49573112,68500000,29139152,2.03,58.78,42.54,42.54,116503318440,42.31,42.31,116503318440 +루미르,474170,17,11820,2,160,1.37,6875809,5097940,17154696,6875809,1.37,134.87,40.08,40.08,86134753790,42.48,42.48,86134753790 +하이젠알앤엠,160190,18,11600,2,2140,22.62,12331084,545156,30888000,12331084,22.62,2261.94,39.92,39.92,134890093130,37.65,37.65,134890093130 +와이제이링크,209640,19,13410,5,-590,-4.21,5643564,10084855,14221573,5643564,-4.21,55.96,39.68,39.68,82159615120,43.08,43.08,82159615120 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,20,8725,5,-235,-2.62,212986,192077,550000,212986,-2.62,110.89,38.72,38.72,1893850840,39.47,39.47,1893850840 +쓰리빌리언,394800,21,3120,2,40,1.30,12030893,17229466,31444038,12030893,1.30,69.83,38.26,38.26,38780885835,39.53,39.53,38780885835 +셀바스헬스케어,208370,22,4380,2,650,17.43,8655340,453048,25740564,8655340,17.43,1910.47,33.63,33.63,38640606460,34.27,34.27,38640606460 +휴림로봇,090710,23,1605,2,101,6.72,35815071,7983987,109623165,35815071,6.72,448.59,32.67,32.67,58962079533,33.51,33.51,58962079533 +AP위성,211270,24,15470,2,260,1.71,4787393,896769,15082304,4787393,1.71,533.85,31.74,31.74,77754773040,33.32,33.32,77754773040 +지투파워,388050,25,9590,2,390,4.24,5433370,3278536,18709437,5433370,4.24,165.73,29.04,29.04,53182926730,29.64,29.64,53182926730 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,26,7390,2,290,4.08,838181,565486,3000000,838181,4.08,148.22,27.94,27.94,6160789690,27.79,27.79,6160789690 +TIGER 조선TOP10,494670,27,11280,2,100,0.89,594473,445760,2150000,594473,0.89,133.36,27.65,27.65,6751181340,27.84,27.84,6751181340 +에코캡,128540,28,1570,2,353,29.01,7358819,352562,26690460,7358819,29.01,2087.24,27.57,27.57,10478450987,25.01,25.01,10478450987 +핑거,163730,29,9390,2,250,2.74,2487785,132639,9365608,2487785,2.74,1875.61,26.56,26.56,24452017970,27.80,27.80,24452017970 +대창,012800,30,1316,2,127,10.68,24116568,588290,91140499,24116568,10.68,4099.44,26.46,26.46,33462446947,27.90,27.90,33462446947 diff --git a/top30/20241119/top30-avtr-20241119-151002.csv b/top30/20241119/top30-avtr-20241119-151002.csv new file mode 100644 index 000000000000..76356d8bdd61 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7180020,0,4520000,7180020,-0.05,0.00,158.85,158.85,14775535688,163.53,163.53,14775535688 +알에프시스템즈,474610,2,5850,5,-2430,-29.35,17650214,0,12582063,17650214,-29.35,0.00,140.28,140.28,125559429800,170.59,170.59,125559429800 +사이냅소프트,466410,3,18860,5,-5640,-23.02,4782952,0,5037023,4782952,-23.02,0.00,94.96,94.96,99873660080,105.13,105.13,99873660080 +우리바이오,082850,4,3210,2,440,15.88,44834925,1312852,48456578,44834925,15.88,3415.08,92.53,92.53,150176723365,96.55,96.55,150176723365 +아톤,158430,5,6090,1,1400,29.85,20032772,427237,22602474,20032772,29.85,4688.91,88.63,88.63,110355477420,80.17,80.17,110355477420 +범양건영,002410,6,3200,2,450,16.36,19129635,0,24831982,19129635,16.36,0.00,77.04,77.04,59032179540,74.29,74.29,59032179540 +오성첨단소재,052420,7,1501,2,81,5.70,60075550,1350907,86315192,60075550,5.70,4447.05,69.60,69.60,98328377590,75.89,75.89,98328377590 +에스오에스랩,464080,8,8000,2,480,6.38,10912405,5734006,17681830,10912405,6.38,190.31,61.72,61.72,87876506200,62.12,62.12,87876506200 +TIGER 200 에너지화학,139250,9,9660,2,110,1.15,953066,826403,1680000,953066,1.15,115.33,56.73,56.73,9172125785,56.52,56.52,9172125785 +퓨런티어,370090,10,27000,2,1200,4.65,4604470,3017265,8516830,4604470,4.65,152.60,54.06,54.06,133849523250,58.21,58.21,133849523250 +에스와이스틸텍,365330,11,8470,2,190,2.29,15499916,18240692,30610000,15499916,2.29,84.97,50.64,50.64,127690164420,49.25,49.25,127690164420 +인포뱅크,039290,12,6870,2,820,13.55,4122974,1445013,8693978,4122974,13.55,285.32,47.42,47.42,29875100470,50.02,50.02,29875100470 +라이콤,388790,13,3545,5,-205,-5.47,14014714,12827614,29913930,14014714,-5.47,109.25,46.85,46.85,54591946245,51.48,51.48,54591946245 +비에이치아이,083650,14,17830,2,1700,10.54,13999139,10471482,30944375,13999139,10.54,133.69,45.24,45.24,251119835560,45.51,45.51,251119835560 +KODEX 코스닥150선물인버스,251340,15,4015,2,75,1.90,30415555,49573112,68500000,30415555,1.90,61.35,44.40,44.40,121623959110,44.22,44.22,121623959110 +모비데이즈,363260,16,1679,5,-71,-4.06,13787365,8203355,32163769,13787365,-4.06,168.07,42.87,42.87,25445804176,47.12,47.12,25445804176 +하이젠알앤엠,160190,17,11660,2,2200,23.26,12842003,545156,30888000,12842003,23.26,2355.66,41.58,41.58,140848681400,39.11,39.11,140848681400 +루미르,474170,18,11810,2,150,1.29,6907213,5097940,17154696,6907213,1.29,135.49,40.26,40.26,86504652200,42.70,42.70,86504652200 +와이제이링크,209640,19,13270,5,-730,-5.21,5715038,10084855,14221573,5715038,-5.21,56.67,40.19,40.19,83112504820,44.04,44.04,83112504820 +쓰리빌리언,394800,20,3135,2,55,1.79,12214892,17229466,31444038,12214892,1.79,70.90,38.85,38.85,39361062285,39.93,39.93,39361062285 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8765,5,-195,-2.18,213051,192077,550000,213051,-2.18,110.92,38.74,38.74,1894420565,39.30,39.30,1894420565 +셀바스헬스케어,208370,22,4420,2,690,18.50,8828567,453048,25740564,8828567,18.50,1948.70,34.30,34.30,39399165385,34.63,34.63,39399165385 +휴림로봇,090710,23,1613,2,109,7.25,36095899,7983987,109623165,36095899,7.25,452.10,32.93,32.93,59414514445,33.60,33.60,59414514445 +AP위성,211270,24,15490,2,280,1.84,4813092,896769,15082304,4813092,1.84,536.71,31.91,31.91,78152860890,33.45,33.45,78152860890 +에코캡,128540,25,1565,2,348,28.59,8265909,352562,26690460,8265909,28.59,2344.53,30.97,30.97,11885778544,28.45,28.45,11885778544 +지투파워,388050,26,9570,2,370,4.02,5467233,3278536,18709437,5467233,4.02,166.76,29.22,29.22,53506690150,29.88,29.88,53506690150 +TIGER 조선TOP10,494670,27,11215,2,35,0.31,627822,445760,2150000,627822,0.31,140.84,29.20,29.20,7126336145,29.55,29.55,7126336145 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,28,7340,2,240,3.38,838849,565486,3000000,838849,3.38,148.34,27.96,27.96,6165712675,28.00,28.00,6165712675 +핑거,163730,29,9500,2,360,3.94,2545117,132639,9365608,2545117,3.94,1918.83,27.18,27.18,24995596490,28.09,28.09,24995596490 +대창,012800,30,1337,2,148,12.45,24334228,588290,91140499,24334228,12.45,4136.43,26.70,26.70,33753192309,27.70,27.70,33753192309 diff --git a/top30/20241119/top30-avtr-20241119-152001.csv b/top30/20241119/top30-avtr-20241119-152001.csv new file mode 100644 index 000000000000..6f6f6ec3b7d8 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1998,5,-2,-0.10,7236177,0,4520000,7236177,-0.10,0.00,160.09,160.09,14887750972,164.85,164.85,14887750972 +알에프시스템즈,474610,2,5920,5,-2360,-28.50,17882510,0,12582063,17882510,-28.50,0.00,142.13,142.13,126919517600,170.39,170.39,126919517600 +사이냅소프트,466410,3,18600,5,-5900,-24.08,4836423,0,5037023,4836423,-24.08,0.00,96.02,96.02,100869339010,107.66,107.66,100869339010 +우리바이오,082850,4,3265,2,495,17.87,46038750,1312852,48456578,46038750,17.87,3506.77,95.01,95.01,154072055405,97.38,97.38,154072055405 +아톤,158430,5,6090,1,1400,29.85,20117982,427237,22602474,20117982,29.85,4708.86,89.01,89.01,110874406320,80.55,80.55,110874406320 +범양건영,002410,6,3195,2,445,16.18,20589193,0,24831982,20589193,16.18,0.00,82.91,82.91,63751405905,80.35,80.35,63751405905 +오성첨단소재,052420,7,1503,2,83,5.85,60715347,1350907,86315192,60715347,5.85,4494.41,70.34,70.34,99290061768,76.53,76.53,99290061768 +에스오에스랩,464080,8,8040,2,520,6.91,11148162,5734006,17681830,11148162,6.91,194.42,63.05,63.05,89771732940,63.15,63.15,89771732940 +TIGER 200 에너지화학,139250,9,9675,2,125,1.31,959258,826403,1680000,959258,1.31,116.08,57.10,57.10,9231955520,56.80,56.80,9231955520 +에스와이스틸텍,365330,10,8800,2,520,6.28,17229652,18240692,30610000,17229652,6.28,94.46,56.29,56.29,142650978390,52.96,52.96,142650978390 +퓨런티어,370090,11,26950,2,1150,4.46,4658370,3017265,8516830,4658370,4.46,154.39,54.70,54.70,135300098250,58.95,58.95,135300098250 +인포뱅크,039290,12,6970,2,920,15.21,4177124,1445013,8693978,4177124,15.21,289.07,48.05,48.05,30250602340,49.92,49.92,30250602340 +KODEX 코스닥150선물인버스,251340,13,4015,2,75,1.90,32376862,49573112,68500000,32376862,1.90,65.31,47.27,47.27,129504047635,47.09,47.09,129504047635 +라이콤,388790,14,3530,5,-220,-5.87,14098373,12827614,29913930,14098373,-5.87,109.91,47.13,47.13,54886396005,51.98,51.98,54886396005 +비에이치아이,083650,15,17850,2,1720,10.66,14163990,10471482,30944375,14163990,10.66,135.26,45.77,45.77,254062962580,46.00,46.00,254062962580 +하이젠알앤엠,160190,16,11930,2,2470,26.11,13772779,545156,30888000,13772779,26.11,2526.39,44.59,44.59,151947010040,41.23,41.23,151947010040 +모비데이즈,363260,17,1670,5,-80,-4.57,13934411,8203355,32163769,13934411,-4.57,169.86,43.32,43.32,25692262649,47.83,47.83,25692262649 +와이제이링크,209640,18,13180,5,-820,-5.86,5794103,10084855,14221573,5794103,-5.86,57.45,40.74,40.74,84160131600,44.90,44.90,84160131600 +루미르,474170,19,11750,2,90,0.77,6974142,5097940,17154696,6974142,0.77,136.80,40.65,40.65,87292399440,43.31,43.31,87292399440 +쓰리빌리언,394800,20,3200,2,120,3.90,12648329,17229466,31444038,12648329,3.90,73.41,40.22,40.22,40738865420,40.49,40.49,40738865420 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8765,5,-195,-2.18,213051,192077,550000,213051,-2.18,110.92,38.74,38.74,1894420565,39.30,39.30,1894420565 +셀바스헬스케어,208370,22,4335,2,605,16.22,9065090,453048,25740564,9065090,16.22,2000.91,35.22,35.22,40432823695,36.23,36.23,40432823695 +휴림로봇,090710,23,1617,2,113,7.51,36437033,7983987,109623165,36437033,7.51,456.38,33.24,33.24,59963688308,33.83,33.83,59963688308 +에코캡,128540,24,1582,1,365,29.99,8769215,352562,26690460,8769215,29.99,2487.28,32.86,32.86,12678880907,30.03,30.03,12678880907 +AP위성,211270,25,15400,2,190,1.25,4845824,896769,15082304,4845824,1.25,540.36,32.13,32.13,78658102410,33.87,33.87,78658102410 +TIGER 조선TOP10,494670,26,11205,2,25,0.22,659304,445760,2150000,659304,0.22,147.91,30.67,30.67,7478468780,31.04,31.04,7478468780 +지투파워,388050,27,9520,2,320,3.48,5531270,3278536,18709437,5531270,3.48,168.71,29.56,29.56,54119051420,30.38,30.38,54119051420 +스킨앤스킨,159910,28,730,2,110,17.74,10266556,62715,36410098,10266556,17.74,9999.99,28.20,28.20,8026871719,30.20,30.20,8026871719 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7380,2,280,3.94,839620,565486,3000000,839620,3.94,148.48,27.99,27.99,6171388485,27.87,27.87,6171388485 +핑거,163730,30,9560,2,420,4.60,2576547,132639,9365608,2576547,4.60,1942.53,27.51,27.51,25294138740,28.25,28.25,25294138740 diff --git a/top30/20241119/top30-avtr-20241119-153001.csv b/top30/20241119/top30-avtr-20241119-153001.csv new file mode 100644 index 000000000000..62bac13a6bd1 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1998,5,-2,-0.10,7236177,0,4520000,7236177,-0.10,0.00,160.09,160.09,14887750972,164.85,164.85,14887750972 +알에프시스템즈,474610,2,5920,5,-2360,-28.50,17882510,0,12582063,17882510,-28.50,0.00,142.13,142.13,126919517600,170.39,170.39,126919517600 +사이냅소프트,466410,3,18600,5,-5900,-24.08,4836423,0,5037023,4836423,-24.08,0.00,96.02,96.02,100869339010,107.66,107.66,100869339010 +우리바이오,082850,4,3265,2,495,17.87,46038750,1312852,48456578,46038750,17.87,3506.77,95.01,95.01,154072055405,97.38,97.38,154072055405 +아톤,158430,5,6090,1,1400,29.85,20117982,427237,22602474,20117982,29.85,4708.86,89.01,89.01,110874406320,80.55,80.55,110874406320 +범양건영,002410,6,3195,2,445,16.18,20589193,0,24831982,20589193,16.18,0.00,82.91,82.91,63751405905,80.35,80.35,63751405905 +오성첨단소재,052420,7,1503,2,83,5.85,60715347,1350907,86315192,60715347,5.85,4494.41,70.34,70.34,99290061768,76.53,76.53,99290061768 +에스오에스랩,464080,8,8040,2,520,6.91,11148162,5734006,17681830,11148162,6.91,194.42,63.05,63.05,89771732940,63.15,63.15,89771732940 +TIGER 200 에너지화학,139250,9,9675,2,125,1.31,959258,826403,1680000,959258,1.31,116.08,57.10,57.10,9231955520,56.80,56.80,9231955520 +에스와이스틸텍,365330,10,8800,2,520,6.28,17229652,18240692,30610000,17229652,6.28,94.46,56.29,56.29,142650978390,52.96,52.96,142650978390 +퓨런티어,370090,11,26950,2,1150,4.46,4658370,3017265,8516830,4658370,4.46,154.39,54.70,54.70,135300098250,58.95,58.95,135300098250 +인포뱅크,039290,12,6970,2,920,15.21,4177124,1445013,8693978,4177124,15.21,289.07,48.05,48.05,30250602340,49.92,49.92,30250602340 +KODEX 코스닥150선물인버스,251340,13,4015,2,75,1.90,32376862,49573112,68500000,32376862,1.90,65.31,47.27,47.27,129504047635,47.09,47.09,129504047635 +라이콤,388790,14,3530,5,-220,-5.87,14098373,12827614,29913930,14098373,-5.87,109.91,47.13,47.13,54886396005,51.98,51.98,54886396005 +비에이치아이,083650,15,17850,2,1720,10.66,14163990,10471482,30944375,14163990,10.66,135.26,45.77,45.77,254062962580,46.00,46.00,254062962580 +하이젠알앤엠,160190,16,11990,2,2530,26.74,13914267,545156,30888000,13914267,26.74,2552.35,45.05,45.05,153643451160,41.49,41.49,153643451160 +모비데이즈,363260,17,1670,5,-80,-4.57,13934411,8203355,32163769,13934411,-4.57,169.86,43.32,43.32,25692262649,47.83,47.83,25692262649 +와이제이링크,209640,18,13180,5,-820,-5.86,5794103,10084855,14221573,5794103,-5.86,57.45,40.74,40.74,84160131600,44.90,44.90,84160131600 +루미르,474170,19,11750,2,90,0.77,6974142,5097940,17154696,6974142,0.77,136.80,40.65,40.65,87292399440,43.31,43.31,87292399440 +쓰리빌리언,394800,20,3200,2,120,3.90,12648329,17229466,31444038,12648329,3.90,73.41,40.22,40.22,40738865420,40.49,40.49,40738865420 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8765,5,-195,-2.18,213051,192077,550000,213051,-2.18,110.92,38.74,38.74,1894420565,39.30,39.30,1894420565 +셀바스헬스케어,208370,22,4335,2,605,16.22,9065090,453048,25740564,9065090,16.22,2000.91,35.22,35.22,40432823695,36.23,36.23,40432823695 +휴림로봇,090710,23,1617,2,113,7.51,36437033,7983987,109623165,36437033,7.51,456.38,33.24,33.24,59963688308,33.83,33.83,59963688308 +에코캡,128540,24,1582,1,365,29.99,8769215,352562,26690460,8769215,29.99,2487.28,32.86,32.86,12678880907,30.03,30.03,12678880907 +AP위성,211270,25,15400,2,190,1.25,4845824,896769,15082304,4845824,1.25,540.36,32.13,32.13,78658102410,33.87,33.87,78658102410 +TIGER 조선TOP10,494670,26,11205,2,25,0.22,659304,445760,2150000,659304,0.22,147.91,30.67,30.67,7478468780,31.04,31.04,7478468780 +지투파워,388050,27,9520,2,320,3.48,5531270,3278536,18709437,5531270,3.48,168.71,29.56,29.56,54119051420,30.38,30.38,54119051420 +스킨앤스킨,159910,28,730,2,110,17.74,10266556,62715,36410098,10266556,17.74,9999.99,28.20,28.20,8026871719,30.20,30.20,8026871719 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7380,2,280,3.94,839620,565486,3000000,839620,3.94,148.48,27.99,27.99,6171388485,27.87,27.87,6171388485 +핑거,163730,30,9560,2,420,4.60,2576547,132639,9365608,2576547,4.60,1942.53,27.51,27.51,25294138740,28.25,28.25,25294138740 diff --git a/top30/20241119/top30-avtr-20241119-154002.csv b/top30/20241119/top30-avtr-20241119-154002.csv new file mode 100644 index 000000000000..a1664b1bcdb1 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7268294,0,4520000,7268294,-0.05,0.00,160.80,160.80,14951952855,165.48,165.48,14951952855 +알에프시스템즈,474610,2,5860,5,-2420,-29.23,17966008,0,12582063,17966008,-29.23,0.00,142.79,142.79,127408815880,172.80,172.80,127408815880 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4854060,0,5037023,4854060,-24.53,0.00,96.37,96.37,101195447140,108.66,108.66,101195447140 +우리바이오,082850,4,3240,2,470,16.97,46559653,1312852,48456578,46559653,16.97,3546.45,96.09,96.09,155759781125,99.21,99.21,155759781125 +아톤,158430,5,6090,1,1400,29.85,20138925,427237,22602474,20138925,29.85,4713.76,89.10,89.10,111001949190,80.64,80.64,111001949190 +범양건영,002410,6,3215,2,465,16.91,20788102,0,24831982,20788102,16.91,0.00,83.72,83.72,64390898340,80.66,80.66,64390898340 +오성첨단소재,052420,7,1503,2,83,5.85,60965593,1350907,86315192,60965593,5.85,4512.94,70.63,70.63,99666181506,76.82,76.82,99666181506 +에스오에스랩,464080,8,8120,2,600,7.98,11284937,5734006,17681830,11284937,7.98,196.81,63.82,63.82,90882345940,63.30,63.30,90882345940 +에스와이스틸텍,365330,9,8690,2,410,4.95,17582316,18240692,30610000,17582316,4.95,96.39,57.44,57.44,145715628550,54.78,54.78,145715628550 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +퓨런티어,370090,11,26950,2,1150,4.46,4693302,3017265,8516830,4693302,4.46,155.55,55.11,55.11,136241515650,59.36,59.36,136241515650 +인포뱅크,039290,12,6950,2,900,14.88,4213471,1445013,8693978,4213471,14.88,291.59,48.46,48.46,30503213990,50.48,50.48,30503213990 +KODEX 코스닥150선물인버스,251340,13,4020,2,80,2.03,32848175,49573112,68500000,32848175,2.03,66.26,47.95,47.95,131398725895,47.72,47.72,131398725895 +라이콤,388790,14,3520,5,-230,-6.13,14156251,12827614,29913930,14156251,-6.13,110.36,47.32,47.32,55090126565,52.32,52.32,55090126565 +비에이치아이,083650,15,17920,2,1790,11.10,14302718,10471482,30944375,14302718,11.10,136.59,46.22,46.22,256548968340,46.26,46.26,256548968340 +하이젠알앤엠,160190,16,11990,2,2530,26.74,13922012,545156,30888000,13922012,26.74,2553.77,45.07,45.07,153736313710,41.51,41.51,153736313710 +모비데이즈,363260,17,1697,5,-53,-3.03,14029165,8203355,32163769,14029165,-3.03,171.02,43.62,43.62,25853060187,47.37,47.37,25853060187 +와이제이링크,209640,18,13310,5,-690,-4.93,5820550,10084855,14221573,5820550,-4.93,57.72,40.93,40.93,84512141170,44.65,44.65,84512141170 +루미르,474170,19,11720,2,60,0.51,7019321,5097940,17154696,7019321,0.51,137.69,40.92,40.92,87821897320,43.68,43.68,87821897320 +쓰리빌리언,394800,20,3230,2,150,4.87,12823316,17229466,31444038,12823316,4.87,74.43,40.78,40.78,41304073430,40.67,40.67,41304073430 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9146376,453048,25740564,9146376,16.35,2018.85,35.53,35.53,40785604935,36.51,36.51,40785604935 +휴림로봇,090710,23,1617,2,113,7.51,36626153,7983987,109623165,36626153,7.51,458.75,33.41,33.41,60269495348,34.00,34.00,60269495348 +에코캡,128540,24,1582,1,365,29.99,8780764,352562,26690460,8780764,29.99,2490.56,32.90,32.90,12697151425,30.07,30.07,12697151425 +AP위성,211270,25,15350,2,140,0.92,4871341,896769,15082304,4871341,0.92,543.21,32.30,32.30,79049788360,34.14,34.14,79049788360 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663859,445760,2150000,663859,0.04,148.93,30.88,30.88,7529416455,31.31,31.31,7529416455 +지투파워,388050,27,9530,2,330,3.59,5571252,3278536,18709437,5571252,3.59,169.93,29.78,29.78,54500079880,30.57,30.57,54500079880 +스킨앤스킨,159910,28,710,2,90,14.52,10373950,62715,36410098,10373950,14.52,9999.99,28.49,28.49,8103121459,31.35,31.35,8103121459 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7395,2,295,4.15,839626,565486,3000000,839626,4.15,148.48,27.99,27.99,6171432855,27.82,27.82,6171432855 +핑거,163730,30,9560,2,420,4.60,2600161,132639,9365608,2600161,4.60,1960.33,27.76,27.76,25519888580,28.50,28.50,25519888580 diff --git a/top30/20241119/top30-avtr-20241119-155001.csv b/top30/20241119/top30-avtr-20241119-155001.csv new file mode 100644 index 000000000000..45ab3fa7719b --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7268310,0,4520000,7268310,-0.05,0.00,160.80,160.80,14951984839,165.48,165.48,14951984839 +알에프시스템즈,474610,2,5860,5,-2420,-29.23,17977837,0,12582063,17977837,-29.23,0.00,142.88,142.88,127478133820,172.90,172.90,127478133820 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4854699,0,5037023,4854699,-24.53,0.00,96.38,96.38,101207262250,108.67,108.67,101207262250 +우리바이오,082850,4,3240,2,470,16.97,46601088,1312852,48456578,46601088,16.97,3549.61,96.17,96.17,155894030525,99.30,99.30,155894030525 +아톤,158430,5,6090,1,1400,29.85,20140715,427237,22602474,20140715,29.85,4714.18,89.11,89.11,111012850290,80.65,80.65,111012850290 +범양건영,002410,6,3215,2,465,16.91,20798956,0,24831982,20798956,16.91,0.00,83.76,83.76,64425793950,80.70,80.70,64425793950 +오성첨단소재,052420,7,1503,2,83,5.85,60984321,1350907,86315192,60984321,5.85,4514.32,70.65,70.65,99694329690,76.85,76.85,99694329690 +에스오에스랩,464080,8,8120,2,600,7.98,11288643,5734006,17681830,11288643,7.98,196.87,63.84,63.84,90912438660,63.32,63.32,90912438660 +에스와이스틸텍,365330,9,8690,2,410,4.95,17590161,18240692,30610000,17590161,4.95,96.43,57.47,57.47,145783801600,54.81,54.81,145783801600 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +퓨런티어,370090,11,26950,2,1150,4.46,4695450,3017265,8516830,4695450,4.46,155.62,55.13,55.13,136299404250,59.38,59.38,136299404250 +인포뱅크,039290,12,6950,2,900,14.88,4214881,1445013,8693978,4214881,14.88,291.68,48.48,48.48,30513013490,50.50,50.50,30513013490 +KODEX 코스닥150선물인버스,251340,13,4020,2,80,2.03,32848458,49573112,68500000,32848458,2.03,66.26,47.95,47.95,131399863555,47.72,47.72,131399863555 +라이콤,388790,14,3520,5,-230,-6.13,14157787,12827614,29913930,14157787,-6.13,110.37,47.33,47.33,55095533285,52.32,52.32,55095533285 +비에이치아이,083650,15,17920,2,1790,11.10,14307531,10471482,30944375,14307531,11.10,136.63,46.24,46.24,256635217300,46.28,46.28,256635217300 +하이젠알앤엠,160190,16,11990,2,2530,26.74,13925034,545156,30888000,13925034,26.74,2554.32,45.08,45.08,153772547490,41.52,41.52,153772547490 +모비데이즈,363260,17,1697,5,-53,-3.03,14045386,8203355,32163769,14045386,-3.03,171.22,43.67,43.67,25880587224,47.42,47.42,25880587224 +와이제이링크,209640,18,13310,5,-690,-4.93,5821600,10084855,14221573,5821600,-4.93,57.73,40.93,40.93,84526116670,44.65,44.65,84526116670 +루미르,474170,19,11720,2,60,0.51,7020767,5097940,17154696,7020767,0.51,137.72,40.93,40.93,87838844440,43.69,43.69,87838844440 +쓰리빌리언,394800,20,3230,2,150,4.87,12839035,17229466,31444038,12839035,4.87,74.52,40.83,40.83,41354845800,40.72,40.72,41354845800 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9149517,453048,25740564,9149517,16.35,2019.55,35.55,35.55,40799236875,36.52,36.52,40799236875 +휴림로봇,090710,23,1617,2,113,7.51,36641066,7983987,109623165,36641066,7.51,458.93,33.42,33.42,60293609669,34.01,34.01,60293609669 +에코캡,128540,24,1582,1,365,29.99,8780885,352562,26690460,8780885,29.99,2490.59,32.90,32.90,12697342847,30.07,30.07,12697342847 +AP위성,211270,25,15350,2,140,0.92,4873322,896769,15082304,4873322,0.92,543.43,32.31,32.31,79080196710,34.16,34.16,79080196710 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5574697,3278536,18709437,5574697,3.59,170.04,29.80,29.80,54532910730,30.58,30.58,54532910730 +스킨앤스킨,159910,28,710,2,90,14.52,10375589,62715,36410098,10375589,14.52,9999.99,28.50,28.50,8104285149,31.35,31.35,8104285149 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7395,2,295,4.15,839626,565486,3000000,839626,4.15,148.48,27.99,27.99,6171432855,27.82,27.82,6171432855 +핑거,163730,30,9560,2,420,4.60,2600524,132639,9365608,2600524,4.60,1960.60,27.77,27.77,25523358860,28.51,28.51,25523358860 diff --git a/top30/20241119/top30-avtr-20241119-160001.csv b/top30/20241119/top30-avtr-20241119-160001.csv new file mode 100644 index 000000000000..f94af5f33087 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7268310,0,4520000,7268310,-0.05,0.00,160.80,160.80,14951984839,165.48,165.48,14951984839 +알에프시스템즈,474610,2,5860,5,-2420,-29.23,17978115,0,12582063,17978115,-29.23,0.00,142.89,142.89,127479762900,172.90,172.90,127479762900 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4855370,0,5037023,4855370,-24.53,0.00,96.39,96.39,101219669040,108.68,108.68,101219669040 +우리바이오,082850,4,3240,2,470,16.97,46614162,1312852,48456578,46614162,16.97,3550.60,96.20,96.20,155936390285,99.32,99.32,155936390285 +아톤,158430,5,6090,1,1400,29.85,20141355,427237,22602474,20141355,29.85,4714.33,89.11,89.11,111016747890,80.65,80.65,111016747890 +범양건영,002410,6,3215,2,465,16.91,20800084,0,24831982,20800084,16.91,0.00,83.76,83.76,64429420470,80.70,80.70,64429420470 +오성첨단소재,052420,7,1503,2,83,5.85,60998064,1350907,86315192,60998064,5.85,4515.34,70.67,70.67,99714985419,76.86,76.86,99714985419 +에스오에스랩,464080,8,8120,2,600,7.98,11289909,5734006,17681830,11289909,7.98,196.89,63.85,63.85,90922718580,63.33,63.33,90922718580 +에스와이스틸텍,365330,9,8690,2,410,4.95,17593900,18240692,30610000,17593900,4.95,96.45,57.48,57.48,145816293510,54.82,54.82,145816293510 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +퓨런티어,370090,11,26950,2,1150,4.46,4696171,3017265,8516830,4696171,4.46,155.64,55.14,55.14,136318835200,59.39,59.39,136318835200 +인포뱅크,039290,12,6950,2,900,14.88,4215280,1445013,8693978,4215280,14.88,291.71,48.49,48.49,30515786540,50.50,50.50,30515786540 +KODEX 코스닥150선물인버스,251340,13,4020,2,80,2.03,32848762,49573112,68500000,32848762,2.03,66.26,47.95,47.95,131401085635,47.72,47.72,131401085635 +라이콤,388790,14,3520,5,-230,-6.13,14157810,12827614,29913930,14157810,-6.13,110.37,47.33,47.33,55095614245,52.32,52.32,55095614245 +비에이치아이,083650,15,17920,2,1790,11.10,14307929,10471482,30944375,14307929,11.10,136.64,46.24,46.24,256642349460,46.28,46.28,256642349460 +하이젠알앤엠,160190,16,11990,2,2530,26.74,13928993,545156,30888000,13928993,26.74,2555.05,45.10,45.10,153820015900,41.53,41.53,153820015900 +모비데이즈,363260,17,1697,5,-53,-3.03,14049131,8203355,32163769,14049131,-3.03,171.26,43.68,43.68,25886942489,47.43,47.43,25886942489 +와이제이링크,209640,18,13310,5,-690,-4.93,5824086,10084855,14221573,5824086,-4.93,57.75,40.95,40.95,84559205330,44.67,44.67,84559205330 +루미르,474170,19,11720,2,60,0.51,7020923,5097940,17154696,7020923,0.51,137.72,40.93,40.93,87840672760,43.69,43.69,87840672760 +쓰리빌리언,394800,20,3230,2,150,4.87,12847260,17229466,31444038,12847260,4.87,74.57,40.86,40.86,41381412550,40.74,40.74,41381412550 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9153134,453048,25740564,9153134,16.35,2020.35,35.56,35.56,40814934655,36.54,36.54,40814934655 +휴림로봇,090710,23,1617,2,113,7.51,36645288,7983987,109623165,36645288,7.51,458.98,33.43,33.43,60300436643,34.02,34.02,60300436643 +에코캡,128540,24,1582,1,365,29.99,8782447,352562,26690460,8782447,29.99,2491.04,32.90,32.90,12699813931,30.08,30.08,12699813931 +AP위성,211270,25,15350,2,140,0.92,4876871,896769,15082304,4876871,0.92,543.83,32.34,32.34,79134673860,34.18,34.18,79134673860 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5575150,3278536,18709437,5575150,3.59,170.05,29.80,29.80,54537227820,30.59,30.59,54537227820 +스킨앤스킨,159910,28,710,2,90,14.52,10375593,62715,36410098,10375593,14.52,9999.99,28.50,28.50,8104287989,31.35,31.35,8104287989 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7395,2,295,4.15,839676,565486,3000000,839676,4.15,148.49,27.99,27.99,6171802605,27.82,27.82,6171802605 +핑거,163730,30,9560,2,420,4.60,2600698,132639,9365608,2600698,4.60,1960.73,27.77,27.77,25525022300,28.51,28.51,25525022300 diff --git a/top30/20241119/top30-avtr-20241119-161002.csv b/top30/20241119/top30-avtr-20241119-161002.csv new file mode 100644 index 000000000000..5ab3c715e74e --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7268310,0,4520000,7268310,-0.05,0.00,160.80,160.80,14951984839,165.48,165.48,14951984839 +알에프시스템즈,474610,2,5860,5,-2420,-29.23,17978115,0,12582063,17978115,-29.23,0.00,142.89,142.89,127479762900,172.90,172.90,127479762900 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4855370,0,5037023,4855370,-24.53,0.00,96.39,96.39,101219669040,108.68,108.68,101219669040 +우리바이오,082850,4,3240,2,470,16.97,46614162,1312852,48456578,46614162,16.97,3550.60,96.20,96.20,155936390285,99.32,99.32,155936390285 +아톤,158430,5,6090,1,1400,29.85,20141355,427237,22602474,20141355,29.85,4714.33,89.11,89.11,111016747890,80.65,80.65,111016747890 +범양건영,002410,6,3215,2,465,16.91,20800084,0,24831982,20800084,16.91,0.00,83.76,83.76,64429420470,80.70,80.70,64429420470 +오성첨단소재,052420,7,1503,2,83,5.85,60998064,1350907,86315192,60998064,5.85,4515.34,70.67,70.67,99714985419,76.86,76.86,99714985419 +에스오에스랩,464080,8,8120,2,600,7.98,11289909,5734006,17681830,11289909,7.98,196.89,63.85,63.85,90922718580,63.33,63.33,90922718580 +에스와이스틸텍,365330,9,8690,2,410,4.95,17593900,18240692,30610000,17593900,4.95,96.45,57.48,57.48,145816293510,54.82,54.82,145816293510 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +퓨런티어,370090,11,26950,2,1150,4.46,4696171,3017265,8516830,4696171,4.46,155.64,55.14,55.14,136318835200,59.39,59.39,136318835200 +인포뱅크,039290,12,6950,2,900,14.88,4215280,1445013,8693978,4215280,14.88,291.71,48.49,48.49,30515786540,50.50,50.50,30515786540 +KODEX 코스닥150선물인버스,251340,13,4020,2,80,2.03,32848762,49573112,68500000,32848762,2.03,66.26,47.95,47.95,131401085635,47.72,47.72,131401085635 +라이콤,388790,14,3520,5,-230,-6.13,14157810,12827614,29913930,14157810,-6.13,110.37,47.33,47.33,55095614245,52.32,52.32,55095614245 +비에이치아이,083650,15,17920,2,1790,11.10,14307929,10471482,30944375,14307929,11.10,136.64,46.24,46.24,256642349460,46.28,46.28,256642349460 +하이젠알앤엠,160190,16,11990,2,2530,26.74,13944892,545156,30888000,13944892,26.74,2557.96,45.15,45.15,154007306120,41.58,41.58,154007306120 +모비데이즈,363260,17,1697,5,-53,-3.03,14049131,8203355,32163769,14049131,-3.03,171.26,43.68,43.68,25886942489,47.43,47.43,25886942489 +와이제이링크,209640,18,13310,5,-690,-4.93,5824086,10084855,14221573,5824086,-4.93,57.75,40.95,40.95,84559205330,44.67,44.67,84559205330 +루미르,474170,19,11720,2,60,0.51,7020923,5097940,17154696,7020923,0.51,137.72,40.93,40.93,87840672760,43.69,43.69,87840672760 +쓰리빌리언,394800,20,3230,2,150,4.87,12847260,17229466,31444038,12847260,4.87,74.57,40.86,40.86,41381412550,40.74,40.74,41381412550 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9153134,453048,25740564,9153134,16.35,2020.35,35.56,35.56,40814934655,36.54,36.54,40814934655 +휴림로봇,090710,23,1617,2,113,7.51,36645288,7983987,109623165,36645288,7.51,458.98,33.43,33.43,60300436643,34.02,34.02,60300436643 +에코캡,128540,24,1582,1,365,29.99,8782447,352562,26690460,8782447,29.99,2491.04,32.90,32.90,12699813931,30.08,30.08,12699813931 +AP위성,211270,25,15350,2,140,0.92,4876871,896769,15082304,4876871,0.92,543.83,32.34,32.34,79134673860,34.18,34.18,79134673860 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5575150,3278536,18709437,5575150,3.59,170.05,29.80,29.80,54537227820,30.59,30.59,54537227820 +스킨앤스킨,159910,28,710,2,90,14.52,10375593,62715,36410098,10375593,14.52,9999.99,28.50,28.50,8104287989,31.35,31.35,8104287989 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7395,2,295,4.15,839676,565486,3000000,839676,4.15,148.49,27.99,27.99,6171802605,27.82,27.82,6171802605 +핑거,163730,30,9560,2,420,4.60,2600698,132639,9365608,2600698,4.60,1960.73,27.77,27.77,25525022300,28.51,28.51,25525022300 diff --git a/top30/20241119/top30-avtr-20241119-162001.csv b/top30/20241119/top30-avtr-20241119-162001.csv new file mode 100644 index 000000000000..d34373113eeb --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7269656,0,4520000,7269656,-0.05,0.00,160.83,160.83,14954675493,165.51,165.51,14954675493 +알에프시스템즈,474610,2,5860,5,-2420,-29.23,17986900,0,12582063,17986900,-29.23,0.00,142.96,142.96,127531506550,172.97,172.97,127531506550 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4857023,0,5037023,4857023,-24.53,0.00,96.43,96.43,101249918940,108.71,108.71,101249918940 +우리바이오,082850,4,3240,2,470,16.97,46675894,1312852,48456578,46675894,16.97,3555.31,96.33,96.33,156133624025,99.45,99.45,156133624025 +아톤,158430,5,6090,1,1400,29.85,20142835,427237,22602474,20142835,29.85,4714.68,89.12,89.12,111025761090,80.66,80.66,111025761090 +범양건영,002410,6,3215,2,465,16.91,20829181,0,24831982,20829181,16.91,0.00,83.88,83.88,64519912140,80.82,80.82,64519912140 +오성첨단소재,052420,7,1503,2,83,5.85,61016707,1350907,86315192,61016707,5.85,4516.72,70.69,70.69,99742912633,76.88,76.88,99742912633 +에스오에스랩,464080,8,8120,2,600,7.98,11343535,5734006,17681830,11343535,7.98,197.83,64.15,64.15,91372104460,63.64,63.64,91372104460 +에스와이스틸텍,365330,9,8690,2,410,4.95,17650632,18240692,30610000,17650632,4.95,96.77,57.66,57.66,146304808010,55.00,55.00,146304808010 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +퓨런티어,370090,11,26950,2,1150,4.46,4698196,3017265,8516830,4698196,4.46,155.71,55.16,55.16,136372801450,59.41,59.41,136372801450 +인포뱅크,039290,12,6950,2,900,14.88,4218695,1445013,8693978,4218695,14.88,291.95,48.52,48.52,30539691540,50.54,50.54,30539691540 +KODEX 코스닥150선물인버스,251340,13,4020,2,80,2.03,32949142,49573112,68500000,32949142,2.03,66.47,48.10,48.10,131805115135,47.86,47.86,131805115135 +라이콤,388790,14,3520,5,-230,-6.13,14168845,12827614,29913930,14168845,-6.13,110.46,47.37,47.37,55135009195,52.36,52.36,55135009195 +비에이치아이,083650,15,17920,2,1790,11.10,14316910,10471482,30944375,14316910,11.10,136.72,46.27,46.27,256803738030,46.31,46.31,256803738030 +하이젠알앤엠,160190,16,11990,2,2530,26.74,13944892,545156,30888000,13944892,26.74,2557.96,45.15,45.15,154007306120,41.58,41.58,154007306120 +모비데이즈,363260,17,1697,5,-53,-3.03,14052935,8203355,32163769,14052935,-3.03,171.31,43.69,43.69,25893321797,47.44,47.44,25893321797 +와이제이링크,209640,18,13310,5,-690,-4.93,5827055,10084855,14221573,5827055,-4.93,57.78,40.97,40.97,84598633650,44.69,44.69,84598633650 +루미르,474170,19,11720,2,60,0.51,7025977,5097940,17154696,7025977,0.51,137.82,40.96,40.96,87900461580,43.72,43.72,87900461580 +쓰리빌리언,394800,20,3230,2,150,4.87,12862867,17229466,31444038,12862867,4.87,74.66,40.91,40.91,41431042810,40.79,40.79,41431042810 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9159048,453048,25740564,9159048,16.35,2021.65,35.58,35.58,40840364855,36.56,36.56,40840364855 +휴림로봇,090710,23,1617,2,113,7.51,36653242,7983987,109623165,36653242,7.51,459.08,33.44,33.44,60313274399,34.03,34.03,60313274399 +에코캡,128540,24,1582,1,365,29.99,8783272,352562,26690460,8783272,29.99,2491.27,32.91,32.91,12701119081,30.08,30.08,12701119081 +AP위성,211270,25,15350,2,140,0.92,4878163,896769,15082304,4878163,0.92,543.97,32.34,32.34,79154312260,34.19,34.19,79154312260 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5575850,3278536,18709437,5575850,3.59,170.07,29.80,29.80,54543898820,30.59,30.59,54543898820 +스킨앤스킨,159910,28,710,2,90,14.52,10382327,62715,36410098,10382327,14.52,9999.99,28.51,28.51,8108988321,31.37,31.37,8108988321 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7395,2,295,4.15,839676,565486,3000000,839676,4.15,148.49,27.99,27.99,6171802605,27.82,27.82,6171802605 +핑거,163730,30,9560,2,420,4.60,2602131,132639,9365608,2602131,4.60,1961.81,27.78,27.78,25538607140,28.52,28.52,25538607140 diff --git a/top30/20241119/top30-avtr-20241119-163002.csv b/top30/20241119/top30-avtr-20241119-163002.csv new file mode 100644 index 000000000000..8a7a149b54f0 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7270145,0,4520000,7270145,-0.05,0.00,160.84,160.84,14955653004,165.52,165.52,14955653004 +알에프시스템즈,474610,2,5860,5,-2420,-29.23,17991683,0,12582063,17991683,-29.23,0.00,142.99,142.99,127559391440,173.01,173.01,127559391440 +사이냅소프트,466410,3,18490,5,-6010,-24.53,4857769,0,5037023,4857769,-24.53,0.00,96.44,96.44,101263600580,108.73,108.73,101263600580 +우리바이오,082850,4,3240,2,470,16.97,46726933,1312852,48456578,46726933,16.97,3559.19,96.43,96.43,156296438435,99.55,99.55,156296438435 +아톤,158430,5,6090,1,1400,29.85,20145553,427237,22602474,20145553,29.85,4715.31,89.13,89.13,111042313710,80.67,80.67,111042313710 +범양건영,002410,6,3215,2,465,16.91,20871155,0,24831982,20871155,16.91,0.00,84.05,84.05,64652135955,80.98,80.98,64652135955 +오성첨단소재,052420,7,1503,2,83,5.85,61036602,1350907,86315192,61036602,5.85,4518.19,70.71,70.71,99772635763,76.91,76.91,99772635763 +에스오에스랩,464080,8,8120,2,600,7.98,11447476,5734006,17681830,11447476,7.98,199.64,64.74,64.74,92255602960,64.26,64.26,92255602960 +에스와이스틸텍,365330,9,8690,2,410,4.95,17650632,18240692,30610000,17650632,4.95,96.77,57.66,57.66,146304808010,55.00,55.00,146304808010 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +퓨런티어,370090,11,26950,2,1150,4.46,4701574,3017265,8516830,4701574,4.46,155.82,55.20,55.20,136464345250,59.45,59.45,136464345250 +인포뱅크,039290,12,6950,2,900,14.88,4220676,1445013,8693978,4220676,14.88,292.09,48.55,48.55,30553578350,50.57,50.57,30553578350 +KODEX 코스닥150선물인버스,251340,13,4020,2,80,2.03,32996774,49573112,68500000,32996774,2.03,66.56,48.17,48.17,131996833935,47.93,47.93,131996833935 +라이콤,388790,14,3520,5,-230,-6.13,14190853,12827614,29913930,14190853,-6.13,110.63,47.44,47.44,55214017915,52.44,52.44,55214017915 +비에이치아이,083650,15,17920,2,1790,11.10,14323799,10471482,30944375,14323799,11.10,136.79,46.29,46.29,256926775570,46.33,46.33,256926775570 +하이젠알앤엠,160190,16,11990,2,2530,26.74,13959798,545156,30888000,13959798,26.74,2560.70,45.19,45.19,154184091280,41.63,41.63,154184091280 +모비데이즈,363260,17,1697,5,-53,-3.03,14068129,8203355,32163769,14068129,-3.03,171.49,43.74,43.74,25918665389,47.49,47.49,25918665389 +루미르,474170,18,11720,2,60,0.51,7032784,5097940,17154696,7032784,0.51,137.95,41.00,41.00,87980852250,43.76,43.76,87980852250 +와이제이링크,209640,19,13310,5,-690,-4.93,5830125,10084855,14221573,5830125,-4.93,57.81,40.99,40.99,84639280450,44.71,44.71,84639280450 +쓰리빌리언,394800,20,3230,2,150,4.87,12877127,17229466,31444038,12877127,4.87,74.74,40.95,40.95,41476389610,40.84,40.84,41476389610 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9163732,453048,25740564,9163732,16.35,2022.68,35.60,35.60,40860599735,36.58,36.58,40860599735 +휴림로봇,090710,23,1617,2,113,7.51,36656286,7983987,109623165,36656286,7.51,459.12,33.44,33.44,60318166107,34.03,34.03,60318166107 +에코캡,128540,24,1582,1,365,29.99,8785474,352562,26690460,8785474,29.99,2491.89,32.92,32.92,12704602645,30.09,30.09,12704602645 +AP위성,211270,25,15350,2,140,0.92,4878814,896769,15082304,4878814,0.92,544.04,32.35,32.35,79164240010,34.19,34.19,79164240010 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5578457,3278536,18709437,5578457,3.59,170.15,29.82,29.82,54568743530,30.60,30.60,54568743530 +스킨앤스킨,159910,28,710,2,90,14.52,10399931,62715,36410098,10399931,14.52,9999.99,28.56,28.56,8121205497,31.42,31.42,8121205497 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7395,2,295,4.15,839676,565486,3000000,839676,4.15,148.49,27.99,27.99,6171802605,27.82,27.82,6171802605 +핑거,163730,30,9560,2,420,4.60,2604845,132639,9365608,2604845,4.60,1963.86,27.81,27.81,25564145880,28.55,28.55,25564145880 diff --git a/top30/20241119/top30-avtr-20241119-164001.csv b/top30/20241119/top30-avtr-20241119-164001.csv new file mode 100644 index 000000000000..13efa750229f --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7270649,0,4520000,7270649,-0.05,0.00,160.86,160.86,14956660500,165.53,165.53,14956660500 +알에프시스템즈,474610,2,5860,5,-2420,-29.23,17997115,0,12582063,17997115,-29.23,0.00,143.04,143.04,127591060000,173.05,173.05,127591060000 +우리바이오,082850,3,3240,2,470,16.97,46785592,1312852,48456578,46785592,16.97,3563.66,96.55,96.55,156482387465,99.67,99.67,156482387465 +사이냅소프트,466410,4,18490,5,-6010,-24.53,4859049,0,5037023,4859049,-24.53,0.00,96.47,96.47,101287178180,108.75,108.75,101287178180 +아톤,158430,5,6090,1,1400,29.85,20147839,427237,22602474,20147839,29.85,4715.85,89.14,89.14,111056235450,80.68,80.68,111056235450 +범양건영,002410,6,3215,2,465,16.91,20871155,0,24831982,20871155,16.91,0.00,84.05,84.05,64652135955,80.98,80.98,64652135955 +오성첨단소재,052420,7,1503,2,83,5.85,61062489,1350907,86315192,61062489,5.85,4520.11,70.74,70.74,99811310941,76.94,76.94,99811310941 +에스오에스랩,464080,8,8120,2,600,7.98,11514180,5734006,17681830,11514180,7.98,200.81,65.12,65.12,92822586960,64.65,64.65,92822586960 +에스와이스틸텍,365330,9,8690,2,410,4.95,17704463,18240692,30610000,17704463,4.95,97.06,57.84,57.84,146778520810,55.18,55.18,146778520810 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +퓨런티어,370090,11,26950,2,1150,4.46,4720873,3017265,8516830,4720873,4.46,156.46,55.43,55.43,136995067750,59.69,59.69,136995067750 +인포뱅크,039290,12,6950,2,900,14.88,4223456,1445013,8693978,4223456,14.88,292.28,48.58,48.58,30573038350,50.60,50.60,30573038350 +KODEX 코스닥150선물인버스,251340,13,4020,2,80,2.03,33026379,49573112,68500000,33026379,2.03,66.62,48.21,48.21,132115994060,47.98,47.98,132115994060 +라이콤,388790,14,3520,5,-230,-6.13,14203764,12827614,29913930,14203764,-6.13,110.73,47.48,47.48,55260045630,52.48,52.48,55260045630 +비에이치아이,083650,15,17920,2,1790,11.10,14331268,10471482,30944375,14331268,11.10,136.86,46.31,46.31,257059947840,46.36,46.36,257059947840 +하이젠알앤엠,160190,16,11990,2,2530,26.74,13969335,545156,30888000,13969335,26.74,2562.45,45.23,45.23,154297676950,41.66,41.66,154297676950 +모비데이즈,363260,17,1697,5,-53,-3.03,14070308,8203355,32163769,14070308,-3.03,171.52,43.75,43.75,25922328288,47.49,47.49,25922328288 +루미르,474170,18,11720,2,60,0.51,7035286,5097940,17154696,7035286,0.51,138.00,41.01,41.01,88010300790,43.77,43.77,88010300790 +와이제이링크,209640,19,13310,5,-690,-4.93,5831180,10084855,14221573,5831180,-4.93,57.82,41.00,41.00,84653269750,44.72,44.72,84653269750 +쓰리빌리언,394800,20,3230,2,150,4.87,12884530,17229466,31444038,12884530,4.87,74.78,40.98,40.98,41500042195,40.86,40.86,41500042195 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9170216,453048,25740564,9170216,16.35,2024.12,35.63,35.63,40888480935,36.60,36.60,40888480935 +휴림로봇,090710,23,1617,2,113,7.51,36668196,7983987,109623165,36668196,7.51,459.27,33.45,33.45,60337293567,34.04,34.04,60337293567 +에코캡,128540,24,1582,1,365,29.99,8786512,352562,26690460,8786512,29.99,2492.19,32.92,32.92,12706244761,30.09,30.09,12706244761 +AP위성,211270,25,15350,2,140,0.92,4880064,896769,15082304,4880064,0.92,544.18,32.36,32.36,79183427510,34.20,34.20,79183427510 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663959,445760,2150000,663959,0.04,148.95,30.88,30.88,7530534955,31.31,31.31,7530534955 +지투파워,388050,27,9530,2,330,3.59,5580979,3278536,18709437,5580979,3.59,170.23,29.83,29.83,54592778190,30.62,30.62,54592778190 +스킨앤스킨,159910,28,710,2,90,14.52,10407882,62715,36410098,10407882,14.52,9999.99,28.59,28.59,8126739393,31.44,31.44,8126739393 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7395,2,295,4.15,839676,565486,3000000,839676,4.15,148.49,27.99,27.99,6171802605,27.82,27.82,6171802605 +핑거,163730,30,9560,2,420,4.60,2605545,132639,9365608,2605545,4.60,1964.39,27.82,27.82,25570739880,28.56,28.56,25570739880 diff --git a/top30/20241119/top30-avtr-20241119-165001.csv b/top30/20241119/top30-avtr-20241119-165001.csv new file mode 100644 index 000000000000..c594b58808d2 --- /dev/null +++ b/top30/20241119/top30-avtr-20241119-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나34호스팩,484130,1,1999,5,-1,-0.05,7271369,0,4520000,7271369,-0.05,0.00,160.87,160.87,14958099780,165.55,165.55,14958099780 +알에프시스템즈,474610,2,5860,5,-2420,-29.23,18003955,0,12582063,18003955,-29.23,0.00,143.09,143.09,127631210800,173.10,173.10,127631210800 +우리바이오,082850,3,3240,2,470,16.97,46844324,1312852,48456578,46844324,16.97,3568.13,96.67,96.67,156669155225,99.79,99.79,156669155225 +사이냅소프트,466410,4,18490,5,-6010,-24.53,4860706,0,5037023,4860706,-24.53,0.00,96.50,96.50,101317534420,108.79,108.79,101317534420 +아톤,158430,5,6090,1,1400,29.85,20147873,427237,22602474,20147873,29.85,4715.85,89.14,89.14,111056442510,80.68,80.68,111056442510 +범양건영,002410,6,3215,2,465,16.91,20881437,0,24831982,20881437,16.91,0.00,84.09,84.09,64684678485,81.02,81.02,64684678485 +오성첨단소재,052420,7,1503,2,83,5.85,61080301,1350907,86315192,61080301,5.85,4521.43,70.76,70.76,99837904257,76.96,76.96,99837904257 +에스오에스랩,464080,8,8120,2,600,7.98,11621747,5734006,17681830,11621747,7.98,202.68,65.73,65.73,93745511820,65.29,65.29,93745511820 +에스와이스틸텍,365330,9,8690,2,410,4.95,17778284,18240692,30610000,17778284,4.95,97.46,58.08,58.08,147428145610,55.42,55.42,147428145610 +TIGER 200 에너지화학,139250,10,9720,2,170,1.78,961477,826403,1680000,961477,1.78,116.34,57.23,57.23,9253524200,56.67,56.67,9253524200 +퓨런티어,370090,11,26950,2,1150,4.46,4728533,3017265,8516830,4728533,4.46,156.72,55.52,55.52,137204185750,59.78,59.78,137204185750 +인포뱅크,039290,12,6950,2,900,14.88,4225079,1445013,8693978,4225079,14.88,292.39,48.60,48.60,30584318200,50.62,50.62,30584318200 +KODEX 코스닥150선물인버스,251340,13,4020,2,80,2.03,33031813,49573112,68500000,33031813,2.03,66.63,48.22,48.22,132137865910,47.99,47.99,132137865910 +라이콤,388790,14,3520,5,-230,-6.13,14212409,12827614,29913930,14212409,-6.13,110.80,47.51,47.51,55290821830,52.51,52.51,55290821830 +비에이치아이,083650,15,17920,2,1790,11.10,14334415,10471482,30944375,14334415,11.10,136.89,46.32,46.32,257116121790,46.37,46.37,257116121790 +하이젠알앤엠,160190,16,11990,2,2530,26.74,13979297,545156,30888000,13979297,26.74,2564.27,45.26,45.26,154415328170,41.69,41.69,154415328170 +모비데이즈,363260,17,1697,5,-53,-3.03,14074792,8203355,32163769,14074792,-3.03,171.57,43.76,43.76,25929825536,47.51,47.51,25929825536 +루미르,474170,18,11720,2,60,0.51,7039358,5097940,17154696,7039358,0.51,138.08,41.03,41.03,88058472550,43.80,43.80,88058472550 +와이제이링크,209640,19,13310,5,-690,-4.93,5834444,10084855,14221573,5834444,-4.93,57.85,41.03,41.03,84696615670,44.74,44.74,84696615670 +쓰리빌리언,394800,20,3230,2,150,4.87,12898935,17229466,31444038,12898935,4.87,74.87,41.02,41.02,41545850095,40.91,40.91,41545850095 +TIMEFOLIO 글로벌안티에이징바이오액티브,485810,21,8770,5,-190,-2.12,213071,192077,550000,213071,-2.12,110.93,38.74,38.74,1894595965,39.28,39.28,1894595965 +셀바스헬스케어,208370,22,4340,2,610,16.35,9184972,453048,25740564,9184972,16.35,2027.37,35.68,35.68,40951562835,36.66,36.66,40951562835 +휴림로봇,090710,23,1617,2,113,7.51,36676612,7983987,109623165,36676612,7.51,459.38,33.46,33.46,60350801247,34.05,34.05,60350801247 +에코캡,128540,24,1582,1,365,29.99,8787168,352562,26690460,8787168,29.99,2492.38,32.92,32.92,12707282553,30.09,30.09,12707282553 +AP위성,211270,25,15350,2,140,0.92,4881365,896769,15082304,4881365,0.92,544.33,32.36,32.36,79203397860,34.21,34.21,79203397860 +TIGER 조선TOP10,494670,26,11185,2,5,0.04,663989,445760,2150000,663989,0.04,148.96,30.88,30.88,7530870505,31.32,31.32,7530870505 +지투파워,388050,27,9530,2,330,3.59,5582147,3278536,18709437,5582147,3.59,170.26,29.84,29.84,54603909230,30.62,30.62,54603909230 +스킨앤스킨,159910,28,710,2,90,14.52,10411722,62715,36410098,10411722,14.52,9999.99,28.60,28.60,8129412033,31.45,31.45,8129412033 +KB 인버스 2X KOSDAQ 150 선물 ETN,Q580044,29,7395,2,295,4.15,839676,565486,3000000,839676,4.15,148.49,27.99,27.99,6171802605,27.82,27.82,6171802605 +핑거,163730,30,9560,2,420,4.60,2606230,132639,9365608,2606230,4.60,1964.90,27.83,27.83,25577199430,28.57,28.57,25577199430 diff --git a/top30/20241119/top30-tv-20241119-090002.csv b/top30/20241119/top30-tv-20241119-090002.csv new file mode 100644 index 000000000000..91794d8a3750 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +슈어소프트테크,298830,1,5440,2,180,3.42,221290,3994353,52619061,221290,3.42,5.54,0.42,0.42,1207760080,0.42,0.42,1207760080 +삼성전자,005930,2,56700,3,0,0.00,16219,48095232,5969782550,16219,0.00,0.03,0.00,0.00,919617300,0.00,0.00,919617300 +SK하이닉스,000660,3,171700,3,0,0.00,5053,3885644,728002365,5053,0.00,0.13,0.00,0.00,867600100,0.00,0.00,867600100 +우진엔텍,457550,4,22200,2,800,3.74,14441,311834,9271339,14441,3.74,4.63,0.16,0.16,319886750,0.16,0.16,319886750 +PLUS 단기채권액티브,278620,5,114950,2,5,0.00,2196,103,535000,2196,0.00,2132.04,0.41,0.41,252430200,0.41,0.41,252430200 +대한항공,003490,6,24000,5,-200,-0.83,9224,1022424,368220661,9224,-0.83,0.90,0.00,0.00,221586150,0.00,0.00,221586150 +한올바이오파마,009420,7,39700,2,100,0.25,5578,860291,52240638,5578,0.25,0.65,0.01,0.01,221317200,0.01,0.01,221317200 +HLB,028300,8,78100,3,0,0.00,2624,7951421,131387433,2624,0.00,0.03,0.00,0.00,204934400,0.00,0.00,204934400 +인벤티지랩,389470,9,15030,2,590,4.09,13531,2123895,10032074,13531,4.09,0.64,0.13,0.13,203801300,0.14,0.14,203801300 +HL만도,204320,10,42050,3,0,0.00,3483,923923,46957120,3483,0.00,0.38,0.01,0.01,146460150,0.01,0.01,146460150 +우리기술투자,041190,11,10160,3,0,0.00,13994,4252765,84000000,13994,0.00,0.33,0.02,0.02,142179040,0.02,0.02,142179040 +HLB이노베이션,024850,12,3040,5,-25,-0.82,44041,8696782,93574602,44041,-0.82,0.51,0.05,0.05,131023925,0.05,0.05,131023925 +와이제이링크,209640,13,14000,3,0,0.00,9011,10084855,14221573,9011,0.00,0.09,0.06,0.06,126154000,0.06,0.06,126154000 +모트렉스,118990,14,11510,3,0,0.00,10660,1618363,24861990,10660,0.00,0.66,0.04,0.04,122696600,0.04,0.04,122696600 +엠오티,413390,15,7800,3,0,0.00,14851,17756640,11580180,14851,0.00,0.08,0.13,0.13,115837800,0.13,0.13,115837800 +알테오젠,196170,16,407500,3,0,0.00,276,870924,53318828,276,0.00,0.03,0.00,0.00,112470000,0.00,0.00,112470000 +스튜디오드래곤,253450,17,45800,2,250,0.55,2167,293887,30058498,2167,0.55,0.74,0.01,0.01,99243600,0.01,0.01,99243600 +한글과컴퓨터,030520,18,23550,3,0,0.00,3832,4023752,24179744,3832,0.00,0.10,0.02,0.02,90243600,0.02,0.02,90243600 +RISE 미국나스닥100,368590,19,21200,5,-25,-0.12,3975,656656,33100000,3975,-0.12,0.61,0.01,0.01,84270000,0.01,0.01,84270000 +한화솔루션,009830,20,17650,2,50,0.28,4767,1106922,171892536,4767,0.28,0.43,0.00,0.00,83901340,0.00,0.00,83901340 +DS단석,017860,21,140300,3,0,0.00,592,747115,5861404,592,0.00,0.08,0.01,0.01,83057600,0.01,0.01,83057600 +컴투스홀딩스,063080,22,25700,2,700,2.80,3098,135124,6595192,3098,2.80,2.29,0.05,0.05,79395500,0.05,0.05,79395500 +삼성전자우,005935,23,48800,3,0,0.00,1607,4465501,822886700,1607,0.00,0.04,0.00,0.00,78421600,0.00,0.00,78421600 +휴마시스,205470,24,2035,3,0,0.00,36473,46732828,129375009,36473,0.00,0.08,0.03,0.03,74222555,0.03,0.03,74222555 +KODEX 코스닥150선물인버스,251340,25,3940,3,0,0.00,18822,49573112,68500000,18822,0.00,0.04,0.03,0.03,74158680,0.03,0.03,74158680 +한국전력,015760,26,23600,3,0,0.00,2956,3334278,641964077,2956,0.00,0.09,0.00,0.00,69761600,0.00,0.00,69761600 +에이직랜드,445090,27,29100,2,50,0.17,2304,567222,10771686,2304,0.17,0.41,0.02,0.02,67113750,0.02,0.02,67113750 +미래에셋벤처투자,100790,28,5840,3,0,0.00,10416,6757233,53124634,10416,0.00,0.15,0.02,0.02,60829440,0.02,0.02,60829440 +케이옥션,102370,29,3740,2,40,1.08,16382,118484,27229210,16382,1.08,13.83,0.06,0.06,60745050,0.06,0.06,60745050 +엑스게이트,356680,30,4995,3,0,0.00,12051,1480475,28543492,12051,0.00,0.81,0.04,0.04,60194745,0.04,0.04,60194745 diff --git a/top30/20241119/top30-tv-20241119-091001.csv b/top30/20241119/top30-tv-20241119-091001.csv new file mode 100644 index 000000000000..844002ce2c73 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,200,0.35,4612193,48095232,5969782550,4612193,0.35,9.59,0.08,0.08,261690329700,0.08,0.08,261690329700 +루닛,328130,2,66300,2,5000,8.16,1596704,8851681,28942900,1596704,8.16,18.04,5.52,5.52,103839376900,5.41,5.41,103839376900 +SK하이닉스,000660,3,169700,5,-2000,-1.16,435502,3885644,728002365,435502,-1.16,11.21,0.06,0.06,74202064700,0.06,0.06,74202064700 +HLB,028300,4,72100,5,-6000,-7.68,750087,7951421,131387433,750087,-7.68,9.43,0.57,0.57,55107485500,0.58,0.58,55107485500 +두산에너빌리티,034020,5,22000,2,450,2.09,1863987,7772892,640561146,1863987,2.09,23.98,0.29,0.29,41201468450,0.29,0.29,41201468450 +KODEX 200선물인버스2X,252670,6,2465,5,-5,-0.20,15913634,183411776,496800000,15913634,-0.20,8.68,3.20,3.20,39318578455,3.21,3.21,39318578455 +퓨런티어,370090,7,29850,2,4050,15.70,1160947,3017265,8516830,1160947,15.70,38.48,13.63,13.63,32882819450,12.93,12.93,32882819450 +한화오션,042660,8,38300,2,200,0.52,767165,8969896,306413394,767165,0.52,8.55,0.25,0.25,29441703600,0.25,0.25,29441703600 +KODEX 레버리지,122630,9,14755,2,35,0.24,1878144,23598220,161650000,1878144,0.24,7.96,1.16,1.16,27663016405,1.16,1.16,27663016405 +NAVER,035420,10,193400,2,2600,1.36,132919,760104,160784508,132919,1.36,17.49,0.08,0.08,25579189700,0.08,0.08,25579189700 +뷰노,338220,11,31250,2,4850,18.37,815644,784376,13888217,815644,18.37,103.99,5.87,5.87,25072071050,5.78,5.78,25072071050 +알테오젠,196170,12,411500,2,4000,0.98,60225,870924,53318828,60225,0.98,6.92,0.11,0.11,24748607500,0.11,0.11,24748607500 +사이냅소프트,466410,13,21150,5,-3350,-13.67,1154911,0,5037023,1154911,-13.67,0.00,22.93,22.93,23899288640,22.43,22.43,23899288640 +JYP Ent.,035900,14,62200,2,2800,4.71,382942,778075,35532492,382942,4.71,49.22,1.08,1.08,23504577900,1.06,1.06,23504577900 +KODEX 코스닥150선물인버스,251340,15,3975,2,35,0.89,5573768,49573112,68500000,5573768,0.89,11.24,8.14,8.14,22127874830,8.13,8.13,22127874830 +KODEX 코스닥150레버리지,233740,16,7565,5,-120,-1.56,2817908,36754028,188700000,2817908,-1.56,7.67,1.49,1.49,21380667580,1.50,1.50,21380667580 +에스오에스랩,464080,17,7990,2,470,6.25,2640005,5734006,17681830,2640005,6.25,46.04,14.93,14.93,21199632170,15.01,15.01,21199632170 +지투파워,388050,18,9900,2,700,7.61,1994749,3278536,18709437,1994749,7.61,60.84,10.66,10.66,19662745250,10.62,10.62,19662745250 +HLB제약,047920,19,22350,5,-400,-1.76,842370,1717831,31799994,842370,-1.76,49.04,2.65,2.65,19249625800,2.71,2.71,19249625800 +KODEX 200,069500,20,32875,2,45,0.14,519234,5891926,167100000,519234,0.14,8.81,0.31,0.31,17056759225,0.31,0.31,17056759225 +유한양행,000100,21,120800,2,1100,0.92,131970,1538053,80209064,131970,0.92,8.58,0.16,0.16,15919938200,0.16,0.16,15919938200 +라이콤,388790,22,4000,2,250,6.67,3925376,12827614,29913930,3925376,6.67,30.60,13.12,13.12,15543758900,12.99,12.99,15543758900 +HD현대중공업,329180,23,229000,2,1500,0.66,65678,537458,88773116,65678,0.66,12.22,0.07,0.07,15073913500,0.07,0.07,15073913500 +기아,000270,24,95500,5,-1200,-1.24,153088,1258964,399858417,153088,-1.24,12.16,0.04,0.04,14636612400,0.04,0.04,14636612400 +CJ제일제당,097950,25,272500,2,15000,5.83,52078,63854,15054186,52078,5.83,81.56,0.35,0.35,14036584500,0.34,0.34,14036584500 +한화시스템,272210,26,27650,5,-600,-2.12,486037,5175450,188919389,486037,-2.12,9.39,0.26,0.26,13734119150,0.26,0.26,13734119150 +삼성SDI,006400,27,258500,5,-4000,-1.52,52361,522947,68764530,52361,-1.52,10.01,0.08,0.08,13522556500,0.08,0.08,13522556500 +펩트론,087010,28,128900,2,3200,2.55,98082,1486597,20657350,98082,2.55,6.60,0.47,0.47,12617454400,0.47,0.47,12617454400 +폴라리스오피스,041020,29,6000,2,100,1.69,1989190,10140416,49725498,1989190,1.69,19.62,4.00,4.00,12191939830,4.09,4.09,12191939830 +우리기술투자,041190,30,10130,5,-30,-0.30,1179624,4252765,84000000,1179624,-0.30,27.74,1.40,1.40,12102793270,1.42,1.42,12102793270 diff --git a/top30/20241119/top30-tv-20241119-092002.csv b/top30/20241119/top30-tv-20241119-092002.csv new file mode 100644 index 000000000000..84effa580344 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57400,2,700,1.23,6412670,48095232,5969782550,6412670,1.23,13.33,0.11,0.11,364386602700,0.11,0.11,364386602700 +루닛,328130,2,64200,2,2900,4.73,2195870,8851681,28942900,2195870,4.73,24.81,7.59,7.59,142645660800,7.68,7.68,142645660800 +SK하이닉스,000660,3,169400,5,-2300,-1.34,678715,3885644,728002365,678715,-1.34,17.47,0.09,0.09,115296061700,0.09,0.09,115296061700 +HLB,028300,4,71500,5,-6600,-8.45,1187435,7951421,131387433,1187435,-8.45,14.93,0.90,0.90,86310532400,0.92,0.92,86310532400 +유한양행,000100,5,123800,2,4100,3.43,536996,1538053,80209064,536996,3.43,34.91,0.67,0.67,65964654500,0.66,0.66,65964654500 +퓨런티어,370090,6,30400,2,4600,17.83,2173471,3017265,8516830,2173471,17.83,72.03,25.52,25.52,64123160100,24.77,24.77,64123160100 +KODEX 200선물인버스2X,252670,7,2450,5,-20,-0.81,24626187,183411776,496800000,24626187,-0.81,13.43,4.96,4.96,60735913125,4.99,4.99,60735913125 +두산에너빌리티,034020,8,21850,2,300,1.39,2540702,7772892,640561146,2540702,1.39,32.69,0.40,0.40,56055945800,0.40,0.40,56055945800 +에스오에스랩,464080,9,8140,2,620,8.24,5729299,5734006,17681830,5729299,8.24,99.92,32.40,32.40,46714761160,32.46,32.46,46714761160 +한화오션,042660,10,37650,5,-450,-1.18,1175218,8969896,306413394,1175218,-1.18,13.10,0.38,0.38,44984402850,0.39,0.39,44984402850 +KODEX 레버리지,122630,11,14865,2,145,0.99,2986994,23598220,161650000,2986994,0.99,12.66,1.85,1.85,44083373515,1.83,1.83,44083373515 +KODEX 코스닥150레버리지,233740,12,7595,5,-90,-1.17,5539725,36754028,188700000,5539725,-1.17,15.07,2.94,2.94,41931622570,2.93,2.93,41931622570 +NAVER,035420,13,193000,2,2200,1.15,204106,760104,160784508,204106,1.15,26.85,0.13,0.13,39373936500,0.13,0.13,39373936500 +JYP Ent.,035900,14,62200,2,2800,4.71,586275,778075,35532492,586275,4.71,75.35,1.65,1.65,36103826800,1.63,1.63,36103826800 +알테오젠,196170,15,412500,2,5000,1.23,85530,870924,53318828,85530,1.23,9.82,0.16,0.16,35147185000,0.16,0.16,35147185000 +KODEX 코스닥150선물인버스,251340,16,3965,2,25,0.63,8718342,49573112,68500000,8718342,0.63,17.59,12.73,12.73,34649727225,12.76,12.76,34649727225 +뷰노,338220,17,29850,2,3450,13.07,1129772,784376,13888217,1129772,13.07,144.03,8.13,8.13,34643621700,8.36,8.36,34643621700 +사이냅소프트,466410,18,21700,5,-2800,-11.43,1589671,0,5037023,1589671,-11.43,0.00,31.56,31.56,32990026090,30.18,30.18,32990026090 +KODEX 200,069500,19,33000,2,170,0.52,826398,5891926,167100000,826398,0.52,14.03,0.49,0.49,27165746205,0.49,0.49,27165746205 +HLB제약,047920,20,21750,5,-1000,-4.40,1159336,1717831,31799994,1159336,-4.40,67.49,3.65,3.65,26184947750,3.79,3.79,26184947750 +펩트론,087010,21,129700,2,4000,3.18,199873,1486597,20657350,199873,3.18,13.45,0.97,0.97,25766758600,0.96,0.96,25766758600 +라이콤,388790,22,4020,2,270,7.20,6427456,12827614,29913930,6427456,7.20,50.11,21.49,21.49,25659139165,21.34,21.34,25659139165 +지투파워,388050,23,9720,2,520,5.65,2592965,3278536,18709437,2592965,5.65,79.09,13.86,13.86,25529046480,14.04,14.04,25529046480 +비에이치아이,083650,24,16970,2,840,5.21,1371661,10471482,30944375,1371661,5.21,13.10,4.43,4.43,22739035300,4.33,4.33,22739035300 +한화시스템,272210,25,27700,5,-550,-1.95,764804,5175450,188919389,764804,-1.95,14.78,0.40,0.40,21501856400,0.41,0.41,21501856400 +삼성SDI,006400,26,257000,5,-5500,-2.10,80007,522947,68764530,80007,-2.10,15.30,0.12,0.12,20610962000,0.12,0.12,20610962000 +한화에어로스페이스,012450,27,384500,5,-8000,-2.04,52011,264313,45581161,52011,-2.04,19.68,0.11,0.11,20207987000,0.12,0.12,20207987000 +HD현대중공업,329180,28,227000,5,-500,-0.22,88088,537458,88773116,88088,-0.22,16.39,0.10,0.10,20194478000,0.10,0.10,20194478000 +범양건영,002410,29,3385,2,635,23.09,5956096,0,24831982,5956096,23.09,0.00,23.99,23.99,18130535885,21.57,21.57,18130535885 +기아,000270,30,96400,5,-300,-0.31,188660,1258964,399858417,188660,-0.31,14.99,0.05,0.05,18056430100,0.05,0.05,18056430100 diff --git a/top30/20241119/top30-tv-20241119-093002.csv b/top30/20241119/top30-tv-20241119-093002.csv new file mode 100644 index 000000000000..0b6bdb681ca7 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,200,0.35,8379421,48095232,5969782550,8379421,0.35,17.42,0.14,0.14,476798999700,0.14,0.14,476798999700 +루닛,328130,2,62600,2,1300,2.12,2771051,8851681,28942900,2771051,2.12,31.31,9.57,9.57,178577486400,9.86,9.86,178577486400 +SK하이닉스,000660,3,168200,5,-3500,-2.04,850816,3885644,728002365,850816,-2.04,21.90,0.12,0.12,144313634300,0.12,0.12,144313634300 +HLB,028300,4,71700,5,-6400,-8.19,1430754,7951421,131387433,1430754,-8.19,17.99,1.09,1.09,103546314300,1.10,1.10,103546314300 +유한양행,000100,5,121800,2,2100,1.75,765879,1538053,80209064,765879,1.75,49.80,0.95,0.95,93970523900,0.96,0.96,93970523900 +KODEX 200선물인버스2X,252670,6,2460,5,-10,-0.40,32478364,183411776,496800000,32478364,-0.40,17.71,6.54,6.54,80023818135,6.55,6.55,80023818135 +퓨런티어,370090,7,30150,2,4350,16.86,2615269,3017265,8516830,2615269,16.86,86.68,30.71,30.71,77358766350,30.13,30.13,77358766350 +두산에너빌리티,034020,8,21800,2,250,1.16,2891083,7772892,640561146,2891083,1.16,37.19,0.45,0.45,63703158350,0.46,0.46,63703158350 +KODEX 레버리지,122630,9,14795,2,75,0.51,3878233,23598220,161650000,3878233,0.51,16.43,2.40,2.40,57287699400,2.40,2.40,57287699400 +한화오션,042660,10,37950,5,-150,-0.39,1426004,8969896,306413394,1426004,-0.39,15.90,0.47,0.47,54438197800,0.47,0.47,54438197800 +에스오에스랩,464080,11,7980,2,460,6.12,6660984,5734006,17681830,6660984,6.12,116.17,37.67,37.67,54132812640,38.36,38.36,54132812640 +KODEX 코스닥150레버리지,233740,12,7520,5,-165,-2.15,7031181,36754028,188700000,7031181,-2.15,19.13,3.73,3.73,53177473050,3.75,3.75,53177473050 +JYP Ent.,035900,13,62800,2,3400,5.72,790241,778075,35532492,790241,5.72,101.56,2.22,2.22,48838552700,2.19,2.19,48838552700 +NAVER,035420,14,193400,2,2600,1.36,248481,760104,160784508,248481,1.36,32.69,0.15,0.15,47935105500,0.15,0.15,47935105500 +알테오젠,196170,15,407000,5,-500,-0.12,114286,870924,53318828,114286,-0.12,13.12,0.21,0.21,46856374000,0.22,0.22,46856374000 +KODEX 코스닥150선물인버스,251340,16,3985,2,45,1.14,11028114,49573112,68500000,11028114,1.14,22.25,16.10,16.10,43854128260,16.07,16.07,43854128260 +뷰노,338220,17,29950,2,3550,13.45,1383728,784376,13888217,1383728,13.45,176.41,9.96,9.96,42175169100,10.14,10.14,42175169100 +사이냅소프트,466410,18,22550,5,-1950,-7.96,1977580,0,5037023,1977580,-7.96,0.00,39.26,39.26,41297903790,36.36,36.36,41297903790 +에스와이스틸텍,365330,19,8190,5,-90,-1.09,4369572,18240692,30610000,4369572,-1.09,23.96,14.27,14.27,36608942260,14.60,14.60,36608942260 +펩트론,087010,20,126600,2,900,0.72,265573,1486597,20657350,265573,0.72,17.86,1.29,1.29,34150953500,1.31,1.31,34150953500 +KODEX 200,069500,21,32915,2,85,0.26,993054,5891926,167100000,993054,0.26,16.85,0.59,0.59,32655846710,0.59,0.59,32655846710 +라이콤,388790,22,3980,2,230,6.13,7452013,12827614,29913930,7452013,6.13,58.09,24.91,24.91,29733752775,24.97,24.97,29733752775 +HLB제약,047920,23,22000,5,-750,-3.30,1288384,1717831,31799994,1288384,-3.30,75.00,4.05,4.05,28975285950,4.14,4.14,28975285950 +비에이치아이,083650,24,16740,2,610,3.78,1725774,10471482,30944375,1725774,3.78,16.48,5.58,5.58,28689759240,5.54,5.54,28689759240 +지투파워,388050,25,9650,2,450,4.89,2915505,3278536,18709437,2915505,4.89,88.93,15.58,15.58,28665603400,15.88,15.88,28665603400 +휴림로봇,090710,26,1695,2,191,12.70,17148643,7983987,109623165,17148643,12.70,214.79,15.64,15.64,28386667710,15.28,15.28,28386667710 +한화시스템,272210,27,28000,5,-250,-0.88,968956,5175450,188919389,968956,-0.88,18.72,0.51,0.51,27163014300,0.51,0.51,27163014300 +한화에어로스페이스,012450,28,385000,5,-7500,-1.91,69040,264313,45581161,69040,-1.91,26.12,0.15,0.15,26741763500,0.15,0.15,26741763500 +범양건영,002410,29,3155,2,405,14.73,8161150,0,24831982,8161150,14.73,0.00,32.87,32.87,25392957620,32.41,32.41,25392957620 +삼성SDI,006400,30,257000,5,-5500,-2.10,93718,522947,68764530,93718,-2.10,17.92,0.14,0.14,24133880000,0.14,0.14,24133880000 diff --git a/top30/20241119/top30-tv-20241119-094001.csv b/top30/20241119/top30-tv-20241119-094001.csv new file mode 100644 index 000000000000..947a498293aa --- /dev/null +++ b/top30/20241119/top30-tv-20241119-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57100,2,400,0.71,9326652,48095232,5969782550,9326652,0.71,19.39,0.16,0.16,530711664600,0.16,0.16,530711664600 +루닛,328130,2,62800,2,1500,2.45,2963031,8851681,28942900,2963031,2.45,33.47,10.24,10.24,190612296700,10.49,10.49,190612296700 +SK하이닉스,000660,3,170100,5,-1600,-0.93,997073,3885644,728002365,997073,-0.93,25.66,0.14,0.14,169084632600,0.14,0.14,169084632600 +HLB,028300,4,70800,5,-7300,-9.35,1558548,7951421,131387433,1558548,-9.35,19.60,1.19,1.19,112646937000,1.21,1.21,112646937000 +유한양행,000100,5,121000,2,1300,1.09,841551,1538053,80209064,841551,1.09,54.72,1.05,1.05,103136064900,1.06,1.06,103136064900 +KODEX 200선물인버스2X,252670,6,2455,5,-15,-0.61,36941439,183411776,496800000,36941439,-0.61,20.14,7.44,7.44,90982394870,7.46,7.46,90982394870 +퓨런티어,370090,7,29400,2,3600,13.95,2870869,3017265,8516830,2870869,13.95,95.15,33.71,33.71,85005704050,33.95,33.95,85005704050 +한화오션,042660,8,37350,5,-750,-1.97,1751682,8969896,306413394,1751682,-1.97,19.53,0.57,0.57,66640793450,0.58,0.58,66640793450 +두산에너빌리티,034020,9,21950,2,400,1.86,3002558,7772892,640561146,3002558,1.86,38.63,0.47,0.47,66142649400,0.47,0.47,66142649400 +KODEX 레버리지,122630,10,14835,2,115,0.78,4380674,23598220,161650000,4380674,0.78,18.56,2.71,2.71,64735222810,2.70,2.70,64735222810 +KODEX 코스닥150레버리지,233740,11,7505,5,-180,-2.34,8473692,36754028,188700000,8473692,-2.34,23.06,4.49,4.49,63989381365,4.52,4.52,63989381365 +JYP Ent.,035900,12,63300,2,3900,6.57,987134,778075,35532492,987134,6.57,126.87,2.78,2.78,61239753900,2.72,2.72,61239753900 +사이냅소프트,466410,13,21100,5,-3400,-13.88,2733550,0,5037023,2733550,-13.88,0.00,54.27,54.27,58108769640,54.67,54.67,58108769640 +에스오에스랩,464080,14,8000,2,480,6.38,7147814,5734006,17681830,7147814,6.38,124.66,40.42,40.42,58010767710,41.01,41.01,58010767710 +알테오젠,196170,15,406500,5,-1000,-0.25,141155,870924,53318828,141155,-0.25,16.21,0.26,0.26,57705320000,0.27,0.27,57705320000 +NAVER,035420,16,192500,2,1700,0.89,289009,760104,160784508,289009,0.89,38.02,0.18,0.18,55747381900,0.18,0.18,55747381900 +에스와이스틸텍,365330,17,7900,5,-380,-4.59,6104968,18240692,30610000,6104968,-4.59,33.47,19.94,19.94,50395398510,20.84,20.84,50395398510 +KODEX 코스닥150선물인버스,251340,18,3990,2,50,1.27,12549160,49573112,68500000,12549160,1.27,25.31,18.32,18.32,49934649065,18.27,18.27,49934649065 +뷰노,338220,19,29350,2,2950,11.17,1465001,784376,13888217,1465001,11.17,186.77,10.55,10.55,44588184950,10.94,10.94,44588184950 +KODEX 200,069500,20,32960,2,130,0.40,1206468,5891926,167100000,1206468,0.40,20.48,0.72,0.72,39687392805,0.72,0.72,39687392805 +펩트론,087010,21,126600,2,900,0.72,306580,1486597,20657350,306580,0.72,20.62,1.48,1.48,39317027400,1.50,1.50,39317027400 +비에이치아이,083650,22,16970,2,840,5.21,2234216,10471482,30944375,2234216,5.21,21.34,7.22,7.22,37298399010,7.10,7.10,37298399010 +휴림로봇,090710,23,1698,2,194,12.90,20960051,7983987,109623165,20960051,12.90,262.53,19.12,19.12,34824356967,18.71,18.71,34824356967 +한화에어로스페이스,012450,24,381000,5,-11500,-2.93,88187,264313,45581161,88187,-2.93,33.36,0.19,0.19,34048943500,0.20,0.20,34048943500 +라이콤,388790,25,4005,2,255,6.80,8020402,12827614,29913930,8020402,6.80,62.52,26.81,26.81,32004199095,26.71,26.71,32004199095 +HLB제약,047920,26,21750,5,-1000,-4.40,1407778,1717831,31799994,1407778,-4.40,81.95,4.43,4.43,31605737700,4.57,4.57,31605737700 +유진로봇,056080,27,7460,2,1030,16.02,4216602,868140,37512152,4216602,16.02,485.71,11.24,11.24,30904468990,11.04,11.04,30904468990 +지투파워,388050,28,9820,2,620,6.74,3107990,3278536,18709437,3107990,6.74,94.80,16.61,16.61,30543030070,16.62,16.62,30543030070 +한화시스템,272210,29,27750,5,-500,-1.77,1076274,5175450,188919389,1076274,-1.77,20.80,0.57,0.57,30143776350,0.57,0.57,30143776350 +로보티즈,108490,30,21400,2,4200,24.42,1417637,35001,13053665,1417637,24.42,4050.28,10.86,10.86,28844354080,10.33,10.33,28844354080 diff --git a/top30/20241119/top30-tv-20241119-095002.csv b/top30/20241119/top30-tv-20241119-095002.csv new file mode 100644 index 000000000000..8f89504acfd8 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56600,5,-100,-0.18,10587089,48095232,5969782550,10587089,-0.18,22.01,0.18,0.18,602370702300,0.18,0.18,602370702300 +루닛,328130,2,62900,2,1600,2.61,3050955,8851681,28942900,3050955,2.61,34.47,10.54,10.54,196121151600,10.77,10.77,196121151600 +SK하이닉스,000660,3,170100,5,-1600,-0.93,1120073,3885644,728002365,1120073,-0.93,28.83,0.15,0.15,190019335000,0.15,0.15,190019335000 +HLB,028300,4,71800,5,-6300,-8.07,1644447,7951421,131387433,1644447,-8.07,20.68,1.25,1.25,118749891800,1.26,1.26,118749891800 +유한양행,000100,5,121400,2,1700,1.42,869040,1538053,80209064,869040,1.42,56.50,1.08,1.08,106463783200,1.09,1.09,106463783200 +KODEX 200선물인버스2X,252670,6,2470,3,0,0.00,43062713,183411776,496800000,43062713,0.00,23.48,8.67,8.67,106060916840,8.64,8.64,106060916840 +퓨런티어,370090,7,29850,2,4050,15.70,3065053,3017265,8516830,3065053,15.70,101.58,35.99,35.99,90724250900,35.69,35.69,90724250900 +KODEX 레버리지,122630,8,14760,2,40,0.27,4985685,23598220,161650000,4985685,0.27,21.13,3.08,3.08,73679397090,3.09,3.09,73679397090 +두산에너빌리티,034020,9,21800,2,250,1.16,3289743,7772892,640561146,3289743,1.16,42.32,0.51,0.51,72443477500,0.52,0.52,72443477500 +한화오션,042660,10,37450,5,-650,-1.71,1897396,8969896,306413394,1897396,-1.71,21.15,0.62,0.62,72090427750,0.63,0.63,72090427750 +KODEX 코스닥150레버리지,233740,11,7490,5,-195,-2.54,9467359,36754028,188700000,9467359,-2.54,25.76,5.02,5.02,71439311770,5.05,5.05,71439311770 +JYP Ent.,035900,12,63300,2,3900,6.57,1144627,778075,35532492,1144627,6.57,147.11,3.22,3.22,71218514600,3.17,3.17,71218514600 +사이냅소프트,466410,13,20200,5,-4300,-17.55,3048091,0,5037023,3048091,-17.55,0.00,60.51,60.51,64583053240,63.47,63.47,64583053240 +알테오젠,196170,14,407500,3,0,0.00,153844,870924,53318828,153844,0.00,17.66,0.29,0.29,62859337500,0.29,0.29,62859337500 +NAVER,035420,15,192800,2,2000,1.05,318549,760104,160784508,318549,1.05,41.91,0.20,0.20,61443409600,0.20,0.20,61443409600 +에스오에스랩,464080,16,7970,2,450,5.98,7356402,5734006,17681830,7356402,5.98,128.29,41.60,41.60,59673076970,42.34,42.34,59673076970 +비에이치아이,083650,17,16920,2,790,4.90,3437335,10471482,30944375,3437335,4.90,32.83,11.11,11.11,57913456640,11.06,11.06,57913456640 +에스와이스틸텍,365330,18,7900,5,-380,-4.59,6476659,18240692,30610000,6476659,-4.59,35.51,21.16,21.16,53344904110,22.06,22.06,53344904110 +KODEX 코스닥150선물인버스,251340,19,4000,2,60,1.52,13243654,49573112,68500000,13243654,1.52,26.72,19.33,19.33,52708588475,19.24,19.24,52708588475 +뷰노,338220,20,28800,2,2400,9.09,1596135,784376,13888217,1596135,9.09,203.49,11.49,11.49,48373059450,12.09,12.09,48373059450 +KODEX 200,069500,21,32875,2,45,0.14,1346584,5891926,167100000,1346584,0.14,22.85,0.81,0.81,44296638350,0.81,0.81,44296638350 +펩트론,087010,22,126600,2,900,0.72,319577,1486597,20657350,319577,0.72,21.50,1.55,1.55,40966936300,1.57,1.57,40966936300 +휴림로봇,090710,23,1640,2,136,9.04,23947186,7983987,109623165,23947186,9.04,299.94,21.85,21.85,39815852298,22.15,22.15,39815852298 +한화에어로스페이스,012450,24,382000,5,-10500,-2.68,99363,264313,45581161,99363,-2.68,37.59,0.22,0.22,38316328500,0.22,0.22,38316328500 +라이콤,388790,25,3930,2,180,4.80,8792356,12827614,29913930,8792356,4.80,68.54,29.39,29.39,35041404385,29.81,29.81,35041404385 +한화시스템,272210,26,28050,5,-200,-0.71,1241660,5175450,188919389,1241660,-0.71,23.99,0.66,0.66,34768360200,0.66,0.66,34768360200 +유진로봇,056080,27,7240,2,810,12.60,4717769,868140,37512152,4717769,12.60,543.43,12.58,12.58,34569655750,12.73,12.73,34569655750 +로보티즈,108490,28,20800,2,3600,20.93,1635072,35001,13053665,1635072,20.93,4671.50,12.53,12.53,33438028380,12.32,12.32,33438028380 +HLB제약,047920,29,22250,5,-500,-2.20,1481363,1717831,31799994,1481363,-2.20,86.23,4.66,4.66,33217201850,4.69,4.69,33217201850 +삼성SDI,006400,30,254000,5,-8500,-3.24,128797,522947,68764530,128797,-3.24,24.63,0.19,0.19,33100851000,0.19,0.19,33100851000 diff --git a/top30/20241119/top30-tv-20241119-100002.csv b/top30/20241119/top30-tv-20241119-100002.csv new file mode 100644 index 000000000000..b88234079b04 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,100,0.18,11333311,48095232,5969782550,11333311,0.18,23.56,0.19,0.19,644717638400,0.19,0.19,644717638400 +루닛,328130,2,64100,2,2800,4.57,3362647,8851681,28942900,3362647,4.57,37.99,11.62,11.62,216032715600,11.64,11.64,216032715600 +SK하이닉스,000660,3,170000,5,-1700,-0.99,1191703,3885644,728002365,1191703,-0.99,30.67,0.16,0.16,202198569200,0.16,0.16,202198569200 +HLB,028300,4,72500,5,-5600,-7.17,1740498,7951421,131387433,1740498,-7.17,21.89,1.32,1.32,125654220500,1.32,1.32,125654220500 +KODEX 200선물인버스2X,252670,5,2470,3,0,0.00,47121363,183411776,496800000,47121363,0.00,25.69,9.48,9.48,116056878655,9.46,9.46,116056878655 +유한양행,000100,6,120500,2,800,0.67,925172,1538053,80209064,925172,0.67,60.15,1.15,1.15,113245148700,1.17,1.17,113245148700 +퓨런티어,370090,7,29850,2,4050,15.70,3154926,3017265,8516830,3154926,15.70,104.56,37.04,37.04,93397344750,36.74,36.74,93397344750 +JYP Ent.,035900,8,64000,2,4600,7.74,1315039,778075,35532492,1315039,7.74,169.01,3.70,3.70,82050288300,3.61,3.61,82050288300 +KODEX 레버리지,122630,9,14760,2,40,0.27,5490158,23598220,161650000,5490158,0.27,23.27,3.40,3.40,81133103225,3.40,3.40,81133103225 +KODEX 코스닥150레버리지,233740,10,7465,5,-220,-2.86,10242890,36754028,188700000,10242890,-2.86,27.87,5.43,5.43,77235299745,5.48,5.48,77235299745 +알테오젠,196170,11,403000,5,-4500,-1.10,187624,870924,53318828,187624,-1.10,21.54,0.35,0.35,76466786500,0.36,0.36,76466786500 +한화오션,042660,12,37450,5,-650,-1.71,2004911,8969896,306413394,2004911,-1.71,22.35,0.65,0.65,76107716650,0.66,0.66,76107716650 +두산에너빌리티,034020,13,21850,2,300,1.39,3351383,7772892,640561146,3351383,1.39,43.12,0.52,0.52,73790962500,0.53,0.53,73790962500 +사이냅소프트,466410,14,20300,5,-4200,-17.14,3181232,0,5037023,3181232,-17.14,0.00,63.16,63.16,67279109640,65.80,65.80,67279109640 +NAVER,035420,15,193200,2,2400,1.26,343048,760104,160784508,343048,1.26,45.13,0.21,0.21,66172643100,0.21,0.21,66172643100 +비에이치아이,083650,16,17080,2,950,5.89,3720101,10471482,30944375,3720101,5.89,35.53,12.02,12.02,62706472400,11.86,11.86,62706472400 +에스오에스랩,464080,17,7930,2,410,5.45,7521392,5734006,17681830,7521392,5.45,131.17,42.54,42.54,60976072450,43.49,43.49,60976072450 +에스와이스틸텍,365330,18,7870,5,-410,-4.95,6941371,18240692,30610000,6941371,-4.95,38.05,22.68,22.68,56995873300,23.66,23.66,56995873300 +KODEX 코스닥150선물인버스,251340,19,4000,2,60,1.52,14042610,49573112,68500000,14042610,1.52,28.33,20.50,20.50,55903675915,20.40,20.40,55903675915 +AP위성,211270,20,16240,2,1030,6.77,3274110,896769,15082304,3274110,6.77,365.10,21.71,21.71,53881117490,22.00,22.00,53881117490 +뷰노,338220,21,29250,2,2850,10.80,1656925,784376,13888217,1656925,10.80,211.24,11.93,11.93,50153002100,12.35,12.35,50153002100 +KODEX 200,069500,22,32880,2,50,0.15,1509009,5891926,167100000,1509009,0.15,25.61,0.90,0.90,49638761510,0.90,0.90,49638761510 +한화에어로스페이스,012450,23,380500,5,-12000,-3.06,113875,264313,45581161,113875,-3.06,43.08,0.25,0.25,43855853500,0.25,0.25,43855853500 +펩트론,087010,24,125000,5,-700,-0.56,338107,1486597,20657350,338107,-0.56,22.74,1.64,1.64,43298836500,1.68,1.68,43298836500 +휴림로봇,090710,25,1629,2,125,8.31,25880948,7983987,109623165,25880948,8.31,324.16,23.61,23.61,42968865161,24.06,24.06,42968865161 +삼성SDI,006400,26,253500,5,-9000,-3.43,159577,522947,68764530,159577,-3.43,30.51,0.23,0.23,40896717500,0.23,0.23,40896717500 +한화시스템,272210,27,28000,5,-250,-0.88,1340266,5175450,188919389,1340266,-0.88,25.90,0.71,0.71,37535607650,0.71,0.71,37535607650 +유진로봇,056080,28,7180,2,750,11.66,4996042,868140,37512152,4996042,11.66,575.49,13.32,13.32,36578743530,13.58,13.58,36578743530 +HLB제약,047920,29,22650,5,-100,-0.44,1612981,1717831,31799994,1612981,-0.44,93.90,5.07,5.07,36165515400,5.02,5.02,36165515400 +라이콤,388790,30,3935,2,185,4.93,9035649,12827614,29913930,9035649,4.93,70.44,30.21,30.21,35998274745,30.58,30.58,35998274745 diff --git a/top30/20241119/top30-tv-20241119-101002.csv b/top30/20241119/top30-tv-20241119-101002.csv new file mode 100644 index 000000000000..6c7ebb633093 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,2,300,0.53,12131967,48095232,5969782550,12131967,0.53,25.22,0.20,0.20,690249822000,0.20,0.20,690249822000 +루닛,328130,2,64600,2,3300,5.38,3603552,8851681,28942900,3603552,5.38,40.71,12.45,12.45,231626022800,12.39,12.39,231626022800 +SK하이닉스,000660,3,172800,2,1100,0.64,1362169,3885644,728002365,1362169,0.64,35.06,0.19,0.19,231451416600,0.18,0.18,231451416600 +HLB,028300,4,72200,5,-5900,-7.55,1863087,7951421,131387433,1863087,-7.55,23.43,1.42,1.42,134533073200,1.42,1.42,134533073200 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,49964480,183411776,496800000,49964480,-0.81,27.24,10.06,10.06,123042029600,10.11,10.11,123042029600 +유한양행,000100,6,120100,2,400,0.33,970363,1538053,80209064,970363,0.33,63.09,1.21,1.21,118681106200,1.23,1.23,118681106200 +퓨런티어,370090,7,28850,2,3050,11.82,3310094,3017265,8516830,3310094,11.82,109.71,38.87,38.87,97924596900,39.85,39.85,97924596900 +JYP Ent.,035900,8,64100,2,4700,7.91,1453307,778075,35532492,1453307,7.91,186.78,4.09,4.09,90876499500,3.99,3.99,90876499500 +KODEX 레버리지,122630,9,14835,2,115,0.78,6010539,23598220,161650000,6010539,0.78,25.47,3.72,3.72,88842077160,3.70,3.70,88842077160 +비에이치아이,083650,10,18090,2,1960,12.15,4892711,10471482,30944375,4892711,12.15,46.72,15.81,15.81,83389303290,14.90,14.90,83389303290 +KODEX 코스닥150레버리지,233740,11,7515,5,-170,-2.21,10848134,36754028,188700000,10848134,-2.21,29.52,5.75,5.75,81768130695,5.77,5.77,81768130695 +알테오젠,196170,12,404500,5,-3000,-0.74,199114,870924,53318828,199114,-0.74,22.86,0.37,0.37,81091248000,0.38,0.38,81091248000 +한화오션,042660,13,37450,5,-650,-1.71,2083496,8969896,306413394,2083496,-1.71,23.23,0.68,0.68,79055162650,0.69,0.69,79055162650 +두산에너빌리티,034020,14,22000,2,450,2.09,3477819,7772892,640561146,3477819,2.09,44.74,0.54,0.54,76565346550,0.54,0.54,76565346550 +NAVER,035420,15,193100,2,2300,1.21,369067,760104,160784508,369067,1.21,48.55,0.23,0.23,71193470700,0.23,0.23,71193470700 +사이냅소프트,466410,16,20600,5,-3900,-15.92,3303204,0,5037023,3303204,-15.92,0.00,65.58,65.58,69775346890,67.25,67.25,69775346890 +에스오에스랩,464080,17,7870,2,350,4.65,7616721,5734006,17681830,7616721,4.65,132.83,43.08,43.08,61728060610,44.36,44.36,61728060610 +AP위성,211270,18,16060,2,850,5.59,3630749,896769,15082304,3630749,5.59,404.87,24.07,24.07,59622232940,24.61,24.61,59622232940 +에스와이스틸텍,365330,19,7800,5,-480,-5.80,7248878,18240692,30610000,7248878,-5.80,39.74,23.68,23.68,59394213390,24.88,24.88,59394213390 +KODEX 코스닥150선물인버스,251340,20,3990,2,50,1.27,14627852,49573112,68500000,14627852,1.27,29.51,21.35,21.35,58242759350,21.31,21.31,58242759350 +KODEX 200,069500,21,32960,2,130,0.40,1634343,5891926,167100000,1634343,0.40,27.74,0.98,0.98,53766573825,0.98,0.98,53766573825 +뷰노,338220,22,29350,2,2950,11.17,1694894,784376,13888217,1694894,11.17,216.08,12.20,12.20,51259235200,12.58,12.58,51259235200 +한화에어로스페이스,012450,23,379000,5,-13500,-3.44,131857,264313,45581161,131857,-3.44,49.89,0.29,0.29,50677002500,0.29,0.29,50677002500 +알에프시스템즈,474610,24,7160,5,-1120,-13.53,6697112,0,12582063,6697112,-13.53,0.00,53.23,53.23,49062919000,54.46,54.46,49062919000 +펩트론,087010,25,124600,5,-1100,-0.88,363682,1486597,20657350,363682,-0.88,24.46,1.76,1.76,46493616200,1.81,1.81,46493616200 +휴림로봇,090710,26,1622,2,118,7.85,27093938,7983987,109623165,27093938,7.85,339.35,24.72,24.72,44952080671,25.28,25.28,44952080671 +삼성SDI,006400,27,255000,5,-7500,-2.86,168072,522947,68764530,168072,-2.86,32.14,0.24,0.24,43055148500,0.25,0.25,43055148500 +한화시스템,272210,28,27950,5,-300,-1.06,1439076,5175450,188919389,1439076,-1.06,27.81,0.76,0.76,40291861750,0.76,0.76,40291861750 +현대차,005380,29,215000,5,-2000,-0.92,181562,1115993,209416191,181562,-0.92,16.27,0.09,0.09,39285794000,0.09,0.09,39285794000 +HLB제약,047920,30,22650,5,-100,-0.44,1744292,1717831,31799994,1744292,-0.44,101.54,5.49,5.49,39127766100,5.43,5.43,39127766100 diff --git a/top30/20241119/top30-tv-20241119-102002.csv b/top30/20241119/top30-tv-20241119-102002.csv new file mode 100644 index 000000000000..3bfdef4752ff --- /dev/null +++ b/top30/20241119/top30-tv-20241119-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,2,300,0.53,12845052,48095232,5969782550,12845052,0.53,26.71,0.22,0.22,730832736600,0.21,0.21,730832736600 +SK하이닉스,000660,2,171400,5,-300,-0.17,1487793,3885644,728002365,1487793,-0.17,38.29,0.20,0.20,253019235000,0.20,0.20,253019235000 +루닛,328130,3,64100,2,2800,4.57,3703653,8851681,28942900,3703653,4.57,41.84,12.80,12.80,238079201900,12.83,12.83,238079201900 +HLB,028300,4,71700,5,-6400,-8.19,1904105,7951421,131387433,1904105,-8.19,23.95,1.45,1.45,137480331000,1.46,1.46,137480331000 +KODEX 200선물인버스2X,252670,5,2455,5,-15,-0.61,54480980,183411776,496800000,54480980,-0.61,29.70,10.97,10.97,134125529325,11.00,11.00,134125529325 +유한양행,000100,6,120400,2,700,0.58,993169,1538053,80209064,993169,0.58,64.57,1.24,1.24,121421759400,1.26,1.26,121421759400 +비에이치아이,083650,7,18200,2,2070,12.83,6562830,10471482,30944375,6562830,12.83,62.67,21.21,21.21,114090049940,20.26,20.26,114090049940 +퓨런티어,370090,8,29050,2,3250,12.60,3441234,3017265,8516830,3441234,12.60,114.05,40.41,40.41,101709810900,41.11,41.11,101709810900 +JYP Ent.,035900,9,63900,2,4500,7.58,1530702,778075,35532492,1530702,7.58,196.73,4.31,4.31,95823171700,4.22,4.22,95823171700 +KODEX 레버리지,122630,10,14840,2,120,0.82,6380688,23598220,161650000,6380688,0.82,27.04,3.95,3.95,94329840880,3.93,3.93,94329840880 +KODEX 코스닥150레버리지,233740,11,7540,5,-145,-1.89,11606871,36754028,188700000,11606871,-1.89,31.58,6.15,6.15,87481885530,6.15,6.15,87481885530 +두산에너빌리티,034020,12,22050,2,500,2.32,3886631,7772892,640561146,3886631,2.32,50.00,0.61,0.61,85584286650,0.61,0.61,85584286650 +한화오션,042660,13,37300,5,-800,-2.10,2249340,8969896,306413394,2249340,-2.10,25.08,0.73,0.73,85234272450,0.75,0.75,85234272450 +알테오젠,196170,14,404500,5,-3000,-0.74,205243,870924,53318828,205243,-0.74,23.57,0.38,0.38,83570999000,0.39,0.39,83570999000 +NAVER,035420,15,192200,2,1400,0.73,394518,760104,160784508,394518,0.73,51.90,0.25,0.25,76092973400,0.25,0.25,76092973400 +사이냅소프트,466410,16,20450,5,-4050,-16.53,3413224,0,5037023,3413224,-16.53,0.00,67.76,67.76,72054601940,69.95,69.95,72054601940 +KODEX 코스닥150선물인버스,251340,17,3980,2,40,1.02,16484686,49573112,68500000,16484686,1.02,33.25,24.07,24.07,65640772095,24.08,24.08,65640772095 +에스오에스랩,464080,18,7810,2,290,3.86,7852780,5734006,17681830,7852780,3.86,136.95,44.41,44.41,63570725870,46.03,46.03,63570725870 +AP위성,211270,19,15940,2,730,4.80,3840639,896769,15082304,3840639,4.80,428.28,25.46,25.46,62968003190,26.19,26.19,62968003190 +에스와이스틸텍,365330,20,7840,5,-440,-5.31,7389706,18240692,30610000,7389706,-5.31,40.51,24.14,24.14,60492680340,25.21,25.21,60492680340 +KODEX 200,069500,21,32965,2,135,0.41,1750458,5891926,167100000,1750458,0.41,29.71,1.05,1.05,57591777300,1.05,1.05,57591777300 +한화에어로스페이스,012450,22,381000,5,-11500,-2.93,139671,264313,45581161,139671,-2.93,52.84,0.31,0.31,53642783500,0.31,0.31,53642783500 +알에프시스템즈,474610,23,6990,5,-1290,-15.58,7313010,0,12582063,7313010,-15.58,0.00,58.12,58.12,53368137380,60.68,60.68,53368137380 +뷰노,338220,24,28900,2,2500,9.47,1753653,784376,13888217,1753653,9.47,223.57,12.63,12.63,52981268950,13.20,13.20,52981268950 +펩트론,087010,25,124200,5,-1500,-1.19,381731,1486597,20657350,381731,-1.19,25.68,1.85,1.85,48745118900,1.90,1.90,48745118900 +휴림로봇,090710,26,1620,2,116,7.71,28130228,7983987,109623165,28130228,7.71,352.33,25.66,25.66,46628159412,26.26,26.26,46628159412 +삼성SDI,006400,27,257000,5,-5500,-2.10,180022,522947,68764530,180022,-2.10,34.42,0.26,0.26,46116604500,0.26,0.26,46116604500 +현대차,005380,28,215000,5,-2000,-0.92,193801,1115993,209416191,193801,-0.92,17.37,0.09,0.09,41914382000,0.09,0.09,41914382000 +한화시스템,272210,29,27900,5,-350,-1.24,1494344,5175450,188919389,1494344,-1.24,28.87,0.79,0.79,41832446600,0.79,0.79,41832446600 +지투파워,388050,30,9730,2,530,5.76,4199913,3278536,18709437,4199913,5.76,128.10,22.45,22.45,41281157720,22.68,22.68,41281157720 diff --git a/top30/20241119/top30-tv-20241119-103002.csv b/top30/20241119/top30-tv-20241119-103002.csv new file mode 100644 index 000000000000..fdf54a2aa796 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,200,0.35,13738067,48095232,5969782550,13738067,0.35,28.56,0.23,0.23,781575327900,0.23,0.23,781575327900 +SK하이닉스,000660,2,171500,5,-200,-0.12,1595111,3885644,728002365,1595111,-0.12,41.05,0.22,0.22,271404806600,0.22,0.22,271404806600 +루닛,328130,3,65500,2,4200,6.85,3946428,8851681,28942900,3946428,6.85,44.58,13.64,13.64,253909111800,13.39,13.39,253909111800 +KODEX 200선물인버스2X,252670,4,2465,5,-5,-0.20,59384684,183411776,496800000,59384684,-0.20,32.38,11.95,11.95,146198522360,11.94,11.94,146198522360 +HLB,028300,5,71200,5,-6900,-8.83,1965663,7951421,131387433,1965663,-8.83,24.72,1.50,1.50,141876822300,1.52,1.52,141876822300 +비에이치아이,083650,6,18700,2,2570,15.93,7474475,10471482,30944375,7474475,15.93,71.38,24.15,24.15,130881774790,22.62,22.62,130881774790 +유한양행,000100,7,120300,2,600,0.50,1021679,1538053,80209064,1021679,0.50,66.43,1.27,1.27,124849260300,1.29,1.29,124849260300 +퓨런티어,370090,8,28950,2,3150,12.21,3492137,3017265,8516830,3492137,12.21,115.74,41.00,41.00,103188758700,41.85,41.85,103188758700 +KODEX 레버리지,122630,9,14785,2,65,0.44,6739147,23598220,161650000,6739147,0.44,28.56,4.17,4.17,99631633550,4.17,4.17,99631633550 +JYP Ent.,035900,10,63500,2,4100,6.90,1577341,778075,35532492,1577341,6.90,202.72,4.44,4.44,98797718600,4.38,4.38,98797718600 +KODEX 코스닥150레버리지,233740,11,7500,5,-185,-2.41,12243302,36754028,188700000,12243302,-2.41,33.31,6.49,6.49,92266651070,6.52,6.52,92266651070 +두산에너빌리티,034020,12,22100,2,550,2.55,4124060,7772892,640561146,4124060,2.55,53.06,0.64,0.64,90814491950,0.64,0.64,90814491950 +한화오션,042660,13,37550,5,-550,-1.44,2395405,8969896,306413394,2395405,-1.44,26.70,0.78,0.78,90729575550,0.79,0.79,90729575550 +알테오젠,196170,14,403000,5,-4500,-1.10,216479,870924,53318828,216479,-1.10,24.86,0.41,0.41,88102681500,0.41,0.41,88102681500 +NAVER,035420,15,191800,2,1000,0.52,422303,760104,160784508,422303,0.52,55.56,0.26,0.26,81425111100,0.26,0.26,81425111100 +사이냅소프트,466410,16,21350,5,-3150,-12.86,3639010,0,5037023,3639010,-12.86,0.00,72.25,72.25,76851319140,71.46,71.46,76851319140 +KODEX 코스닥150선물인버스,251340,17,3990,2,50,1.27,17400047,49573112,68500000,17400047,1.27,35.10,25.40,25.40,69291357635,25.35,25.35,69291357635 +AP위성,211270,18,15750,2,540,3.55,3978151,896769,15082304,3978151,3.55,443.61,26.38,26.38,65139447900,27.42,27.42,65139447900 +에스오에스랩,464080,19,7830,2,310,4.12,7920402,5734006,17681830,7920402,4.12,138.13,44.79,44.79,64099276130,46.30,46.30,64099276130 +에스와이스틸텍,365330,20,7910,5,-370,-4.47,7513505,18240692,30610000,7513505,-4.47,41.19,24.55,24.55,61466719940,25.39,25.39,61466719940 +KODEX 200,069500,21,32900,2,70,0.21,1865575,5891926,167100000,1865575,0.21,31.66,1.12,1.12,61379935135,1.12,1.12,61379935135 +알에프시스템즈,474610,22,7260,5,-1020,-12.32,8024567,0,12582063,8024567,-12.32,0.00,63.78,63.78,58498935470,64.04,64.04,58498935470 +한화에어로스페이스,012450,23,380000,5,-12500,-3.18,147361,264313,45581161,147361,-3.18,55.75,0.32,0.32,56569844500,0.33,0.33,56569844500 +펩트론,087010,24,122200,5,-3500,-2.78,436709,1486597,20657350,436709,-2.78,29.38,2.11,2.11,55509420000,2.20,2.20,55509420000 +뷰노,338220,25,29400,2,3000,11.36,1792941,784376,13888217,1792941,11.36,228.58,12.91,12.91,54130850700,13.26,13.26,54130850700 +현대차,005380,26,214000,5,-3000,-1.38,225968,1115993,209416191,225968,-1.38,20.25,0.11,0.11,48793270000,0.11,0.11,48793270000 +삼성SDI,006400,27,256000,5,-6500,-2.48,189242,522947,68764530,189242,-2.48,36.19,0.28,0.28,48473361000,0.28,0.28,48473361000 +휴림로봇,090710,28,1623,2,119,7.91,29052566,7983987,109623165,29052566,7.91,363.89,26.50,26.50,48110913961,27.04,27.04,48110913961 +로보티즈,108490,29,19900,2,2700,15.70,2145739,35001,13053665,2145739,15.70,6130.51,16.44,16.44,43831918850,16.87,16.87,43831918850 +한화시스템,272210,30,28000,5,-250,-0.88,1557234,5175450,188919389,1557234,-0.88,30.09,0.82,0.82,43594339300,0.82,0.82,43594339300 diff --git a/top30/20241119/top30-tv-20241119-104001.csv b/top30/20241119/top30-tv-20241119-104001.csv new file mode 100644 index 000000000000..bf66f1b701b9 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,200,0.35,14226616,48095232,5969782550,14226616,0.35,29.58,0.24,0.24,809373910500,0.24,0.24,809373910500 +SK하이닉스,000660,2,171300,5,-400,-0.23,1675749,3885644,728002365,1675749,-0.23,43.13,0.23,0.23,285252403300,0.23,0.23,285252403300 +루닛,328130,3,65000,2,3700,6.04,4027072,8851681,28942900,4027072,6.04,45.49,13.91,13.91,259165338400,13.78,13.78,259165338400 +KODEX 200선물인버스2X,252670,4,2460,5,-10,-0.40,62259032,183411776,496800000,62259032,-0.40,33.94,12.53,12.53,153265562815,12.54,12.54,153265562815 +비에이치아이,083650,5,18810,2,2680,16.62,8519302,10471482,30944375,8519302,16.62,81.36,27.53,27.53,150587431060,25.87,25.87,150587431060 +HLB,028300,6,71600,5,-6500,-8.32,1990177,7951421,131387433,1990177,-8.32,25.03,1.51,1.51,143629408600,1.53,1.53,143629408600 +유한양행,000100,7,120100,2,400,0.33,1034927,1538053,80209064,1034927,0.33,67.29,1.29,1.29,126441324800,1.31,1.31,126441324800 +KODEX 레버리지,122630,8,14810,2,90,0.61,7103422,23598220,161650000,7103422,0.61,30.10,4.39,4.39,105024339110,4.39,4.39,105024339110 +퓨런티어,370090,9,28950,2,3150,12.21,3543134,3017265,8516830,3543134,12.21,117.43,41.60,41.60,104662012050,42.45,42.45,104662012050 +JYP Ent.,035900,10,63600,2,4200,7.07,1631994,778075,35532492,1631994,7.07,209.75,4.59,4.59,102261211200,4.53,4.53,102261211200 +알테오젠,196170,11,400000,5,-7500,-1.84,244768,870924,53318828,244768,-1.84,28.10,0.46,0.46,99459032000,0.47,0.47,99459032000 +KODEX 코스닥150레버리지,233740,12,7500,5,-185,-2.41,12554670,36754028,188700000,12554670,-2.41,34.16,6.65,6.65,94602915075,6.68,6.68,94602915075 +두산에너빌리티,034020,13,22100,2,550,2.55,4255825,7772892,640561146,4255825,2.55,54.75,0.66,0.66,93725868950,0.66,0.66,93725868950 +한화오션,042660,14,37750,5,-350,-0.92,2473671,8969896,306413394,2473671,-0.92,27.58,0.81,0.81,93673354750,0.81,0.81,93673354750 +NAVER,035420,15,192900,2,2100,1.10,437613,760104,160784508,437613,1.10,57.57,0.27,0.27,84368215800,0.27,0.27,84368215800 +사이냅소프트,466410,16,20950,5,-3550,-14.49,3730107,0,5037023,3730107,-14.49,0.00,74.05,74.05,78785401290,74.66,74.66,78785401290 +KODEX 코스닥150선물인버스,251340,17,3995,2,55,1.40,17654046,49573112,68500000,17654046,1.40,35.61,25.77,25.77,70305209425,25.69,25.69,70305209425 +AP위성,211270,18,15710,2,500,3.29,4079693,896769,15082304,4079693,3.29,454.93,27.05,27.05,66731450690,28.16,28.16,66731450690 +에스오에스랩,464080,19,7890,2,370,4.92,8203346,5734006,17681830,8203346,4.92,143.06,46.39,46.39,66337989040,47.55,47.55,66337989040 +KODEX 200,069500,20,32940,2,110,0.34,2012678,5891926,167100000,2012678,0.34,34.16,1.20,1.20,66222221170,1.20,1.20,66222221170 +알에프시스템즈,474610,21,6620,5,-1660,-20.05,8736827,0,12582063,8736827,-20.05,0.00,69.44,69.44,63388779700,76.10,76.10,63388779700 +에스와이스틸텍,365330,22,7990,5,-290,-3.50,7734875,18240692,30610000,7734875,-3.50,42.40,25.27,25.27,63225775600,25.85,25.85,63225775600 +펩트론,087010,23,121800,5,-3900,-3.10,469056,1486597,20657350,469056,-3.10,31.55,2.27,2.27,59455807000,2.36,2.36,59455807000 +한화에어로스페이스,012450,24,381500,5,-11000,-2.80,153663,264313,45581161,153663,-2.80,58.14,0.34,0.34,58964670000,0.34,0.34,58964670000 +뷰노,338220,25,29250,2,2850,10.80,1808847,784376,13888217,1808847,10.80,230.61,13.02,13.02,54596567750,13.44,13.44,54596567750 +현대차,005380,26,214000,5,-3000,-1.38,232959,1115993,209416191,232959,-1.38,20.87,0.11,0.11,50291447500,0.11,0.11,50291447500 +삼성SDI,006400,27,256500,5,-6000,-2.29,193470,522947,68764530,193470,-2.29,37.00,0.28,0.28,49555461000,0.28,0.28,49555461000 +휴림로봇,090710,28,1620,2,116,7.71,29396520,7983987,109623165,29396520,7.71,368.19,26.82,26.82,48667188407,27.40,27.40,48667188407 +한화시스템,272210,29,28300,2,50,0.18,1643971,5175450,188919389,1643971,0.18,31.76,0.87,0.87,46035303900,0.86,0.86,46035303900 +로보티즈,108490,30,19780,2,2580,15.00,2224836,35001,13053665,2224836,15.00,6356.49,17.04,17.04,45393173320,17.58,17.58,45393173320 diff --git a/top30/20241119/top30-tv-20241119-105002.csv b/top30/20241119/top30-tv-20241119-105002.csv new file mode 100644 index 000000000000..4be3762b84b4 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,200,0.35,14743177,48095232,5969782550,14743177,0.35,30.65,0.25,0.25,838716973900,0.25,0.25,838716973900 +SK하이닉스,000660,2,170900,5,-800,-0.47,1748834,3885644,728002365,1748834,-0.47,45.01,0.24,0.24,297738025800,0.24,0.24,297738025800 +루닛,328130,3,64700,2,3400,5.55,4124353,8851681,28942900,4124353,5.55,46.59,14.25,14.25,265445673100,14.18,14.18,265445673100 +비에이치아이,083650,4,18540,2,2410,14.94,9190930,10471482,30944375,9190930,14.94,87.77,29.70,29.70,163096583780,28.43,28.43,163096583780 +KODEX 200선물인버스2X,252670,5,2460,5,-10,-0.40,63424095,183411776,496800000,63424095,-0.40,34.58,12.77,12.77,156131508575,12.78,12.78,156131508575 +HLB,028300,6,71300,5,-6800,-8.71,2012808,7951421,131387433,2012808,-8.71,25.31,1.53,1.53,145245121500,1.55,1.55,145245121500 +유한양행,000100,7,119700,3,0,0.00,1071037,1538053,80209064,1071037,0.00,69.64,1.34,1.34,130768989600,1.36,1.36,130768989600 +알테오젠,196170,8,396500,5,-11000,-2.70,299963,870924,53318828,299963,-2.70,34.44,0.56,0.56,121439506000,0.57,0.57,121439506000 +KODEX 레버리지,122630,9,14815,2,95,0.65,7214334,23598220,161650000,7214334,0.65,30.57,4.46,4.46,106665982880,4.45,4.45,106665982880 +퓨런티어,370090,10,29000,2,3200,12.40,3564364,3017265,8516830,3564364,12.40,118.13,41.85,41.85,105277706200,42.62,42.62,105277706200 +JYP Ent.,035900,11,63600,2,4200,7.07,1666067,778075,35532492,1666067,7.07,214.13,4.69,4.69,104431041900,4.62,4.62,104431041900 +KODEX 코스닥150레버리지,233740,12,7480,5,-205,-2.67,13215654,36754028,188700000,13215654,-2.67,35.96,7.00,7.00,99548099430,7.05,7.05,99548099430 +두산에너빌리티,034020,13,22050,2,500,2.32,4509925,7772892,640561146,4509925,2.32,58.02,0.70,0.70,99334336000,0.70,0.70,99334336000 +한화오션,042660,14,37750,5,-350,-0.92,2555080,8969896,306413394,2555080,-0.92,28.49,0.83,0.83,96742568800,0.84,0.84,96742568800 +NAVER,035420,15,192400,2,1600,0.84,452359,760104,160784508,452359,0.84,59.51,0.28,0.28,87208078500,0.28,0.28,87208078500 +사이냅소프트,466410,16,20850,5,-3650,-14.90,3784939,0,5037023,3784939,-14.90,0.00,75.14,75.14,79929788340,76.11,76.11,79929788340 +KODEX 코스닥150선물인버스,251340,17,4000,2,60,1.52,18075085,49573112,68500000,18075085,1.52,36.46,26.39,26.39,71988495025,26.27,26.27,71988495025 +AP위성,211270,18,15830,2,620,4.08,4174653,896769,15082304,4174653,4.08,465.52,27.68,27.68,68234928260,28.58,28.58,68234928260 +KODEX 200,069500,19,32940,2,110,0.34,2070147,5891926,167100000,2070147,0.34,35.14,1.24,1.24,68114013810,1.24,1.24,68114013810 +에스오에스랩,464080,20,7950,2,430,5.72,8357288,5734006,17681830,8357288,5.72,145.75,47.26,47.26,67560832760,48.06,48.06,67560832760 +펩트론,087010,21,119500,5,-6200,-4.93,528837,1486597,20657350,528837,-4.93,35.57,2.56,2.56,66674116000,2.70,2.70,66674116000 +알에프시스템즈,474610,22,6790,5,-1490,-18.00,9154090,0,12582063,9154090,-18.00,0.00,72.76,72.76,66183986930,77.47,77.47,66183986930 +에스와이스틸텍,365330,23,8020,5,-260,-3.14,7973587,18240692,30610000,7973587,-3.14,43.71,26.05,26.05,65137734990,26.53,26.53,65137734990 +한화에어로스페이스,012450,24,383500,5,-9000,-2.29,164678,264313,45581161,164678,-2.29,62.30,0.36,0.36,63179441000,0.36,0.36,63179441000 +뷰노,338220,25,29250,2,2850,10.80,1825571,784376,13888217,1825571,10.80,232.74,13.14,13.14,55084199750,13.56,13.56,55084199750 +루미르,474170,26,13040,2,1380,11.84,4212661,5097940,17154696,4212661,11.84,82.63,24.56,24.56,53322979230,23.84,23.84,53322979230 +현대차,005380,27,214000,5,-3000,-1.38,244254,1115993,209416191,244254,-1.38,21.89,0.12,0.12,52716892500,0.12,0.12,52716892500 +삼성SDI,006400,28,255500,5,-7000,-2.67,198351,522947,68764530,198351,-2.67,37.93,0.29,0.29,50805348000,0.29,0.29,50805348000 +휴림로봇,090710,29,1623,2,119,7.91,29710478,7983987,109623165,29710478,7.91,372.13,27.10,27.10,49174826634,27.64,27.64,49174826634 +한화시스템,272210,30,28350,2,100,0.35,1754520,5175450,188919389,1754520,0.35,33.90,0.93,0.93,49167075050,0.92,0.92,49167075050 diff --git a/top30/20241119/top30-tv-20241119-110002.csv b/top30/20241119/top30-tv-20241119-110002.csv new file mode 100644 index 000000000000..e45e16dbd4a9 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56700,3,0,0.00,15267970,48095232,5969782550,15267970,0.00,31.75,0.26,0.26,868556566000,0.26,0.26,868556566000 +SK하이닉스,000660,2,171000,5,-700,-0.41,1801156,3885644,728002365,1801156,-0.41,46.35,0.25,0.25,306689507700,0.25,0.25,306689507700 +루닛,328130,3,65300,2,4000,6.53,4192440,8851681,28942900,4192440,6.53,47.36,14.49,14.49,269855277100,14.28,14.28,269855277100 +비에이치아이,083650,4,18430,2,2300,14.26,9490534,10471482,30944375,9490534,14.26,90.63,30.67,30.67,168650666250,29.57,29.57,168650666250 +KODEX 200선물인버스2X,252670,5,2460,5,-10,-0.40,67261573,183411776,496800000,67261573,-0.40,36.67,13.54,13.54,165542401230,13.55,13.55,165542401230 +HLB,028300,6,71300,5,-6800,-8.71,2037615,7951421,131387433,2037615,-8.71,25.63,1.55,1.55,147014340400,1.57,1.57,147014340400 +알테오젠,196170,7,393500,5,-14000,-3.44,347179,870924,53318828,347179,-3.44,39.86,0.65,0.65,140074950000,0.67,0.67,140074950000 +유한양행,000100,8,119700,3,0,0.00,1101871,1538053,80209064,1101871,0.00,71.64,1.37,1.37,134457240400,1.40,1.40,134457240400 +KODEX 레버리지,122630,9,14815,2,95,0.65,7714092,23598220,161650000,7714092,0.65,32.69,4.77,4.77,114080355070,4.76,4.76,114080355070 +KODEX 코스닥150레버리지,233740,10,7450,5,-235,-3.06,14152041,36754028,188700000,14152041,-3.06,38.50,7.50,7.50,106541390440,7.58,7.58,106541390440 +퓨런티어,370090,11,29150,2,3350,12.98,3598414,3017265,8516830,3598414,12.98,119.26,42.25,42.25,106262615450,42.80,42.80,106262615450 +JYP Ent.,035900,12,63700,2,4300,7.24,1693288,778075,35532492,1693288,7.24,217.63,4.77,4.77,106164729300,4.69,4.69,106164729300 +두산에너빌리티,034020,13,22000,2,450,2.09,4588857,7772892,640561146,4588857,2.09,59.04,0.72,0.72,101072055050,0.72,0.72,101072055050 +한화오션,042660,14,37550,5,-550,-1.44,2602730,8969896,306413394,2602730,-1.44,29.02,0.85,0.85,98533961450,0.86,0.86,98533961450 +NAVER,035420,15,192200,2,1400,0.73,463715,760104,160784508,463715,0.73,61.01,0.29,0.29,89392037500,0.29,0.29,89392037500 +사이냅소프트,466410,16,20900,5,-3600,-14.69,3813832,0,5037023,3813832,-14.69,0.00,75.72,75.72,80533500790,76.50,76.50,80533500790 +KODEX 코스닥150선물인버스,251340,17,4005,2,65,1.65,18808459,49573112,68500000,18808459,1.65,37.94,27.46,27.46,74923085685,27.31,27.31,74923085685 +펩트론,087010,18,119600,5,-6100,-4.85,568021,1486597,20657350,568021,-4.85,38.21,2.75,2.75,71364964900,2.89,2.89,71364964900 +KODEX 200,069500,19,32935,2,105,0.32,2117538,5891926,167100000,2117538,0.32,35.94,1.27,1.27,69676212600,1.27,1.27,69676212600 +AP위성,211270,20,15790,2,580,3.81,4219232,896769,15082304,4219232,3.81,470.49,27.97,27.97,68941108210,28.95,28.95,68941108210 +에스오에스랩,464080,21,7930,2,410,5.45,8449318,5734006,17681830,8449318,5.45,147.35,47.79,47.79,68292854710,48.71,48.71,68292854710 +알에프시스템즈,474610,22,6890,5,-1390,-16.79,9411662,0,12582063,9411662,-16.79,0.00,74.80,74.80,67941985300,78.37,78.37,67941985300 +에스와이스틸텍,365330,23,8060,5,-220,-2.66,8112995,18240692,30610000,8112995,-2.66,44.48,26.50,26.50,66259774950,26.86,26.86,66259774950 +한화에어로스페이스,012450,24,382500,5,-10000,-2.55,167392,264313,45581161,167392,-2.55,63.33,0.37,0.37,64218755000,0.37,0.37,64218755000 +루미르,474170,25,12700,2,1040,8.92,4818300,5097940,17154696,4818300,8.92,94.51,28.09,28.09,61109463560,28.05,28.05,61109463560 +뷰노,338220,26,29300,2,2900,10.98,1837692,784376,13888217,1837692,10.98,234.29,13.23,13.23,55439538450,13.62,13.62,55439538450 +현대차,005380,27,214500,5,-2500,-1.15,252091,1115993,209416191,252091,-1.15,22.59,0.12,0.12,54399327500,0.12,0.12,54399327500 +삼성SDI,006400,28,255500,5,-7000,-2.67,202710,522947,68764530,202710,-2.67,38.76,0.29,0.29,51920362500,0.30,0.30,51920362500 +한화시스템,272210,29,28200,5,-50,-0.18,1812580,5175450,188919389,1812580,-0.18,35.02,0.96,0.96,50808615550,0.95,0.95,50808615550 +와이제이링크,209640,30,15210,2,1210,8.64,3412072,10084855,14221573,3412072,8.64,33.83,23.99,23.99,49885530830,23.06,23.06,49885530830 diff --git a/top30/20241119/top30-tv-20241119-111001.csv b/top30/20241119/top30-tv-20241119-111001.csv new file mode 100644 index 000000000000..d00261cb5fef --- /dev/null +++ b/top30/20241119/top30-tv-20241119-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,200,0.35,15706866,48095232,5969782550,15706866,0.35,32.66,0.26,0.26,893501232900,0.26,0.26,893501232900 +SK하이닉스,000660,2,170300,5,-1400,-0.82,1864502,3885644,728002365,1864502,-0.82,47.98,0.26,0.26,317500864200,0.26,0.26,317500864200 +루닛,328130,3,64600,2,3300,5.38,4265376,8851681,28942900,4265376,5.38,48.19,14.74,14.74,274579307400,14.69,14.69,274579307400 +알테오젠,196170,4,387000,5,-20500,-5.03,491217,870924,53318828,491217,-5.03,56.40,0.92,0.92,195964743500,0.95,0.95,195964743500 +KODEX 200선물인버스2X,252670,5,2455,5,-15,-0.61,70792564,183411776,496800000,70792564,-0.61,38.60,14.25,14.25,174225266270,14.28,14.28,174225266270 +비에이치아이,083650,6,18400,2,2270,14.07,9763557,10471482,30944375,9763557,14.07,93.24,31.55,31.55,173671774370,30.50,30.50,173671774370 +HLB,028300,7,71500,5,-6600,-8.45,2061260,7951421,131387433,2061260,-8.45,25.92,1.57,1.57,148701285800,1.58,1.58,148701285800 +유한양행,000100,8,118500,5,-1200,-1.00,1196810,1538053,80209064,1196810,-1.00,77.81,1.49,1.49,145753762400,1.53,1.53,145753762400 +KODEX 레버리지,122630,9,14820,2,100,0.68,8004151,23598220,161650000,8004151,0.68,33.92,4.95,4.95,118372110575,4.94,4.94,118372110575 +KODEX 코스닥150레버리지,233740,10,7435,5,-250,-3.25,15362415,36754028,188700000,15362415,-3.25,41.80,8.14,8.14,115538869295,8.24,8.24,115538869295 +JYP Ent.,035900,11,63900,2,4500,7.58,1733870,778075,35532492,1733870,7.58,222.84,4.88,4.88,108755249200,4.79,4.79,108755249200 +퓨런티어,370090,12,28650,2,2850,11.05,3628714,3017265,8516830,3628714,11.05,120.27,42.61,42.61,107137891900,43.91,43.91,107137891900 +두산에너빌리티,034020,13,22050,2,500,2.32,4698552,7772892,640561146,4698552,2.32,60.45,0.73,0.73,103486108550,0.73,0.73,103486108550 +한화오션,042660,14,37350,5,-750,-1.97,2676450,8969896,306413394,2676450,-1.97,29.84,0.87,0.87,101294938000,0.89,0.89,101294938000 +NAVER,035420,15,192400,2,1600,0.84,475149,760104,160784508,475149,0.84,62.51,0.30,0.30,91591002200,0.30,0.30,91591002200 +사이냅소프트,466410,16,21050,5,-3450,-14.08,3861135,0,5037023,3861135,-14.08,0.00,76.66,76.66,81531182540,76.89,76.89,81531182540 +펩트론,087010,17,116900,5,-8800,-7.00,644237,1486597,20657350,644237,-7.00,43.34,3.12,3.12,80333182900,3.33,3.33,80333182900 +KODEX 코스닥150선물인버스,251340,18,4010,2,70,1.78,19744244,49573112,68500000,19744244,1.78,39.83,28.82,28.82,78677681975,28.64,28.64,78677681975 +알에프시스템즈,474610,19,7340,5,-940,-11.35,10149694,0,12582063,10149694,-11.35,0.00,80.67,80.67,73233887880,79.30,79.30,73233887880 +KODEX 200,069500,20,32935,2,105,0.32,2167627,5891926,167100000,2167627,0.32,36.79,1.30,1.30,71324806415,1.30,1.30,71324806415 +AP위성,211270,21,15710,2,500,3.29,4260265,896769,15082304,4260265,3.29,475.07,28.25,28.25,69586176380,29.37,29.37,69586176380 +에스와이스틸텍,365330,22,8130,5,-150,-1.81,8506352,18240692,30610000,8506352,-1.81,46.63,27.79,27.79,69459996270,27.91,27.91,69459996270 +에스오에스랩,464080,23,7930,2,410,5.45,8537193,5734006,17681830,8537193,5.45,148.89,48.28,48.28,68990851930,49.20,49.20,68990851930 +루미르,474170,24,12440,2,780,6.69,5255350,5097940,17154696,5255350,6.69,103.09,30.64,30.64,66597345180,31.21,31.21,66597345180 +한화에어로스페이스,012450,25,382000,5,-10500,-2.68,170690,264313,45581161,170690,-2.68,64.58,0.37,0.37,65479728000,0.38,0.38,65479728000 +리가켐바이오,141080,26,108600,5,-4600,-4.06,529880,1320566,36610338,529880,-4.06,40.13,1.45,1.45,59665699300,1.50,1.50,59665699300 +현대차,005380,27,215000,5,-2000,-0.92,259857,1115993,209416191,259857,-0.92,23.28,0.12,0.12,56066609000,0.12,0.12,56066609000 +와이제이링크,209640,28,14830,2,830,5.93,3815009,10084855,14221573,3815009,5.93,37.83,26.83,26.83,55911945350,26.51,26.51,55911945350 +뷰노,338220,29,29200,2,2800,10.61,1851910,784376,13888217,1851910,10.61,236.10,13.33,13.33,55855347100,13.77,13.77,55855347100 +삼성SDI,006400,30,257000,5,-5500,-2.10,210860,522947,68764530,210860,-2.10,40.32,0.31,0.31,54008843500,0.31,0.31,54008843500 diff --git a/top30/20241119/top30-tv-20241119-112001.csv b/top30/20241119/top30-tv-20241119-112001.csv new file mode 100644 index 000000000000..b09c8afaa4e5 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,2,300,0.53,16016026,48095232,5969782550,16016026,0.53,33.30,0.27,0.27,911104859400,0.27,0.27,911104859400 +SK하이닉스,000660,2,170600,5,-1100,-0.64,1929003,3885644,728002365,1929003,-0.64,49.64,0.26,0.26,328496132600,0.26,0.26,328496132600 +루닛,328130,3,65400,2,4100,6.69,4325355,8851681,28942900,4325355,6.69,48.86,14.94,14.94,278484866000,14.71,14.71,278484866000 +알테오젠,196170,4,384500,5,-23000,-5.64,536024,870924,53318828,536024,-5.64,61.55,1.01,1.01,213338395000,1.04,1.04,213338395000 +비에이치아이,083650,5,18590,2,2460,15.25,10061293,10471482,30944375,10061293,15.25,96.08,32.51,32.51,179164566550,31.15,31.15,179164566550 +KODEX 200선물인버스2X,252670,6,2450,5,-20,-0.81,72712431,183411776,496800000,72712431,-0.81,39.64,14.64,14.64,178938296860,14.70,14.70,178938296860 +유한양행,000100,7,117700,5,-2000,-1.67,1285232,1538053,80209064,1285232,-1.67,83.56,1.60,1.60,156183436500,1.65,1.65,156183436500 +HLB,028300,8,71300,5,-6800,-8.71,2080175,7951421,131387433,2080175,-8.71,26.16,1.58,1.58,150048460600,1.60,1.60,150048460600 +KODEX 레버리지,122630,9,14835,2,115,0.78,8265694,23598220,161650000,8265694,0.78,35.03,5.11,5.11,122251558255,5.10,5.10,122251558255 +KODEX 코스닥150레버리지,233740,10,7425,5,-260,-3.38,16076364,36754028,188700000,16076364,-3.38,43.74,8.52,8.52,120843359240,8.62,8.62,120843359240 +JYP Ent.,035900,11,63800,2,4400,7.41,1773836,778075,35532492,1773836,7.41,227.98,4.99,4.99,111307211500,4.91,4.91,111307211500 +퓨런티어,370090,12,28650,2,2850,11.05,3652016,3017265,8516830,3652016,11.05,121.04,42.88,42.88,107806775750,44.18,44.18,107806775750 +두산에너빌리티,034020,13,22100,2,550,2.55,4835258,7772892,640561146,4835258,2.55,62.21,0.75,0.75,106495774550,0.75,0.75,106495774550 +한화오션,042660,14,37800,5,-300,-0.79,2778269,8969896,306413394,2778269,-0.79,30.97,0.91,0.91,105123360550,0.91,0.91,105123360550 +NAVER,035420,15,192300,2,1500,0.79,482421,760104,160784508,482421,0.79,63.47,0.30,0.30,92989903100,0.30,0.30,92989903100 +펩트론,087010,16,116900,5,-8800,-7.00,679042,1486597,20657350,679042,-7.00,45.68,3.29,3.29,84411202500,3.50,3.50,84411202500 +사이냅소프트,466410,17,21000,5,-3500,-14.29,3902992,0,5037023,3902992,-14.29,0.00,77.49,77.49,82418147990,77.92,77.92,82418147990 +알에프시스템즈,474610,18,7400,5,-880,-10.63,11220239,0,12582063,11220239,-10.63,0.00,89.18,89.18,81299456770,87.32,87.32,81299456770 +KODEX 코스닥150선물인버스,251340,19,4010,2,70,1.78,20130639,49573112,68500000,20130639,1.78,40.61,29.39,29.39,80227381715,29.21,29.21,80227381715 +KODEX 200,069500,20,32960,2,130,0.40,2225557,5891926,167100000,2225557,0.40,37.77,1.33,1.33,73233746785,1.33,1.33,73233746785 +에스와이스틸텍,365330,21,8030,5,-250,-3.02,8703168,18240692,30610000,8703168,-3.02,47.71,28.43,28.43,71058643760,28.91,28.91,71058643760 +AP위성,211270,22,15640,2,430,2.83,4286465,896769,15082304,4286465,2.83,477.99,28.42,28.42,69997323070,29.67,29.67,69997323070 +에스오에스랩,464080,23,7910,2,390,5.19,8576440,5734006,17681830,8576440,5.19,149.57,48.50,48.50,69301323950,49.55,49.55,69301323950 +루미르,474170,24,12360,2,700,6.00,5449728,5097940,17154696,5449728,6.00,106.90,31.77,31.77,69012857010,32.55,32.55,69012857010 +한화에어로스페이스,012450,25,382500,5,-10000,-2.55,173667,264313,45581161,173667,-2.55,65.71,0.38,0.38,66618032500,0.38,0.38,66618032500 +리가켐바이오,141080,26,108000,5,-5200,-4.59,585569,1320566,36610338,585569,-4.59,44.34,1.60,1.60,65703848200,1.66,1.66,65703848200 +와이제이링크,209640,27,14760,2,760,5.43,4057283,10084855,14221573,4057283,5.43,40.23,28.53,28.53,59503296910,28.35,28.35,59503296910 +현대차,005380,28,215000,5,-2000,-0.92,264434,1115993,209416191,264434,-0.92,23.69,0.13,0.13,57050813500,0.13,0.13,57050813500 +뷰노,338220,29,29250,2,2850,10.80,1865143,784376,13888217,1865143,10.80,237.79,13.43,13.43,56241665550,13.84,13.84,56241665550 +삼성SDI,006400,30,258000,5,-4500,-1.71,215573,522947,68764530,215573,-1.71,41.22,0.31,0.31,55221250500,0.31,0.31,55221250500 diff --git a/top30/20241119/top30-tv-20241119-113002.csv b/top30/20241119/top30-tv-20241119-113002.csv new file mode 100644 index 000000000000..59c0d081b7d6 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,2,300,0.53,16718530,48095232,5969782550,16718530,0.53,34.76,0.28,0.28,951092656300,0.28,0.28,951092656300 +SK하이닉스,000660,2,169900,5,-1800,-1.05,2007409,3885644,728002365,2007409,-1.05,51.66,0.28,0.28,341846025600,0.28,0.28,341846025600 +루닛,328130,3,65500,2,4200,6.85,4450222,8851681,28942900,4450222,6.85,50.28,15.38,15.38,286669130900,15.12,15.12,286669130900 +알테오젠,196170,4,380500,5,-27000,-6.63,628453,870924,53318828,628453,-6.63,72.16,1.18,1.18,248586051000,1.23,1.23,248586051000 +비에이치아이,083650,5,18290,2,2160,13.39,10355628,10471482,30944375,10355628,13.39,98.89,33.47,33.47,184574788290,32.61,32.61,184574788290 +KODEX 200선물인버스2X,252670,6,2455,5,-15,-0.61,73324240,183411776,496800000,73324240,-0.61,39.98,14.76,14.76,180440257180,14.79,14.79,180440257180 +유한양행,000100,7,117200,5,-2500,-2.09,1353178,1538053,80209064,1353178,-2.09,87.98,1.69,1.69,164154278600,1.75,1.75,164154278600 +HLB,028300,8,71500,5,-6600,-8.45,2092703,7951421,131387433,2092703,-8.45,26.32,1.59,1.59,150942124100,1.61,1.61,150942124100 +KODEX 코스닥150레버리지,233740,9,7405,5,-280,-3.64,17037237,36754028,188700000,17037237,-3.64,46.35,9.03,9.03,127963648655,9.16,9.16,127963648655 +KODEX 레버리지,122630,10,14820,2,100,0.68,8405343,23598220,161650000,8405343,0.68,35.62,5.20,5.20,124321642845,5.19,5.19,124321642845 +JYP Ent.,035900,11,63700,2,4300,7.24,1800507,778075,35532492,1800507,7.24,231.41,5.07,5.07,113007114400,4.99,4.99,113007114400 +두산에너빌리티,034020,12,22000,2,450,2.09,4957537,7772892,640561146,4957537,2.09,63.78,0.77,0.77,109192888550,0.77,0.77,109192888550 +퓨런티어,370090,13,28300,2,2500,9.69,3694969,3017265,8516830,3694969,9.69,122.46,43.38,43.38,109029799900,45.24,45.24,109029799900 +한화오션,042660,14,37750,5,-350,-0.92,2853853,8969896,306413394,2853853,-0.92,31.82,0.93,0.93,107975707100,0.93,0.93,107975707100 +NAVER,035420,15,192400,2,1600,0.84,489588,760104,160784508,489588,0.84,64.41,0.30,0.30,94368792300,0.31,0.31,94368792300 +펩트론,087010,16,115900,5,-9800,-7.80,724157,1486597,20657350,724157,-7.80,48.71,3.51,3.51,89655697900,3.74,3.74,89655697900 +알에프시스템즈,474610,17,7190,5,-1090,-13.16,11606532,0,12582063,11606532,-13.16,0.00,92.25,92.25,84108975240,92.97,92.97,84108975240 +사이냅소프트,466410,18,20550,5,-3950,-16.12,3952070,0,5037023,3952070,-16.12,0.00,78.46,78.46,83434430340,80.60,80.60,83434430340 +KODEX 코스닥150선물인버스,251340,19,4025,2,85,2.16,20513441,49573112,68500000,20513441,2.16,41.38,29.95,29.95,81765241645,29.66,29.66,81765241645 +KODEX 200,069500,20,32930,2,100,0.30,2239927,5891926,167100000,2239927,0.30,38.02,1.34,1.34,73707221895,1.34,1.34,73707221895 +에스와이스틸텍,365330,21,8050,5,-230,-2.78,8794672,18240692,30610000,8794672,-2.78,48.21,28.73,28.73,71793448950,29.14,29.14,71793448950 +루미르,474170,22,12250,2,590,5.06,5649620,5097940,17154696,5649620,5.06,110.82,32.93,32.93,71465852280,34.01,34.01,71465852280 +AP위성,211270,23,15620,2,410,2.70,4316530,896769,15082304,4316530,2.70,481.34,28.62,28.62,70467392960,29.91,29.91,70467392960 +리가켐바이오,141080,24,107300,5,-5900,-5.21,627998,1320566,36610338,627998,-5.21,47.56,1.72,1.72,70265753100,1.79,1.79,70265753100 +에스오에스랩,464080,25,7830,2,310,4.12,8661160,5734006,17681830,8661160,4.12,151.05,48.98,48.98,69968394560,50.54,50.54,69968394560 +한화에어로스페이스,012450,26,382000,5,-10500,-2.68,176343,264313,45581161,176343,-2.68,66.72,0.39,0.39,67641423500,0.39,0.39,67641423500 +와이제이링크,209640,27,14980,2,980,7.00,4301719,10084855,14221573,4301719,7.00,42.66,30.25,30.25,63138598700,29.64,29.64,63138598700 +현대차,005380,28,215000,5,-2000,-0.92,267679,1115993,209416191,267679,-0.92,23.99,0.13,0.13,57749756500,0.13,0.13,57749756500 +삼성SDI,006400,29,258000,5,-4500,-1.71,222427,522947,68764530,222427,-1.71,42.53,0.32,0.32,56989167500,0.32,0.32,56989167500 +뷰노,338220,30,29350,2,2950,11.17,1882880,784376,13888217,1882880,11.17,240.05,13.56,13.56,56761045900,13.93,13.93,56761045900 diff --git a/top30/20241119/top30-tv-20241119-114002.csv b/top30/20241119/top30-tv-20241119-114002.csv new file mode 100644 index 000000000000..8871d17e2f81 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,2,300,0.53,17185272,48095232,5969782550,17185272,0.53,35.73,0.29,0.29,977653002800,0.29,0.29,977653002800 +SK하이닉스,000660,2,170400,5,-1300,-0.76,2076693,3885644,728002365,2076693,-0.76,53.45,0.29,0.29,353626268700,0.29,0.29,353626268700 +루닛,328130,3,64700,2,3400,5.55,4534206,8851681,28942900,4534206,5.55,51.22,15.67,15.67,292113826500,15.60,15.60,292113826500 +알테오젠,196170,4,386500,5,-21000,-5.15,675374,870924,53318828,675374,-5.15,77.55,1.27,1.27,266507367000,1.29,1.29,266507367000 +비에이치아이,083650,5,18460,2,2330,14.45,10591897,10471482,30944375,10591897,14.45,101.15,34.23,34.23,188945865790,33.08,33.08,188945865790 +KODEX 200선물인버스2X,252670,6,2455,5,-15,-0.61,75386046,183411776,496800000,75386046,-0.61,41.10,15.17,15.17,185502103650,15.21,15.21,185502103650 +유한양행,000100,7,118000,5,-1700,-1.42,1414094,1538053,80209064,1414094,-1.42,91.94,1.76,1.76,171293594800,1.81,1.81,171293594800 +HLB,028300,8,72000,5,-6100,-7.81,2117851,7951421,131387433,2117851,-7.81,26.63,1.61,1.61,152743890000,1.61,1.61,152743890000 +KODEX 코스닥150레버리지,233740,9,7435,5,-250,-3.25,17845981,36754028,188700000,17845981,-3.25,48.56,9.46,9.46,133950875460,9.55,9.55,133950875460 +KODEX 레버리지,122630,10,14840,2,120,0.82,8536455,23598220,161650000,8536455,0.82,36.17,5.28,5.28,126264895910,5.26,5.26,126264895910 +한화오션,042660,11,37900,5,-200,-0.52,3299329,8969896,306413394,3299329,-0.52,36.78,1.08,1.08,124933536850,1.08,1.08,124933536850 +JYP Ent.,035900,12,63900,2,4500,7.58,1829062,778075,35532492,1829062,7.58,235.08,5.15,5.15,114829433300,5.06,5.06,114829433300 +퓨런티어,370090,13,27950,2,2150,8.33,3825588,3017265,8516830,3825588,8.33,126.79,44.92,44.92,112693284250,47.34,47.34,112693284250 +두산에너빌리티,034020,14,22050,2,500,2.32,5071071,7772892,640561146,5071071,2.32,65.24,0.79,0.79,111700894250,0.79,0.79,111700894250 +NAVER,035420,15,192500,2,1700,0.89,497944,760104,160784508,497944,0.89,65.51,0.31,0.31,95977295200,0.31,0.31,95977295200 +펩트론,087010,16,116700,5,-9000,-7.16,748422,1486597,20657350,748422,-7.16,50.34,3.62,3.62,92472091800,3.84,3.84,92472091800 +알에프시스템즈,474610,17,7120,5,-1160,-14.01,12089192,0,12582063,12089192,-14.01,0.00,96.08,96.08,87644394870,97.83,97.83,87644394870 +사이냅소프트,466410,18,20600,5,-3900,-15.92,3977446,0,5037023,3977446,-15.92,0.00,78.96,78.96,83959806690,80.92,80.92,83959806690 +KODEX 코스닥150선물인버스,251340,19,4010,2,70,1.78,20938363,49573112,68500000,20938363,1.78,42.24,30.57,30.57,83472866045,30.39,30.39,83472866045 +리가켐바이오,141080,20,109100,5,-4100,-3.62,665904,1320566,36610338,665904,-3.62,50.43,1.82,1.82,74370820100,1.86,1.86,74370820100 +KODEX 200,069500,21,32965,2,135,0.41,2258033,5891926,167100000,2258033,0.41,38.32,1.35,1.35,74303775785,1.35,1.35,74303775785 +루미르,474170,22,12250,2,590,5.06,5746969,5097940,17154696,5746969,5.06,112.73,33.50,33.50,72662223150,34.58,34.58,72662223150 +에스와이스틸텍,365330,23,8030,5,-250,-3.02,8873523,18240692,30610000,8873523,-3.02,48.65,28.99,28.99,72426594180,29.47,29.47,72426594180 +AP위성,211270,24,15510,2,300,1.97,4385742,896769,15082304,4385742,1.97,489.06,29.08,29.08,71544348400,30.58,30.58,71544348400 +에스오에스랩,464080,25,7860,2,340,4.52,8738764,5734006,17681830,8738764,4.52,152.40,49.42,49.42,70575933900,50.78,50.78,70575933900 +한화에어로스페이스,012450,26,381500,5,-11000,-2.80,179343,264313,45581161,179343,-2.80,67.85,0.39,0.39,68786618000,0.40,0.40,68786618000 +와이제이링크,209640,27,14550,2,550,3.93,4490690,10084855,14221573,4490690,3.93,44.53,31.58,31.58,65932300380,31.86,31.86,65932300380 +현대차,005380,28,215000,5,-2000,-0.92,273105,1115993,209416191,273105,-0.92,24.47,0.13,0.13,58918232000,0.13,0.13,58918232000 +삼성SDI,006400,29,258500,5,-4000,-1.52,228508,522947,68764530,228508,-1.52,43.70,0.33,0.33,58557334500,0.33,0.33,58557334500 +뷰노,338220,30,29100,2,2700,10.23,1898408,784376,13888217,1898408,10.23,242.03,13.67,13.67,57215119800,14.16,14.16,57215119800 diff --git a/top30/20241119/top30-tv-20241119-115002.csv b/top30/20241119/top30-tv-20241119-115002.csv new file mode 100644 index 000000000000..81b44152e121 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56900,2,200,0.35,17373975,48095232,5969782550,17373975,0.35,36.12,0.29,0.29,988400754200,0.29,0.29,988400754200 +SK하이닉스,000660,2,170700,5,-1000,-0.58,2130342,3885644,728002365,2130342,-0.58,54.83,0.29,0.29,362779753000,0.29,0.29,362779753000 +루닛,328130,3,64500,2,3200,5.22,4579802,8851681,28942900,4579802,5.22,51.74,15.82,15.82,295052492100,15.81,15.81,295052492100 +알테오젠,196170,4,388000,5,-19500,-4.79,700783,870924,53318828,700783,-4.79,80.46,1.31,1.31,276317235500,1.34,1.34,276317235500 +비에이치아이,083650,5,18610,2,2480,15.38,10834145,10471482,30944375,10834145,15.38,103.46,35.01,35.01,193456192600,33.59,33.59,193456192600 +KODEX 200선물인버스2X,252670,6,2445,5,-25,-1.01,78496276,183411776,496800000,78496276,-1.01,42.80,15.80,15.80,193122181935,15.90,15.90,193122181935 +유한양행,000100,7,118500,5,-1200,-1.00,1438955,1538053,80209064,1438955,-1.00,93.56,1.79,1.79,174231125600,1.83,1.83,174231125600 +HLB,028300,8,71900,5,-6200,-7.94,2143270,7951421,131387433,2143270,-7.94,26.95,1.63,1.63,154571072100,1.64,1.64,154571072100 +KODEX 코스닥150레버리지,233740,9,7445,5,-240,-3.12,18452014,36754028,188700000,18452014,-3.12,50.20,9.78,9.78,138452564625,9.86,9.86,138452564625 +한화오션,042660,10,38150,2,50,0.13,3457498,8969896,306413394,3457498,0.13,38.55,1.13,1.13,130967019700,1.12,1.12,130967019700 +KODEX 레버리지,122630,11,14860,2,140,0.95,8798152,23598220,161650000,8798152,0.95,37.28,5.44,5.44,130151382025,5.42,5.42,130151382025 +JYP Ent.,035900,12,63900,2,4500,7.58,1850613,778075,35532492,1850613,7.58,237.85,5.21,5.21,116206104400,5.12,5.12,116206104400 +퓨런티어,370090,13,27650,2,1850,7.17,3875272,3017265,8516830,3875272,7.17,128.44,45.50,45.50,114076299850,48.44,48.44,114076299850 +두산에너빌리티,034020,14,22050,2,500,2.32,5132651,7772892,640561146,5132651,2.32,66.03,0.80,0.80,113059632650,0.80,0.80,113059632650 +NAVER,035420,15,193000,2,2200,1.15,511409,760104,160784508,511409,1.15,67.28,0.32,0.32,98573481200,0.32,0.32,98573481200 +펩트론,087010,16,116200,5,-9500,-7.56,769011,1486597,20657350,769011,-7.56,51.73,3.72,3.72,94863210500,3.95,3.95,94863210500 +알에프시스템즈,474610,17,7460,5,-820,-9.90,12804905,0,12582063,12804905,-9.90,0.00,101.77,101.77,92996080580,99.08,99.08,92996080580 +KODEX 코스닥150선물인버스,251340,18,4005,2,65,1.65,21416856,49573112,68500000,21416856,1.65,43.20,31.27,31.27,85392217775,31.13,31.13,85392217775 +사이냅소프트,466410,19,20950,5,-3550,-14.49,3998686,0,5037023,3998686,-14.49,0.00,79.39,79.39,84401789240,79.98,79.98,84401789240 +리가켐바이오,141080,20,109600,5,-3600,-3.18,682501,1320566,36610338,682501,-3.18,51.68,1.86,1.86,76180625200,1.90,1.90,76180625200 +KODEX 200,069500,21,32990,2,160,0.49,2294791,5891926,167100000,2294791,0.49,38.95,1.37,1.37,75516182795,1.37,1.37,75516182795 +루미르,474170,22,12290,2,630,5.40,5809971,5097940,17154696,5809971,5.40,113.97,33.87,33.87,73432450130,34.83,34.83,73432450130 +에스와이스틸텍,365330,23,8020,5,-260,-3.14,8901919,18240692,30610000,8901919,-3.14,48.80,29.08,29.08,72654475270,29.60,29.60,72654475270 +AP위성,211270,24,15630,2,420,2.76,4407988,896769,15082304,4407988,2.76,491.54,29.23,29.23,71890683260,30.50,30.50,71890683260 +에스오에스랩,464080,25,7840,2,320,4.26,8772697,5734006,17681830,8772697,4.26,152.99,49.61,49.61,70841757970,51.10,51.10,70841757970 +한화에어로스페이스,012450,26,381500,5,-11000,-2.80,182531,264313,45581161,182531,-2.80,69.06,0.40,0.40,70001737500,0.40,0.40,70001737500 +와이제이링크,209640,27,14520,2,520,3.71,4587340,10084855,14221573,4587340,3.71,45.49,32.26,32.26,67339388540,32.61,32.61,67339388540 +삼성SDI,006400,28,258500,5,-4000,-1.52,233793,522947,68764530,233793,-1.52,44.71,0.34,0.34,59924306500,0.34,0.34,59924306500 +현대차,005380,29,215500,5,-1500,-0.69,275568,1115993,209416191,275568,-0.69,24.69,0.13,0.13,59448645500,0.13,0.13,59448645500 +현대로템,064350,30,65400,2,1500,2.35,896799,1715277,109142293,896799,2.35,52.28,0.82,0.82,58190801200,0.82,0.82,58190801200 diff --git a/top30/20241119/top30-tv-20241119-120001.csv b/top30/20241119/top30-tv-20241119-120001.csv new file mode 100644 index 000000000000..e385e5d8c505 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57000,2,300,0.53,17658146,48095232,5969782550,17658146,0.53,36.71,0.30,0.30,1004594146900,0.30,0.30,1004594146900 +SK하이닉스,000660,2,171300,5,-400,-0.23,2214016,3885644,728002365,2214016,-0.23,56.98,0.30,0.30,377102775500,0.30,0.30,377102775500 +루닛,328130,3,64600,2,3300,5.38,4628201,8851681,28942900,4628201,5.38,52.29,15.99,15.99,298159119500,15.95,15.95,298159119500 +알테오젠,196170,4,384000,5,-23500,-5.77,716778,870924,53318828,716778,-5.77,82.30,1.34,1.34,282492338500,1.38,1.38,282492338500 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,82547122,183411776,496800000,82547122,-0.81,45.01,16.62,16.62,203027351065,16.68,16.68,203027351065 +비에이치아이,083650,6,18530,2,2400,14.88,10936201,10471482,30944375,10936201,14.88,104.44,35.34,35.34,195350903160,34.07,34.07,195350903160 +유한양행,000100,7,118300,5,-1400,-1.17,1460081,1538053,80209064,1460081,-1.17,94.93,1.82,1.82,176730581800,1.86,1.86,176730581800 +HLB,028300,8,71700,5,-6400,-8.19,2156901,7951421,131387433,2156901,-8.19,27.13,1.64,1.64,155549180500,1.65,1.65,155549180500 +KODEX 코스닥150레버리지,233740,9,7440,5,-245,-3.19,18887799,36754028,188700000,18887799,-3.19,51.39,10.01,10.01,141696607345,10.09,10.09,141696607345 +KODEX 레버리지,122630,10,14875,2,155,1.05,9193738,23598220,161650000,9193738,1.05,38.96,5.69,5.69,136036250500,5.66,5.66,136036250500 +한화오션,042660,11,38050,5,-50,-0.13,3544508,8969896,306413394,3544508,-0.13,39.52,1.16,1.16,134283654200,1.15,1.15,134283654200 +JYP Ent.,035900,12,64000,2,4600,7.74,1876663,778075,35532492,1876663,7.74,241.19,5.28,5.28,117870339500,5.18,5.18,117870339500 +퓨런티어,370090,13,27850,2,2050,7.95,3955817,3017265,8516830,3955817,7.95,131.11,46.45,46.45,116301933950,49.03,49.03,116301933950 +두산에너빌리티,034020,14,22100,2,550,2.55,5178303,7772892,640561146,5178303,2.55,66.62,0.81,0.81,114067280150,0.81,0.81,114067280150 +NAVER,035420,15,192500,2,1700,0.89,532214,760104,160784508,532214,0.89,70.02,0.33,0.33,102580480200,0.33,0.33,102580480200 +펩트론,087010,16,114300,5,-11400,-9.07,821629,1486597,20657350,821629,-9.07,55.27,3.98,3.98,100911892800,4.27,4.27,100911892800 +알에프시스템즈,474610,17,7510,5,-770,-9.30,13121939,0,12582063,13121939,-9.30,0.00,104.29,104.29,95349165840,100.91,100.91,95349165840 +KODEX 코스닥150선물인버스,251340,18,4005,2,65,1.65,21728624,49573112,68500000,21728624,1.65,43.83,31.72,31.72,86641377600,31.58,31.58,86641377600 +사이냅소프트,466410,19,20700,5,-3800,-15.51,4024393,0,5037023,4024393,-15.51,0.00,79.90,79.90,84933638190,81.46,81.46,84933638190 +우리바이오,082850,20,3600,1,830,29.96,24920470,1312852,48456578,24920470,29.96,1898.19,51.43,51.43,82927355980,47.54,47.54,82927355980 +리가켐바이오,141080,21,108900,5,-4300,-3.80,695135,1320566,36610338,695135,-3.80,52.64,1.90,1.90,77557715500,1.95,1.95,77557715500 +KODEX 200,069500,22,33005,2,175,0.53,2344586,5891926,167100000,2344586,0.53,39.79,1.40,1.40,77159733000,1.40,1.40,77159733000 +루미르,474170,23,12230,2,570,4.89,5884008,5097940,17154696,5884008,4.89,115.42,34.30,34.30,74342585570,35.43,35.43,74342585570 +에스와이스틸텍,365330,24,7980,5,-300,-3.62,8987661,18240692,30610000,8987661,-3.62,49.27,29.36,29.36,73339931540,30.02,30.02,73339931540 +AP위성,211270,25,15580,2,370,2.43,4419354,896769,15082304,4419354,2.43,492.81,29.30,29.30,72067743620,30.67,30.67,72067743620 +에스오에스랩,464080,26,7840,2,320,4.26,8854773,5734006,17681830,8854773,4.26,154.43,50.08,50.08,71482017980,51.56,51.56,71482017980 +한화에어로스페이스,012450,27,382000,5,-10500,-2.68,183841,264313,45581161,183841,-2.68,69.55,0.40,0.40,70501609500,0.40,0.40,70501609500 +와이제이링크,209640,28,14210,2,210,1.50,4734665,10084855,14221573,4734665,1.50,46.95,33.29,33.29,69450565370,34.37,34.37,69450565370 +삼성SDI,006400,29,259500,5,-3000,-1.14,242118,522947,68764530,242118,-1.14,46.30,0.35,0.35,62081366000,0.35,0.35,62081366000 +현대차,005380,30,216000,5,-1000,-0.46,285324,1115993,209416191,285324,-0.46,25.57,0.14,0.14,61551654000,0.14,0.14,61551654000 diff --git a/top30/20241119/top30-tv-20241119-121002.csv b/top30/20241119/top30-tv-20241119-121002.csv new file mode 100644 index 000000000000..81861ecfa502 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56800,2,100,0.18,18230238,48095232,5969782550,18230238,0.18,37.90,0.31,0.31,1037174855600,0.31,0.31,1037174855600 +SK하이닉스,000660,2,170800,5,-900,-0.52,2279497,3885644,728002365,2279497,-0.52,58.66,0.31,0.31,388310133900,0.31,0.31,388310133900 +루닛,328130,3,63900,2,2600,4.24,4684419,8851681,28942900,4684419,4.24,52.92,16.19,16.19,301758592200,16.32,16.32,301758592200 +알테오젠,196170,4,383000,5,-24500,-6.01,734115,870924,53318828,734115,-6.01,84.29,1.38,1.38,289121413000,1.42,1.42,289121413000 +KODEX 200선물인버스2X,252670,5,2445,5,-25,-1.01,84009119,183411776,496800000,84009119,-1.01,45.80,16.91,16.91,206608941765,17.01,17.01,206608941765 +비에이치아이,083650,6,18580,2,2450,15.19,11032679,10471482,30944375,11032679,15.19,105.36,35.65,35.65,197137314960,34.29,34.29,197137314960 +유한양행,000100,7,118200,5,-1500,-1.25,1478875,1538053,80209064,1478875,-1.25,96.15,1.84,1.84,178946465300,1.89,1.89,178946465300 +HLB,028300,8,71700,5,-6400,-8.19,2165155,7951421,131387433,2165155,-8.19,27.23,1.65,1.65,156140598400,1.66,1.66,156140598400 +KODEX 코스닥150레버리지,233740,9,7420,5,-265,-3.45,19557797,36754028,188700000,19557797,-3.45,53.21,10.36,10.36,146663722020,10.47,10.47,146663722020 +KODEX 레버리지,122630,10,14860,2,140,0.95,9537149,23598220,161650000,9537149,0.95,40.41,5.90,5.90,141139812005,5.88,5.88,141139812005 +한화오션,042660,11,38150,2,50,0.13,3649854,8969896,306413394,3649854,0.13,40.69,1.19,1.19,138303492050,1.18,1.18,138303492050 +JYP Ent.,035900,12,63600,2,4200,7.07,1940696,778075,35532492,1940696,7.07,249.42,5.46,5.46,121953340500,5.40,5.40,121953340500 +퓨런티어,370090,13,27850,2,2050,7.95,3985989,3017265,8516830,3985989,7.95,132.11,46.80,46.80,117143314750,49.39,49.39,117143314750 +두산에너빌리티,034020,14,22100,2,550,2.55,5256792,7772892,640561146,5256792,2.55,67.63,0.82,0.82,115801007650,0.82,0.82,115801007650 +NAVER,035420,15,192200,2,1400,0.73,539772,760104,160784508,539772,0.73,71.01,0.34,0.34,104034310000,0.34,0.34,104034310000 +펩트론,087010,16,114400,5,-11300,-8.99,842017,1486597,20657350,842017,-8.99,56.64,4.08,4.08,103253388900,4.37,4.37,103253388900 +알에프시스템즈,474610,17,7400,5,-880,-10.63,13507598,0,12582063,13507598,-10.63,0.00,107.36,107.36,98168546560,105.44,105.44,98168546560 +KODEX 코스닥150선물인버스,251340,18,4015,2,75,1.90,22232843,49573112,68500000,22232843,1.90,44.85,32.46,32.46,88666137080,32.24,32.24,88666137080 +사이냅소프트,466410,19,20300,5,-4200,-17.14,4069635,0,5037023,4069635,-17.14,0.00,80.79,80.79,85854776640,83.96,83.96,85854776640 +우리바이오,082850,20,3600,1,830,29.96,25057358,1312852,48456578,25057358,29.96,1908.62,51.71,51.71,83420152780,47.82,47.82,83420152780 +리가켐바이오,141080,21,108800,5,-4400,-3.89,707280,1320566,36610338,707280,-3.89,53.56,1.93,1.93,78879327000,1.98,1.98,78879327000 +KODEX 200,069500,22,32980,2,150,0.46,2368101,5891926,167100000,2368101,0.46,40.19,1.42,1.42,77935354875,1.41,1.41,77935354875 +루미르,474170,23,12250,2,590,5.06,5909557,5097940,17154696,5909557,5.06,115.92,34.45,34.45,74655410430,35.53,35.53,74655410430 +에스와이스틸텍,365330,24,7970,5,-310,-3.74,9025032,18240692,30610000,9025032,-3.74,49.48,29.48,29.48,73638225160,30.18,30.18,73638225160 +한화에어로스페이스,012450,25,382500,5,-10000,-2.55,188700,264313,45581161,188700,-2.55,71.39,0.41,0.41,72359232000,0.42,0.42,72359232000 +AP위성,211270,26,15600,2,390,2.56,4430104,896769,15082304,4430104,2.56,494.01,29.37,29.37,72234981450,30.70,30.70,72234981450 +에스오에스랩,464080,27,7910,2,390,5.19,8914304,5734006,17681830,8914304,5.19,155.46,50.42,50.42,71950414900,51.44,51.44,71950414900 +와이제이링크,209640,28,14410,2,410,2.93,4788353,10084855,14221573,4788353,2.93,47.48,33.67,33.67,70217165620,34.26,34.26,70217165620 +삼성SDI,006400,29,259000,5,-3500,-1.33,250232,522947,68764530,250232,-1.33,47.85,0.36,0.36,64183888500,0.36,0.36,64183888500 +현대로템,064350,30,65800,2,1900,2.97,978584,1715277,109142293,978584,2.97,57.05,0.90,0.90,63557200800,0.89,0.89,63557200800 diff --git a/top30/20241119/top30-tv-20241119-122002.csv b/top30/20241119/top30-tv-20241119-122002.csv new file mode 100644 index 000000000000..72683af1663a --- /dev/null +++ b/top30/20241119/top30-tv-20241119-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56700,3,0,0.00,18563766,48095232,5969782550,18563766,0.00,38.60,0.31,0.31,1056110511400,0.31,0.31,1056110511400 +SK하이닉스,000660,2,170500,5,-1200,-0.70,2333110,3885644,728002365,2333110,-0.70,60.04,0.32,0.32,397450029100,0.32,0.32,397450029100 +루닛,328130,3,63700,2,2400,3.92,4774172,8851681,28942900,4774172,3.92,53.94,16.50,16.50,307468042700,16.68,16.68,307468042700 +알테오젠,196170,4,382500,5,-25000,-6.13,742844,870924,53318828,742844,-6.13,85.29,1.39,1.39,292462897500,1.43,1.43,292462897500 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,84544986,183411776,496800000,84544986,-0.81,46.10,17.02,17.02,207921954840,17.08,17.08,207921954840 +비에이치아이,083650,6,18410,2,2280,14.14,11372295,10471482,30944375,11372295,14.14,108.60,36.75,36.75,203460402560,35.71,35.71,203460402560 +유한양행,000100,7,117800,5,-1900,-1.59,1501881,1538053,80209064,1501881,-1.59,97.65,1.87,1.87,181656887100,1.92,1.92,181656887100 +HLB,028300,8,71400,5,-6700,-8.58,2190986,7951421,131387433,2190986,-8.58,27.55,1.67,1.67,157989339900,1.68,1.68,157989339900 +KODEX 코스닥150레버리지,233740,9,7405,5,-280,-3.64,19993558,36754028,188700000,19993558,-3.64,54.40,10.60,10.60,149888486480,10.73,10.73,149888486480 +한화오션,042660,10,38400,2,300,0.79,3846209,8969896,306413394,3846209,0.79,42.88,1.26,1.26,145814507350,1.24,1.24,145814507350 +KODEX 레버리지,122630,11,14865,2,145,0.99,9652113,23598220,161650000,9652113,0.99,40.90,5.97,5.97,142846875360,5.94,5.94,142846875360 +JYP Ent.,035900,12,63300,2,3900,6.57,1986717,778075,35532492,1986717,6.57,255.34,5.59,5.59,124865518500,5.55,5.55,124865518500 +두산에너빌리티,034020,13,22050,2,500,2.32,5390149,7772892,640561146,5390149,2.32,69.35,0.84,0.84,118739584250,0.84,0.84,118739584250 +퓨런티어,370090,14,27950,2,2150,8.33,4014666,3017265,8516830,4014666,8.33,133.06,47.14,47.14,117942025350,49.55,49.55,117942025350 +펩트론,087010,15,113800,5,-11900,-9.47,884380,1486597,20657350,884380,-9.47,59.49,4.28,4.28,108070004900,4.60,4.60,108070004900 +NAVER,035420,16,192600,2,1800,0.94,554187,760104,160784508,554187,0.94,72.91,0.34,0.34,106809143100,0.34,0.34,106809143100 +알에프시스템즈,474610,17,7310,5,-970,-11.71,13683132,0,12582063,13683132,-11.71,0.00,108.75,108.75,99461557370,108.14,108.14,99461557370 +KODEX 코스닥150선물인버스,251340,18,4015,2,75,1.90,22757808,49573112,68500000,22757808,1.90,45.91,33.22,33.22,90776451030,33.01,33.01,90776451030 +사이냅소프트,466410,19,20250,5,-4250,-17.35,4092763,0,5037023,4092763,-17.35,0.00,81.25,81.25,86324355490,84.63,84.63,86324355490 +우리바이오,082850,20,3600,1,830,29.96,25604562,1312852,48456578,25604562,29.96,1950.30,52.84,52.84,85390087180,48.95,48.95,85390087180 +리가켐바이오,141080,21,108100,5,-5100,-4.51,722859,1320566,36610338,722859,-4.51,54.74,1.97,1.97,80566458200,2.04,2.04,80566458200 +KODEX 200,069500,22,33000,2,170,0.52,2430706,5891926,167100000,2430706,0.52,41.25,1.45,1.45,80000371695,1.45,1.45,80000371695 +에스오에스랩,464080,23,8100,2,580,7.71,9402882,5734006,17681830,9402882,7.71,163.98,53.18,53.18,75877193000,52.98,52.98,75877193000 +루미르,474170,24,12300,2,640,5.49,5951292,5097940,17154696,5951292,5.49,116.74,34.69,34.69,75168909660,35.62,35.62,75168909660 +한화에어로스페이스,012450,25,383500,5,-9000,-2.29,193728,264313,45581161,193728,-2.29,73.29,0.43,0.43,74287052500,0.42,0.42,74287052500 +에스와이스틸텍,365330,26,7960,5,-320,-3.86,9097452,18240692,30610000,9097452,-3.86,49.87,29.72,29.72,74213737390,30.46,30.46,74213737390 +AP위성,211270,27,15620,2,410,2.70,4436147,896769,15082304,4436147,2.70,494.68,29.41,29.41,72329429660,30.70,30.70,72329429660 +한국가스공사,036460,28,45500,2,3400,8.08,1647457,1044714,92313000,1647457,8.08,157.69,1.78,1.78,72307958350,1.72,1.72,72307958350 +와이제이링크,209640,29,14290,2,290,2.07,4838427,10084855,14221573,4838427,2.07,47.98,34.02,34.02,70937188700,34.91,34.91,70937188700 +한화시스템,272210,30,28600,2,350,1.24,2365807,5175450,188919389,2365807,1.24,45.71,1.25,1.25,66528105100,1.23,1.23,66528105100 diff --git a/top30/20241119/top30-tv-20241119-123002.csv b/top30/20241119/top30-tv-20241119-123002.csv new file mode 100644 index 000000000000..04c12f509f47 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56700,3,0,0.00,19103587,48095232,5969782550,19103587,0.00,39.72,0.32,0.32,1086741797200,0.32,0.32,1086741797200 +SK하이닉스,000660,2,170500,5,-1200,-0.70,2457424,3885644,728002365,2457424,-0.70,63.24,0.34,0.34,418586151700,0.34,0.34,418586151700 +루닛,328130,3,63800,2,2500,4.08,4817080,8851681,28942900,4817080,4.08,54.42,16.64,16.64,310198954300,16.80,16.80,310198954300 +알테오젠,196170,4,380000,5,-27500,-6.75,778616,870924,53318828,778616,-6.75,89.40,1.46,1.46,306052662000,1.51,1.51,306052662000 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,86366313,183411776,496800000,86366313,-0.81,47.09,17.38,17.38,212384174035,17.45,17.45,212384174035 +비에이치아이,083650,6,18410,2,2280,14.14,11475258,10471482,30944375,11475258,14.14,109.59,37.08,37.08,205355766850,36.05,36.05,205355766850 +유한양행,000100,7,117700,5,-2000,-1.67,1514791,1538053,80209064,1514791,-1.67,98.49,1.89,1.89,183176293500,1.94,1.94,183176293500 +HLB,028300,8,71500,5,-6600,-8.45,2203232,7951421,131387433,2203232,-8.45,27.71,1.68,1.68,158863692800,1.69,1.69,158863692800 +한화오션,042660,9,38150,2,50,0.13,4108640,8969896,306413394,4108640,0.13,45.80,1.34,1.34,155885560050,1.33,1.33,155885560050 +KODEX 코스닥150레버리지,233740,10,7395,5,-290,-3.77,20783608,36754028,188700000,20783608,-3.77,56.55,11.01,11.01,155720030480,11.16,11.16,155720030480 +KODEX 레버리지,122630,11,14865,2,145,0.99,9799010,23598220,161650000,9799010,0.99,41.52,6.06,6.06,145029580980,6.04,6.04,145029580980 +두산에너빌리티,034020,12,22150,2,600,2.78,5897497,7772892,640561146,5897497,2.78,75.87,0.92,0.92,129995843100,0.92,0.92,129995843100 +JYP Ent.,035900,13,63700,2,4300,7.24,2026445,778075,35532492,2026445,7.24,260.44,5.70,5.70,127381881300,5.63,5.63,127381881300 +퓨런티어,370090,14,27750,2,1950,7.56,4038753,3017265,8516830,4038753,7.56,133.85,47.42,47.42,118615514850,50.19,50.19,118615514850 +펩트론,087010,15,113000,5,-12700,-10.10,920518,1486597,20657350,920518,-10.10,61.92,4.46,4.46,112152111700,4.80,4.80,112152111700 +NAVER,035420,16,192800,2,2000,1.05,563580,760104,160784508,563580,1.05,74.15,0.35,0.35,108619118800,0.35,0.35,108619118800 +알에프시스템즈,474610,17,7330,5,-950,-11.47,13882850,0,12582063,13882850,-11.47,0.00,110.34,110.34,100939517060,109.45,109.45,100939517060 +KODEX 코스닥150선물인버스,251340,18,4020,2,80,2.03,23066387,49573112,68500000,23066387,2.03,46.53,33.67,33.67,92018539650,33.42,33.42,92018539650 +우리바이오,082850,19,3600,1,830,29.96,26418426,1312852,48456578,26418426,29.96,2012.29,54.52,54.52,88319997580,50.63,50.63,88319997580 +사이냅소프트,466410,20,20350,5,-4150,-16.94,4107838,0,5037023,4107838,-16.94,0.00,81.55,81.55,86630132390,84.51,84.51,86630132390 +KODEX 200,069500,21,32995,2,165,0.50,2593332,5891926,167100000,2593332,0.50,44.02,1.55,1.55,85365192435,1.55,1.55,85365192435 +리가켐바이오,141080,22,107700,5,-5500,-4.86,739679,1320566,36610338,739679,-4.86,56.01,2.02,2.02,82379102100,2.09,2.09,82379102100 +에스오에스랩,464080,23,7990,2,470,6.25,9807551,5734006,17681830,9807551,6.25,171.04,55.47,55.47,79142932510,56.02,56.02,79142932510 +한국가스공사,036460,24,44950,2,2850,6.77,1791646,1044714,92313000,1791646,6.77,171.50,1.94,1.94,78804592250,1.90,1.90,78804592250 +한화에어로스페이스,012450,25,385500,5,-7000,-1.78,204872,264313,45581161,204872,-1.78,77.51,0.45,0.45,78580226000,0.45,0.45,78580226000 +한화시스템,272210,26,28550,2,300,1.06,2774764,5175450,188919389,2774764,1.06,53.61,1.47,1.47,78305913650,1.45,1.45,78305913650 +루미르,474170,27,12040,2,380,3.26,6040131,5097940,17154696,6040131,3.26,118.48,35.21,35.21,76249842470,36.92,36.92,76249842470 +에스와이스틸텍,365330,28,7980,5,-300,-3.62,9156721,18240692,30610000,9156721,-3.62,50.20,29.91,29.91,74685601380,30.58,30.58,74685601380 +AP위성,211270,29,15660,2,450,2.96,4448959,896769,15082304,4448959,2.96,496.11,29.50,29.50,72529916950,30.71,30.71,72529916950 +현대로템,064350,30,65700,2,1800,2.82,1110277,1715277,109142293,1110277,2.82,64.73,1.02,1.02,72235824600,1.01,1.01,72235824600 diff --git a/top30/20241119/top30-tv-20241119-124002.csv b/top30/20241119/top30-tv-20241119-124002.csv new file mode 100644 index 000000000000..a97e5de13b71 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56600,5,-100,-0.18,19568791,48095232,5969782550,19568791,-0.18,40.69,0.33,0.33,1113108722200,0.33,0.33,1113108722200 +SK하이닉스,000660,2,170600,5,-1100,-0.64,2509019,3885644,728002365,2509019,-0.64,64.57,0.34,0.34,427391494300,0.34,0.34,427391494300 +알테오젠,196170,3,380000,5,-27500,-6.75,794441,870924,53318828,794441,-6.75,91.22,1.49,1.49,312060239500,1.54,1.54,312060239500 +루닛,328130,4,63500,2,2200,3.59,4843097,8851681,28942900,4843097,3.59,54.71,16.73,16.73,311858105300,16.97,16.97,311858105300 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,87017828,183411776,496800000,87017828,-0.81,47.44,17.52,17.52,213980325580,17.58,17.58,213980325580 +비에이치아이,083650,6,18730,2,2600,16.12,11632134,10471482,30944375,11632134,16.12,111.08,37.59,37.59,208267831270,35.93,35.93,208267831270 +유한양행,000100,7,117700,5,-2000,-1.67,1533366,1538053,80209064,1533366,-1.67,99.70,1.91,1.91,185359185300,1.96,1.96,185359185300 +한화오션,042660,8,38350,2,250,0.66,4236816,8969896,306413394,4236816,0.66,47.23,1.38,1.38,160784413850,1.37,1.37,160784413850 +HLB,028300,9,71200,5,-6900,-8.83,2222376,7951421,131387433,2222376,-8.83,27.95,1.69,1.69,160229968300,1.71,1.71,160229968300 +KODEX 코스닥150레버리지,233740,10,7395,5,-290,-3.77,21094723,36754028,188700000,21094723,-3.77,57.39,11.18,11.18,158021341255,11.32,11.32,158021341255 +KODEX 레버리지,122630,11,14850,2,130,0.88,10042813,23598220,161650000,10042813,0.88,42.56,6.21,6.21,148654509805,6.19,6.19,148654509805 +두산에너빌리티,034020,12,22200,2,650,3.02,5955385,7772892,640561146,5955385,3.02,76.62,0.93,0.93,131279995050,0.92,0.92,131279995050 +JYP Ent.,035900,13,63600,2,4200,7.07,2041602,778075,35532492,2041602,7.07,262.39,5.75,5.75,128346193000,5.68,5.68,128346193000 +퓨런티어,370090,14,27800,2,2000,7.75,4047634,3017265,8516830,4047634,7.75,134.15,47.53,47.53,118863059300,50.20,50.20,118863059300 +펩트론,087010,15,115100,5,-10600,-8.43,947300,1486597,20657350,947300,-8.43,63.72,4.59,4.59,115197283100,4.84,4.84,115197283100 +NAVER,035420,16,192500,2,1700,0.89,575849,760104,160784508,575849,0.89,75.76,0.36,0.36,110983282000,0.36,0.36,110983282000 +알에프시스템즈,474610,17,7340,5,-940,-11.35,14045464,0,12582063,14045464,-11.35,0.00,111.63,111.63,102114310260,110.57,110.57,102114310260 +KODEX 코스닥150선물인버스,251340,18,4020,2,80,2.03,23301890,49573112,68500000,23301890,2.03,47.01,34.02,34.02,92965465150,33.76,33.76,92965465150 +우리바이오,082850,19,3600,1,830,29.96,26468991,1312852,48456578,26468991,29.96,2016.14,54.62,54.62,88502031580,50.73,50.73,88502031580 +KODEX 200,069500,20,32990,2,160,0.49,2674436,5891926,167100000,2674436,0.49,45.39,1.60,1.60,88041562665,1.60,1.60,88041562665 +사이냅소프트,466410,21,20000,5,-4500,-18.37,4165744,0,5037023,4165744,-18.37,0.00,82.70,82.70,87797780890,87.15,87.15,87797780890 +리가켐바이오,141080,22,108200,5,-5000,-4.42,751020,1320566,36610338,751020,-4.42,56.87,2.05,2.05,83603122200,2.11,2.11,83603122200 +한화시스템,272210,23,28450,2,200,0.71,2906243,5175450,188919389,2906243,0.71,56.15,1.54,1.54,82048119300,1.53,1.53,82048119300 +한국가스공사,036460,24,45050,2,2950,7.01,1849014,1044714,92313000,1849014,7.01,176.99,2.00,2.00,81384710250,1.96,1.96,81384710250 +에스오에스랩,464080,25,7920,2,400,5.32,9985376,5734006,17681830,9985376,5.32,174.14,56.47,56.47,80562252400,57.53,57.53,80562252400 +한화에어로스페이스,012450,26,385000,5,-7500,-1.91,207701,264313,45581161,207701,-1.91,78.58,0.46,0.46,79669796500,0.45,0.45,79669796500 +루미르,474170,27,12030,2,370,3.17,6160467,5097940,17154696,6160467,3.17,120.84,35.91,35.91,77693252350,37.65,37.65,77693252350 +에스와이스틸텍,365330,28,8070,5,-210,-2.54,9217975,18240692,30610000,9217975,-2.54,50.54,30.11,30.11,75178289440,30.43,30.43,75178289440 +현대로템,064350,29,66100,2,2200,3.44,1137075,1715277,109142293,1137075,3.44,66.29,1.04,1.04,74002934500,1.03,1.03,74002934500 +AP위성,211270,30,15570,2,360,2.37,4466947,896769,15082304,4466947,2.37,498.12,29.62,29.62,72810619930,31.01,31.01,72810619930 diff --git a/top30/20241119/top30-tv-20241119-125001.csv b/top30/20241119/top30-tv-20241119-125001.csv new file mode 100644 index 000000000000..f3963050df97 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56600,5,-100,-0.18,20038549,48095232,5969782550,20038549,-0.18,41.66,0.34,0.34,1139698846000,0.34,0.34,1139698846000 +SK하이닉스,000660,2,170000,5,-1700,-0.99,2554206,3885644,728002365,2554206,-0.99,65.73,0.35,0.35,435090992100,0.35,0.35,435090992100 +알테오젠,196170,3,381000,5,-26500,-6.50,807058,870924,53318828,807058,-6.50,92.67,1.51,1.51,316878987500,1.56,1.56,316878987500 +루닛,328130,4,63200,2,1900,3.10,4896912,8851681,28942900,4896912,3.10,55.32,16.92,16.92,315262409700,17.24,17.24,315262409700 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,87636625,183411776,496800000,87636625,-0.81,47.78,17.64,17.64,215496419960,17.70,17.70,215496419960 +비에이치아이,083650,6,18500,2,2370,14.69,11765210,10471482,30944375,11765210,14.69,112.35,38.02,38.02,210741391390,36.81,36.81,210741391390 +유한양행,000100,7,117500,5,-2200,-1.84,1542764,1538053,80209064,1542764,-1.84,100.31,1.92,1.92,186465611500,1.98,1.98,186465611500 +한화오션,042660,8,38300,2,200,0.52,4341011,8969896,306413394,4341011,0.52,48.40,1.42,1.42,164775639200,1.40,1.40,164775639200 +HLB,028300,9,70900,5,-7200,-9.22,2281322,7951421,131387433,2281322,-9.22,28.69,1.74,1.74,164418158800,1.77,1.77,164418158800 +KODEX 코스닥150레버리지,233740,10,7380,5,-305,-3.97,21490302,36754028,188700000,21490302,-3.97,58.47,11.39,11.39,160945309515,11.56,11.56,160945309515 +KODEX 레버리지,122630,11,14835,2,115,0.78,10160356,23598220,161650000,10160356,0.78,43.06,6.29,6.29,150399881225,6.27,6.27,150399881225 +두산에너빌리티,034020,12,22200,2,650,3.02,6159431,7772892,640561146,6159431,3.02,79.24,0.96,0.96,135810738600,0.96,0.96,135810738600 +JYP Ent.,035900,13,63700,2,4300,7.24,2071379,778075,35532492,2071379,7.24,266.22,5.83,5.83,130236773300,5.75,5.75,130236773300 +펩트론,087010,14,116100,5,-9600,-7.64,990114,1486597,20657350,990114,-7.64,66.60,4.79,4.79,120190748700,5.01,5.01,120190748700 +퓨런티어,370090,15,27750,2,1950,7.56,4060378,3017265,8516830,4060378,7.56,134.57,47.67,47.67,119216624400,50.44,50.44,119216624400 +NAVER,035420,16,192500,2,1700,0.89,590254,760104,160784508,590254,0.89,77.65,0.37,0.37,113755459600,0.37,0.37,113755459600 +알에프시스템즈,474610,17,7270,5,-1010,-12.20,14245597,0,12582063,14245597,-12.20,0.00,113.22,113.22,103581567510,113.24,113.24,103581567510 +KODEX 코스닥150선물인버스,251340,18,4025,2,85,2.16,23582656,49573112,68500000,23582656,2.16,47.57,34.43,34.43,94094646715,34.13,34.13,94094646715 +KODEX 200,069500,19,32965,2,135,0.41,2704420,5891926,167100000,2704420,0.41,45.90,1.62,1.62,89030459285,1.62,1.62,89030459285 +우리바이오,082850,20,3600,1,830,29.96,26504611,1312852,48456578,26504611,29.96,2018.86,54.70,54.70,88630263580,50.81,50.81,88630263580 +사이냅소프트,466410,21,20150,5,-4350,-17.76,4193426,0,5037023,4193426,-17.76,0.00,83.25,83.25,88353351660,87.05,87.05,88353351660 +한국가스공사,036460,22,45300,2,3200,7.60,1947929,1044714,92313000,1947929,7.60,186.46,2.11,2.11,85862832400,2.05,2.05,85862832400 +리가켐바이오,141080,23,108100,5,-5100,-4.51,763275,1320566,36610338,763275,-4.51,57.80,2.08,2.08,84931322400,2.15,2.15,84931322400 +한화시스템,272210,24,28600,2,350,1.24,3005321,5175450,188919389,3005321,1.24,58.07,1.59,1.59,84880843550,1.57,1.57,84880843550 +에스오에스랩,464080,25,7830,2,310,4.12,10107561,5734006,17681830,10107561,4.12,176.27,57.16,57.16,81525170120,58.88,58.88,81525170120 +한화에어로스페이스,012450,26,384500,5,-8000,-2.04,210485,264313,45581161,210485,-2.04,79.63,0.46,0.46,80740924000,0.46,0.46,80740924000 +루미르,474170,27,11840,2,180,1.54,6305713,5097940,17154696,6305713,1.54,123.69,36.76,36.76,79415652450,39.10,39.10,79415652450 +현대로템,064350,28,66100,2,2200,3.44,1201379,1715277,109142293,1201379,3.44,70.04,1.10,1.10,78260814900,1.08,1.08,78260814900 +에스와이스틸텍,365330,29,8090,5,-190,-2.29,9398947,18240692,30610000,9398947,-2.29,51.53,30.71,30.71,76647965110,30.95,30.95,76647965110 +와이제이링크,209640,30,14210,2,210,1.50,4995724,10084855,14221573,4995724,1.50,49.54,35.13,35.13,73191570840,36.22,36.22,73191570840 diff --git a/top30/20241119/top30-tv-20241119-130002.csv b/top30/20241119/top30-tv-20241119-130002.csv new file mode 100644 index 000000000000..5ffaf74b6c7d --- /dev/null +++ b/top30/20241119/top30-tv-20241119-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56700,3,0,0.00,20519384,48095232,5969782550,20519384,0.00,42.66,0.34,0.34,1166916364200,0.34,0.34,1166916364200 +SK하이닉스,000660,2,170400,5,-1300,-0.76,2617584,3885644,728002365,2617584,-0.76,67.37,0.36,0.36,445879839900,0.36,0.36,445879839900 +알테오젠,196170,3,383000,5,-24500,-6.01,825271,870924,53318828,825271,-6.01,94.76,1.55,1.55,323871766000,1.59,1.59,323871766000 +루닛,328130,4,62800,2,1500,2.45,4958926,8851681,28942900,4958926,2.45,56.02,17.13,17.13,319171310400,17.56,17.56,319171310400 +KODEX 200선물인버스2X,252670,5,2445,5,-25,-1.01,88285221,183411776,496800000,88285221,-1.01,48.13,17.77,17.77,217086233025,17.87,17.87,217086233025 +비에이치아이,083650,6,18560,2,2430,15.07,11865925,10471482,30944375,11865925,15.07,113.32,38.35,38.35,212604765770,37.02,37.02,212604765770 +유한양행,000100,7,117600,5,-2100,-1.75,1553758,1538053,80209064,1553758,-1.75,101.02,1.94,1.94,187758751500,1.99,1.99,187758751500 +한화오션,042660,8,38350,2,250,0.66,4468414,8969896,306413394,4468414,0.66,49.82,1.46,1.46,169651244250,1.44,1.44,169651244250 +HLB,028300,9,70900,5,-7200,-9.22,2311309,7951421,131387433,2311309,-9.22,29.07,1.76,1.76,166543957300,1.79,1.79,166543957300 +KODEX 코스닥150레버리지,233740,10,7400,5,-285,-3.71,21878646,36754028,188700000,21878646,-3.71,59.53,11.59,11.59,163821586255,11.73,11.73,163821586255 +KODEX 레버리지,122630,11,14860,2,140,0.95,10355785,23598220,161650000,10355785,0.95,43.88,6.41,6.41,153301990460,6.38,6.38,153301990460 +두산에너빌리티,034020,12,22200,2,650,3.02,6232496,7772892,640561146,6232496,3.02,80.18,0.97,0.97,137430890750,0.97,0.97,137430890750 +JYP Ent.,035900,13,63700,2,4300,7.24,2091303,778075,35532492,2091303,7.24,268.78,5.89,5.89,131503147800,5.81,5.81,131503147800 +펩트론,087010,14,116700,5,-9000,-7.16,1010418,1486597,20657350,1010418,-7.16,67.97,4.89,4.89,122566304800,5.08,5.08,122566304800 +퓨런티어,370090,15,27700,2,1900,7.36,4095502,3017265,8516830,4095502,7.36,135.74,48.09,48.09,120185833150,50.94,50.94,120185833150 +NAVER,035420,16,192400,2,1600,0.84,598310,760104,160784508,598310,0.84,78.71,0.37,0.37,115305546800,0.37,0.37,115305546800 +알에프시스템즈,474610,17,6890,5,-1390,-16.79,14664549,0,12582063,14664549,-16.79,0.00,116.55,116.55,106502100340,122.85,122.85,106502100340 +KODEX 코스닥150선물인버스,251340,18,4020,2,80,2.03,23809340,49573112,68500000,23809340,2.03,48.03,34.76,34.76,95006051500,34.50,34.50,95006051500 +KODEX 200,069500,19,32990,2,160,0.49,2772861,5891926,167100000,2772861,0.49,47.06,1.66,1.66,91287731890,1.66,1.66,91287731890 +사이냅소프트,466410,20,20200,5,-4300,-17.55,4233273,0,5037023,4233273,-17.55,0.00,84.04,84.04,89160660160,87.63,87.63,89160660160 +우리바이오,082850,21,3600,1,830,29.96,26533246,1312852,48456578,26533246,29.96,2021.04,54.76,54.76,88733349580,50.87,50.87,88733349580 +한국가스공사,036460,22,45050,2,2950,7.01,1997870,1044714,92313000,1997870,7.01,191.24,2.16,2.16,88116614000,2.12,2.12,88116614000 +리가켐바이오,141080,23,108600,5,-4600,-4.06,776691,1320566,36610338,776691,-4.06,58.82,2.12,2.12,86389854700,2.17,2.17,86389854700 +한화시스템,272210,24,28600,2,350,1.24,3047089,5175450,188919389,3047089,1.24,58.88,1.61,1.61,86074570950,1.59,1.59,86074570950 +한화에어로스페이스,012450,25,384500,5,-8000,-2.04,214913,264313,45581161,214913,-2.04,81.31,0.47,0.47,82445105500,0.47,0.47,82445105500 +에스오에스랩,464080,26,7870,2,350,4.65,10143011,5734006,17681830,10143011,4.65,176.89,57.36,57.36,81804194760,58.79,58.79,81804194760 +현대로템,064350,27,66200,2,2300,3.60,1240012,1715277,109142293,1240012,3.60,72.29,1.14,1.14,80811824900,1.12,1.12,80811824900 +루미르,474170,28,11790,2,130,1.11,6409116,5097940,17154696,6409116,1.11,125.72,37.36,37.36,80633844190,39.87,39.87,80633844190 +에스와이스틸텍,365330,29,8090,5,-190,-2.29,9456760,18240692,30610000,9456760,-2.29,51.84,30.89,30.89,77113659870,31.14,31.14,77113659870 +삼성중공업,010140,30,12090,2,400,3.42,6300103,7581885,880000000,6300103,3.42,83.09,0.72,0.72,75022014030,0.71,0.71,75022014030 diff --git a/top30/20241119/top30-tv-20241119-131001.csv b/top30/20241119/top30-tv-20241119-131001.csv new file mode 100644 index 000000000000..c3160df7b875 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,21892011,48095232,5969782550,21892011,-0.71,45.52,0.37,0.37,1244542482400,0.37,0.37,1244542482400 +SK하이닉스,000660,2,170300,5,-1400,-0.82,2670392,3885644,728002365,2670392,-0.82,68.72,0.37,0.37,454871958300,0.37,0.37,454871958300 +알테오젠,196170,3,376000,5,-31500,-7.73,898443,870924,53318828,898443,-7.73,103.16,1.69,1.69,351470840000,1.75,1.75,351470840000 +루닛,328130,4,62900,2,1600,2.61,5030164,8851681,28942900,5030164,2.61,56.83,17.38,17.38,323641879500,17.78,17.78,323641879500 +KODEX 200선물인버스2X,252670,5,2455,5,-15,-0.61,89579250,183411776,496800000,89579250,-0.61,48.84,18.03,18.03,220256462615,18.06,18.06,220256462615 +비에이치아이,083650,6,18570,2,2440,15.13,11939517,10471482,30944375,11939517,15.13,114.02,38.58,38.58,213970023040,37.24,37.24,213970023040 +유한양행,000100,7,117400,5,-2300,-1.92,1581470,1538053,80209064,1581470,-1.92,102.82,1.97,1.97,191008985200,2.03,2.03,191008985200 +한화오션,042660,8,38300,2,200,0.52,4538540,8969896,306413394,4538540,0.52,50.60,1.48,1.48,172337603650,1.47,1.47,172337603650 +KODEX 코스닥150레버리지,233740,9,7390,5,-295,-3.84,22464338,36754028,188700000,22464338,-3.84,61.12,11.90,11.90,168147559315,12.06,12.06,168147559315 +HLB,028300,10,71200,5,-6900,-8.83,2330904,7951421,131387433,2330904,-8.83,29.31,1.77,1.77,167934909300,1.80,1.80,167934909300 +KODEX 레버리지,122630,11,14835,2,115,0.78,10715646,23598220,161650000,10715646,0.78,45.41,6.63,6.63,158648590290,6.62,6.62,158648590290 +두산에너빌리티,034020,12,22200,2,650,3.02,6288314,7772892,640561146,6288314,3.02,80.90,0.98,0.98,138668742850,0.98,0.98,138668742850 +JYP Ent.,035900,13,63500,2,4100,6.90,2111943,778075,35532492,2111943,6.90,271.43,5.94,5.94,132816067300,5.89,5.89,132816067300 +펩트론,087010,14,114300,5,-11400,-9.07,1032933,1486597,20657350,1032933,-9.07,69.48,5.00,5.00,125161051800,5.30,5.30,125161051800 +퓨런티어,370090,15,27200,2,1400,5.43,4152840,3017265,8516830,4152840,5.43,137.64,48.76,48.76,121750623950,52.56,52.56,121750623950 +NAVER,035420,16,192900,2,2100,1.10,626458,760104,160784508,626458,1.10,82.42,0.39,0.39,120725385100,0.39,0.39,120725385100 +알에프시스템즈,474610,17,6670,5,-1610,-19.44,14970605,0,12582063,14970605,-19.44,0.00,118.98,118.98,108574662220,129.38,129.38,108574662220 +KODEX 코스닥150선물인버스,251340,18,4020,2,80,2.03,23991297,49573112,68500000,23991297,2.03,48.40,35.02,35.02,95738186915,34.77,34.77,95738186915 +KODEX 200,069500,19,32975,2,145,0.44,2867204,5891926,167100000,2867204,0.44,48.66,1.72,1.72,94399700960,1.71,1.71,94399700960 +사이냅소프트,466410,20,20050,5,-4450,-18.16,4272140,0,5037023,4272140,-18.16,0.00,84.81,84.81,89940371810,89.06,89.06,89940371810 +한국가스공사,036460,21,45150,2,3050,7.24,2031830,1044714,92313000,2031830,7.24,194.49,2.20,2.20,89650325100,2.15,2.15,89650325100 +우리바이오,082850,22,3600,1,830,29.96,26565592,1312852,48456578,26565592,29.96,2023.50,54.82,54.82,88849795180,50.93,50.93,88849795180 +리가켐바이오,141080,23,108300,5,-4900,-4.33,794885,1320566,36610338,794885,-4.33,60.19,2.17,2.17,88352639100,2.23,2.23,88352639100 +한화시스템,272210,24,28500,2,250,0.88,3104465,5175450,188919389,3104465,0.88,59.98,1.64,1.64,87713484400,1.63,1.63,87713484400 +한화에어로스페이스,012450,25,384000,5,-8500,-2.17,217864,264313,45581161,217864,-2.17,82.43,0.48,0.48,83579366500,0.48,0.48,83579366500 +현대로템,064350,26,65900,2,2000,3.13,1269996,1715277,109142293,1269996,3.13,74.04,1.16,1.16,82793381000,1.15,1.15,82793381000 +에스오에스랩,464080,27,7880,2,360,4.79,10246932,5734006,17681830,10246932,4.79,178.70,57.95,57.95,82616965130,59.29,59.29,82616965130 +루미르,474170,28,11850,2,190,1.63,6449230,5097940,17154696,6449230,1.63,126.51,37.59,37.59,81107470910,39.90,39.90,81107470910 +HD현대중공업,329180,29,240500,2,13000,5.71,348848,537458,88773116,348848,5.71,64.91,0.39,0.39,80723748500,0.38,0.38,80723748500 +에스와이스틸텍,365330,30,8090,5,-190,-2.29,9488148,18240692,30610000,9488148,-2.29,52.02,31.00,31.00,77367303040,31.24,31.24,77367303040 diff --git a/top30/20241119/top30-tv-20241119-132001.csv b/top30/20241119/top30-tv-20241119-132001.csv new file mode 100644 index 000000000000..347e8a364ade --- /dev/null +++ b/top30/20241119/top30-tv-20241119-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,23053788,48095232,5969782550,23053788,-0.71,47.93,0.39,0.39,1309937667900,0.39,0.39,1309937667900 +SK하이닉스,000660,2,171100,5,-600,-0.35,2761997,3885644,728002365,2761997,-0.35,71.08,0.38,0.38,470509767200,0.38,0.38,470509767200 +알테오젠,196170,3,372500,5,-35000,-8.59,939366,870924,53318828,939366,-8.59,107.86,1.76,1.76,366791122500,1.85,1.85,366791122500 +루닛,328130,4,62500,2,1200,1.96,5078111,8851681,28942900,5078111,1.96,57.37,17.55,17.55,326650933900,18.06,18.06,326650933900 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,92206357,183411776,496800000,92206357,-0.81,50.27,18.56,18.56,226693010385,18.62,18.62,226693010385 +비에이치아이,083650,6,18510,2,2380,14.76,12070068,10471482,30944375,12070068,14.76,115.27,39.01,39.01,216395874930,37.78,37.78,216395874930 +유한양행,000100,7,117100,5,-2600,-2.17,1600630,1538053,80209064,1600630,-2.17,104.07,2.00,2.00,193257605100,2.06,2.06,193257605100 +한화오션,042660,8,38650,2,550,1.44,4853937,8969896,306413394,4853937,1.44,54.11,1.58,1.58,184493047500,1.56,1.56,184493047500 +KODEX 코스닥150레버리지,233740,9,7360,5,-325,-4.23,23188287,36754028,188700000,23188287,-4.23,63.09,12.29,12.29,173487618360,12.49,12.49,173487618360 +HLB,028300,10,71100,5,-7000,-8.96,2346307,7951421,131387433,2346307,-8.96,29.51,1.79,1.79,169031466300,1.81,1.81,169031466300 +KODEX 레버리지,122630,11,14865,2,145,0.99,10934609,23598220,161650000,10934609,0.99,46.34,6.76,6.76,161900495060,6.74,6.74,161900495060 +두산에너빌리티,034020,12,22400,2,850,3.94,7288767,7772892,640561146,7288767,3.94,93.77,1.14,1.14,161030259600,1.12,1.12,161030259600 +JYP Ent.,035900,13,63400,2,4000,6.73,2143065,778075,35532492,2143065,6.73,275.43,6.03,6.03,134788435500,5.98,5.98,134788435500 +펩트론,087010,14,112000,5,-13700,-10.90,1083532,1486597,20657350,1083532,-10.90,72.89,5.25,5.25,130882708200,5.66,5.66,130882708200 +NAVER,035420,15,192700,2,1900,1.00,646988,760104,160784508,646988,1.00,85.12,0.40,0.40,124684705100,0.40,0.40,124684705100 +퓨런티어,370090,16,27200,2,1400,5.43,4184163,3017265,8516830,4184163,5.43,138.67,49.13,49.13,122602456650,52.92,52.92,122602456650 +알에프시스템즈,474610,17,6860,5,-1420,-17.15,15185731,0,12582063,15185731,-17.15,0.00,120.69,120.69,110019148620,127.47,127.47,110019148620 +KODEX 코스닥150선물인버스,251340,18,4030,2,90,2.28,24340973,49573112,68500000,24340973,2.28,49.10,35.53,35.53,97145740805,35.19,35.19,97145740805 +KODEX 200,069500,19,32995,2,165,0.50,2916928,5891926,167100000,2916928,0.50,49.51,1.75,1.75,96039698220,1.74,1.74,96039698220 +리가켐바이오,141080,20,107400,5,-5800,-5.12,844977,1320566,36610338,844977,-5.12,63.99,2.31,2.31,93759019800,2.38,2.38,93759019800 +한국가스공사,036460,21,44950,2,2850,6.77,2079715,1044714,92313000,2079715,6.77,199.07,2.25,2.25,91803948750,2.21,2.21,91803948750 +사이냅소프트,466410,22,19780,5,-4720,-19.27,4348129,0,5037023,4348129,-19.27,0.00,86.32,86.32,91451091860,91.79,91.79,91451091860 +한화시스템,272210,23,28650,2,400,1.42,3209404,5175450,188919389,3209404,1.42,62.01,1.70,1.70,90718621150,1.68,1.68,90718621150 +우리바이오,082850,24,3600,1,830,29.96,26573011,1312852,48456578,26573011,29.96,2024.07,54.84,54.84,88876503580,50.95,50.95,88876503580 +현대로템,064350,25,66300,2,2400,3.76,1336613,1715277,109142293,1336613,3.76,77.92,1.22,1.22,87190693700,1.20,1.20,87190693700 +한화에어로스페이스,012450,26,385500,5,-7000,-1.78,224419,264313,45581161,224419,-1.78,84.91,0.49,0.49,86102563000,0.49,0.49,86102563000 +삼성중공업,010140,27,12170,2,480,4.11,7184317,7581885,880000000,7184317,4.11,94.76,0.82,0.82,85750967480,0.80,0.80,85750967480 +HD현대중공업,329180,28,241000,2,13500,5.93,365733,537458,88773116,365733,5.93,68.05,0.41,0.41,84784674500,0.40,0.40,84784674500 +에스오에스랩,464080,29,7870,2,350,4.65,10294811,5734006,17681830,10294811,4.65,179.54,58.22,58.22,82994876450,59.64,59.64,82994876450 +루미르,474170,30,11850,2,190,1.63,6486000,5097940,17154696,6486000,1.63,127.23,37.81,37.81,81543423110,40.11,40.11,81543423110 diff --git a/top30/20241119/top30-tv-20241119-133001.csv b/top30/20241119/top30-tv-20241119-133001.csv new file mode 100644 index 000000000000..c0b30b6bb79d --- /dev/null +++ b/top30/20241119/top30-tv-20241119-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,23517187,48095232,5969782550,23517187,-0.71,48.90,0.39,0.39,1335991340500,0.40,0.40,1335991340500 +SK하이닉스,000660,2,170400,5,-1300,-0.76,2827064,3885644,728002365,2827064,-0.76,72.76,0.39,0.39,481624874200,0.39,0.39,481624874200 +알테오젠,196170,3,373500,5,-34000,-8.34,1025594,870924,53318828,1025594,-8.34,117.76,1.92,1.92,398823479000,2.00,2.00,398823479000 +루닛,328130,4,62400,2,1100,1.79,5135519,8851681,28942900,5135519,1.79,58.02,17.74,17.74,330238841300,18.29,18.29,330238841300 +KODEX 200선물인버스2X,252670,5,2455,5,-15,-0.61,94450384,183411776,496800000,94450384,-0.61,51.50,19.01,19.01,232190928155,19.04,19.04,232190928155 +비에이치아이,083650,6,18400,2,2270,14.07,12226033,10471482,30944375,12226033,14.07,116.76,39.51,39.51,219272276280,38.51,38.51,219272276280 +유한양행,000100,7,117100,5,-2600,-2.17,1643016,1538053,80209064,1643016,-2.17,106.82,2.05,2.05,198215211500,2.11,2.11,198215211500 +한화오션,042660,8,38250,2,150,0.39,5143621,8969896,306413394,5143621,0.39,57.34,1.68,1.68,195645778850,1.67,1.67,195645778850 +KODEX 코스닥150레버리지,233740,9,7375,5,-310,-4.03,24242797,36754028,188700000,24242797,-4.03,65.96,12.85,12.85,181242546950,13.02,13.02,181242546950 +두산에너빌리티,034020,10,22500,2,950,4.41,8085507,7772892,640561146,8085507,4.41,104.02,1.26,1.26,178934086550,1.24,1.24,178934086550 +HLB,028300,11,71100,5,-7000,-8.96,2364581,7951421,131387433,2364581,-8.96,29.74,1.80,1.80,170331501000,1.82,1.82,170331501000 +KODEX 레버리지,122630,12,14850,2,130,0.88,11107114,23598220,161650000,11107114,0.88,47.07,6.87,6.87,164461966060,6.85,6.85,164461966060 +JYP Ent.,035900,13,63900,2,4500,7.58,2178300,778075,35532492,2178300,7.58,279.96,6.13,6.13,137033677900,6.04,6.04,137033677900 +펩트론,087010,14,112000,5,-13700,-10.90,1135408,1486597,20657350,1135408,-10.90,76.38,5.50,5.50,136696962700,5.91,5.91,136696962700 +NAVER,035420,15,192700,2,1900,1.00,661198,760104,160784508,661198,1.00,86.99,0.41,0.41,127423242600,0.41,0.41,127423242600 +퓨런티어,370090,16,27050,2,1250,4.84,4221604,3017265,8516830,4221604,4.84,139.91,49.57,49.57,123615109900,53.66,53.66,123615109900 +알에프시스템즈,474610,17,6720,5,-1560,-18.84,15411389,0,12582063,15411389,-18.84,0.00,122.49,122.49,111560918390,131.94,131.94,111560918390 +리가켐바이오,141080,18,106500,5,-6700,-5.92,919008,1320566,36610338,919008,-5.92,69.59,2.51,2.51,101637751600,2.61,2.61,101637751600 +KODEX 200,069500,19,32985,2,155,0.47,3022283,5891926,167100000,3022283,0.47,51.30,1.81,1.81,99513998905,1.81,1.81,99513998905 +KODEX 코스닥150선물인버스,251340,20,4025,2,85,2.16,24612082,49573112,68500000,24612082,2.16,49.65,35.93,35.93,98239016120,35.63,35.63,98239016120 +한국가스공사,036460,21,45050,2,2950,7.01,2109530,1044714,92313000,2109530,7.01,201.92,2.29,2.29,93145707150,2.24,2.24,93145707150 +한화시스템,272210,22,28400,2,150,0.53,3276518,5175450,188919389,3276518,0.53,63.31,1.73,1.73,92632112350,1.73,1.73,92632112350 +사이냅소프트,466410,23,20000,5,-4500,-18.37,4393798,0,5037023,4393798,-18.37,0.00,87.23,87.23,92357001250,91.68,91.68,92357001250 +현대로템,064350,24,66400,2,2500,3.91,1405541,1715277,109142293,1405541,3.91,81.94,1.29,1.29,91766168500,1.27,1.27,91766168500 +우리바이오,082850,25,3600,1,830,29.96,26585934,1312852,48456578,26585934,29.96,2025.05,54.87,54.87,88923026380,50.98,50.98,88923026380 +삼성중공업,010140,26,12170,2,480,4.11,7440518,7581885,880000000,7440518,4.11,98.14,0.85,0.85,88869628520,0.83,0.83,88869628520 +HD현대중공업,329180,27,238000,2,10500,4.62,381213,537458,88773116,381213,4.62,70.93,0.43,0.43,88494774500,0.42,0.42,88494774500 +한화에어로스페이스,012450,28,385500,5,-7000,-1.78,227918,264313,45581161,227918,-1.78,86.23,0.50,0.50,87451335000,0.50,0.50,87451335000 +에스오에스랩,464080,29,7830,2,310,4.12,10328644,5734006,17681830,10328644,4.12,180.13,58.41,58.41,83260304750,60.14,60.14,83260304750 +에스와이스틸텍,365330,30,8180,5,-100,-1.21,10150985,18240692,30610000,10150985,-1.21,55.65,33.16,33.16,82790330200,33.06,33.06,82790330200 diff --git a/top30/20241119/top30-tv-20241119-134002.csv b/top30/20241119/top30-tv-20241119-134002.csv new file mode 100644 index 000000000000..10f5733b1eff --- /dev/null +++ b/top30/20241119/top30-tv-20241119-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,23809706,48095232,5969782550,23809706,-0.71,49.51,0.40,0.40,1352433435200,0.40,0.40,1352433435200 +SK하이닉스,000660,2,170500,5,-1200,-0.70,2899111,3885644,728002365,2899111,-0.70,74.61,0.40,0.40,493893413900,0.40,0.40,493893413900 +알테오젠,196170,3,374000,5,-33500,-8.22,1052275,870924,53318828,1052275,-8.22,120.82,1.97,1.97,408815371500,2.05,2.05,408815371500 +루닛,328130,4,62600,2,1300,2.12,5238960,8851681,28942900,5238960,2.12,59.19,18.10,18.10,336713053300,18.58,18.58,336713053300 +KODEX 200선물인버스2X,252670,5,2455,5,-15,-0.61,97527698,183411776,496800000,97527698,-0.61,53.17,19.63,19.63,239738218730,19.66,19.66,239738218730 +비에이치아이,083650,6,18370,2,2240,13.89,12413186,10471482,30944375,12413186,13.89,118.54,40.11,40.11,222707567160,39.18,39.18,222707567160 +유한양행,000100,7,117100,5,-2600,-2.17,1676317,1538053,80209064,1676317,-2.17,108.99,2.09,2.09,202108399900,2.15,2.15,202108399900 +한화오션,042660,8,38150,2,50,0.13,5299702,8969896,306413394,5299702,0.13,59.08,1.73,1.73,201602005150,1.72,1.72,201602005150 +두산에너빌리티,034020,9,22550,2,1000,4.64,8687513,7772892,640561146,8687513,4.64,111.77,1.36,1.36,192481580500,1.33,1.33,192481580500 +KODEX 코스닥150레버리지,233740,10,7360,5,-325,-4.23,24728799,36754028,188700000,24728799,-4.23,67.28,13.10,13.10,184821738745,13.31,13.31,184821738745 +HLB,028300,11,71100,5,-7000,-8.96,2375825,7951421,131387433,2375825,-8.96,29.88,1.81,1.81,171130711400,1.83,1.83,171130711400 +KODEX 레버리지,122630,12,14840,2,120,0.82,11252714,23598220,161650000,11252714,0.82,47.68,6.96,6.96,166621867510,6.95,6.95,166621867510 +펩트론,087010,13,111400,5,-14300,-11.38,1171269,1486597,20657350,1171269,-11.38,78.79,5.67,5.67,140695059400,6.11,6.11,140695059400 +JYP Ent.,035900,14,63800,2,4400,7.41,2219520,778075,35532492,2219520,7.41,285.26,6.25,6.25,139667141600,6.16,6.16,139667141600 +NAVER,035420,15,192900,2,2100,1.10,672188,760104,160784508,672188,1.10,88.43,0.42,0.42,129542922200,0.42,0.42,129542922200 +퓨런티어,370090,16,27300,2,1500,5.81,4249689,3017265,8516830,4249689,5.81,140.85,49.90,49.90,124376791350,53.49,53.49,124376791350 +알에프시스템즈,474610,17,6570,5,-1710,-20.65,15678657,0,12582063,15678657,-20.65,0.00,124.61,124.61,113327108030,137.09,137.09,113327108030 +리가켐바이오,141080,18,106600,5,-6600,-5.83,952294,1320566,36610338,952294,-5.83,72.11,2.60,2.60,105177214700,2.70,2.70,105177214700 +KODEX 200,069500,19,32965,2,135,0.41,3113368,5891926,167100000,3113368,0.41,52.84,1.86,1.86,102515999350,1.86,1.86,102515999350 +KODEX 코스닥150선물인버스,251340,20,4030,2,90,2.28,24890305,49573112,68500000,24890305,2.28,50.21,36.34,36.34,99360050370,35.99,35.99,99360050370 +현대로템,064350,21,66400,2,2500,3.91,1453423,1715277,109142293,1453423,3.91,84.73,1.33,1.33,94944563300,1.31,1.31,94944563300 +HD현대중공업,329180,22,235000,2,7500,3.30,408239,537458,88773116,408239,3.30,75.96,0.46,0.46,94869040000,0.45,0.45,94869040000 +한화시스템,272210,23,28400,2,150,0.53,3347134,5175450,188919389,3347134,0.53,64.67,1.77,1.77,94633293900,1.76,1.76,94633293900 +한국가스공사,036460,24,45100,2,3000,7.13,2131949,1044714,92313000,2131949,7.13,204.07,2.31,2.31,94157150700,2.26,2.26,94157150700 +삼성중공업,010140,25,12130,2,440,3.76,7837789,7581885,880000000,7837789,3.76,103.38,0.89,0.89,93693463580,0.88,0.88,93693463580 +사이냅소프트,466410,26,19910,5,-4590,-18.73,4423767,0,5037023,4423767,-18.73,0.00,87.83,87.83,92955657000,92.69,92.69,92955657000 +한화에어로스페이스,012450,27,384500,5,-8000,-2.04,232403,264313,45581161,232403,-2.04,87.93,0.51,0.51,89176327000,0.51,0.51,89176327000 +우리바이오,082850,28,3600,1,830,29.96,26627612,1312852,48456578,26627612,29.96,2028.23,54.95,54.95,89073067180,51.06,51.06,89073067180 +에스와이스틸텍,365330,29,8270,5,-10,-0.12,10409379,18240692,30610000,10409379,-0.12,57.07,34.01,34.01,84916050610,33.54,33.54,84916050610 +하이젠알앤엠,160190,30,10620,2,1160,12.26,7896204,545156,30888000,7896204,12.26,1448.43,25.56,25.56,84077244170,25.63,25.63,84077244170 diff --git a/top30/20241119/top30-tv-20241119-135001.csv b/top30/20241119/top30-tv-20241119-135001.csv new file mode 100644 index 000000000000..a73988ad7eb2 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56200,5,-500,-0.88,24177427,48095232,5969782550,24177427,-0.88,50.27,0.40,0.40,1373103797900,0.41,0.41,1373103797900 +SK하이닉스,000660,2,170500,5,-1200,-0.70,2957283,3885644,728002365,2957283,-0.70,76.11,0.41,0.41,503807716000,0.41,0.41,503807716000 +알테오젠,196170,3,379000,5,-28500,-6.99,1082757,870924,53318828,1082757,-6.99,124.32,2.03,2.03,420316276500,2.08,2.08,420316276500 +루닛,328130,4,62500,2,1200,1.96,5271086,8851681,28942900,5271086,1.96,59.55,18.21,18.21,338723661800,18.73,18.73,338723661800 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,97669579,183411776,496800000,97669579,-0.81,53.25,19.66,19.66,240086406695,19.73,19.73,240086406695 +비에이치아이,083650,6,18220,2,2090,12.96,12686620,10471482,30944375,12686620,12.96,121.15,41.00,41.00,227686750240,40.38,40.38,227686750240 +두산에너빌리티,034020,7,22700,2,1150,5.34,9715455,7772892,640561146,9715455,5.34,124.99,1.52,1.52,215771947600,1.48,1.48,215771947600 +한화오션,042660,8,37800,5,-300,-0.79,5527367,8969896,306413394,5527367,-0.79,61.62,1.80,1.80,210237846800,1.82,1.82,210237846800 +유한양행,000100,9,117200,5,-2500,-2.09,1697397,1538053,80209064,1697397,-2.09,110.36,2.12,2.12,204580194900,2.18,2.18,204580194900 +KODEX 코스닥150레버리지,233740,10,7370,5,-315,-4.10,25144130,36754028,188700000,25144130,-4.10,68.41,13.32,13.32,187883292720,13.51,13.51,187883292720 +HLB,028300,11,71200,5,-6900,-8.83,2389335,7951421,131387433,2389335,-8.83,30.05,1.82,1.82,172092069400,1.84,1.84,172092069400 +KODEX 레버리지,122630,12,14840,2,120,0.82,11342583,23598220,161650000,11342583,0.82,48.07,7.02,7.02,167955427260,7.00,7.00,167955427260 +펩트론,087010,13,111700,5,-14000,-11.14,1220663,1486597,20657350,1220663,-11.14,82.11,5.91,5.91,146198396900,6.34,6.34,146198396900 +JYP Ent.,035900,14,63800,2,4400,7.41,2242562,778075,35532492,2242562,7.41,288.22,6.31,6.31,141138408600,6.23,6.23,141138408600 +NAVER,035420,15,192700,2,1900,1.00,683622,760104,160784508,683622,1.00,89.94,0.43,0.43,131747583000,0.43,0.43,131747583000 +퓨런티어,370090,16,27100,2,1300,5.04,4277461,3017265,8516830,4277461,5.04,141.77,50.22,50.22,125131541950,54.22,54.22,125131541950 +알에프시스템즈,474610,17,6610,5,-1670,-20.17,15778199,0,12582063,15778199,-20.17,0.00,125.40,125.40,113982615100,137.05,137.05,113982615100 +리가켐바이오,141080,18,106600,5,-6600,-5.83,982217,1320566,36610338,982217,-5.83,74.38,2.68,2.68,108367577700,2.78,2.78,108367577700 +HD현대중공업,329180,19,232500,2,5000,2.20,449123,537458,88773116,449123,2.20,83.56,0.51,0.51,104373798000,0.51,0.51,104373798000 +KODEX 200,069500,20,32960,2,130,0.40,3141905,5891926,167100000,3141905,0.40,53.33,1.88,1.88,103456653065,1.88,1.88,103456653065 +KODEX 코스닥150선물인버스,251340,21,4025,2,85,2.16,25119141,49573112,68500000,25119141,2.16,50.67,36.67,36.67,100281213845,36.37,36.37,100281213845 +현대로템,064350,22,66300,2,2400,3.76,1502174,1715277,109142293,1502174,3.76,87.58,1.38,1.38,98178198600,1.36,1.36,98178198600 +삼성중공업,010140,23,12060,2,370,3.17,8137955,7581885,880000000,8137955,3.17,107.33,0.92,0.92,97317898840,0.92,0.92,97317898840 +한국가스공사,036460,24,45250,2,3150,7.48,2188640,1044714,92313000,2188640,7.48,209.50,2.37,2.37,96725713200,2.32,2.32,96725713200 +한화시스템,272210,25,28400,2,150,0.53,3412705,5175450,188919389,3412705,0.53,65.94,1.81,1.81,96498681550,1.80,1.80,96498681550 +사이냅소프트,466410,26,19800,5,-4700,-19.18,4462780,0,5037023,4462780,-19.18,0.00,88.60,88.60,93732739180,93.98,93.98,93732739180 +한화에어로스페이스,012450,27,383500,5,-9000,-2.29,240294,264313,45581161,240294,-2.29,90.91,0.53,0.53,92206230000,0.53,0.53,92206230000 +우리바이오,082850,28,3600,1,830,29.96,26642432,1312852,48456578,26642432,29.96,2029.36,54.98,54.98,89126419180,51.09,51.09,89126419180 +에스와이스틸텍,365330,29,8240,5,-40,-0.48,10700996,18240692,30610000,10700996,-0.48,58.67,34.96,34.96,87325883470,34.62,34.62,87325883470 +하이젠알앤엠,160190,30,10630,2,1170,12.37,8001414,545156,30888000,8001414,12.37,1467.73,25.90,25.90,85190924100,25.95,25.95,85190924100 diff --git a/top30/20241119/top30-tv-20241119-140002.csv b/top30/20241119/top30-tv-20241119-140002.csv new file mode 100644 index 000000000000..8ca2719228b8 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56100,5,-600,-1.06,25170201,48095232,5969782550,25170201,-1.06,52.33,0.42,0.42,1428800073600,0.43,0.43,1428800073600 +SK하이닉스,000660,2,170100,5,-1600,-0.93,3017051,3885644,728002365,3017051,-0.93,77.65,0.41,0.41,513981226500,0.42,0.42,513981226500 +알테오젠,196170,3,378500,5,-29000,-7.12,1107523,870924,53318828,1107523,-7.12,127.17,2.08,2.08,429710192000,2.13,2.13,429710192000 +루닛,328130,4,63000,2,1700,2.77,5309929,8851681,28942900,5309929,2.77,59.99,18.35,18.35,341157280400,18.71,18.71,341157280400 +KODEX 200선물인버스2X,252670,5,2460,5,-10,-0.40,100276678,183411776,496800000,100276678,-0.40,54.67,20.18,20.18,246505439980,20.17,20.17,246505439980 +비에이치아이,083650,6,17940,2,1810,11.22,12933585,10471482,30944375,12933585,11.22,123.51,41.80,41.80,232150512140,41.82,41.82,232150512140 +두산에너빌리티,034020,7,22600,2,1050,4.87,10243933,7772892,640561146,10243933,4.87,131.79,1.60,1.60,227735770100,1.57,1.57,227735770100 +한화오션,042660,8,37650,5,-450,-1.18,5668419,8969896,306413394,5668419,-1.18,63.19,1.85,1.85,215554275650,1.87,1.87,215554275650 +유한양행,000100,9,117500,5,-2200,-1.84,1715859,1538053,80209064,1715859,-1.84,111.56,2.14,2.14,206751544100,2.19,2.19,206751544100 +KODEX 코스닥150레버리지,233740,10,7355,5,-330,-4.29,25596054,36754028,188700000,25596054,-4.29,69.64,13.56,13.56,191209036065,13.78,13.78,191209036065 +HLB,028300,11,71100,5,-7000,-8.96,2398999,7951421,131387433,2398999,-8.96,30.17,1.83,1.83,172779445600,1.85,1.85,172779445600 +KODEX 레버리지,122630,12,14780,2,60,0.41,11666930,23598220,161650000,11666930,0.41,49.44,7.22,7.22,172755053640,7.23,7.23,172755053640 +펩트론,087010,13,111700,5,-14000,-11.14,1256801,1486597,20657350,1256801,-11.14,84.54,6.08,6.08,150246041400,6.51,6.51,150246041400 +JYP Ent.,035900,14,64000,2,4600,7.74,2270559,778075,35532492,2270559,7.74,291.82,6.39,6.39,142928417100,6.29,6.29,142928417100 +NAVER,035420,15,192900,2,2100,1.10,697510,760104,160784508,697510,1.10,91.77,0.43,0.43,134424304800,0.43,0.43,134424304800 +퓨런티어,370090,16,26650,2,850,3.29,4350145,3017265,8516830,4350145,3.29,144.18,51.08,51.08,127075162950,55.99,55.99,127075162950 +알에프시스템즈,474610,17,6650,5,-1630,-19.69,15920094,0,12582063,15920094,-19.69,0.00,126.53,126.53,114930820750,137.36,137.36,114930820750 +HD현대중공업,329180,18,228500,2,1000,0.44,482206,537458,88773116,482206,0.44,89.72,0.54,0.54,111988638500,0.55,0.55,111988638500 +리가켐바이오,141080,19,106800,5,-6400,-5.65,1003159,1320566,36610338,1003159,-5.65,75.96,2.74,2.74,110605512800,2.83,2.83,110605512800 +KODEX 200,069500,20,32895,2,65,0.20,3216495,5891926,167100000,3216495,0.20,54.59,1.92,1.92,105912380855,1.93,1.93,105912380855 +KODEX 코스닥150선물인버스,251340,21,4030,2,90,2.28,25574366,49573112,68500000,25574366,2.28,51.59,37.33,37.33,102116180210,36.99,36.99,102116180210 +삼성중공업,010140,22,12020,2,330,2.82,8350953,7581885,880000000,8350953,2.82,110.14,0.95,0.95,99880284630,0.94,0.94,99880284630 +현대로템,064350,23,66200,2,2300,3.60,1523409,1715277,109142293,1523409,3.60,88.81,1.40,1.40,99583155600,1.38,1.38,99583155600 +한화시스템,272210,24,28350,2,100,0.35,3483435,5175450,188919389,3483435,0.35,67.31,1.84,1.84,98501979450,1.84,1.84,98501979450 +한국가스공사,036460,25,45200,2,3100,7.36,2221459,1044714,92313000,2221459,7.36,212.64,2.41,2.41,98211083600,2.35,2.35,98211083600 +사이냅소프트,466410,26,19480,5,-5020,-20.49,4527738,0,5037023,4527738,-20.49,0.00,89.89,89.89,95005009560,96.82,96.82,95005009560 +한화에어로스페이스,012450,27,383000,5,-9500,-2.42,241834,264313,45581161,241834,-2.42,91.50,0.53,0.53,92796358000,0.53,0.53,92796358000 +에스와이스틸텍,365330,28,8250,5,-30,-0.36,10986651,18240692,30610000,10986651,-0.36,60.23,35.89,35.89,89687418190,35.52,35.52,89687418190 +우리바이오,082850,29,3600,1,830,29.96,26651395,1312852,48456578,26651395,29.96,2030.04,55.00,55.00,89158685980,51.11,51.11,89158685980 +하이젠알앤엠,160190,30,10720,2,1260,13.32,8261609,545156,30888000,8261609,13.32,1515.46,26.75,26.75,87944274420,26.56,26.56,87944274420 diff --git a/top30/20241119/top30-tv-20241119-141001.csv b/top30/20241119/top30-tv-20241119-141001.csv new file mode 100644 index 000000000000..c41db9a38068 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56000,5,-700,-1.23,25922147,48095232,5969782550,25922147,-1.23,53.90,0.43,0.43,1470914178500,0.44,0.44,1470914178500 +SK하이닉스,000660,2,170100,5,-1600,-0.93,3111221,3885644,728002365,3111221,-0.93,80.07,0.43,0.43,529993394500,0.43,0.43,529993394500 +알테오젠,196170,3,379500,5,-28000,-6.87,1121386,870924,53318828,1121386,-6.87,128.76,2.10,2.10,434971629000,2.15,2.15,434971629000 +루닛,328130,4,63400,2,2100,3.43,5396743,8851681,28942900,5396743,3.43,60.97,18.65,18.65,346663327300,18.89,18.89,346663327300 +KODEX 200선물인버스2X,252670,5,2460,5,-10,-0.40,102361410,183411776,496800000,102361410,-0.40,55.81,20.60,20.60,251644812075,20.59,20.59,251644812075 +두산에너빌리티,034020,6,22450,2,900,4.18,10630793,7772892,640561146,10630793,4.18,136.77,1.66,1.66,236437166550,1.64,1.64,236437166550 +비에이치아이,083650,7,17800,2,1670,10.35,13166022,10471482,30944375,13166022,10.35,125.73,42.55,42.55,236304239870,42.90,42.90,236304239870 +한화오션,042660,8,37950,5,-150,-0.39,5754468,8969896,306413394,5754468,-0.39,64.15,1.88,1.88,218805132850,1.88,1.88,218805132850 +유한양행,000100,9,117800,5,-1900,-1.59,1733579,1538053,80209064,1733579,-1.59,112.71,2.16,2.16,208839493100,2.21,2.21,208839493100 +KODEX 코스닥150레버리지,233740,10,7365,5,-320,-4.16,26019846,36754028,188700000,26019846,-4.16,70.79,13.79,13.79,194327464445,13.98,13.98,194327464445 +KODEX 레버리지,122630,11,14780,2,60,0.41,12103486,23598220,161650000,12103486,0.41,51.29,7.49,7.49,179202703345,7.50,7.50,179202703345 +HLB,028300,12,71100,5,-7000,-8.96,2433268,7951421,131387433,2433268,-8.96,30.60,1.85,1.85,175210614700,1.88,1.88,175210614700 +펩트론,087010,13,110700,5,-15000,-11.93,1285454,1486597,20657350,1285454,-11.93,86.47,6.22,6.22,153435583600,6.71,6.71,153435583600 +JYP Ent.,035900,14,63900,2,4500,7.58,2303778,778075,35532492,2303778,7.58,296.09,6.48,6.48,145046476700,6.39,6.39,145046476700 +NAVER,035420,15,193000,2,2200,1.15,713803,760104,160784508,713803,1.15,93.91,0.44,0.44,137568278100,0.44,0.44,137568278100 +퓨런티어,370090,16,26650,2,850,3.29,4412424,3017265,8516830,4412424,3.29,146.24,51.81,51.81,128729973300,56.72,56.72,128729973300 +KODEX 200,069500,17,32890,2,60,0.18,3712722,5891926,167100000,3712722,0.18,63.01,2.22,2.22,122225256060,2.22,2.22,122225256060 +알에프시스템즈,474610,18,6420,5,-1860,-22.46,16234035,0,12582063,16234035,-22.46,0.00,129.03,129.03,116956873480,144.79,144.79,116956873480 +HD현대중공업,329180,19,231000,2,3500,1.54,495126,537458,88773116,495126,1.54,92.12,0.56,0.56,114958923500,0.56,0.56,114958923500 +리가켐바이오,141080,20,107000,5,-6200,-5.48,1024692,1320566,36610338,1024692,-5.48,77.59,2.80,2.80,112913555500,2.88,2.88,112913555500 +KODEX 코스닥150선물인버스,251340,21,4025,2,85,2.16,26280721,49573112,68500000,26280721,2.16,53.01,38.37,38.37,104962956585,38.07,38.07,104962956585 +삼성중공업,010140,22,12090,2,400,3.42,8550748,7581885,880000000,8550748,3.42,112.78,0.97,0.97,102286483150,0.96,0.96,102286483150 +현대로템,064350,23,66300,2,2400,3.76,1555135,1715277,109142293,1555135,3.76,90.66,1.42,1.42,101687029100,1.41,1.41,101687029100 +한국가스공사,036460,24,45350,2,3250,7.72,2261257,1044714,92313000,2261257,7.72,216.45,2.45,2.45,100014044200,2.39,2.39,100014044200 +한화시스템,272210,25,28400,2,150,0.53,3515235,5175450,188919389,3515235,0.53,67.92,1.86,1.86,99404785100,1.85,1.85,99404785100 +사이냅소프트,466410,26,19570,5,-4930,-20.12,4568971,0,5037023,4568971,-20.12,0.00,90.71,90.71,95807214860,97.19,97.19,95807214860 +한화에어로스페이스,012450,27,383000,5,-9500,-2.42,243796,264313,45581161,243796,-2.42,92.24,0.53,0.53,93548081500,0.54,0.54,93548081500 +에스와이스틸텍,365330,28,8270,5,-10,-0.12,11246154,18240692,30610000,11246154,-0.12,61.65,36.74,36.74,91838869100,36.28,36.28,91838869100 +하이젠알앤엠,160190,29,11070,2,1610,17.02,8553227,545156,30888000,8553227,17.02,1568.95,27.69,27.69,91114731550,26.65,26.65,91114731550 +우리바이오,082850,30,3600,1,830,29.96,27041154,1312852,48456578,27041154,29.96,2059.73,55.80,55.80,90561818380,51.91,51.91,90561818380 diff --git a/top30/20241119/top30-tv-20241119-142002.csv b/top30/20241119/top30-tv-20241119-142002.csv new file mode 100644 index 000000000000..d24a632c2965 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56000,5,-700,-1.23,26255150,48095232,5969782550,26255150,-1.23,54.59,0.44,0.44,1489567546200,0.45,0.45,1489567546200 +SK하이닉스,000660,2,170000,5,-1700,-0.99,3189319,3885644,728002365,3189319,-0.99,82.08,0.44,0.44,543282799200,0.44,0.44,543282799200 +알테오젠,196170,3,378000,5,-29500,-7.24,1136661,870924,53318828,1136661,-7.24,130.51,2.13,2.13,440764583000,2.19,2.19,440764583000 +루닛,328130,4,63900,2,2600,4.24,5466404,8851681,28942900,5466404,4.24,61.76,18.89,18.89,351101753600,18.98,18.98,351101753600 +KODEX 200선물인버스2X,252670,5,2470,3,0,0.00,107350406,183411776,496800000,107350406,0.00,58.53,21.61,21.61,263949634540,21.51,21.51,263949634540 +두산에너빌리티,034020,6,22450,2,900,4.18,11078349,7772892,640561146,11078349,4.18,142.53,1.73,1.73,246467400500,1.71,1.71,246467400500 +비에이치아이,083650,7,17720,2,1590,9.86,13390099,10471482,30944375,13390099,9.86,127.87,43.27,43.27,240280659680,43.82,43.82,240280659680 +한화오션,042660,8,37900,5,-200,-0.52,5821222,8969896,306413394,5821222,-0.52,64.90,1.90,1.90,221335906050,1.91,1.91,221335906050 +유한양행,000100,9,117200,5,-2500,-2.09,1745792,1538053,80209064,1745792,-2.09,113.51,2.18,2.18,210274198700,2.24,2.24,210274198700 +KODEX 코스닥150레버리지,233740,10,7325,5,-360,-4.68,26760983,36754028,188700000,26760983,-4.68,72.81,14.18,14.18,199770811585,14.45,14.45,199770811585 +KODEX 레버리지,122630,11,14730,2,10,0.07,12418870,23598220,161650000,12418870,0.07,52.63,7.68,7.68,183857601930,7.72,7.72,183857601930 +HLB,028300,12,70400,5,-7700,-9.86,2486133,7951421,131387433,2486133,-9.86,31.27,1.89,1.89,178945355000,1.93,1.93,178945355000 +펩트론,087010,13,111000,5,-14700,-11.69,1311970,1486597,20657350,1311970,-11.69,88.25,6.35,6.35,156374005900,6.82,6.82,156374005900 +JYP Ent.,035900,14,63800,2,4400,7.41,2332648,778075,35532492,2332648,7.41,299.80,6.56,6.56,146889739500,6.48,6.48,146889739500 +NAVER,035420,15,192900,2,2100,1.10,739078,760104,160784508,739078,1.10,97.23,0.46,0.46,142442678200,0.46,0.46,142442678200 +퓨런티어,370090,16,26350,2,550,2.13,4449799,3017265,8516830,4449799,2.13,147.48,52.25,52.25,129722351000,57.80,57.80,129722351000 +KODEX 200,069500,17,32835,2,5,0.02,3793007,5891926,167100000,3793007,0.02,64.38,2.27,2.27,124863583840,2.28,2.28,124863583840 +알에프시스템즈,474610,18,6310,5,-1970,-23.79,16449827,0,12582063,16449827,-23.79,0.00,130.74,130.74,118319743480,149.03,149.03,118319743480 +HD현대중공업,329180,19,229000,2,1500,0.66,503760,537458,88773116,503760,0.66,93.73,0.57,0.57,116950856500,0.58,0.58,116950856500 +리가켐바이오,141080,20,106300,5,-6900,-6.10,1044226,1320566,36610338,1044226,-6.10,79.07,2.85,2.85,114997013900,2.95,2.95,114997013900 +우리바이오,082850,21,3405,2,635,22.92,32254904,1312852,48456578,32254904,22.92,2456.86,66.56,66.56,108690922235,65.88,65.88,108690922235 +KODEX 코스닥150선물인버스,251340,22,4040,2,100,2.54,26959839,49573112,68500000,26959839,2.54,54.38,39.36,39.36,107703357235,38.92,38.92,107703357235 +삼성중공업,010140,23,12020,2,330,2.82,8785615,7581885,880000000,8785615,2.82,115.88,1.00,1.00,105114150070,0.99,0.99,105114150070 +현대로템,064350,24,66500,2,2600,4.07,1596695,1715277,109142293,1596695,4.07,93.09,1.46,1.46,104447542800,1.44,1.44,104447542800 +한국가스공사,036460,25,45200,2,3100,7.36,2346878,1044714,92313000,2346878,7.36,224.64,2.54,2.54,103903235250,2.49,2.49,103903235250 +하이젠알앤엠,160190,26,11570,2,2110,22.30,9515020,545156,30888000,9515020,22.30,1745.38,30.80,30.80,102027189400,28.55,28.55,102027189400 +한화시스템,272210,27,28350,2,100,0.35,3548258,5175450,188919389,3548258,0.35,68.56,1.88,1.88,100342824600,1.87,1.87,100342824600 +사이냅소프트,466410,28,19020,5,-5480,-22.37,4622358,0,5037023,4622358,-22.37,0.00,91.77,91.77,96837337510,101.08,101.08,96837337510 +한화에어로스페이스,012450,29,382500,5,-10000,-2.55,247639,264313,45581161,247639,-2.55,93.69,0.54,0.54,95019378500,0.54,0.54,95019378500 +에스와이스틸텍,365330,30,8190,5,-90,-1.09,11423874,18240692,30610000,11423874,-1.09,62.63,37.32,37.32,93302061020,37.22,37.22,93302061020 diff --git a/top30/20241119/top30-tv-20241119-143002.csv b/top30/20241119/top30-tv-20241119-143002.csv new file mode 100644 index 000000000000..bd5b9332798d --- /dev/null +++ b/top30/20241119/top30-tv-20241119-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,55900,5,-800,-1.41,26841102,48095232,5969782550,26841102,-1.41,55.81,0.45,0.45,1522362082700,0.46,0.46,1522362082700 +SK하이닉스,000660,2,169900,5,-1800,-1.05,3272010,3885644,728002365,3272010,-1.05,84.21,0.45,0.45,557334141200,0.45,0.45,557334141200 +알테오젠,196170,3,376000,5,-31500,-7.73,1155824,870924,53318828,1155824,-7.73,132.71,2.17,2.17,447985308500,2.23,2.23,447985308500 +루닛,328130,4,63900,2,2600,4.24,5537493,8851681,28942900,5537493,4.24,62.56,19.13,19.13,355634740100,19.23,19.23,355634740100 +KODEX 200선물인버스2X,252670,5,2470,3,0,0.00,109252605,183411776,496800000,109252605,0.00,59.57,21.99,21.99,268654557905,21.89,21.89,268654557905 +두산에너빌리티,034020,6,22450,2,900,4.18,11382810,7772892,640561146,11382810,4.18,146.44,1.78,1.78,253294536350,1.76,1.76,253294536350 +비에이치아이,083650,7,17810,2,1680,10.42,13530247,10471482,30944375,13530247,10.42,129.21,43.72,43.72,242773504110,44.05,44.05,242773504110 +한화오션,042660,8,38000,5,-100,-0.26,5871052,8969896,306413394,5871052,-0.26,65.45,1.92,1.92,223223301250,1.92,1.92,223223301250 +유한양행,000100,9,117100,5,-2600,-2.17,1763613,1538053,80209064,1763613,-2.17,114.67,2.20,2.20,212361496000,2.26,2.26,212361496000 +KODEX 코스닥150레버리지,233740,10,7310,5,-375,-4.88,27766681,36754028,188700000,27766681,-4.88,75.55,14.71,14.71,207123907345,15.02,15.02,207123907345 +KODEX 레버리지,122630,11,14720,3,0,0.00,12983907,23598220,161650000,12983907,0.00,55.02,8.03,8.03,192174077090,8.08,8.08,192174077090 +HLB,028300,12,70300,5,-7800,-9.99,2604028,7951421,131387433,2604028,-9.99,32.75,1.98,1.98,187214012700,2.03,2.03,187214012700 +펩트론,087010,13,112300,5,-13400,-10.66,1343644,1486597,20657350,1343644,-10.66,90.38,6.50,6.50,159916572200,6.89,6.89,159916572200 +NAVER,035420,14,193400,2,2600,1.36,777295,760104,160784508,777295,1.36,102.26,0.48,0.48,149827835400,0.48,0.48,149827835400 +JYP Ent.,035900,15,63900,2,4500,7.58,2363221,778075,35532492,2363221,7.58,303.73,6.65,6.65,148840965600,6.56,6.56,148840965600 +퓨런티어,370090,16,26450,2,650,2.52,4481914,3017265,8516830,4481914,2.52,148.54,52.62,52.62,130571208450,57.96,57.96,130571208450 +KODEX 200,069500,17,32830,3,0,0.00,3863787,5891926,167100000,3863787,0.00,65.58,2.31,2.31,127187070580,2.32,2.32,127187070580 +알에프시스템즈,474610,18,6260,5,-2020,-24.40,16671697,0,12582063,16671697,-24.40,0.00,132.50,132.50,119696724360,151.97,151.97,119696724360 +HD현대중공업,329180,19,230000,2,2500,1.10,511955,537458,88773116,511955,1.10,95.25,0.58,0.58,118831723500,0.58,0.58,118831723500 +우리바이오,082850,20,3350,2,580,20.94,34979038,1312852,48456578,34979038,20.94,2664.35,72.19,72.19,117860401020,72.61,72.61,117860401020 +리가켐바이오,141080,21,106000,5,-7200,-6.36,1070103,1320566,36610338,1070103,-6.36,81.03,2.92,2.92,117745357800,3.03,3.03,117745357800 +하이젠알앤엠,160190,22,11520,2,2060,21.78,10440920,545156,30888000,10440920,21.78,1915.22,33.80,33.80,112740036850,31.68,31.68,112740036850 +KODEX 코스닥150선물인버스,251340,23,4045,2,105,2.66,27540673,49573112,68500000,27540673,2.66,55.56,40.21,40.21,110052706955,39.72,39.72,110052706955 +삼성중공업,010140,24,11950,2,260,2.22,9086429,7581885,880000000,9086429,2.22,119.84,1.03,1.03,108714748220,1.03,1.03,108714748220 +현대로템,064350,25,66200,2,2300,3.60,1637490,1715277,109142293,1637490,3.60,95.47,1.50,1.50,107152014400,1.48,1.48,107152014400 +한국가스공사,036460,26,45350,2,3250,7.72,2407585,1044714,92313000,2407585,7.72,230.45,2.61,2.61,106644370950,2.55,2.55,106644370950 +에스와이스틸텍,365330,27,8370,2,90,1.09,12957535,18240692,30610000,12957535,1.09,71.04,42.33,42.33,106225450500,41.46,41.46,106225450500 +한화시스템,272210,28,28350,2,100,0.35,3593506,5175450,188919389,3593506,0.35,69.43,1.90,1.90,101625348950,1.90,1.90,101625348950 +사이냅소프트,466410,29,18820,5,-5680,-23.18,4676786,0,5037023,4676786,-23.18,0.00,92.85,92.85,97869579570,103.24,103.24,97869579570 +한화에어로스페이스,012450,30,381000,5,-11500,-2.93,252639,264313,45581161,252639,-2.93,95.58,0.55,0.55,96929990000,0.56,0.56,96929990000 diff --git a/top30/20241119/top30-tv-20241119-144001.csv b/top30/20241119/top30-tv-20241119-144001.csv new file mode 100644 index 000000000000..8750bcebf8a6 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56200,5,-500,-0.88,27642658,48095232,5969782550,27642658,-0.88,57.47,0.46,0.46,1567322867500,0.47,0.47,1567322867500 +SK하이닉스,000660,2,169900,5,-1800,-1.05,3360183,3885644,728002365,3360183,-1.05,86.48,0.46,0.46,572329554900,0.46,0.46,572329554900 +알테오젠,196170,3,374000,5,-33500,-8.22,1182615,870924,53318828,1182615,-8.22,135.79,2.22,2.22,458027649500,2.30,2.30,458027649500 +루닛,328130,4,63800,2,2500,4.08,5564795,8851681,28942900,5564795,4.08,62.87,19.23,19.23,357376289500,19.35,19.35,357376289500 +KODEX 200선물인버스2X,252670,5,2465,5,-5,-0.20,111754841,183411776,496800000,111754841,-0.20,60.93,22.49,22.49,274830204135,22.44,22.44,274830204135 +두산에너빌리티,034020,6,22400,2,850,3.94,11538158,7772892,640561146,11538158,3.94,148.44,1.80,1.80,256782173950,1.79,1.79,256782173950 +비에이치아이,083650,7,17750,2,1620,10.04,13651534,10471482,30944375,13651534,10.04,130.37,44.12,44.12,244928704570,44.59,44.59,244928704570 +한화오션,042660,8,38000,5,-100,-0.26,5935974,8969896,306413394,5935974,-0.26,66.18,1.94,1.94,225685947450,1.94,1.94,225685947450 +유한양행,000100,9,117100,5,-2600,-2.17,1785898,1538053,80209064,1785898,-2.17,116.11,2.23,2.23,214972661600,2.29,2.29,214972661600 +KODEX 코스닥150레버리지,233740,10,7315,5,-370,-4.81,28607114,36754028,188700000,28607114,-4.81,77.83,15.16,15.16,213275424965,15.45,15.45,213275424965 +KODEX 레버리지,122630,11,14755,2,35,0.24,13362730,23598220,161650000,13362730,0.24,56.63,8.27,8.27,197758724795,8.29,8.29,197758724795 +HLB,028300,12,70500,5,-7600,-9.73,2636080,7951421,131387433,2636080,-9.73,33.15,2.01,2.01,189464313600,2.05,2.05,189464313600 +펩트론,087010,13,112200,5,-13500,-10.74,1373027,1486597,20657350,1373027,-10.74,92.36,6.65,6.65,163218520300,7.04,7.04,163218520300 +NAVER,035420,14,193100,2,2300,1.21,800749,760104,160784508,800749,1.21,105.35,0.50,0.50,154362690100,0.50,0.50,154362690100 +JYP Ent.,035900,15,63800,2,4400,7.41,2399282,778075,35532492,2399282,7.41,308.36,6.75,6.75,151145420100,6.67,6.67,151145420100 +퓨런티어,370090,16,26650,2,850,3.29,4503066,3017265,8516830,4503066,3.29,149.24,52.87,52.87,131134218950,57.78,57.78,131134218950 +KODEX 200,069500,17,32880,2,50,0.15,3969973,5891926,167100000,3969973,0.15,67.38,2.38,2.38,130675897435,2.38,2.38,130675897435 +우리바이오,082850,18,3295,2,525,18.95,37036374,1312852,48456578,37036374,18.95,2821.06,76.43,76.43,124713897560,78.11,78.11,124713897560 +리가켐바이오,141080,19,106000,5,-7200,-6.36,1127076,1320566,36610338,1127076,-6.36,85.35,3.08,3.08,123778551700,3.19,3.19,123778551700 +하이젠알앤엠,160190,20,11940,2,2480,26.22,11201206,545156,30888000,11201206,26.22,2054.68,36.26,36.26,121657504730,32.99,32.99,121657504730 +HD현대중공업,329180,21,229500,2,2000,0.88,520338,537458,88773116,520338,0.88,96.81,0.59,0.59,120760602000,0.59,0.59,120760602000 +알에프시스템즈,474610,22,6160,5,-2120,-25.60,16802392,0,12582063,16802392,-25.60,0.00,133.54,133.54,120510177100,155.49,155.49,120510177100 +KODEX 코스닥150선물인버스,251340,23,4045,2,105,2.66,28246614,49573112,68500000,28246614,2.66,56.98,41.24,41.24,112905524015,40.75,40.75,112905524015 +에스와이스틸텍,365330,24,8380,2,100,1.21,13698684,18240692,30610000,13698684,1.21,75.10,44.75,44.75,112456631280,43.84,43.84,112456631280 +삼성중공업,010140,25,11930,2,240,2.05,9355688,7581885,880000000,9355688,2.05,123.40,1.06,1.06,111933461770,1.07,1.07,111933461770 +한국가스공사,036460,26,45450,2,3350,7.96,2470613,1044714,92313000,2470613,7.96,236.49,2.68,2.68,109510252100,2.61,2.61,109510252100 +현대로템,064350,27,66400,2,2500,3.91,1665334,1715277,109142293,1665334,3.91,97.09,1.53,1.53,108997397500,1.50,1.50,108997397500 +한화시스템,272210,28,28400,2,150,0.53,3629626,5175450,188919389,3629626,0.53,70.13,1.92,1.92,102650489800,1.91,1.91,102650489800 +한화에어로스페이스,012450,29,381500,5,-11000,-2.80,257111,264313,45581161,257111,-2.80,97.28,0.56,0.56,98636124500,0.57,0.57,98636124500 +사이냅소프트,466410,30,18730,5,-5770,-23.55,4708092,0,5037023,4708092,-23.55,0.00,93.47,93.47,98456021530,104.36,104.36,98456021530 diff --git a/top30/20241119/top30-tv-20241119-145002.csv b/top30/20241119/top30-tv-20241119-145002.csv new file mode 100644 index 000000000000..4690f1e6651b --- /dev/null +++ b/top30/20241119/top30-tv-20241119-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56400,5,-300,-0.53,28097446,48095232,5969782550,28097446,-0.53,58.42,0.47,0.47,1592942231600,0.47,0.47,1592942231600 +SK하이닉스,000660,2,170100,5,-1600,-0.93,3432668,3885644,728002365,3432668,-0.93,88.34,0.47,0.47,584654504000,0.47,0.47,584654504000 +알테오젠,196170,3,375000,5,-32500,-7.98,1198530,870924,53318828,1198530,-7.98,137.62,2.25,2.25,463992743000,2.32,2.32,463992743000 +루닛,328130,4,64000,2,2700,4.40,5598846,8851681,28942900,5598846,4.40,63.25,19.34,19.34,359547504600,19.41,19.41,359547504600 +KODEX 200선물인버스2X,252670,5,2460,5,-10,-0.40,113313544,183411776,496800000,113313544,-0.40,61.78,22.81,22.81,278671685335,22.80,22.80,278671685335 +두산에너빌리티,034020,6,22400,2,850,3.94,11740175,7772892,640561146,11740175,3.94,151.04,1.83,1.83,261301400700,1.82,1.82,261301400700 +비에이치아이,083650,7,17780,2,1650,10.23,13761567,10471482,30944375,13761567,10.23,131.42,44.47,44.47,246886644180,44.87,44.87,246886644180 +한화오션,042660,8,37550,5,-550,-1.44,6055493,8969896,306413394,6055493,-1.44,67.51,1.98,1.98,230197830450,2.00,2.00,230197830450 +KODEX 코스닥150레버리지,233740,9,7340,5,-345,-4.49,29107879,36754028,188700000,29107879,-4.49,79.20,15.43,15.43,216945539070,15.66,15.66,216945539070 +유한양행,000100,10,117200,5,-2500,-2.09,1800425,1538053,80209064,1800425,-2.09,117.06,2.24,2.24,216675422700,2.30,2.30,216675422700 +KODEX 레버리지,122630,11,14775,2,55,0.37,13494752,23598220,161650000,13494752,0.37,57.19,8.35,8.35,199707921255,8.36,8.36,199707921255 +HLB,028300,12,70500,5,-7600,-9.73,2655742,7951421,131387433,2655742,-9.73,33.40,2.02,2.02,190849483400,2.06,2.06,190849483400 +펩트론,087010,13,112300,5,-13400,-10.66,1390735,1486597,20657350,1390735,-10.66,93.55,6.73,6.73,165197975200,7.12,7.12,165197975200 +NAVER,035420,14,192800,2,2000,1.05,815482,760104,160784508,815482,1.05,107.29,0.51,0.51,157206172000,0.51,0.51,157206172000 +JYP Ent.,035900,15,64000,2,4600,7.74,2435109,778075,35532492,2435109,7.74,312.97,6.85,6.85,153436038200,6.75,6.75,153436038200 +우리바이오,082850,16,3340,2,570,20.58,40294638,1312852,48456578,40294638,20.58,3069.24,83.16,83.16,135586981180,83.78,83.78,135586981180 +KODEX 200,069500,17,32890,2,60,0.18,4030477,5891926,167100000,4030477,0.18,68.41,2.41,2.41,132665318810,2.41,2.41,132665318810 +퓨런티어,370090,18,26500,2,700,2.71,4520921,3017265,8516830,4520921,2.71,149.84,53.08,53.08,131607955550,58.31,58.31,131607955550 +하이젠알앤엠,160190,19,11810,2,2350,24.84,11923268,545156,30888000,11923268,24.84,2187.13,38.60,38.60,130144382160,35.68,35.68,130144382160 +리가켐바이오,141080,20,105900,5,-7300,-6.45,1164697,1320566,36610338,1164697,-6.45,88.20,3.18,3.18,127760058500,3.30,3.30,127760058500 +HD현대중공업,329180,21,227500,3,0,0.00,540158,537458,88773116,540158,0.00,100.50,0.61,0.61,125286806000,0.62,0.62,125286806000 +알에프시스템즈,474610,22,5960,5,-2320,-28.02,17221713,0,12582063,17221713,-28.02,0.00,136.88,136.88,123010809840,164.04,164.04,123010809840 +삼성중공업,010140,23,11800,2,110,0.94,9776087,7581885,880000000,9776087,0.94,128.94,1.11,1.11,116925394030,1.13,1.13,116925394030 +에스와이스틸텍,365330,24,8370,2,90,1.09,13999643,18240692,30610000,13999643,1.09,76.75,45.74,45.74,114976808530,44.88,44.88,114976808530 +KODEX 코스닥150선물인버스,251340,25,4035,2,95,2.41,28503300,49573112,68500000,28503300,2.41,57.50,41.61,41.61,113942457575,41.22,41.22,113942457575 +현대로템,064350,26,66100,2,2200,3.44,1697092,1715277,109142293,1697092,3.44,98.94,1.55,1.55,111102529600,1.54,1.54,111102529600 +한국가스공사,036460,27,45400,2,3300,7.84,2503809,1044714,92313000,2503809,7.84,239.66,2.71,2.71,111017128700,2.65,2.65,111017128700 +한화시스템,272210,28,28400,2,150,0.53,3697775,5175450,188919389,3697775,0.53,71.45,1.96,1.96,104584110000,1.95,1.95,104584110000 +한화에어로스페이스,012450,29,381000,5,-11500,-2.93,263021,264313,45581161,263021,-2.93,99.51,0.58,0.58,100890897000,0.58,0.58,100890897000 +사이냅소프트,466410,30,19020,5,-5480,-22.37,4734200,0,5037023,4734200,-22.37,0.00,93.99,93.99,98949795340,103.28,103.28,98949795340 diff --git a/top30/20241119/top30-tv-20241119-150001.csv b/top30/20241119/top30-tv-20241119-150001.csv new file mode 100644 index 000000000000..54aa8bb0682c --- /dev/null +++ b/top30/20241119/top30-tv-20241119-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56400,5,-300,-0.53,28635438,48095232,5969782550,28635438,-0.53,59.54,0.48,0.48,1623278313700,0.48,0.48,1623278313700 +SK하이닉스,000660,2,170300,5,-1400,-0.82,3508283,3885644,728002365,3508283,-0.82,90.29,0.48,0.48,597528678900,0.48,0.48,597528678900 +알테오젠,196170,3,378500,5,-29000,-7.12,1216573,870924,53318828,1216573,-7.12,139.69,2.28,2.28,470802948000,2.33,2.33,470802948000 +루닛,328130,4,64100,2,2800,4.57,5651552,8851681,28942900,5651552,4.57,63.85,19.53,19.53,362921469300,19.56,19.56,362921469300 +KODEX 200선물인버스2X,252670,5,2460,5,-10,-0.40,115445210,183411776,496800000,115445210,-0.40,62.94,23.24,23.24,283916761620,23.23,23.23,283916761620 +두산에너빌리티,034020,6,22400,2,850,3.94,11981174,7772892,640561146,11981174,3.94,154.14,1.87,1.87,266699309300,1.86,1.86,266699309300 +비에이치아이,083650,7,17840,2,1710,10.60,13879383,10471482,30944375,13879383,10.60,132.54,44.85,44.85,248986464900,45.10,45.10,248986464900 +한화오션,042660,8,37400,5,-700,-1.84,6305723,8969896,306413394,6305723,-1.84,70.30,2.06,2.06,239573692350,2.09,2.09,239573692350 +KODEX 코스닥150레버리지,233740,9,7390,5,-295,-3.84,29757379,36754028,188700000,29757379,-3.84,80.96,15.77,15.77,221733441700,15.90,15.90,221733441700 +유한양행,000100,10,117200,5,-2500,-2.09,1822619,1538053,80209064,1822619,-2.09,118.50,2.27,2.27,219275837300,2.33,2.33,219275837300 +KODEX 레버리지,122630,11,14800,2,80,0.54,13878590,23598220,161650000,13878590,0.54,58.81,8.59,8.59,205381532490,8.58,8.58,205381532490 +HLB,028300,12,70500,5,-7600,-9.73,2682111,7951421,131387433,2682111,-9.73,33.73,2.04,2.04,192709732800,2.08,2.08,192709732800 +펩트론,087010,13,114700,5,-11000,-8.75,1431698,1486597,20657350,1431698,-8.75,96.31,6.93,6.93,169849142800,7.17,7.17,169849142800 +NAVER,035420,14,193000,2,2200,1.15,833633,760104,160784508,833633,1.15,109.67,0.52,0.52,160705630500,0.52,0.52,160705630500 +JYP Ent.,035900,15,64200,2,4800,8.08,2516009,778075,35532492,2516009,8.08,323.36,7.08,7.08,158624979400,6.95,6.95,158624979400 +우리바이오,082850,16,3185,2,415,14.98,43603087,1312852,48456578,43603087,14.98,3321.25,89.98,89.98,146248777540,94.76,94.76,146248777540 +KODEX 200,069500,17,32920,2,90,0.27,4126838,5891926,167100000,4126838,0.27,70.04,2.47,2.47,135835544310,2.47,2.47,135835544310 +하이젠알앤엠,160190,18,11570,2,2110,22.30,12331783,545156,30888000,12331783,22.30,2262.06,39.92,39.92,134898181440,37.75,37.75,134898181440 +퓨런티어,370090,19,26750,2,950,3.68,4545386,3017265,8516830,4545386,3.68,150.65,53.37,53.37,132257156800,58.05,58.05,132257156800 +리가켐바이오,141080,20,105600,5,-7600,-6.71,1200307,1320566,36610338,1200307,-6.71,90.89,3.28,3.28,131529327300,3.40,3.40,131529327300 +HD현대중공업,329180,21,226500,5,-1000,-0.44,554966,537458,88773116,554966,-0.44,103.26,0.63,0.63,128639727500,0.64,0.64,128639727500 +알에프시스템즈,474610,22,5970,5,-2310,-27.90,17444657,0,12582063,17444657,-27.90,0.00,138.65,138.65,124348744160,165.54,165.54,124348744160 +삼성중공업,010140,23,11780,2,90,0.77,10284238,7581885,880000000,10284238,0.77,135.64,1.17,1.17,122918994700,1.19,1.19,122918994700 +에스와이스틸텍,365330,24,8410,2,130,1.57,14381386,18240692,30610000,14381386,1.57,78.84,46.98,46.98,118174259270,45.91,45.91,118174259270 +KODEX 코스닥150선물인버스,251340,25,4020,2,80,2.03,29139152,49573112,68500000,29139152,2.03,58.78,42.54,42.54,116503318440,42.31,42.31,116503318440 +현대로템,064350,26,66400,2,2500,3.91,1726335,1715277,109142293,1726335,3.91,100.64,1.58,1.58,113040049000,1.56,1.56,113040049000 +한국가스공사,036460,27,45500,2,3400,8.08,2539277,1044714,92313000,2539277,8.08,243.06,2.75,2.75,112628324700,2.68,2.68,112628324700 +한화시스템,272210,28,28250,3,0,0.00,3843297,5175450,188919389,3843297,0.00,74.26,2.03,2.03,108691065300,2.04,2.04,108691065300 +한화에어로스페이스,012450,29,381500,5,-11000,-2.80,272660,264313,45581161,272660,-2.80,103.16,0.60,0.60,104563145000,0.60,0.60,104563145000 +사이냅소프트,466410,30,18920,5,-5580,-22.78,4762049,0,5037023,4762049,-22.78,0.00,94.54,94.54,99480340820,104.39,104.39,99480340820 diff --git a/top30/20241119/top30-tv-20241119-151002.csv b/top30/20241119/top30-tv-20241119-151002.csv new file mode 100644 index 000000000000..f019e80718b5 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56400,5,-300,-0.53,29186238,48095232,5969782550,29186238,-0.53,60.68,0.49,0.49,1654332268800,0.49,0.49,1654332268800 +SK하이닉스,000660,2,171000,5,-700,-0.41,3650760,3885644,728002365,3650760,-0.41,93.96,0.50,0.50,621851698600,0.50,0.50,621851698600 +알테오젠,196170,3,378500,5,-29000,-7.12,1249864,870924,53318828,1249864,-7.12,143.51,2.34,2.34,483482331500,2.40,2.40,483482331500 +루닛,328130,4,64300,2,3000,4.89,5757722,8851681,28942900,5757722,4.89,65.05,19.89,19.89,369753990600,19.87,19.87,369753990600 +KODEX 200선물인버스2X,252670,5,2455,5,-15,-0.61,117896848,183411776,496800000,117896848,-0.61,64.28,23.73,23.73,289934510250,23.77,23.77,289934510250 +두산에너빌리티,034020,6,22400,2,850,3.94,12246891,7772892,640561146,12246891,3.94,157.56,1.91,1.91,272661329750,1.90,1.90,272661329750 +비에이치아이,083650,7,17830,2,1700,10.54,13999243,10471482,30944375,13999243,10.54,133.69,45.24,45.24,251121689920,45.51,45.51,251121689920 +한화오션,042660,8,37200,5,-900,-2.36,6488203,8969896,306413394,6488203,-2.36,72.33,2.12,2.12,246393483250,2.16,2.16,246393483250 +KODEX 코스닥150레버리지,233740,9,7415,5,-270,-3.51,30990077,36754028,188700000,30990077,-3.51,84.32,16.42,16.42,230880947615,16.50,16.50,230880947615 +유한양행,000100,10,117400,5,-2300,-1.92,1859696,1538053,80209064,1859696,-1.92,120.91,2.32,2.32,223625466400,2.37,2.37,223625466400 +KODEX 레버리지,122630,11,14805,2,85,0.58,14211713,23598220,161650000,14211713,0.58,60.22,8.79,8.79,210315346400,8.79,8.79,210315346400 +HLB,028300,12,71000,5,-7100,-9.09,2716269,7951421,131387433,2716269,-9.09,34.16,2.07,2.07,195132987100,2.09,2.09,195132987100 +펩트론,087010,13,115200,5,-10500,-8.35,1475137,1486597,20657350,1475137,-8.35,99.23,7.14,7.14,174861071400,7.35,7.35,174861071400 +NAVER,035420,14,192400,2,1600,0.84,852022,760104,160784508,852022,0.84,112.09,0.53,0.53,164252328400,0.53,0.53,164252328400 +JYP Ent.,035900,15,64400,2,5000,8.42,2575903,778075,35532492,2575903,8.42,331.06,7.25,7.25,162477611200,7.10,7.10,162477611200 +우리바이오,082850,16,3210,2,440,15.88,44834925,1312852,48456578,44834925,15.88,3415.08,92.53,92.53,150176723365,96.55,96.55,150176723365 +하이젠알앤엠,160190,17,11660,2,2200,23.26,12842003,545156,30888000,12842003,23.26,2355.66,41.58,41.58,140848681400,39.11,39.11,140848681400 +KODEX 200,069500,18,32915,2,85,0.26,4202544,5891926,167100000,4202544,0.26,71.33,2.51,2.51,138329167295,2.52,2.52,138329167295 +리가켐바이오,141080,19,106600,5,-6600,-5.83,1258988,1320566,36610338,1258988,-5.83,95.34,3.44,3.44,137783275400,3.53,3.53,137783275400 +HD현대중공업,329180,20,224000,5,-3500,-1.54,583628,537458,88773116,583628,-1.54,108.59,0.66,0.66,135085530500,0.68,0.68,135085530500 +퓨런티어,370090,21,27000,2,1200,4.65,4604470,3017265,8516830,4604470,4.65,152.60,54.06,54.06,133849523250,58.21,58.21,133849523250 +에스와이스틸텍,365330,22,8470,2,190,2.29,15499941,18240692,30610000,15499941,2.29,84.97,50.64,50.64,127690376170,49.25,49.25,127690376170 +삼성중공업,010140,23,11730,2,40,0.34,10547732,7581885,880000000,10547732,0.34,139.12,1.20,1.20,126019640750,1.22,1.22,126019640750 +알에프시스템즈,474610,24,5850,5,-2430,-29.35,17650214,0,12582063,17650214,-29.35,0.00,140.28,140.28,125559429800,170.59,170.59,125559429800 +KODEX 코스닥150선물인버스,251340,25,4015,2,75,1.90,30415555,49573112,68500000,30415555,1.90,61.35,44.40,44.40,121623959110,44.22,44.22,121623959110 +현대로템,064350,26,66400,2,2500,3.91,1772939,1715277,109142293,1772939,3.91,103.36,1.62,1.62,116133478400,1.60,1.60,116133478400 +한국가스공사,036460,27,45550,2,3450,8.19,2582123,1044714,92313000,2582123,8.19,247.16,2.80,2.80,114577657550,2.72,2.72,114577657550 +한화시스템,272210,28,28200,5,-50,-0.18,3926297,5175450,188919389,3926297,-0.18,75.86,2.08,2.08,111031336550,2.08,2.08,111031336550 +아톤,158430,29,6090,1,1400,29.85,20032773,427237,22602474,20032773,29.85,4688.91,88.63,88.63,110355483510,80.17,80.17,110355483510 +한화에어로스페이스,012450,30,380500,5,-12000,-3.06,279537,264313,45581161,279537,-3.06,105.76,0.61,0.61,107183728500,0.62,0.62,107183728500 diff --git a/top30/20241119/top30-tv-20241119-152002.csv b/top30/20241119/top30-tv-20241119-152002.csv new file mode 100644 index 000000000000..b3aa65f287b7 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56500,5,-200,-0.35,29746126,48095232,5969782550,29746126,-0.35,61.85,0.50,0.50,1685919659500,0.50,0.50,1685919659500 +SK하이닉스,000660,2,171000,5,-700,-0.41,3760240,3885644,728002365,3760240,-0.41,96.77,0.52,0.52,640577811100,0.51,0.51,640577811100 +알테오젠,196170,3,377000,5,-30500,-7.48,1278200,870924,53318828,1278200,-7.48,146.76,2.40,2.40,494159895500,2.46,2.46,494159895500 +루닛,328130,4,64300,2,3000,4.89,5860028,8851681,28942900,5860028,4.89,66.20,20.25,20.25,376345461900,20.22,20.22,376345461900 +KODEX 200선물인버스2X,252670,5,2455,5,-15,-0.61,119298952,183411776,496800000,119298952,-0.61,65.04,24.01,24.01,293377362845,24.05,24.05,293377362845 +두산에너빌리티,034020,6,22400,2,850,3.94,12536059,7772892,640561146,12536059,3.94,161.28,1.96,1.96,279132915400,1.95,1.95,279132915400 +한화오션,042660,7,37050,5,-1050,-2.76,6933258,8969896,306413394,6933258,-2.76,77.29,2.26,2.26,262888540600,2.32,2.32,262888540600 +비에이치아이,083650,8,17850,2,1720,10.66,14163990,10471482,30944375,14163990,10.66,135.26,45.77,45.77,254062962580,46.00,46.00,254062962580 +KODEX 코스닥150레버리지,233740,9,7400,5,-285,-3.71,31585939,36754028,188700000,31585939,-3.71,85.94,16.74,16.74,235289421275,16.85,16.85,235289421275 +유한양행,000100,10,117400,5,-2300,-1.92,1910166,1538053,80209064,1910166,-1.92,124.19,2.38,2.38,229542589800,2.44,2.44,229542589800 +KODEX 레버리지,122630,11,14825,2,105,0.71,14525631,23598220,161650000,14525631,0.71,61.55,8.99,8.99,214964090635,8.97,8.97,214964090635 +HLB,028300,12,70200,5,-7900,-10.12,2767028,7951421,131387433,2767028,-10.12,34.80,2.11,2.11,198710494400,2.15,2.15,198710494400 +펩트론,087010,13,114000,5,-11700,-9.31,1507599,1486597,20657350,1507599,-9.31,101.41,7.30,7.30,178557744300,7.58,7.58,178557744300 +NAVER,035420,14,192800,2,2000,1.05,873342,760104,160784508,873342,1.05,114.90,0.54,0.54,168357157700,0.54,0.54,168357157700 +JYP Ent.,035900,15,63800,2,4400,7.41,2654720,778075,35532492,2654720,7.41,341.19,7.47,7.47,167529997900,7.39,7.39,167529997900 +우리바이오,082850,16,3265,2,495,17.87,46038750,1312852,48456578,46038750,17.87,3506.77,95.01,95.01,154072055405,97.38,97.38,154072055405 +하이젠알앤엠,160190,17,11930,2,2470,26.11,13772779,545156,30888000,13772779,26.11,2526.39,44.59,44.59,151947010040,41.23,41.23,151947010040 +에스와이스틸텍,365330,18,8800,2,520,6.28,17229652,18240692,30610000,17229652,6.28,94.46,56.29,56.29,142650978390,52.96,52.96,142650978390 +리가켐바이오,141080,19,106000,5,-7200,-6.36,1303558,1320566,36610338,1303558,-6.36,98.71,3.56,3.56,142506717300,3.67,3.67,142506717300 +KODEX 200,069500,20,32950,2,120,0.37,4289492,5891926,167100000,4289492,0.37,72.80,2.57,2.57,141192451605,2.56,2.56,141192451605 +HD현대중공업,329180,21,226500,5,-1000,-0.44,607536,537458,88773116,607536,-0.44,113.04,0.68,0.68,140426718500,0.70,0.70,140426718500 +퓨런티어,370090,22,26950,2,1150,4.46,4658370,3017265,8516830,4658370,4.46,154.39,54.70,54.70,135300098250,58.95,58.95,135300098250 +삼성중공업,010140,23,11740,2,50,0.43,10987851,7581885,880000000,10987851,0.43,144.92,1.25,1.25,131170500770,1.27,1.27,131170500770 +KODEX 코스닥150선물인버스,251340,24,4015,2,75,1.90,32376862,49573112,68500000,32376862,1.90,65.31,47.27,47.27,129504047635,47.09,47.09,129504047635 +알에프시스템즈,474610,25,5920,5,-2360,-28.50,17882510,0,12582063,17882510,-28.50,0.00,142.13,142.13,126919517600,170.39,170.39,126919517600 +현대로템,064350,26,66500,2,2600,4.07,1836341,1715277,109142293,1836341,4.07,107.06,1.68,1.68,120344242200,1.66,1.66,120344242200 +한국가스공사,036460,27,45850,2,3750,8.91,2688788,1044714,92313000,2688788,8.91,257.37,2.91,2.91,119449854700,2.82,2.82,119449854700 +한화시스템,272210,28,28200,5,-50,-0.18,4008892,5175450,188919389,4008892,-0.18,77.46,2.12,2.12,113358747750,2.13,2.13,113358747750 +한화에어로스페이스,012450,29,381500,5,-11000,-2.80,294035,264313,45581161,294035,-2.80,111.25,0.65,0.65,112704799000,0.65,0.65,112704799000 +아톤,158430,30,6090,1,1400,29.85,20117982,427237,22602474,20117982,29.85,4708.86,89.01,89.01,110874406320,80.55,80.55,110874406320 diff --git a/top30/20241119/top30-tv-20241119-153001.csv b/top30/20241119/top30-tv-20241119-153001.csv new file mode 100644 index 000000000000..ef2f320d3d97 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56500,5,-200,-0.35,29746126,48095232,5969782550,29746126,-0.35,61.85,0.50,0.50,1685919659500,0.50,0.50,1685919659500 +SK하이닉스,000660,2,171000,5,-700,-0.41,3760240,3885644,728002365,3760240,-0.41,96.77,0.52,0.52,640577811100,0.51,0.51,640577811100 +알테오젠,196170,3,377000,5,-30500,-7.48,1278200,870924,53318828,1278200,-7.48,146.76,2.40,2.40,494159895500,2.46,2.46,494159895500 +루닛,328130,4,64300,2,3000,4.89,5860028,8851681,28942900,5860028,4.89,66.20,20.25,20.25,376345461900,20.22,20.22,376345461900 +KODEX 200선물인버스2X,252670,5,2455,5,-15,-0.61,119298952,183411776,496800000,119298952,-0.61,65.04,24.01,24.01,293377362845,24.05,24.05,293377362845 +두산에너빌리티,034020,6,22400,2,850,3.94,12536059,7772892,640561146,12536059,3.94,161.28,1.96,1.96,279132915400,1.95,1.95,279132915400 +한화오션,042660,7,37050,5,-1050,-2.76,6933258,8969896,306413394,6933258,-2.76,77.29,2.26,2.26,262888540600,2.32,2.32,262888540600 +비에이치아이,083650,8,17850,2,1720,10.66,14163990,10471482,30944375,14163990,10.66,135.26,45.77,45.77,254062962580,46.00,46.00,254062962580 +KODEX 코스닥150레버리지,233740,9,7400,5,-285,-3.71,31585939,36754028,188700000,31585939,-3.71,85.94,16.74,16.74,235289421275,16.85,16.85,235289421275 +유한양행,000100,10,117400,5,-2300,-1.92,1910166,1538053,80209064,1910166,-1.92,124.19,2.38,2.38,229542589800,2.44,2.44,229542589800 +KODEX 레버리지,122630,11,14825,2,105,0.71,14525631,23598220,161650000,14525631,0.71,61.55,8.99,8.99,214964090635,8.97,8.97,214964090635 +HLB,028300,12,70200,5,-7900,-10.12,2767028,7951421,131387433,2767028,-10.12,34.80,2.11,2.11,198710494400,2.15,2.15,198710494400 +펩트론,087010,13,114000,5,-11700,-9.31,1507599,1486597,20657350,1507599,-9.31,101.41,7.30,7.30,178557744300,7.58,7.58,178557744300 +NAVER,035420,14,192800,2,2000,1.05,873342,760104,160784508,873342,1.05,114.90,0.54,0.54,168357157700,0.54,0.54,168357157700 +JYP Ent.,035900,15,63800,2,4400,7.41,2654720,778075,35532492,2654720,7.41,341.19,7.47,7.47,167529997900,7.39,7.39,167529997900 +우리바이오,082850,16,3265,2,495,17.87,46038750,1312852,48456578,46038750,17.87,3506.77,95.01,95.01,154072055405,97.38,97.38,154072055405 +하이젠알앤엠,160190,17,11990,2,2530,26.74,13914267,545156,30888000,13914267,26.74,2552.35,45.05,45.05,153643451160,41.49,41.49,153643451160 +에스와이스틸텍,365330,18,8800,2,520,6.28,17229652,18240692,30610000,17229652,6.28,94.46,56.29,56.29,142650978390,52.96,52.96,142650978390 +리가켐바이오,141080,19,106000,5,-7200,-6.36,1303558,1320566,36610338,1303558,-6.36,98.71,3.56,3.56,142506717300,3.67,3.67,142506717300 +KODEX 200,069500,20,32950,2,120,0.37,4289492,5891926,167100000,4289492,0.37,72.80,2.57,2.57,141192451605,2.56,2.56,141192451605 +HD현대중공업,329180,21,226500,5,-1000,-0.44,607536,537458,88773116,607536,-0.44,113.04,0.68,0.68,140426718500,0.70,0.70,140426718500 +퓨런티어,370090,22,26950,2,1150,4.46,4658370,3017265,8516830,4658370,4.46,154.39,54.70,54.70,135300098250,58.95,58.95,135300098250 +삼성중공업,010140,23,11740,2,50,0.43,10987851,7581885,880000000,10987851,0.43,144.92,1.25,1.25,131170500770,1.27,1.27,131170500770 +KODEX 코스닥150선물인버스,251340,24,4015,2,75,1.90,32376862,49573112,68500000,32376862,1.90,65.31,47.27,47.27,129504047635,47.09,47.09,129504047635 +알에프시스템즈,474610,25,5920,5,-2360,-28.50,17882510,0,12582063,17882510,-28.50,0.00,142.13,142.13,126919517600,170.39,170.39,126919517600 +현대로템,064350,26,66500,2,2600,4.07,1836341,1715277,109142293,1836341,4.07,107.06,1.68,1.68,120344242200,1.66,1.66,120344242200 +한국가스공사,036460,27,45850,2,3750,8.91,2688788,1044714,92313000,2688788,8.91,257.37,2.91,2.91,119449854700,2.82,2.82,119449854700 +한화시스템,272210,28,28200,5,-50,-0.18,4008892,5175450,188919389,4008892,-0.18,77.46,2.12,2.12,113358747750,2.13,2.13,113358747750 +한화에어로스페이스,012450,29,381500,5,-11000,-2.80,294035,264313,45581161,294035,-2.80,111.25,0.65,0.65,112704799000,0.65,0.65,112704799000 +아톤,158430,30,6090,1,1400,29.85,20117982,427237,22602474,20117982,29.85,4708.86,89.01,89.01,110874406320,80.55,80.55,110874406320 diff --git a/top30/20241119/top30-tv-20241119-154002.csv b/top30/20241119/top30-tv-20241119-154002.csv new file mode 100644 index 000000000000..f69a75d91d9d --- /dev/null +++ b/top30/20241119/top30-tv-20241119-154002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,31421912,48095232,5969782550,31421912,-0.71,65.33,0.53,0.53,1780266411300,0.53,0.53,1780266411300 +SK하이닉스,000660,2,170600,5,-1100,-0.64,3984663,3885644,728002365,3984663,-0.64,102.55,0.55,0.55,678864374900,0.55,0.55,678864374900 +알테오젠,196170,3,376000,5,-31500,-7.73,1294614,870924,53318828,1294614,-7.73,148.65,2.43,2.43,500331559500,2.50,2.50,500331559500 +루닛,328130,4,64400,2,3100,5.06,5903983,8851681,28942900,5903983,5.06,66.70,20.40,20.40,379176163900,20.34,20.34,379176163900 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,120851948,183411776,496800000,120851948,-0.81,65.89,24.33,24.33,297182203045,24.42,24.42,297182203045 +두산에너빌리티,034020,6,22400,2,850,3.94,12691562,7772892,640561146,12691562,3.94,163.28,1.98,1.98,282616182600,1.97,1.97,282616182600 +한화오션,042660,7,37050,5,-1050,-2.76,7044005,8969896,306413394,7044005,-2.76,78.53,2.30,2.30,266991716950,2.35,2.35,266991716950 +비에이치아이,083650,8,17920,2,1790,11.10,14302718,10471482,30944375,14302718,11.10,136.59,46.22,46.22,256548968340,46.26,46.26,256548968340 +KODEX 코스닥150레버리지,233740,9,7395,5,-290,-3.77,32049438,36754028,188700000,32049438,-3.77,87.20,16.98,16.98,238716996380,17.11,17.11,238716996380 +유한양행,000100,10,117400,5,-2300,-1.92,1948709,1538053,80209064,1948709,-1.92,126.70,2.43,2.43,234067538000,2.49,2.49,234067538000 +KODEX 레버리지,122630,11,14835,2,115,0.78,14697504,23598220,161650000,14697504,0.78,62.28,9.09,9.09,217513826590,9.07,9.07,217513826590 +HLB,028300,12,70300,5,-7800,-9.99,2809761,7951421,131387433,2809761,-9.99,35.34,2.14,2.14,201714624300,2.18,2.18,201714624300 +펩트론,087010,13,114000,5,-11700,-9.31,1517723,1486597,20657350,1517723,-9.31,102.09,7.35,7.35,179711880300,7.63,7.63,179711880300 +NAVER,035420,14,193000,2,2200,1.15,914550,760104,160784508,914550,1.15,120.32,0.57,0.57,176310301700,0.57,0.57,176310301700 +JYP Ent.,035900,15,64000,2,4600,7.74,2683333,778075,35532492,2683333,7.74,344.87,7.55,7.55,169361229900,7.45,7.45,169361229900 +우리바이오,082850,16,3240,2,470,16.97,46559653,1312852,48456578,46559653,16.97,3546.45,96.09,96.09,155759781125,99.21,99.21,155759781125 +하이젠알앤엠,160190,17,11990,2,2530,26.74,13922012,545156,30888000,13922012,26.74,2553.77,45.07,45.07,153736313710,41.51,41.51,153736313710 +에스와이스틸텍,365330,18,8690,2,410,4.95,17582316,18240692,30610000,17582316,4.95,96.39,57.44,57.44,145715628550,54.78,54.78,145715628550 +리가켐바이오,141080,19,106300,5,-6900,-6.10,1318888,1320566,36610338,1318888,-6.10,99.87,3.60,3.60,144136296300,3.70,3.70,144136296300 +KODEX 200,069500,20,32945,2,115,0.35,4333126,5891926,167100000,4333126,0.35,73.54,2.59,2.59,142629973735,2.59,2.59,142629973735 +HD현대중공업,329180,21,224500,5,-3000,-1.32,617341,537458,88773116,617341,-1.32,114.86,0.70,0.70,142627941000,0.72,0.72,142627941000 +퓨런티어,370090,22,26950,2,1150,4.46,4693302,3017265,8516830,4693302,4.46,155.55,55.11,55.11,136241515650,59.36,59.36,136241515650 +삼성중공업,010140,23,11750,2,60,0.51,11287350,7581885,880000000,11287350,0.51,148.87,1.28,1.28,134689614020,1.30,1.30,134689614020 +KODEX 코스닥150선물인버스,251340,24,4020,2,80,2.03,32848175,49573112,68500000,32848175,2.03,66.26,47.95,47.95,131398725895,47.72,47.72,131398725895 +알에프시스템즈,474610,25,5860,5,-2420,-29.23,17966008,0,12582063,17966008,-29.23,0.00,142.79,142.79,127408815880,172.80,172.80,127408815880 +한국가스공사,036460,26,46000,2,3900,9.26,2797048,1044714,92313000,2797048,9.26,267.73,3.03,3.03,124429814700,2.93,2.93,124429814700 +현대로템,064350,27,66400,2,2500,3.91,1896740,1715277,109142293,1896740,3.91,110.58,1.74,1.74,124354735800,1.72,1.72,124354735800 +한화에어로스페이스,012450,28,381000,5,-11500,-2.93,308151,264313,45581161,308151,-2.93,116.59,0.68,0.68,118082995000,0.68,0.68,118082995000 +한화시스템,272210,29,28250,3,0,0.00,4059689,5175450,188919389,4059689,0.00,78.44,2.15,2.15,114793763000,2.15,2.15,114793763000 +LG에너지솔루션,373220,30,393500,2,10000,2.61,290509,365846,234000000,290509,2.61,79.41,0.12,0.12,113201836500,0.12,0.12,113201836500 diff --git a/top30/20241119/top30-tv-20241119-155001.csv b/top30/20241119/top30-tv-20241119-155001.csv new file mode 100644 index 000000000000..7370c8a4bce6 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,31432923,48095232,5969782550,31432923,-0.71,65.36,0.53,0.53,1780886330600,0.53,0.53,1780886330600 +SK하이닉스,000660,2,170600,5,-1100,-0.64,3985412,3885644,728002365,3985412,-0.64,102.57,0.55,0.55,678992154300,0.55,0.55,678992154300 +알테오젠,196170,3,376000,5,-31500,-7.73,1295653,870924,53318828,1295653,-7.73,148.77,2.43,2.43,500722223500,2.50,2.50,500722223500 +루닛,328130,4,64400,2,3100,5.06,5906154,8851681,28942900,5906154,5.06,66.72,20.41,20.41,379315976300,20.35,20.35,379315976300 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,121180790,183411776,496800000,121180790,-0.81,66.07,24.39,24.39,297987865945,24.48,24.48,297987865945 +두산에너빌리티,034020,6,22400,2,850,3.94,12695070,7772892,640561146,12695070,3.94,163.32,1.98,1.98,282694761800,1.97,1.97,282694761800 +한화오션,042660,7,37050,5,-1050,-2.76,7052060,8969896,306413394,7052060,-2.76,78.62,2.30,2.30,267290154700,2.35,2.35,267290154700 +비에이치아이,083650,8,17920,2,1790,11.10,14307531,10471482,30944375,14307531,11.10,136.63,46.24,46.24,256635217300,46.28,46.28,256635217300 +KODEX 코스닥150레버리지,233740,9,7395,5,-290,-3.77,32052657,36754028,188700000,32052657,-3.77,87.21,16.99,16.99,238740800885,17.11,17.11,238740800885 +유한양행,000100,10,117400,5,-2300,-1.92,1952963,1538053,80209064,1952963,-1.92,126.98,2.43,2.43,234566957600,2.49,2.49,234566957600 +KODEX 레버리지,122630,11,14835,2,115,0.78,14705338,23598220,161650000,14705338,0.78,62.32,9.10,9.10,217630043980,9.08,9.08,217630043980 +HLB,028300,12,70300,5,-7800,-9.99,2812259,7951421,131387433,2812259,-9.99,35.37,2.14,2.14,201890233700,2.19,2.19,201890233700 +펩트론,087010,13,114000,5,-11700,-9.31,1519633,1486597,20657350,1519633,-9.31,102.22,7.36,7.36,179929620300,7.64,7.64,179929620300 +NAVER,035420,14,193000,2,2200,1.15,914691,760104,160784508,914691,1.15,120.34,0.57,0.57,176337514700,0.57,0.57,176337514700 +JYP Ent.,035900,15,64000,2,4600,7.74,2683733,778075,35532492,2683733,7.74,344.92,7.55,7.55,169386829900,7.45,7.45,169386829900 +우리바이오,082850,16,3240,2,470,16.97,46601088,1312852,48456578,46601088,16.97,3549.61,96.17,96.17,155894030525,99.30,99.30,155894030525 +하이젠알앤엠,160190,17,11990,2,2530,26.74,13925034,545156,30888000,13925034,26.74,2554.32,45.08,45.08,153772547490,41.52,41.52,153772547490 +에스와이스틸텍,365330,18,8690,2,410,4.95,17590161,18240692,30610000,17590161,4.95,96.43,57.47,57.47,145783801600,54.81,54.81,145783801600 +리가켐바이오,141080,19,106300,5,-6900,-6.10,1319769,1320566,36610338,1319769,-6.10,99.94,3.60,3.60,144229946600,3.71,3.71,144229946600 +HD현대중공업,329180,20,224500,5,-3000,-1.32,617740,537458,88773116,617740,-1.32,114.94,0.70,0.70,142717516500,0.72,0.72,142717516500 +KODEX 200,069500,21,32945,2,115,0.35,4333300,5891926,167100000,4333300,0.35,73.55,2.59,2.59,142635706165,2.59,2.59,142635706165 +퓨런티어,370090,22,26950,2,1150,4.46,4695450,3017265,8516830,4695450,4.46,155.62,55.13,55.13,136299404250,59.38,59.38,136299404250 +삼성중공업,010140,23,11750,2,60,0.51,11290587,7581885,880000000,11290587,0.51,148.92,1.28,1.28,134727648770,1.30,1.30,134727648770 +KODEX 코스닥150선물인버스,251340,24,4020,2,80,2.03,32848458,49573112,68500000,32848458,2.03,66.26,47.95,47.95,131399863555,47.72,47.72,131399863555 +알에프시스템즈,474610,25,5860,5,-2420,-29.23,17977837,0,12582063,17977837,-29.23,0.00,142.88,142.88,127478133820,172.90,172.90,127478133820 +한국가스공사,036460,26,46000,2,3900,9.26,2805687,1044714,92313000,2805687,9.26,268.56,3.04,3.04,124827208700,2.94,2.94,124827208700 +현대로템,064350,27,66400,2,2500,3.91,1899910,1715277,109142293,1899910,3.91,110.76,1.74,1.74,124565223800,1.72,1.72,124565223800 +한화에어로스페이스,012450,28,381000,5,-11500,-2.93,308222,264313,45581161,308222,-2.93,116.61,0.68,0.68,118110046000,0.68,0.68,118110046000 +한화시스템,272210,29,28250,3,0,0.00,4060305,5175450,188919389,4060305,0.00,78.45,2.15,2.15,114811165000,2.15,2.15,114811165000 +LG에너지솔루션,373220,30,393500,2,10000,2.61,290643,365846,234000000,290643,2.61,79.44,0.12,0.12,113254565500,0.12,0.12,113254565500 diff --git a/top30/20241119/top30-tv-20241119-160002.csv b/top30/20241119/top30-tv-20241119-160002.csv new file mode 100644 index 000000000000..dce5690113b7 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,31436347,48095232,5969782550,31436347,-0.71,65.36,0.53,0.53,1781079101800,0.53,0.53,1781079101800 +SK하이닉스,000660,2,170600,5,-1100,-0.64,3985680,3885644,728002365,3985680,-0.64,102.57,0.55,0.55,679037875100,0.55,0.55,679037875100 +알테오젠,196170,3,376000,5,-31500,-7.73,1296340,870924,53318828,1296340,-7.73,148.85,2.43,2.43,500980535500,2.50,2.50,500980535500 +루닛,328130,4,64400,2,3100,5.06,5907145,8851681,28942900,5907145,5.06,66.73,20.41,20.41,379379796700,20.35,20.35,379379796700 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,121216412,183411776,496800000,121216412,-0.81,66.09,24.40,24.40,298075139845,24.49,24.49,298075139845 +두산에너빌리티,034020,6,22400,2,850,3.94,12699569,7772892,640561146,12699569,3.94,163.38,1.98,1.98,282795539400,1.97,1.97,282795539400 +한화오션,042660,7,37050,5,-1050,-2.76,7056115,8969896,306413394,7056115,-2.76,78.66,2.30,2.30,267440392450,2.36,2.36,267440392450 +비에이치아이,083650,8,17920,2,1790,11.10,14307929,10471482,30944375,14307929,11.10,136.64,46.24,46.24,256642349460,46.28,46.28,256642349460 +KODEX 코스닥150레버리지,233740,9,7395,5,-290,-3.77,32056161,36754028,188700000,32056161,-3.77,87.22,16.99,16.99,238766712965,17.11,17.11,238766712965 +유한양행,000100,10,117400,5,-2300,-1.92,1953658,1538053,80209064,1953658,-1.92,127.02,2.44,2.44,234648550600,2.49,2.49,234648550600 +KODEX 레버리지,122630,11,14835,2,115,0.78,14706248,23598220,161650000,14706248,0.78,62.32,9.10,9.10,217643543830,9.08,9.08,217643543830 +HLB,028300,12,70300,5,-7800,-9.99,2813596,7951421,131387433,2813596,-9.99,35.38,2.14,2.14,201984224800,2.19,2.19,201984224800 +펩트론,087010,13,114000,5,-11700,-9.31,1519648,1486597,20657350,1519648,-9.31,102.22,7.36,7.36,179931330300,7.64,7.64,179931330300 +NAVER,035420,14,193000,2,2200,1.15,915149,760104,160784508,915149,1.15,120.40,0.57,0.57,176425908700,0.57,0.57,176425908700 +JYP Ent.,035900,15,64000,2,4600,7.74,2684210,778075,35532492,2684210,7.74,344.98,7.55,7.55,169417357900,7.45,7.45,169417357900 +우리바이오,082850,16,3240,2,470,16.97,46614162,1312852,48456578,46614162,16.97,3550.60,96.20,96.20,155936390285,99.32,99.32,155936390285 +하이젠알앤엠,160190,17,11990,2,2530,26.74,13928993,545156,30888000,13928993,26.74,2555.05,45.10,45.10,153820015900,41.53,41.53,153820015900 +에스와이스틸텍,365330,18,8690,2,410,4.95,17593900,18240692,30610000,17593900,4.95,96.45,57.48,57.48,145816293510,54.82,54.82,145816293510 +리가켐바이오,141080,19,106300,5,-6900,-6.10,1320100,1320566,36610338,1320100,-6.10,99.96,3.61,3.61,144265131900,3.71,3.71,144265131900 +HD현대중공업,329180,20,224500,5,-3000,-1.32,618070,537458,88773116,618070,-1.32,115.00,0.70,0.70,142791601500,0.72,0.72,142791601500 +KODEX 200,069500,21,32945,2,115,0.35,4333450,5891926,167100000,4333450,0.35,73.55,2.59,2.59,142640647915,2.59,2.59,142640647915 +퓨런티어,370090,22,26950,2,1150,4.46,4696171,3017265,8516830,4696171,4.46,155.64,55.14,55.14,136318835200,59.39,59.39,136318835200 +삼성중공업,010140,23,11750,2,60,0.51,11291070,7581885,880000000,11291070,0.51,148.92,1.28,1.28,134733324020,1.30,1.30,134733324020 +KODEX 코스닥150선물인버스,251340,24,4020,2,80,2.03,32848762,49573112,68500000,32848762,2.03,66.26,47.95,47.95,131401085635,47.72,47.72,131401085635 +알에프시스템즈,474610,25,5860,5,-2420,-29.23,17978115,0,12582063,17978115,-29.23,0.00,142.89,142.89,127479762900,172.90,172.90,127479762900 +한국가스공사,036460,26,46000,2,3900,9.26,2808079,1044714,92313000,2808079,9.26,268.79,3.04,3.04,124937240700,2.94,2.94,124937240700 +현대로템,064350,27,66400,2,2500,3.91,1901377,1715277,109142293,1901377,3.91,110.85,1.74,1.74,124662632600,1.72,1.72,124662632600 +한화에어로스페이스,012450,28,381000,5,-11500,-2.93,308351,264313,45581161,308351,-2.93,116.66,0.68,0.68,118159195000,0.68,0.68,118159195000 +한화시스템,272210,29,28250,3,0,0.00,4060477,5175450,188919389,4060477,0.00,78.46,2.15,2.15,114816024000,2.15,2.15,114816024000 +LG에너지솔루션,373220,30,393500,2,10000,2.61,290709,365846,234000000,290709,2.61,79.46,0.12,0.12,113280536500,0.12,0.12,113280536500 diff --git a/top30/20241119/top30-tv-20241119-161002.csv b/top30/20241119/top30-tv-20241119-161002.csv new file mode 100644 index 000000000000..41bc5b6e3f57 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,31436347,48095232,5969782550,31436347,-0.71,65.36,0.53,0.53,1781079101800,0.53,0.53,1781079101800 +SK하이닉스,000660,2,170600,5,-1100,-0.64,3985680,3885644,728002365,3985680,-0.64,102.57,0.55,0.55,679037875100,0.55,0.55,679037875100 +알테오젠,196170,3,376000,5,-31500,-7.73,1296340,870924,53318828,1296340,-7.73,148.85,2.43,2.43,500980535500,2.50,2.50,500980535500 +루닛,328130,4,64400,2,3100,5.06,5907145,8851681,28942900,5907145,5.06,66.73,20.41,20.41,379379796700,20.35,20.35,379379796700 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,121216412,183411776,496800000,121216412,-0.81,66.09,24.40,24.40,298075139845,24.49,24.49,298075139845 +두산에너빌리티,034020,6,22400,2,850,3.94,12699569,7772892,640561146,12699569,3.94,163.38,1.98,1.98,282795539400,1.97,1.97,282795539400 +한화오션,042660,7,37050,5,-1050,-2.76,7056115,8969896,306413394,7056115,-2.76,78.66,2.30,2.30,267440392450,2.36,2.36,267440392450 +비에이치아이,083650,8,17920,2,1790,11.10,14307929,10471482,30944375,14307929,11.10,136.64,46.24,46.24,256642349460,46.28,46.28,256642349460 +KODEX 코스닥150레버리지,233740,9,7395,5,-290,-3.77,32056161,36754028,188700000,32056161,-3.77,87.22,16.99,16.99,238766712965,17.11,17.11,238766712965 +유한양행,000100,10,117400,5,-2300,-1.92,1953658,1538053,80209064,1953658,-1.92,127.02,2.44,2.44,234648550600,2.49,2.49,234648550600 +KODEX 레버리지,122630,11,14835,2,115,0.78,14706248,23598220,161650000,14706248,0.78,62.32,9.10,9.10,217643543830,9.08,9.08,217643543830 +HLB,028300,12,70300,5,-7800,-9.99,2813596,7951421,131387433,2813596,-9.99,35.38,2.14,2.14,201984224800,2.19,2.19,201984224800 +펩트론,087010,13,114000,5,-11700,-9.31,1519648,1486597,20657350,1519648,-9.31,102.22,7.36,7.36,179931330300,7.64,7.64,179931330300 +NAVER,035420,14,193000,2,2200,1.15,915149,760104,160784508,915149,1.15,120.40,0.57,0.57,176425908700,0.57,0.57,176425908700 +JYP Ent.,035900,15,64000,2,4600,7.74,2684210,778075,35532492,2684210,7.74,344.98,7.55,7.55,169417357900,7.45,7.45,169417357900 +우리바이오,082850,16,3240,2,470,16.97,46614162,1312852,48456578,46614162,16.97,3550.60,96.20,96.20,155936390285,99.32,99.32,155936390285 +하이젠알앤엠,160190,17,11990,2,2530,26.74,13944892,545156,30888000,13944892,26.74,2557.96,45.15,45.15,154007306120,41.58,41.58,154007306120 +에스와이스틸텍,365330,18,8690,2,410,4.95,17593900,18240692,30610000,17593900,4.95,96.45,57.48,57.48,145816293510,54.82,54.82,145816293510 +리가켐바이오,141080,19,106300,5,-6900,-6.10,1320100,1320566,36610338,1320100,-6.10,99.96,3.61,3.61,144265131900,3.71,3.71,144265131900 +HD현대중공업,329180,20,224500,5,-3000,-1.32,618070,537458,88773116,618070,-1.32,115.00,0.70,0.70,142791601500,0.72,0.72,142791601500 +KODEX 200,069500,21,32945,2,115,0.35,4333450,5891926,167100000,4333450,0.35,73.55,2.59,2.59,142640647915,2.59,2.59,142640647915 +퓨런티어,370090,22,26950,2,1150,4.46,4696171,3017265,8516830,4696171,4.46,155.64,55.14,55.14,136318835200,59.39,59.39,136318835200 +삼성중공업,010140,23,11750,2,60,0.51,11296343,7581885,880000000,11296343,0.51,148.99,1.28,1.28,134795439960,1.30,1.30,134795439960 +KODEX 코스닥150선물인버스,251340,24,4020,2,80,2.03,32848762,49573112,68500000,32848762,2.03,66.26,47.95,47.95,131401085635,47.72,47.72,131401085635 +알에프시스템즈,474610,25,5860,5,-2420,-29.23,17978115,0,12582063,17978115,-29.23,0.00,142.89,142.89,127479762900,172.90,172.90,127479762900 +한국가스공사,036460,26,46000,2,3900,9.26,2808079,1044714,92313000,2808079,9.26,268.79,3.04,3.04,124937240700,2.94,2.94,124937240700 +현대로템,064350,27,66400,2,2500,3.91,1901377,1715277,109142293,1901377,3.91,110.85,1.74,1.74,124662632600,1.72,1.72,124662632600 +한화에어로스페이스,012450,28,381000,5,-11500,-2.93,308351,264313,45581161,308351,-2.93,116.66,0.68,0.68,118159195000,0.68,0.68,118159195000 +한화시스템,272210,29,28250,3,0,0.00,4060477,5175450,188919389,4060477,0.00,78.46,2.15,2.15,114816024000,2.15,2.15,114816024000 +LG에너지솔루션,373220,30,393500,2,10000,2.61,290709,365846,234000000,290709,2.61,79.46,0.12,0.12,113280536500,0.12,0.12,113280536500 diff --git a/top30/20241119/top30-tv-20241119-162002.csv b/top30/20241119/top30-tv-20241119-162002.csv new file mode 100644 index 000000000000..d4fba43e74cb --- /dev/null +++ b/top30/20241119/top30-tv-20241119-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,31441221,48095232,5969782550,31441221,-0.71,65.37,0.53,0.53,1781353508000,0.53,0.53,1781353508000 +SK하이닉스,000660,2,170600,5,-1100,-0.64,3987364,3885644,728002365,3987364,-0.64,102.62,0.55,0.55,679325502300,0.55,0.55,679325502300 +알테오젠,196170,3,376000,5,-31500,-7.73,1296574,870924,53318828,1296574,-7.73,148.87,2.43,2.43,501068636500,2.50,2.50,501068636500 +루닛,328130,4,64400,2,3100,5.06,5909938,8851681,28942900,5909938,5.06,66.77,20.42,20.42,379558269400,20.36,20.36,379558269400 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,121228462,183411776,496800000,121228462,-0.81,66.10,24.40,24.40,298104662345,24.49,24.49,298104662345 +두산에너빌리티,034020,6,22400,2,850,3.94,12724759,7772892,640561146,12724759,3.94,163.71,1.99,1.99,283361054900,1.97,1.97,283361054900 +한화오션,042660,7,37050,5,-1050,-2.76,7060407,8969896,306413394,7060407,-2.76,78.71,2.30,2.30,267599196450,2.36,2.36,267599196450 +비에이치아이,083650,8,17920,2,1790,11.10,14316910,10471482,30944375,14316910,11.10,136.72,46.27,46.27,256803738030,46.31,46.31,256803738030 +KODEX 코스닥150레버리지,233740,9,7395,5,-290,-3.77,32072703,36754028,188700000,32072703,-3.77,87.26,17.00,17.00,238888710215,17.12,17.12,238888710215 +유한양행,000100,10,117400,5,-2300,-1.92,1954525,1538053,80209064,1954525,-1.92,127.08,2.44,2.44,234750249700,2.49,2.49,234750249700 +KODEX 레버리지,122630,11,14835,2,115,0.78,14720421,23598220,161650000,14720421,0.78,62.38,9.11,9.11,217853800285,9.08,9.08,217853800285 +HLB,028300,12,70300,5,-7800,-9.99,2814353,7951421,131387433,2814353,-9.99,35.39,2.14,2.14,202037593300,2.19,2.19,202037593300 +펩트론,087010,13,114000,5,-11700,-9.31,1520033,1486597,20657350,1520033,-9.31,102.25,7.36,7.36,179975027800,7.64,7.64,179975027800 +NAVER,035420,14,193000,2,2200,1.15,915326,760104,160784508,915326,1.15,120.42,0.57,0.57,176460069700,0.57,0.57,176460069700 +JYP Ent.,035900,15,64000,2,4600,7.74,2685171,778075,35532492,2685171,7.74,345.10,7.56,7.56,169478958000,7.45,7.45,169478958000 +우리바이오,082850,16,3240,2,470,16.97,46675894,1312852,48456578,46675894,16.97,3555.31,96.33,96.33,156133624025,99.45,99.45,156133624025 +하이젠알앤엠,160190,17,11990,2,2530,26.74,13944892,545156,30888000,13944892,26.74,2557.96,45.15,45.15,154007306120,41.58,41.58,154007306120 +에스와이스틸텍,365330,18,8690,2,410,4.95,17650632,18240692,30610000,17650632,4.95,96.77,57.66,57.66,146304808010,55.00,55.00,146304808010 +리가켐바이오,141080,19,106300,5,-6900,-6.10,1321163,1320566,36610338,1321163,-6.10,100.05,3.61,3.61,144378872900,3.71,3.71,144378872900 +HD현대중공업,329180,20,224500,5,-3000,-1.32,618117,537458,88773116,618117,-1.32,115.01,0.70,0.70,142802153000,0.72,0.72,142802153000 +KODEX 200,069500,21,32945,2,115,0.35,4334487,5891926,167100000,4334487,0.35,73.57,2.59,2.59,142674827435,2.59,2.59,142674827435 +퓨런티어,370090,22,26950,2,1150,4.46,4698196,3017265,8516830,4698196,4.46,155.71,55.16,55.16,136372801450,59.41,59.41,136372801450 +삼성중공업,010140,23,11750,2,60,0.51,11296343,7581885,880000000,11296343,0.51,148.99,1.28,1.28,134795439960,1.30,1.30,134795439960 +KODEX 코스닥150선물인버스,251340,24,4020,2,80,2.03,32949142,49573112,68500000,32949142,2.03,66.47,48.10,48.10,131805115135,47.86,47.86,131805115135 +알에프시스템즈,474610,25,5860,5,-2420,-29.23,17986900,0,12582063,17986900,-29.23,0.00,142.96,142.96,127531506550,172.97,172.97,127531506550 +한국가스공사,036460,26,46000,2,3900,9.26,2809814,1044714,92313000,2809814,9.26,268.96,3.04,3.04,125016790450,2.94,2.94,125016790450 +현대로템,064350,27,66400,2,2500,3.91,1902437,1715277,109142293,1902437,3.91,110.91,1.74,1.74,124733016600,1.72,1.72,124733016600 +한화에어로스페이스,012450,28,381000,5,-11500,-2.93,308689,264313,45581161,308689,-2.93,116.79,0.68,0.68,118287973000,0.68,0.68,118287973000 +한화시스템,272210,29,28250,3,0,0.00,4063730,5175450,188919389,4063730,0.00,78.52,2.15,2.15,114908246550,2.15,2.15,114908246550 +LG에너지솔루션,373220,30,393500,2,10000,2.61,290781,365846,234000000,290781,2.61,79.48,0.12,0.12,113308796500,0.12,0.12,113308796500 diff --git a/top30/20241119/top30-tv-20241119-163002.csv b/top30/20241119/top30-tv-20241119-163002.csv new file mode 100644 index 000000000000..5ea7f4821ed0 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,31444930,48095232,5969782550,31444930,-0.71,65.38,0.53,0.53,1781562324700,0.53,0.53,1781562324700 +SK하이닉스,000660,2,170600,5,-1100,-0.64,3988384,3885644,728002365,3988384,-0.64,102.64,0.55,0.55,679499718300,0.55,0.55,679499718300 +알테오젠,196170,3,376000,5,-31500,-7.73,1297030,870924,53318828,1297030,-7.73,148.93,2.43,2.43,501240092500,2.50,2.50,501240092500 +루닛,328130,4,64400,2,3100,5.06,5911075,8851681,28942900,5911075,5.06,66.78,20.42,20.42,379630923700,20.37,20.37,379630923700 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,121239402,183411776,496800000,121239402,-0.81,66.10,24.40,24.40,298131465345,24.49,24.49,298131465345 +두산에너빌리티,034020,6,22400,2,850,3.94,12741973,7772892,640561146,12741973,3.94,163.93,1.99,1.99,283748369900,1.98,1.98,283748369900 +한화오션,042660,7,37050,5,-1050,-2.76,7065928,8969896,306413394,7065928,-2.76,78.77,2.31,2.31,267802921350,2.36,2.36,267802921350 +비에이치아이,083650,8,17920,2,1790,11.10,14323799,10471482,30944375,14323799,11.10,136.79,46.29,46.29,256926775570,46.33,46.33,256926775570 +KODEX 코스닥150레버리지,233740,9,7395,5,-290,-3.77,32092596,36754028,188700000,32092596,-3.77,87.32,17.01,17.01,239035421090,17.13,17.13,239035421090 +유한양행,000100,10,117400,5,-2300,-1.92,1955388,1538053,80209064,1955388,-1.92,127.13,2.44,2.44,234851652200,2.49,2.49,234851652200 +KODEX 레버리지,122630,11,14835,2,115,0.78,14731170,23598220,161650000,14731170,0.78,62.42,9.11,9.11,218013315445,9.09,9.09,218013315445 +HLB,028300,12,70300,5,-7800,-9.99,2815520,7951421,131387433,2815520,-9.99,35.41,2.14,2.14,202119750100,2.19,2.19,202119750100 +펩트론,087010,13,114000,5,-11700,-9.31,1520386,1486597,20657350,1520386,-9.31,102.27,7.36,7.36,180015199200,7.64,7.64,180015199200 +NAVER,035420,14,193000,2,2200,1.15,915452,760104,160784508,915452,1.15,120.44,0.57,0.57,176484375100,0.57,0.57,176484375100 +JYP Ent.,035900,15,64000,2,4600,7.74,2686593,778075,35532492,2686593,7.74,345.29,7.56,7.56,169570108200,7.46,7.46,169570108200 +우리바이오,082850,16,3240,2,470,16.97,46726933,1312852,48456578,46726933,16.97,3559.19,96.43,96.43,156296438435,99.55,99.55,156296438435 +하이젠알앤엠,160190,17,11990,2,2530,26.74,13959798,545156,30888000,13959798,26.74,2560.70,45.19,45.19,154184091280,41.63,41.63,154184091280 +에스와이스틸텍,365330,18,8690,2,410,4.95,17650632,18240692,30610000,17650632,4.95,96.77,57.66,57.66,146304808010,55.00,55.00,146304808010 +리가켐바이오,141080,19,106300,5,-6900,-6.10,1321163,1320566,36610338,1321163,-6.10,100.05,3.61,3.61,144378872900,3.71,3.71,144378872900 +HD현대중공업,329180,20,224500,5,-3000,-1.32,618697,537458,88773116,618697,-1.32,115.12,0.70,0.70,142932363000,0.72,0.72,142932363000 +KODEX 200,069500,21,32945,2,115,0.35,4334994,5891926,167100000,4334994,0.35,73.58,2.59,2.59,142691540690,2.59,2.59,142691540690 +퓨런티어,370090,22,26950,2,1150,4.46,4701574,3017265,8516830,4701574,4.46,155.82,55.20,55.20,136464345250,59.45,59.45,136464345250 +삼성중공업,010140,23,11750,2,60,0.51,11306269,7581885,880000000,11306269,0.51,149.12,1.28,1.28,134912368240,1.30,1.30,134912368240 +KODEX 코스닥150선물인버스,251340,24,4020,2,80,2.03,32996774,49573112,68500000,32996774,2.03,66.56,48.17,48.17,131996833935,47.93,47.93,131996833935 +알에프시스템즈,474610,25,5860,5,-2420,-29.23,17991683,0,12582063,17991683,-29.23,0.00,142.99,142.99,127559391440,173.01,173.01,127559391440 +한국가스공사,036460,26,46000,2,3900,9.26,2812040,1044714,92313000,2812040,9.26,269.17,3.05,3.05,125118852550,2.95,2.95,125118852550 +현대로템,064350,27,66400,2,2500,3.91,1902953,1715277,109142293,1902953,3.91,110.94,1.74,1.74,124767279000,1.72,1.72,124767279000 +한화에어로스페이스,012450,28,381000,5,-11500,-2.93,308810,264313,45581161,308810,-2.93,116.83,0.68,0.68,118334134500,0.68,0.68,118334134500 +한화시스템,272210,29,28250,3,0,0.00,4070663,5175450,188919389,4070663,0.00,78.65,2.15,2.15,115104797100,2.16,2.16,115104797100 +LG에너지솔루션,373220,30,393500,2,10000,2.61,290834,365846,234000000,290834,2.61,79.50,0.12,0.12,113329625500,0.12,0.12,113329625500 diff --git a/top30/20241119/top30-tv-20241119-164001.csv b/top30/20241119/top30-tv-20241119-164001.csv new file mode 100644 index 000000000000..0743481e5e38 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,31447922,48095232,5969782550,31447922,-0.71,65.39,0.53,0.53,1781731073500,0.53,0.53,1781731073500 +SK하이닉스,000660,2,170600,5,-1100,-0.64,3989888,3885644,728002365,3989888,-0.64,102.68,0.55,0.55,679756601500,0.55,0.55,679756601500 +알테오젠,196170,3,376000,5,-31500,-7.73,1297413,870924,53318828,1297413,-7.73,148.97,2.43,2.43,501384100500,2.50,2.50,501384100500 +루닛,328130,4,64400,2,3100,5.06,5913896,8851681,28942900,5913896,5.06,66.81,20.43,20.43,379810903500,20.38,20.38,379810903500 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,121388515,183411776,496800000,121388515,-0.81,66.18,24.43,24.43,298496792195,24.52,24.52,298496792195 +두산에너빌리티,034020,6,22400,2,850,3.94,12756251,7772892,640561146,12756251,3.94,164.11,1.99,1.99,284069624900,1.98,1.98,284069624900 +한화오션,042660,7,37050,5,-1050,-2.76,7072218,8969896,306413394,7072218,-2.76,78.84,2.31,2.31,268035022350,2.36,2.36,268035022350 +비에이치아이,083650,8,17920,2,1790,11.10,14331268,10471482,30944375,14331268,11.10,136.86,46.31,46.31,257059947840,46.36,46.36,257059947840 +KODEX 코스닥150레버리지,233740,9,7395,5,-290,-3.77,32109681,36754028,188700000,32109681,-3.77,87.36,17.02,17.02,239161508390,17.14,17.14,239161508390 +유한양행,000100,10,117400,5,-2300,-1.92,1957739,1538053,80209064,1957739,-1.92,127.29,2.44,2.44,235127894700,2.50,2.50,235127894700 +KODEX 레버리지,122630,11,14835,2,115,0.78,14737372,23598220,161650000,14737372,0.78,62.45,9.12,9.12,218105384135,9.10,9.10,218105384135 +HLB,028300,12,70300,5,-7800,-9.99,2818322,7951421,131387433,2818322,-9.99,35.44,2.15,2.15,202316730700,2.19,2.19,202316730700 +펩트론,087010,13,114000,5,-11700,-9.31,1520592,1486597,20657350,1520592,-9.31,102.29,7.36,7.36,180038642000,7.65,7.65,180038642000 +NAVER,035420,14,193000,2,2200,1.15,915595,760104,160784508,915595,1.15,120.46,0.57,0.57,176511959800,0.57,0.57,176511959800 +JYP Ent.,035900,15,64000,2,4600,7.74,2687648,778075,35532492,2687648,7.74,345.42,7.56,7.56,169637733700,7.46,7.46,169637733700 +우리바이오,082850,16,3240,2,470,16.97,46785592,1312852,48456578,46785592,16.97,3563.66,96.55,96.55,156482387465,99.67,99.67,156482387465 +하이젠알앤엠,160190,17,11990,2,2530,26.74,13969335,545156,30888000,13969335,26.74,2562.45,45.23,45.23,154297676950,41.66,41.66,154297676950 +에스와이스틸텍,365330,18,8690,2,410,4.95,17704463,18240692,30610000,17704463,4.95,97.06,57.84,57.84,146778520810,55.18,55.18,146778520810 +리가켐바이오,141080,19,106300,5,-6900,-6.10,1322011,1320566,36610338,1322011,-6.10,100.11,3.61,3.61,144469608900,3.71,3.71,144469608900 +HD현대중공업,329180,20,224500,5,-3000,-1.32,618898,537458,88773116,618898,-1.32,115.15,0.70,0.70,142977487500,0.72,0.72,142977487500 +KODEX 200,069500,21,32945,2,115,0.35,4335496,5891926,167100000,4335496,0.35,73.58,2.59,2.59,142708091630,2.59,2.59,142708091630 +퓨런티어,370090,22,26950,2,1150,4.46,4720873,3017265,8516830,4720873,4.46,156.46,55.43,55.43,136995067750,59.69,59.69,136995067750 +삼성중공업,010140,23,11750,2,60,0.51,11313364,7581885,880000000,11313364,0.51,149.22,1.29,1.29,134995947340,1.31,1.31,134995947340 +KODEX 코스닥150선물인버스,251340,24,4020,2,80,2.03,33026379,49573112,68500000,33026379,2.03,66.62,48.21,48.21,132115994060,47.98,47.98,132115994060 +알에프시스템즈,474610,25,5860,5,-2420,-29.23,17997115,0,12582063,17997115,-29.23,0.00,143.04,143.04,127591060000,173.05,173.05,127591060000 +한국가스공사,036460,26,46000,2,3900,9.26,2813029,1044714,92313000,2813029,9.26,269.26,3.05,3.05,125164198200,2.95,2.95,125164198200 +현대로템,064350,27,66400,2,2500,3.91,1903939,1715277,109142293,1903939,3.91,111.00,1.74,1.74,124832749400,1.72,1.72,124832749400 +한화에어로스페이스,012450,28,381000,5,-11500,-2.93,308973,264313,45581161,308973,-2.93,116.90,0.68,0.68,118396319000,0.68,0.68,118396319000 +한화시스템,272210,29,28250,3,0,0.00,4076375,5175450,188919389,4076375,0.00,78.76,2.16,2.16,115266732300,2.16,2.16,115266732300 +LG에너지솔루션,373220,30,393500,2,10000,2.61,290861,365846,234000000,290861,2.61,79.50,0.12,0.12,113340236500,0.12,0.12,113340236500 diff --git a/top30/20241119/top30-tv-20241119-165002.csv b/top30/20241119/top30-tv-20241119-165002.csv new file mode 100644 index 000000000000..ac97b27e5191 --- /dev/null +++ b/top30/20241119/top30-tv-20241119-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,56300,5,-400,-0.71,31457894,48095232,5969782550,31457894,-0.71,65.41,0.53,0.53,1782292497100,0.53,0.53,1782292497100 +SK하이닉스,000660,2,170600,5,-1100,-0.64,3991222,3885644,728002365,3991222,-0.64,102.72,0.55,0.55,679984448700,0.55,0.55,679984448700 +알테오젠,196170,3,376000,5,-31500,-7.73,1297795,870924,53318828,1297795,-7.73,149.01,2.43,2.43,501527732500,2.50,2.50,501527732500 +루닛,328130,4,64400,2,3100,5.06,5918376,8851681,28942900,5918376,5.06,66.86,20.45,20.45,380095831500,20.39,20.39,380095831500 +KODEX 200선물인버스2X,252670,5,2450,5,-20,-0.81,121479284,183411776,496800000,121479284,-0.81,66.23,24.45,24.45,298719176245,24.54,24.54,298719176245 +두산에너빌리티,034020,6,22400,2,850,3.94,12769568,7772892,640561146,12769568,3.94,164.28,1.99,1.99,284369013300,1.98,1.98,284369013300 +한화오션,042660,7,37050,5,-1050,-2.76,7076007,8969896,306413394,7076007,-2.76,78.89,2.31,2.31,268174836450,2.36,2.36,268174836450 +비에이치아이,083650,8,17920,2,1790,11.10,14334415,10471482,30944375,14334415,11.10,136.89,46.32,46.32,257116121790,46.37,46.37,257116121790 +KODEX 코스닥150레버리지,233740,9,7395,5,-290,-3.77,32132372,36754028,188700000,32132372,-3.77,87.43,17.03,17.03,239328967970,17.15,17.15,239328967970 +유한양행,000100,10,117400,5,-2300,-1.92,1959719,1538053,80209064,1959719,-1.92,127.42,2.44,2.44,235360742700,2.50,2.50,235360742700 +KODEX 레버리지,122630,11,14835,2,115,0.78,14741069,23598220,161650000,14741069,0.78,62.47,9.12,9.12,218160266100,9.10,9.10,218160266100 +HLB,028300,12,70300,5,-7800,-9.99,2819542,7951421,131387433,2819542,-9.99,35.46,2.15,2.15,202402496700,2.19,2.19,202402496700 +펩트론,087010,13,114000,5,-11700,-9.31,1521032,1486597,20657350,1521032,-9.31,102.32,7.36,7.36,180088714000,7.65,7.65,180088714000 +NAVER,035420,14,193000,2,2200,1.15,915736,760104,160784508,915736,1.15,120.48,0.57,0.57,176539144600,0.57,0.57,176539144600 +JYP Ent.,035900,15,64000,2,4600,7.74,2688847,778075,35532492,2688847,7.74,345.58,7.57,7.57,169714589600,7.46,7.46,169714589600 +우리바이오,082850,16,3240,2,470,16.97,46844324,1312852,48456578,46844324,16.97,3568.13,96.67,96.67,156669155225,99.79,99.79,156669155225 +하이젠알앤엠,160190,17,11990,2,2530,26.74,13979297,545156,30888000,13979297,26.74,2564.27,45.26,45.26,154415328170,41.69,41.69,154415328170 +에스와이스틸텍,365330,18,8690,2,410,4.95,17778284,18240692,30610000,17778284,4.95,97.46,58.08,58.08,147428145610,55.42,55.42,147428145610 +리가켐바이오,141080,19,106300,5,-6900,-6.10,1322709,1320566,36610338,1322709,-6.10,100.16,3.61,3.61,144544364700,3.71,3.71,144544364700 +HD현대중공업,329180,20,224500,5,-3000,-1.32,619291,537458,88773116,619291,-1.32,115.23,0.70,0.70,143065716000,0.72,0.72,143065716000 +KODEX 200,069500,21,32945,2,115,0.35,4336026,5891926,167100000,4336026,0.35,73.59,2.59,2.59,142725565730,2.59,2.59,142725565730 +퓨런티어,370090,22,26950,2,1150,4.46,4728533,3017265,8516830,4728533,4.46,156.72,55.52,55.52,137204185750,59.78,59.78,137204185750 +삼성중공업,010140,23,11750,2,60,0.51,11322457,7581885,880000000,11322457,0.51,149.34,1.29,1.29,135102971950,1.31,1.31,135102971950 +KODEX 코스닥150선물인버스,251340,24,4020,2,80,2.03,33031813,49573112,68500000,33031813,2.03,66.63,48.22,48.22,132137865910,47.99,47.99,132137865910 +알에프시스템즈,474610,25,5860,5,-2420,-29.23,18003955,0,12582063,18003955,-29.23,0.00,143.09,143.09,127631210800,173.10,173.10,127631210800 +한국가스공사,036460,26,46000,2,3900,9.26,2814988,1044714,92313000,2814988,9.26,269.45,3.05,3.05,125254018350,2.95,2.95,125254018350 +현대로템,064350,27,66400,2,2500,3.91,1904565,1715277,109142293,1904565,3.91,111.04,1.75,1.75,124874315800,1.72,1.72,124874315800 +한화에어로스페이스,012450,28,381000,5,-11500,-2.93,309131,264313,45581161,309131,-2.93,116.96,0.68,0.68,118456596000,0.68,0.68,118456596000 +한화시스템,272210,29,28250,3,0,0.00,4081530,5175450,188919389,4081530,0.00,78.86,2.16,2.16,115412876550,2.16,2.16,115412876550 +LG에너지솔루션,373220,30,393500,2,10000,2.61,290943,365846,234000000,290943,2.61,79.53,0.12,0.12,113372421500,0.12,0.12,113372421500 diff --git a/top30/20241119/top30-vir-20241119-090001.csv b/top30/20241119/top30-vir-20241119-090001.csv new file mode 100644 index 000000000000..11ceb519a5cc --- /dev/null +++ b/top30/20241119/top30-vir-20241119-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피엔케이피부임상연구센타,347740,1,2105,3,0,0.00,20000,94289,30010576,20000,0.00,21.21,0.07,0.07,42100000,0.07,0.07,42100000 +ACE 미국부동산리츠(합성 H),181480,2,86410,2,370,0.43,8,225,160000,8,0.43,3.56,0.00,0.00,691260,0.00,0.00,691260 +아즈텍WB,032080,3,1205,3,0,0.00,3200,123436,21491029,3200,0.00,2.59,0.01,0.01,3856000,0.01,0.01,3856000 +문배철강,008420,4,2355,3,0,0.00,5492,214719,20503505,5492,0.00,2.56,0.03,0.03,12933660,0.03,0.03,12933660 +F&F홀딩스,007700,5,12670,3,0,0.00,110,4320,39114367,110,0.00,2.55,0.00,0.00,1393700,0.00,0.00,1393700 +나무기술,242040,6,1540,3,0,0.00,1571,111026,34606264,1571,0.00,1.41,0.00,0.00,2419340,0.00,0.00,2419340 +타이거일렉,219130,7,13050,3,0,0.00,1202,95262,6314290,1202,0.00,1.26,0.02,0.02,15686100,0.02,0.02,15686100 +아이씨티케이,456010,8,5980,3,0,0.00,2168,178156,13221896,2168,0.00,1.22,0.02,0.02,12964640,0.02,0.02,12964640 +모바일어플라이언스,087260,9,2300,3,0,0.00,12420,1093770,32552861,12420,0.00,1.14,0.04,0.04,28566000,0.04,0.04,28566000 +제일테크노스,038010,10,6720,3,0,0.00,270,25102,9000000,270,0.00,1.08,0.00,0.00,1814400,0.00,0.00,1814400 +이노시스,056090,11,1126,3,0,0.00,4432,451663,103259036,4432,0.00,0.98,0.00,0.00,4990432,0.00,0.00,4990432 +스페코,013810,12,3985,2,15,0.38,4660,506815,14655470,4660,0.38,0.92,0.03,0.03,18502680,0.03,0.03,18502680 +엑스게이트,356680,13,4995,3,0,0.00,12051,1480475,28543492,12051,0.00,0.81,0.04,0.04,60194745,0.04,0.04,60194745 +하나금융21호스팩,406760,14,1800,2,11,0.61,500,65362,7410000,500,0.61,0.76,0.01,0.01,900000,0.01,0.01,900000 +케이에스피,073010,15,4090,3,0,0.00,1499,197994,40191250,1499,0.00,0.76,0.00,0.00,6130910,0.00,0.00,6130910 +자람테크놀로지,389020,16,27100,3,0,0.00,283,37887,6197730,283,0.00,0.75,0.00,0.00,7669300,0.00,0.00,7669300 +인스웨이브시스템즈,450520,17,2970,3,0,0.00,200,27827,14704578,200,0.00,0.72,0.00,0.00,594000,0.00,0.00,594000 +모트렉스,118990,18,11510,3,0,0.00,10660,1618363,24861990,10660,0.00,0.66,0.04,0.04,122696600,0.04,0.04,122696600 +바이오노트,377740,19,4645,3,0,0.00,625,96686,102056048,625,0.00,0.65,0.00,0.00,2903125,0.00,0.00,2903125 +하이젠알앤엠,160190,20,9460,3,0,0.00,3452,545156,30888000,3452,0.00,0.63,0.01,0.01,32655920,0.01,0.01,32655920 +진양산업,003780,21,7050,3,0,0.00,1002,158610,13000000,1002,0.00,0.63,0.01,0.01,7064100,0.01,0.01,7064100 +인트론바이오,048530,22,5490,3,0,0.00,450,76305,34150762,450,0.00,0.59,0.00,0.00,2470500,0.00,0.00,2470500 +유진로봇,056080,23,6430,3,0,0.00,4807,868140,37512152,4807,0.00,0.55,0.01,0.01,30909010,0.01,0.01,30909010 +KODEX 미국빅테크10(H),314250,24,43640,3,0,0.00,500,90954,13200000,500,0.00,0.55,0.00,0.00,21820000,0.00,0.00,21820000 +가온그룹,078890,25,3235,3,0,0.00,160,29657,17410157,160,0.00,0.54,0.00,0.00,517600,0.00,0.00,517600 +닷밀,464580,26,7010,3,0,0.00,7129,1327092,9147948,7129,0.00,0.54,0.08,0.08,49974290,0.08,0.08,49974290 +한투 인버스 2X S&P500 선물 ETN(H),Q570023,27,1103,5,-1,-0.09,400,80558,5000000,400,-0.09,0.50,0.01,0.01,441200,0.01,0.01,441200 +오리엔트정공,065500,28,1064,3,0,0.00,1500,306169,31742912,1500,0.00,0.49,0.00,0.00,1596000,0.00,0.00,1596000 +빅텍,065450,29,4490,3,0,0.00,2052,443189,28652800,2052,0.00,0.46,0.01,0.01,9213480,0.01,0.01,9213480 +에스넷,038680,30,3700,3,0,0.00,221,48430,19549677,221,0.00,0.46,0.00,0.00,817700,0.00,0.00,817700 diff --git a/top30/20241119/top30-vir-20241119-091001.csv b/top30/20241119/top30-vir-20241119-091001.csv new file mode 100644 index 000000000000..31036f413681 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 25-09 회사채(AA-이상)액티브,468820,1,53645,2,15,0.03,1047,12,1968000,1047,0.03,8725.00,0.05,0.05,56166315,0.05,0.05,56166315 +PLUS 단기채권액티브,278620,2,114960,2,15,0.01,4392,103,535000,4392,0.01,4264.08,0.82,0.82,504882360,0.82,0.82,504882360 +이엘피,063760,3,2295,2,200,9.55,815364,34650,9325130,815364,9.55,2353.14,8.74,8.74,2122540545,9.92,9.92,2122540545 +신한 달러인덱스 선물 ETN(H),Q500011,4,13460,2,90,0.67,50,3,1000000,50,0.67,1666.67,0.00,0.00,673000,0.01,0.01,673000 +CJ 바이오사이언스,311690,5,11370,1,2620,29.94,81840,6307,9112502,81840,29.94,1297.61,0.90,0.90,913765880,0.88,0.88,913765880 +소프트센우,032685,6,7510,5,-200,-2.59,36,3,357142,36,-2.59,1200.00,0.01,0.01,270360,0.01,0.01,270360 +뷰웍스,100120,7,22750,2,2000,9.64,122872,11030,10001865,122872,9.64,1113.98,1.23,1.23,2882368250,1.27,1.27,2882368250 +SOL 24-12 회사채(AA-이상)액티브,469820,8,52350,3,0,0.00,21,2,2354000,21,0.00,1050.00,0.00,0.00,1099365,0.00,0.00,1099365 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,9,14580,5,-805,-5.23,15,2,1000000,15,-5.23,750.00,0.00,0.00,219570,0.00,0.00,219570 +이브이첨단소재,131400,10,2495,2,515,26.01,2255682,309310,59589882,2255682,26.01,729.26,3.79,3.79,5314653905,3.57,3.57,5314653905 +스튜디오삼익,415380,11,8550,2,1000,13.25,216934,38433,4225498,216934,13.25,564.45,5.13,5.13,1842815450,5.10,5.10,1842815450 +진양화학,051630,12,2705,2,5,0.19,379323,76154,21200000,379323,0.19,498.10,1.79,1.79,1175457105,2.05,2.05,1175457105 +메리츠 KAP 일본 엔화 ETN,Q610068,13,9995,3,0,0.00,762,188,1000000,762,0.00,405.32,0.08,0.08,7612385,0.08,0.08,7612385 +삼성 인버스 2X 은 선물 ETN(H),Q530062,14,593,5,-24,-3.89,205467,53371,10000000,205467,-3.89,384.98,2.05,2.05,121849522,2.05,2.05,121849522 +웰크론,065950,15,2095,2,10,0.48,154536,45954,28231302,154536,0.48,336.28,0.55,0.55,339331745,0.57,0.57,339331745 +메리츠 미국채30년 ETN,Q610077,16,10500,2,15,0.14,10,3,1000000,10,0.14,333.33,0.00,0.00,105000,0.00,0.00,105000 +KOSEF KRX100,100910,17,5225,2,15,0.29,385,117,1500000,385,0.29,329.06,0.03,0.03,2007785,0.03,0.03,2007785 +미래에셋 인도네시아 Top5 ETN,Q520061,18,13045,5,-5,-0.04,1518,476,1000000,1518,-0.04,318.91,0.15,0.15,19802310,0.15,0.15,19802310 +미래에셋 코스피200 선물 ETN,Q520037,19,8310,2,115,1.40,27,9,2000000,27,1.40,300.00,0.00,0.00,224230,0.00,0.00,224230 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,20,7995,2,35,0.44,6,2,1000000,6,0.44,300.00,0.00,0.00,47970,0.00,0.00,47970 +KODEX 밸류Plus,244670,21,7650,3,0,0.00,10,4,500000,10,0.00,250.00,0.00,0.00,76500,0.00,0.00,76500 +3S,060310,22,2080,2,65,3.23,350120,154390,51084642,350120,3.23,226.78,0.69,0.69,734923445,0.69,0.69,734923445 +모아텍,033200,23,3120,2,15,0.48,5500,2582,14331185,5500,0.48,213.01,0.04,0.04,17681120,0.04,0.04,17681120 +키움 KPOP ETN,Q760006,24,7820,2,205,2.69,20320,10112,1000000,20320,2.69,200.95,2.03,2.03,157423260,2.01,2.01,157423260 +동양,001520,25,856,2,57,7.13,1653096,895930,238684063,1653096,7.13,184.51,0.69,0.69,1418884774,0.69,0.69,1418884774 +나무기술,242040,26,1606,2,66,4.29,192108,111026,34606264,192108,4.29,173.03,0.56,0.56,310111769,0.56,0.56,310111769 +아이앤씨,052860,27,1488,5,-70,-4.49,30379,18078,17862854,30379,-4.49,168.04,0.17,0.17,45436088,0.17,0.17,45436088 +1Q 현대차그룹채권(A+이상)&국고통안,492500,28,50065,3,0,0.00,10,6,1680000,10,0.00,166.67,0.00,0.00,500650,0.00,0.00,500650 +에스씨디,042110,29,1418,5,-24,-1.66,43661,27907,48329564,43661,-1.66,156.45,0.09,0.09,61998811,0.09,0.09,61998811 +엔비티,236810,30,3235,5,-50,-1.52,55131,36271,16975426,55131,-1.52,152.00,0.32,0.32,178142510,0.32,0.32,178142510 diff --git a/top30/20241119/top30-vir-20241119-092001.csv b/top30/20241119/top30-vir-20241119-092001.csv new file mode 100644 index 000000000000..3e90cb4d073c --- /dev/null +++ b/top30/20241119/top30-vir-20241119-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 25-09 회사채(AA-이상)액티브,468820,1,53645,2,15,0.03,1047,12,1968000,1047,0.03,8725.00,0.05,0.05,56166315,0.05,0.05,56166315 +PLUS 단기채권액티브,278620,2,114960,2,15,0.01,4392,103,535000,4392,0.01,4264.08,0.82,0.82,504882360,0.82,0.82,504882360 +삼성 인버스 구리 선물 ETN(H),Q530096,3,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +이엘피,063760,4,2250,2,155,7.40,1041483,34650,9325130,1041483,7.40,3005.72,11.17,11.17,2646074240,12.61,12.61,2646074240 +HANARO 종합채권(AA-이상)액티브,461500,5,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +인베니아,079950,6,815,1,188,29.98,488970,29119,23200000,488970,29.98,1679.21,2.11,2.11,386509733,2.04,2.04,386509733 +신한 달러인덱스 선물 ETN(H),Q500011,7,13460,2,90,0.67,50,3,1000000,50,0.67,1666.67,0.00,0.00,673000,0.01,0.01,673000 +CJ 바이오사이언스,311690,8,11370,1,2620,29.94,95731,6307,9112502,95731,29.94,1517.85,1.05,1.05,1071706550,1.03,1.03,1071706550 +신한 코스피 200 TR ETN,Q500085,9,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +이브이첨단소재,131400,10,2425,2,445,22.47,4317249,309310,59589882,4317249,22.47,1395.77,7.24,7.24,10434081755,7.22,7.22,10434081755 +뷰웍스,100120,11,22650,2,1900,9.16,139500,11030,10001865,139500,9.16,1264.73,1.39,1.39,3262049800,1.44,1.44,3262049800 +씨이랩,189330,12,7180,2,750,11.66,95722,7626,6092284,95722,11.66,1255.21,1.57,1.57,681841790,1.56,1.56,681841790 +소프트센우,032685,13,7510,5,-200,-2.59,36,3,357142,36,-2.59,1200.00,0.01,0.01,270360,0.01,0.01,270360 +엔에이치스팩25호,438580,14,2135,5,-5,-0.23,1008,87,3020000,1008,-0.23,1158.62,0.03,0.03,2152180,0.03,0.03,2152180 +SOL 24-12 회사채(AA-이상)액티브,469820,15,52350,3,0,0.00,21,2,2354000,21,0.00,1050.00,0.00,0.00,1099365,0.00,0.00,1099365 +로보티즈,108490,16,20000,2,2800,16.28,278588,35001,13053665,278588,16.28,795.94,2.13,2.13,5336790240,2.04,2.04,5336790240 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,17,14580,5,-805,-5.23,15,2,1000000,15,-5.23,750.00,0.00,0.00,219570,0.00,0.00,219570 +스튜디오삼익,415380,18,8230,2,680,9.01,267315,38433,4225498,267315,9.01,695.54,6.33,6.33,2267463960,6.52,6.52,2267463960 +진양화학,051630,19,2725,2,25,0.93,448054,76154,21200000,448054,0.93,588.35,2.11,2.11,1362536990,2.36,2.36,1362536990 +KODEX 미국스마트모빌리티S&P,390400,20,5500,2,55,1.01,13917,2376,1500000,13917,1.01,585.73,0.93,0.93,76606855,0.93,0.93,76606855 +삼성 인버스 2X 은 선물 ETN(H),Q530062,21,594,5,-23,-3.73,305667,53371,10000000,305667,-3.73,572.72,3.06,3.06,181368322,3.05,3.05,181368322 +메리츠 KAP 일본 엔화 ETN,Q610068,22,9995,3,0,0.00,762,188,1000000,762,0.00,405.32,0.08,0.08,7612385,0.08,0.08,7612385 +까스텔바작,308100,23,2735,2,340,14.20,128756,34185,6624733,128756,14.20,376.64,1.94,1.94,358621800,1.98,1.98,358621800 +웰크론,065950,24,2100,2,15,0.72,167410,45954,28231302,167410,0.72,364.30,0.59,0.59,366449680,0.62,0.62,366449680 +3S,060310,25,2050,2,35,1.74,560280,154390,51084642,560280,1.74,362.90,1.10,1.10,1172461185,1.12,1.12,1172461185 +메리츠 미국채30년 ETN,Q610077,26,10500,2,15,0.14,10,3,1000000,10,0.14,333.33,0.00,0.00,105000,0.00,0.00,105000 +KOSEF KRX100,100910,27,5235,2,25,0.48,386,117,1500000,386,0.48,329.91,0.03,0.03,2013020,0.03,0.03,2013020 +미래에셋 인도네시아 Top5 ETN,Q520061,28,13045,5,-5,-0.04,1518,476,1000000,1518,-0.04,318.91,0.15,0.15,19802310,0.15,0.15,19802310 +키움 KPOP ETN,Q760006,29,7860,2,245,3.22,30422,10112,1000000,30422,3.22,300.85,3.04,3.04,236647955,3.01,3.01,236647955 +미래에셋 코스피200 선물 ETN,Q520037,30,8310,2,115,1.40,27,9,2000000,27,1.40,300.00,0.00,0.00,224230,0.00,0.00,224230 diff --git a/top30/20241119/top30-vir-20241119-093001.csv b/top30/20241119/top30-vir-20241119-093001.csv new file mode 100644 index 000000000000..33f4a490362c --- /dev/null +++ b/top30/20241119/top30-vir-20241119-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,500,1,2551000,500,0.05,9999.99,0.02,0.02,55942500,0.02,0.02,55942500 +WON 25-09 회사채(AA-이상)액티브,468820,2,53645,2,15,0.03,1047,12,1968000,1047,0.03,8725.00,0.05,0.05,56166315,0.05,0.05,56166315 +PLUS 단기채권액티브,278620,3,114960,2,15,0.01,4397,103,535000,4397,0.01,4268.93,0.82,0.82,505457160,0.82,0.82,505457160 +인베니아,079950,4,806,2,179,28.55,1121355,29119,23200000,1121355,28.55,3850.94,4.83,4.83,893682854,4.78,4.78,893682854 +삼성 인버스 구리 선물 ETN(H),Q530096,5,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +엔에이치스팩25호,438580,6,2100,5,-40,-1.87,2839,87,3020000,2839,-1.87,3263.22,0.09,0.09,5997530,0.09,0.09,5997530 +이엘피,063760,7,2250,2,155,7.40,1106714,34650,9325130,1106714,7.40,3193.98,11.87,11.87,2792604380,13.31,13.31,2792604380 +로보티즈,108490,8,21050,2,3850,22.38,729460,35001,13053665,729460,22.38,2084.11,5.59,5.59,14323710280,5.21,5.21,14323710280 +씨이랩,189330,9,6880,2,450,7.00,143867,7626,6092284,143867,7.00,1886.53,2.36,2.36,1019740340,2.43,2.43,1019740340 +HANARO 종합채권(AA-이상)액티브,461500,10,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +이브이첨단소재,131400,11,2380,2,400,20.20,5208395,309310,59589882,5208395,20.20,1683.88,8.74,8.74,12559014080,8.86,8.86,12559014080 +신한 달러인덱스 선물 ETN(H),Q500011,12,13460,2,90,0.67,50,3,1000000,50,0.67,1666.67,0.00,0.00,673000,0.01,0.01,673000 +CJ 바이오사이언스,311690,13,11370,1,2620,29.94,101162,6307,9112502,101162,29.94,1603.96,1.11,1.11,1133457020,1.09,1.09,1133457020 +신한 코스피 200 TR ETN,Q500085,14,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +뷰웍스,100120,15,22400,2,1650,7.95,151219,11030,10001865,151219,7.95,1370.98,1.51,1.51,3525337150,1.57,1.57,3525337150 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,16,14570,5,-815,-5.30,25,2,1000000,25,-5.30,1250.00,0.00,0.00,365270,0.00,0.00,365270 +소프트센우,032685,17,7510,5,-200,-2.59,36,3,357142,36,-2.59,1200.00,0.01,0.01,270360,0.01,0.01,270360 +SOL 24-12 회사채(AA-이상)액티브,469820,18,52350,3,0,0.00,21,2,2354000,21,0.00,1050.00,0.00,0.00,1099365,0.00,0.00,1099365 +스튜디오삼익,415380,19,8250,2,700,9.27,283772,38433,4225498,283772,9.27,738.36,6.72,6.72,2404106950,6.90,6.90,2404106950 +진양화학,051630,20,2740,2,40,1.48,471088,76154,21200000,471088,1.48,618.60,2.22,2.22,1424872960,2.45,2.45,1424872960 +KODEX 혁신기술테마액티브,364690,21,12970,2,5,0.04,18,3,600000,18,0.04,600.00,0.00,0.00,233460,0.00,0.00,233460 +스킨앤스킨,159910,22,769,2,149,24.03,369973,62715,36410098,369973,24.03,589.93,1.02,1.02,265908378,0.95,0.95,265908378 +KODEX 미국스마트모빌리티S&P,390400,23,5495,2,50,0.92,13919,2376,1500000,13919,0.92,585.82,0.93,0.93,76617845,0.93,0.93,76617845 +삼성 인버스 2X 은 선물 ETN(H),Q530062,24,595,5,-22,-3.57,305787,53371,10000000,305787,-3.57,572.95,3.06,3.06,181439722,3.05,3.05,181439722 +SOL 유럽탄소배출권선물인버스ICE(H),459370,25,11870,5,-370,-3.02,601,106,500000,601,-3.02,566.98,0.12,0.12,7134140,0.12,0.12,7134140 +까스텔바작,308100,26,2610,2,215,8.98,152079,34185,6624733,152079,8.98,444.87,2.30,2.30,420258055,2.43,2.43,420258055 +메리츠 KAP 일본 엔화 ETN,Q610068,27,9995,3,0,0.00,762,188,1000000,762,0.00,405.32,0.08,0.08,7612385,0.08,0.08,7612385 +3S,060310,28,2045,2,30,1.49,624490,154390,51084642,624490,1.49,404.49,1.22,1.22,1303855565,1.25,1.25,1303855565 +웰크론,065950,29,2095,2,10,0.48,174094,45954,28231302,174094,0.48,378.84,0.62,0.62,380516735,0.64,0.64,380516735 +유진로봇,056080,30,7630,2,1200,18.66,3266105,868140,37512152,3266105,18.66,376.22,8.71,8.71,23820934620,8.32,8.32,23820934620 diff --git a/top30/20241119/top30-vir-20241119-094001.csv b/top30/20241119/top30-vir-20241119-094001.csv new file mode 100644 index 000000000000..714acda7eef0 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2085,5,-55,-2.57,18444,87,3020000,18444,-2.57,9999.99,0.61,0.61,38701205,0.61,0.61,38701205 +WON 25-09 회사채(AA-이상)액티브,468820,3,53645,2,15,0.03,1047,12,1968000,1047,0.03,8725.00,0.05,0.05,56166315,0.05,0.05,56166315 +PLUS 단기채권액티브,278620,4,114960,2,15,0.01,4397,103,535000,4397,0.01,4268.93,0.82,0.82,505457160,0.82,0.82,505457160 +인베니아,079950,5,815,1,188,29.98,1181108,29119,23200000,1181108,29.98,4056.14,5.09,5.09,942372923,4.98,4.98,942372923 +로보티즈,108490,6,21400,2,4200,24.42,1417194,35001,13053665,1417194,24.42,4049.01,10.86,10.86,28834873730,10.32,10.32,28834873730 +삼성 인버스 구리 선물 ETN(H),Q530096,7,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +이엘피,063760,8,2300,2,205,9.79,1162776,34650,9325130,1162776,9.79,3355.78,12.47,12.47,2920544895,13.62,13.62,2920544895 +스킨앤스킨,159910,9,743,2,123,19.84,1409665,62715,36410098,1409665,19.84,2247.73,3.87,3.87,1053276507,3.89,3.89,1053276507 +씨이랩,189330,10,6900,2,470,7.31,161922,7626,6092284,161922,7.31,2123.29,2.66,2.66,1142438270,2.72,2.72,1142438270 +CJ 바이오사이언스,311690,11,11370,1,2620,29.94,116440,6307,9112502,116440,29.94,1846.20,1.28,1.28,1307167880,1.26,1.26,1307167880 +이브이첨단소재,131400,12,2360,2,380,19.19,5685878,309310,59589882,5685878,19.19,1838.25,9.54,9.54,13689764850,9.73,9.73,13689764850 +HANARO 종합채권(AA-이상)액티브,461500,13,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +신한 인버스 구리 선물 ETN(H),Q500008,14,5610,5,-65,-1.15,502,30,2000000,502,-1.15,1673.33,0.03,0.03,2816225,0.03,0.03,2816225 +신한 달러인덱스 선물 ETN(H),Q500011,15,13460,2,90,0.67,50,3,1000000,50,0.67,1666.67,0.00,0.00,673000,0.01,0.01,673000 +신한 코스피 200 TR ETN,Q500085,16,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +신한제13호스팩,474930,17,2120,5,-25,-1.17,24114,1614,3620000,24114,-1.17,1494.05,0.67,0.67,51193615,0.67,0.67,51193615 +뷰웍스,100120,18,21950,2,1200,5.78,156435,11030,10001865,156435,5.78,1418.27,1.56,1.56,3640600500,1.66,1.66,3640600500 +소프트센우,032685,19,7700,5,-10,-0.13,38,3,357142,38,-0.13,1266.67,0.01,0.01,285760,0.01,0.01,285760 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,20,14570,5,-815,-5.30,25,2,1000000,25,-5.30,1250.00,0.00,0.00,365270,0.00,0.00,365270 +SOL 24-12 회사채(AA-이상)액티브,469820,21,52350,3,0,0.00,21,2,2354000,21,0.00,1050.00,0.00,0.00,1099365,0.00,0.00,1099365 +로보스타,090360,22,23000,2,2350,11.38,324447,40975,9750000,324447,11.38,791.82,3.33,3.33,7364784700,3.28,3.28,7364784700 +스튜디오삼익,415380,23,8320,2,770,10.20,287256,38433,4225498,287256,10.20,747.42,6.80,6.80,2432923870,6.92,6.92,2432923870 +SOL 유럽탄소배출권선물인버스ICE(H),459370,24,11875,5,-365,-2.98,681,106,500000,681,-2.98,642.45,0.14,0.14,8084140,0.14,0.14,8084140 +진양화학,051630,25,2740,2,40,1.48,484812,76154,21200000,484812,1.48,636.62,2.29,2.29,1462625215,2.52,2.52,1462625215 +KODEX 혁신기술테마액티브,364690,26,12970,2,5,0.04,18,3,600000,18,0.04,600.00,0.00,0.00,233460,0.00,0.00,233460 +KODEX 미국스마트모빌리티S&P,390400,27,5490,2,45,0.83,13921,2376,1500000,13921,0.83,585.90,0.93,0.93,76628830,0.93,0.93,76628830 +삼성 인버스 2X 은 선물 ETN(H),Q530062,28,595,5,-22,-3.57,306087,53371,10000000,306087,-3.57,573.51,3.06,3.06,181618222,3.05,3.05,181618222 +벨로크,424760,29,830,2,8,0.97,139353,24363,19665002,139353,0.97,571.99,0.71,0.71,124622057,0.76,0.76,124622057 +유진로봇,056080,30,7460,2,1030,16.02,4216571,868140,37512152,4216571,16.02,485.70,11.24,11.24,30904237730,11.04,11.04,30904237730 diff --git a/top30/20241119/top30-vir-20241119-095001.csv b/top30/20241119/top30-vir-20241119-095001.csv new file mode 100644 index 000000000000..e341b323be95 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2110,5,-30,-1.40,18453,87,3020000,18453,-1.40,9999.99,0.61,0.61,38720195,0.61,0.61,38720195 +UNICORN 포스트IPO액티브,476000,3,6100,5,-25,-0.41,5027,24,550000,5027,-0.41,9999.99,0.91,0.91,30664940,0.91,0.91,30664940 +WON 25-09 회사채(AA-이상)액티브,468820,4,53645,2,15,0.03,1117,12,1968000,1117,0.03,9308.33,0.06,0.06,59921465,0.06,0.06,59921465 +로보티즈,108490,5,20800,2,3600,20.93,1634601,35001,13053665,1634601,20.93,4670.15,12.52,12.52,33428227130,12.31,12.31,33428227130 +PLUS 단기채권액티브,278620,6,114960,2,15,0.01,4397,103,535000,4397,0.01,4268.93,0.82,0.82,505457160,0.82,0.82,505457160 +인베니아,079950,7,815,1,188,29.98,1194302,29119,23200000,1194302,29.98,4101.45,5.15,5.15,953126033,5.04,5.04,953126033 +삼성 인버스 구리 선물 ETN(H),Q530096,8,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +이엘피,063760,9,2275,2,180,8.59,1192751,34650,9325130,1192751,8.59,3442.28,12.79,12.79,2989416615,14.09,14.09,2989416615 +스킨앤스킨,159910,10,762,2,142,22.90,1932582,62715,36410098,1932582,22.90,3081.53,5.31,5.31,1448428697,5.22,5.22,1448428697 +씨이랩,189330,11,6800,2,370,5.75,164638,7626,6092284,164638,5.75,2158.90,2.70,2.70,1160994690,2.80,2.80,1160994690 +CJ 바이오사이언스,311690,12,11370,1,2620,29.94,121672,6307,9112502,121672,29.94,1929.16,1.34,1.34,1366655720,1.32,1.32,1366655720 +이브이첨단소재,131400,13,2355,2,375,18.94,5947985,309310,59589882,5947985,18.94,1922.99,9.98,9.98,14310088380,10.20,10.20,14310088380 +신한제13호스팩,474930,14,2120,5,-25,-1.17,30723,1614,3620000,30723,-1.17,1903.53,0.85,0.85,65204695,0.85,0.85,65204695 +HANARO 종합채권(AA-이상)액티브,461500,15,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +신한 인버스 구리 선물 ETN(H),Q500008,16,5610,5,-65,-1.15,502,30,2000000,502,-1.15,1673.33,0.03,0.03,2816225,0.03,0.03,2816225 +신한 달러인덱스 선물 ETN(H),Q500011,17,13460,2,90,0.67,50,3,1000000,50,0.67,1666.67,0.00,0.00,673000,0.01,0.01,673000 +신한 코스피 200 TR ETN,Q500085,18,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +뷰웍스,100120,19,21950,2,1200,5.78,159044,11030,10001865,159044,5.78,1441.92,1.59,1.59,3697732200,1.68,1.68,3697732200 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,20,14560,5,-825,-5.36,26,2,1000000,26,-5.36,1300.00,0.00,0.00,379830,0.00,0.00,379830 +소프트센우,032685,21,7700,5,-10,-0.13,38,3,357142,38,-0.13,1266.67,0.01,0.01,285760,0.01,0.01,285760 +ACE 밸류대형,143460,22,9240,2,25,0.27,5422,509,500000,5422,0.27,1065.23,1.08,1.08,50120250,1.08,1.08,50120250 +SOL 24-12 회사채(AA-이상)액티브,469820,23,52350,3,0,0.00,21,2,2354000,21,0.00,1050.00,0.00,0.00,1099365,0.00,0.00,1099365 +로보스타,090360,24,22350,2,1700,8.23,390328,40975,9750000,390328,8.23,952.60,4.00,4.00,8869141450,4.07,4.07,8869141450 +스튜디오삼익,415380,25,8170,2,620,8.21,295988,38433,4225498,295988,8.21,770.14,7.00,7.00,2504812870,7.26,7.26,2504812870 +SOL 유럽탄소배출권선물인버스ICE(H),459370,26,11875,5,-365,-2.98,751,106,500000,751,-2.98,708.49,0.15,0.15,8915890,0.15,0.15,8915890 +진양화학,051630,27,2755,2,55,2.04,490332,76154,21200000,490332,2.04,643.87,2.31,2.31,1477731515,2.53,2.53,1477731515 +벨로크,424760,28,840,2,18,2.19,150451,24363,19665002,150451,2.19,617.54,0.77,0.77,133974475,0.81,0.81,133974475 +KODEX 혁신기술테마액티브,364690,29,12970,2,5,0.04,18,3,600000,18,0.04,600.00,0.00,0.00,233460,0.00,0.00,233460 +KODEX 미국스마트모빌리티S&P,390400,30,5490,2,45,0.83,13981,2376,1500000,13981,0.83,588.43,0.93,0.93,76958230,0.93,0.93,76958230 diff --git a/top30/20241119/top30-vir-20241119-100001.csv b/top30/20241119/top30-vir-20241119-100001.csv new file mode 100644 index 000000000000..f73c7f5f94cf --- /dev/null +++ b/top30/20241119/top30-vir-20241119-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2115,5,-25,-1.17,18676,87,3020000,18676,-1.17,9999.99,0.62,0.62,39190570,0.61,0.61,39190570 +UNICORN 포스트IPO액티브,476000,3,6100,5,-25,-0.41,5027,24,550000,5027,-0.41,9999.99,0.91,0.91,30664940,0.91,0.91,30664940 +WON 25-09 회사채(AA-이상)액티브,468820,4,53645,2,15,0.03,1117,12,1968000,1117,0.03,9308.33,0.06,0.06,59921465,0.06,0.06,59921465 +N2 레버리지 구리 선물 ETN(H),Q550069,5,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +로보티즈,108490,6,20550,2,3350,19.48,1756659,35001,13053665,1756659,19.48,5018.88,13.46,13.46,35949494330,13.40,13.40,35949494330 +스킨앤스킨,159910,7,791,2,171,27.58,3140684,62715,36410098,3140684,27.58,5007.87,8.63,8.63,2400184685,8.33,8.33,2400184685 +PLUS 단기채권액티브,278620,8,114960,2,15,0.01,4397,103,535000,4397,0.01,4268.93,0.82,0.82,505457160,0.82,0.82,505457160 +인베니아,079950,9,815,1,188,29.98,1199521,29119,23200000,1199521,29.98,4119.38,5.17,5.17,957379518,5.06,5.06,957379518 +이엘피,063760,10,2255,2,160,7.64,1210502,34650,9325130,1210502,7.64,3493.51,12.98,12.98,3029642210,14.41,14.41,3029642210 +삼성 인버스 구리 선물 ETN(H),Q530096,11,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +씨이랩,189330,12,6670,2,240,3.73,167772,7626,6092284,167772,3.73,2200.00,2.75,2.75,1182062810,2.91,2.91,1182062810 +CJ 바이오사이언스,311690,13,11370,1,2620,29.94,129044,6307,9112502,129044,29.94,2046.04,1.42,1.42,1450475360,1.40,1.40,1450475360 +이브이첨단소재,131400,14,2335,2,355,17.93,6260819,309310,59589882,6260819,17.93,2024.12,10.51,10.51,15039407280,10.81,10.81,15039407280 +신한제13호스팩,474930,15,2120,5,-25,-1.17,30723,1614,3620000,30723,-1.17,1903.53,0.85,0.85,65204695,0.85,0.85,65204695 +HANARO 종합채권(AA-이상)액티브,461500,16,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +신한 달러인덱스 선물 ETN(H),Q500011,17,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +신한 인버스 구리 선물 ETN(H),Q500008,18,5610,5,-65,-1.15,502,30,2000000,502,-1.15,1673.33,0.03,0.03,2816225,0.03,0.03,2816225 +신한 코스피 200 TR ETN,Q500085,19,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +뷰웍스,100120,20,22050,2,1300,6.27,160328,11030,10001865,160328,6.27,1453.56,1.60,1.60,3726004750,1.69,1.69,3726004750 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,21,14550,5,-835,-5.43,27,2,1000000,27,-5.43,1350.00,0.00,0.00,394380,0.00,0.00,394380 +소프트센우,032685,22,7700,5,-10,-0.13,38,3,357142,38,-0.13,1266.67,0.01,0.01,285760,0.01,0.01,285760 +ACE 밸류대형,143460,23,9240,2,25,0.27,5422,509,500000,5422,0.27,1065.23,1.08,1.08,50120250,1.08,1.08,50120250 +SOL 24-12 회사채(AA-이상)액티브,469820,24,52350,3,0,0.00,21,2,2354000,21,0.00,1050.00,0.00,0.00,1099365,0.00,0.00,1099365 +로보스타,090360,25,22550,2,1900,9.20,408305,40975,9750000,408305,9.20,996.47,4.19,4.19,9272963500,4.22,4.22,9272963500 +스튜디오삼익,415380,26,8110,2,560,7.42,308925,38433,4225498,308925,7.42,803.80,7.31,7.31,2609571030,7.62,7.62,2609571030 +SOL 유럽탄소배출권선물인버스ICE(H),459370,27,11875,5,-365,-2.98,752,106,500000,752,-2.98,709.43,0.15,0.15,8927765,0.15,0.15,8927765 +가온그룹,078890,28,3385,2,150,4.64,199613,29657,17410157,199613,4.64,673.07,1.15,1.15,692585240,1.18,1.18,692585240 +진양화학,051630,29,2745,2,45,1.67,501413,76154,21200000,501413,1.67,658.42,2.37,2.37,1507880590,2.59,2.59,1507880590 +벨로크,424760,30,845,2,23,2.80,152460,24363,19665002,152460,2.80,625.79,0.78,0.78,135665338,0.82,0.82,135665338 diff --git a/top30/20241119/top30-vir-20241119-101001.csv b/top30/20241119/top30-vir-20241119-101001.csv new file mode 100644 index 000000000000..1b533c1e1093 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2115,5,-25,-1.17,18676,87,3020000,18676,-1.17,9999.99,0.62,0.62,39190570,0.61,0.61,39190570 +UNICORN 포스트IPO액티브,476000,3,6100,5,-25,-0.41,5027,24,550000,5027,-0.41,9999.99,0.91,0.91,30664940,0.91,0.91,30664940 +WON 25-09 회사채(AA-이상)액티브,468820,4,53645,2,15,0.03,1117,12,1968000,1117,0.03,9308.33,0.06,0.06,59921465,0.06,0.06,59921465 +스킨앤스킨,159910,5,798,2,178,28.71,3549663,62715,36410098,3549663,28.71,5659.99,9.75,9.75,2723789741,9.37,9.37,2723789741 +N2 레버리지 구리 선물 ETN(H),Q550069,6,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +로보티즈,108490,7,20700,2,3500,20.35,1834537,35001,13053665,1834537,20.35,5241.38,14.05,14.05,37552250130,13.90,13.90,37552250130 +PLUS 단기채권액티브,278620,8,114960,2,15,0.01,4397,103,535000,4397,0.01,4268.93,0.82,0.82,505457160,0.82,0.82,505457160 +인베니아,079950,9,815,1,188,29.98,1201551,29119,23200000,1201551,29.98,4126.35,5.18,5.18,959033968,5.07,5.07,959033968 +이엘피,063760,10,2225,2,130,6.21,1240841,34650,9325130,1240841,6.21,3581.07,13.31,13.31,3097501315,14.93,14.93,3097501315 +삼성 인버스 구리 선물 ETN(H),Q530096,11,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +씨이랩,189330,12,6710,2,280,4.35,170019,7626,6092284,170019,4.35,2229.46,2.79,2.79,1197105820,2.93,2.93,1197105820 +CJ 바이오사이언스,311690,13,11370,1,2620,29.94,133253,6307,9112502,133253,29.94,2112.78,1.46,1.46,1498331690,1.45,1.45,1498331690 +이브이첨단소재,131400,14,2315,2,335,16.92,6461023,309310,59589882,6461023,16.92,2088.85,10.84,10.84,15505150495,11.24,11.24,15505150495 +신한제13호스팩,474930,15,2120,5,-25,-1.17,30723,1614,3620000,30723,-1.17,1903.53,0.85,0.85,65204695,0.85,0.85,65204695 +HANARO 종합채권(AA-이상)액티브,461500,16,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +신한 달러인덱스 선물 ETN(H),Q500011,17,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +신한 인버스 구리 선물 ETN(H),Q500008,18,5610,5,-65,-1.15,502,30,2000000,502,-1.15,1673.33,0.03,0.03,2816225,0.03,0.03,2816225 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,19,14500,5,-885,-5.75,32,2,1000000,32,-5.75,1600.00,0.00,0.00,466885,0.00,0.00,466885 +신한 코스피 200 TR ETN,Q500085,20,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +뷰웍스,100120,21,22400,2,1650,7.95,161958,11030,10001865,161958,7.95,1468.34,1.62,1.62,3762037000,1.68,1.68,3762037000 +소프트센우,032685,22,7700,5,-10,-0.13,38,3,357142,38,-0.13,1266.67,0.01,0.01,285760,0.01,0.01,285760 +ACE 밸류대형,143460,23,9260,2,45,0.49,5432,509,500000,5432,0.49,1067.19,1.09,1.09,50212910,1.08,1.08,50212910 +SOL 24-12 회사채(AA-이상)액티브,469820,24,52350,3,0,0.00,21,2,2354000,21,0.00,1050.00,0.00,0.00,1099365,0.00,0.00,1099365 +로보스타,090360,25,22650,2,2000,9.69,421823,40975,9750000,421823,9.69,1029.46,4.33,4.33,9578678400,4.34,4.34,9578678400 +가온그룹,078890,26,3325,2,90,2.78,261473,29657,17410157,261473,2.78,881.66,1.50,1.50,901369985,1.56,1.56,901369985 +스튜디오삼익,415380,27,8050,2,500,6.62,311608,38433,4225498,311608,6.62,810.78,7.37,7.37,2631195080,7.74,7.74,2631195080 +신테카바이오,226330,28,6710,2,1020,17.93,564656,78150,15258475,564656,17.93,722.53,3.70,3.70,3646912350,3.56,3.56,3646912350 +딥노이드,315640,29,6510,2,720,12.44,3224556,454172,22421268,3224556,12.44,709.99,14.38,14.38,21355578980,14.63,14.63,21355578980 +SOL 유럽탄소배출권선물인버스ICE(H),459370,30,11875,5,-365,-2.98,752,106,500000,752,-2.98,709.43,0.15,0.15,8927765,0.15,0.15,8927765 diff --git a/top30/20241119/top30-vir-20241119-102001.csv b/top30/20241119/top30-vir-20241119-102001.csv new file mode 100644 index 000000000000..5516eee32d37 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2120,5,-20,-0.93,18677,87,3020000,18677,-0.93,9999.99,0.62,0.62,39192690,0.61,0.61,39192690 +UNICORN 포스트IPO액티브,476000,3,6100,5,-25,-0.41,5027,24,550000,5027,-0.41,9999.99,0.91,0.91,30664940,0.91,0.91,30664940 +WON 25-09 회사채(AA-이상)액티브,468820,4,53645,2,15,0.03,1117,12,1968000,1117,0.03,9308.33,0.06,0.06,59921465,0.06,0.06,59921465 +스킨앤스킨,159910,5,800,2,180,29.03,3880889,62715,36410098,3880889,29.03,6188.14,10.66,10.66,2987600374,10.26,10.26,2987600374 +로보티즈,108490,6,20200,2,3000,17.44,1961426,35001,13053665,1961426,17.44,5603.91,15.03,15.03,40157958830,15.23,15.23,40157958830 +N2 레버리지 구리 선물 ETN(H),Q550069,7,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +PLUS 단기채권액티브,278620,8,114960,2,15,0.01,4397,103,535000,4397,0.01,4268.93,0.82,0.82,505457160,0.82,0.82,505457160 +인베니아,079950,9,815,1,188,29.98,1203589,29119,23200000,1203589,29.98,4133.35,5.19,5.19,960694938,5.08,5.08,960694938 +이엘피,063760,10,2195,2,100,4.77,1281243,34650,9325130,1281243,4.77,3697.67,13.74,13.74,3186145540,15.57,15.57,3186145540 +삼성 인버스 구리 선물 ETN(H),Q530096,11,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +씨이랩,189330,12,6700,2,270,4.20,171467,7626,6092284,171467,4.20,2248.45,2.81,2.81,1206769250,2.96,2.96,1206769250 +CJ 바이오사이언스,311690,13,11370,1,2620,29.94,134759,6307,9112502,134759,29.94,2136.66,1.48,1.48,1515454910,1.46,1.46,1515454910 +이브이첨단소재,131400,14,2310,2,330,16.67,6595245,309310,59589882,6595245,16.67,2132.24,11.07,11.07,15816941880,11.49,11.49,15816941880 +신한제13호스팩,474930,15,2120,5,-25,-1.17,30723,1614,3620000,30723,-1.17,1903.53,0.85,0.85,65204695,0.85,0.85,65204695 +HANARO 종합채권(AA-이상)액티브,461500,16,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +신한 달러인덱스 선물 ETN(H),Q500011,17,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +신한 인버스 구리 선물 ETN(H),Q500008,18,5610,5,-65,-1.15,502,30,2000000,502,-1.15,1673.33,0.03,0.03,2816225,0.03,0.03,2816225 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,19,14460,5,-925,-6.01,33,2,1000000,33,-6.01,1650.00,0.00,0.00,481345,0.00,0.00,481345 +신한 코스피 200 TR ETN,Q500085,20,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +뷰웍스,100120,21,22250,2,1500,7.23,164963,11030,10001865,164963,7.23,1495.58,1.65,1.65,3829570850,1.72,1.72,3829570850 +소프트센우,032685,22,7700,5,-10,-0.13,38,3,357142,38,-0.13,1266.67,0.01,0.01,285760,0.01,0.01,285760 +ACE 밸류대형,143460,23,9260,2,45,0.49,5531,509,500000,5531,0.49,1086.64,1.11,1.11,51129650,1.10,1.10,51129650 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,24,4685,2,20,0.43,183,17,2000000,183,0.43,1076.47,0.01,0.01,857290,0.01,0.01,857290 +로보스타,090360,25,22150,2,1500,7.26,438383,40975,9750000,438383,7.26,1069.88,4.50,4.50,9951087600,4.61,4.61,9951087600 +가온그룹,078890,26,3220,5,-15,-0.46,316809,29657,17410157,316809,-0.46,1068.24,1.82,1.82,1080450235,1.93,1.93,1080450235 +SOL 24-12 회사채(AA-이상)액티브,469820,27,52350,3,0,0.00,21,2,2354000,21,0.00,1050.00,0.00,0.00,1099365,0.00,0.00,1099365 +신테카바이오,226330,28,6880,2,1190,20.91,715390,78150,15258475,715390,20.91,915.41,4.69,4.69,4662997720,4.44,4.44,4662997720 +스튜디오삼익,415380,29,8000,2,450,5.96,319494,38433,4225498,319494,5.96,831.30,7.56,7.56,2694394000,7.97,7.97,2694394000 +KB 인버스 2X 구리 선물 ETN(H),Q580033,30,16645,5,-335,-1.97,628,78,500000,628,-1.97,805.13,0.13,0.13,10453910,0.13,0.13,10453910 diff --git a/top30/20241119/top30-vir-20241119-103001.csv b/top30/20241119/top30-vir-20241119-103001.csv new file mode 100644 index 000000000000..8fddba3000d8 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2120,5,-20,-0.93,18677,87,3020000,18677,-0.93,9999.99,0.62,0.62,39192690,0.61,0.61,39192690 +UNICORN 포스트IPO액티브,476000,3,6100,5,-25,-0.41,5027,24,550000,5027,-0.41,9999.99,0.91,0.91,30664940,0.91,0.91,30664940 +WON 25-09 회사채(AA-이상)액티브,468820,4,53645,2,15,0.03,1117,12,1968000,1117,0.03,9308.33,0.06,0.06,59921465,0.06,0.06,59921465 +스킨앤스킨,159910,5,790,2,170,27.42,4221786,62715,36410098,4221786,27.42,6731.70,11.60,11.60,3258624794,11.33,11.33,3258624794 +로보티즈,108490,6,19900,2,2700,15.70,2145621,35001,13053665,2145621,15.70,6130.17,16.44,16.44,43829570650,16.87,16.87,43829570650 +N2 레버리지 구리 선물 ETN(H),Q550069,7,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +PLUS 단기채권액티브,278620,8,114960,2,15,0.01,4397,103,535000,4397,0.01,4268.93,0.82,0.82,505457160,0.82,0.82,505457160 +인베니아,079950,9,815,1,188,29.98,1203727,29119,23200000,1203727,29.98,4133.82,5.19,5.19,960807408,5.08,5.08,960807408 +신한제13호스팩,474930,10,2100,5,-45,-2.10,60304,1614,3620000,60304,-2.10,3736.31,1.67,1.67,127526495,1.68,1.68,127526495 +이엘피,063760,11,2175,2,80,3.82,1290927,34650,9325130,1290927,3.82,3725.62,13.84,13.84,3207320940,15.81,15.81,3207320940 +삼성 인버스 구리 선물 ETN(H),Q530096,12,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,13,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +히어로즈 종합채권(AA-이상)액티브,454780,14,108910,2,15,0.01,46,2,3235000,46,0.01,2300.00,0.00,0.00,5009865,0.00,0.00,5009865 +씨이랩,189330,15,6720,2,290,4.51,171995,7626,6092284,171995,4.51,2255.38,2.82,2.82,1210311100,2.96,2.96,1210311100 +이브이첨단소재,131400,16,2305,2,325,16.41,6745382,309310,59589882,6745382,16.41,2180.78,11.32,11.32,16164237310,11.77,11.77,16164237310 +CJ 바이오사이언스,311690,17,11370,1,2620,29.94,134886,6307,9112502,134886,29.94,2138.67,1.48,1.48,1516898900,1.46,1.46,1516898900 +HANARO 종합채권(AA-이상)액티브,461500,18,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,19,14450,5,-935,-6.08,35,2,1000000,35,-6.08,1750.00,0.00,0.00,510260,0.00,0.00,510260 +신한 달러인덱스 선물 ETN(H),Q500011,20,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +신한 인버스 구리 선물 ETN(H),Q500008,21,5610,5,-65,-1.15,502,30,2000000,502,-1.15,1673.33,0.03,0.03,2816225,0.03,0.03,2816225 +뷰웍스,100120,22,22100,2,1350,6.51,167040,11030,10001865,167040,6.51,1514.42,1.67,1.67,3875512500,1.75,1.75,3875512500 +신한 코스피 200 TR ETN,Q500085,23,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +소프트센우,032685,24,7700,5,-10,-0.13,38,3,357142,38,-0.13,1266.67,0.01,0.01,285760,0.01,0.01,285760 +로보스타,090360,25,22100,2,1450,7.02,447586,40975,9750000,447586,7.02,1092.34,4.59,4.59,10154573750,4.71,4.71,10154573750 +ACE 밸류대형,143460,26,9260,2,45,0.49,5531,509,500000,5531,0.49,1086.64,1.11,1.11,51129650,1.10,1.10,51129650 +신테카바이오,226330,27,6980,2,1290,22.67,844203,78150,15258475,844203,22.67,1080.23,5.53,5.53,5553023190,5.21,5.21,5553023190 +가온그룹,078890,28,3255,2,20,0.62,320098,29657,17410157,320098,0.62,1079.33,1.84,1.84,1091078185,1.93,1.93,1091078185 +SOL 24-12 회사채(AA-이상)액티브,469820,29,52350,3,0,0.00,21,2,2354000,21,0.00,1050.00,0.00,0.00,1099365,0.00,0.00,1099365 +히어로즈 TDF2040액티브,435540,30,13785,2,65,0.47,74,8,450000,74,0.47,925.00,0.02,0.02,1020090,0.02,0.02,1020090 diff --git a/top30/20241119/top30-vir-20241119-104001.csv b/top30/20241119/top30-vir-20241119-104001.csv new file mode 100644 index 000000000000..2a21b6915530 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2120,5,-20,-0.93,18677,87,3020000,18677,-0.93,9999.99,0.62,0.62,39192690,0.61,0.61,39192690 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +WON 25-09 회사채(AA-이상)액티브,468820,4,53645,2,15,0.03,1117,12,1968000,1117,0.03,9308.33,0.06,0.06,59921465,0.06,0.06,59921465 +스킨앤스킨,159910,5,784,2,164,26.45,4426794,62715,36410098,4426794,26.45,7058.59,12.16,12.16,3420419362,11.98,11.98,3420419362 +로보티즈,108490,6,19790,2,2590,15.06,2224622,35001,13053665,2224622,15.06,6355.88,17.04,17.04,45388940400,17.57,17.57,45388940400 +N2 레버리지 구리 선물 ETN(H),Q550069,7,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,8,2105,5,-40,-1.86,73177,1614,3620000,73177,-1.86,4533.89,2.02,2.02,154135670,2.02,2.02,154135670 +PLUS 단기채권액티브,278620,9,114960,2,15,0.01,4397,103,535000,4397,0.01,4268.93,0.82,0.82,505457160,0.82,0.82,505457160 +인베니아,079950,10,815,1,188,29.98,1203747,29119,23200000,1203747,29.98,4133.89,5.19,5.19,960823708,5.08,5.08,960823708 +이엘피,063760,11,2210,2,115,5.49,1295639,34650,9325130,1295639,5.49,3739.22,13.89,13.89,3217654695,15.61,15.61,3217654695 +삼성 인버스 구리 선물 ETN(H),Q530096,12,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,13,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,14,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +히어로즈 종합채권(AA-이상)액티브,454780,15,108935,2,40,0.04,47,2,3235000,47,0.04,2350.00,0.00,0.00,5118800,0.00,0.00,5118800 +씨이랩,189330,16,6690,2,260,4.04,173173,7626,6092284,173173,4.04,2270.82,2.84,2.84,1218159470,2.99,2.99,1218159470 +이브이첨단소재,131400,17,2315,2,335,16.92,6922138,309310,59589882,6922138,16.92,2237.93,11.62,11.62,16575471560,12.02,12.02,16575471560 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,18,14900,5,-570,-3.68,1995,91,1000000,1995,-3.68,2192.31,0.20,0.20,29722365,0.20,0.20,29722365 +CJ 바이오사이언스,311690,19,11370,1,2620,29.94,135391,6307,9112502,135391,29.94,2146.68,1.49,1.49,1522640750,1.47,1.47,1522640750 +HANARO 종합채권(AA-이상)액티브,461500,20,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,21,14450,5,-935,-6.08,36,2,1000000,36,-6.08,1800.00,0.00,0.00,524710,0.00,0.00,524710 +신한 달러인덱스 선물 ETN(H),Q500011,22,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +신한 인버스 구리 선물 ETN(H),Q500008,23,5610,5,-65,-1.15,502,30,2000000,502,-1.15,1673.33,0.03,0.03,2816225,0.03,0.03,2816225 +소프트센우,032685,24,7700,5,-10,-0.13,48,3,357142,48,-0.13,1600.00,0.01,0.01,362760,0.01,0.01,362760 +뷰웍스,100120,25,22150,2,1400,6.75,168294,11030,10001865,168294,6.75,1525.78,1.68,1.68,3903332050,1.76,1.76,3903332050 +신한 코스피 200 TR ETN,Q500085,26,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +신테카바이오,226330,27,6670,2,980,17.22,945690,78150,15258475,945690,17.22,1210.10,6.20,6.20,6243530670,6.13,6.13,6243530670 +로보스타,090360,28,21900,2,1250,6.05,459895,40975,9750000,459895,6.05,1122.38,4.72,4.72,10424402450,4.88,4.88,10424402450 +ACE 밸류대형,143460,29,9260,2,45,0.49,5531,509,500000,5531,0.49,1086.64,1.11,1.11,51129650,1.10,1.10,51129650 +가온그룹,078890,30,3245,2,10,0.31,320372,29657,17410157,320372,0.31,1080.26,1.84,1.84,1091967860,1.93,1.93,1091967860 diff --git a/top30/20241119/top30-vir-20241119-105001.csv b/top30/20241119/top30-vir-20241119-105001.csv new file mode 100644 index 000000000000..185bb3fbd6fd --- /dev/null +++ b/top30/20241119/top30-vir-20241119-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2120,5,-20,-0.93,18677,87,3020000,18677,-0.93,9999.99,0.62,0.62,39192690,0.61,0.61,39192690 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +WON 25-09 회사채(AA-이상)액티브,468820,4,53645,2,15,0.03,1117,12,1968000,1117,0.03,9308.33,0.06,0.06,59921465,0.06,0.06,59921465 +스킨앤스킨,159910,5,786,2,166,26.77,4569809,62715,36410098,4569809,26.77,7286.63,12.55,12.55,3532592888,12.34,12.34,3532592888 +KODEX 혁신기술테마액티브,364690,6,12990,2,25,0.19,218,3,600000,218,0.19,7266.67,0.04,0.04,2831460,0.04,0.04,2831460 +로보티즈,108490,7,19700,2,2500,14.53,2264496,35001,13053665,2264496,14.53,6469.80,17.35,17.35,46176633170,17.96,17.96,46176633170 +N2 레버리지 구리 선물 ETN(H),Q550069,8,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,9,2100,5,-45,-2.10,73180,1614,3620000,73180,-2.10,4534.08,2.02,2.02,154141970,2.03,2.03,154141970 +PLUS 단기채권액티브,278620,10,114960,2,15,0.01,4397,103,535000,4397,0.01,4268.93,0.82,0.82,505457160,0.82,0.82,505457160 +인베니아,079950,11,815,1,188,29.98,1203817,29119,23200000,1203817,29.98,4134.13,5.19,5.19,960880758,5.08,5.08,960880758 +이엘피,063760,12,2200,2,105,5.01,1299152,34650,9325130,1299152,5.01,3749.36,13.93,13.93,3225389120,15.72,15.72,3225389120 +삼성 인버스 구리 선물 ETN(H),Q530096,13,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,14,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,15,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +히어로즈 종합채권(AA-이상)액티브,454780,16,108935,2,40,0.04,47,2,3235000,47,0.04,2350.00,0.00,0.00,5118800,0.00,0.00,5118800 +씨이랩,189330,17,6690,2,260,4.04,173269,7626,6092284,173269,4.04,2272.08,2.84,2.84,1218800730,2.99,2.99,1218800730 +이브이첨단소재,131400,18,2310,2,330,16.67,6994121,309310,59589882,6994121,16.67,2261.20,11.74,11.74,16741999430,12.16,12.16,16741999430 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,19,14900,5,-570,-3.68,1996,91,1000000,1996,-3.68,2193.41,0.20,0.20,29737265,0.20,0.20,29737265 +CJ 바이오사이언스,311690,20,11370,1,2620,29.94,135489,6307,9112502,135489,29.94,2148.23,1.49,1.49,1523755010,1.47,1.47,1523755010 +HANARO 종합채권(AA-이상)액티브,461500,21,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,22,14450,5,-935,-6.08,36,2,1000000,36,-6.08,1800.00,0.00,0.00,524710,0.00,0.00,524710 +신한 인버스 구리 선물 ETN(H),Q500008,23,5605,5,-70,-1.23,512,30,2000000,512,-1.23,1706.67,0.03,0.03,2872275,0.03,0.03,2872275 +신한 달러인덱스 선물 ETN(H),Q500011,24,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +소프트센우,032685,25,7700,5,-10,-0.13,48,3,357142,48,-0.13,1600.00,0.01,0.01,362760,0.01,0.01,362760 +뷰웍스,100120,26,22000,2,1250,6.02,171364,11030,10001865,171364,6.02,1553.62,1.71,1.71,3970708450,1.80,1.80,3970708450 +신한 코스피 200 TR ETN,Q500085,27,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +신테카바이오,226330,28,6550,2,860,15.11,1001754,78150,15258475,1001754,15.11,1281.83,6.57,6.57,6614263530,6.62,6.62,6614263530 +로보스타,090360,29,21950,2,1300,6.30,463279,40975,9750000,463279,6.30,1130.64,4.75,4.75,10498621250,4.91,4.91,10498621250 +가온그룹,078890,30,3230,5,-5,-0.15,323164,29657,17410157,323164,-0.15,1089.67,1.86,1.86,1100987870,1.96,1.96,1100987870 diff --git a/top30/20241119/top30-vir-20241119-110001.csv b/top30/20241119/top30-vir-20241119-110001.csv new file mode 100644 index 000000000000..718a11478efb --- /dev/null +++ b/top30/20241119/top30-vir-20241119-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2120,5,-20,-0.93,18677,87,3020000,18677,-0.93,9999.99,0.62,0.62,39192690,0.61,0.61,39192690 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +WON 25-09 회사채(AA-이상)액티브,468820,4,53640,2,10,0.02,1118,12,1968000,1118,0.02,9316.67,0.06,0.06,59975105,0.06,0.06,59975105 +스킨앤스킨,159910,5,784,2,164,26.45,4605090,62715,36410098,4605090,26.45,7342.88,12.65,12.65,3560245671,12.47,12.47,3560245671 +KODEX 혁신기술테마액티브,364690,6,12990,2,25,0.19,218,3,600000,218,0.19,7266.67,0.04,0.04,2831460,0.04,0.04,2831460 +로보티즈,108490,7,19720,2,2520,14.65,2295637,35001,13053665,2295637,14.65,6558.78,17.59,17.59,46792862490,18.18,18.18,46792862490 +N2 레버리지 구리 선물 ETN(H),Q550069,8,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,9,2100,5,-45,-2.10,73180,1614,3620000,73180,-2.10,4534.08,2.02,2.02,154141970,2.03,2.03,154141970 +PLUS 단기채권액티브,278620,10,114960,2,15,0.01,4397,103,535000,4397,0.01,4268.93,0.82,0.82,505457160,0.82,0.82,505457160 +인베니아,079950,11,815,1,188,29.98,1203829,29119,23200000,1203829,29.98,4134.17,5.19,5.19,960890538,5.08,5.08,960890538 +이엘피,063760,12,2210,2,115,5.49,1301337,34650,9325130,1301337,5.49,3755.66,13.96,13.96,3230196475,15.67,15.67,3230196475 +삼성 인버스 구리 선물 ETN(H),Q530096,13,10455,5,-85,-0.81,2423,70,1000000,2423,-0.81,3461.43,0.24,0.24,25332465,0.24,0.24,25332465 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,14,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +히어로즈 종합채권(AA-이상)액티브,454780,15,108925,2,30,0.03,55,2,3235000,55,0.03,2750.00,0.00,0.00,5990165,0.00,0.00,5990165 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,16,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +이브이첨단소재,131400,17,2305,2,325,16.41,7187732,309310,59589882,7187732,16.41,2323.80,12.06,12.06,17187519075,12.51,12.51,17187519075 +씨이랩,189330,18,6670,2,240,3.73,173812,7626,6092284,173812,3.73,2279.20,2.85,2.85,1222426770,3.01,3.01,1222426770 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,19,14900,5,-570,-3.68,1996,91,1000000,1996,-3.68,2193.41,0.20,0.20,29737265,0.20,0.20,29737265 +CJ 바이오사이언스,311690,20,11370,1,2620,29.94,135565,6307,9112502,135565,29.94,2149.44,1.49,1.49,1524619130,1.47,1.47,1524619130 +HANARO 종합채권(AA-이상)액티브,461500,21,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,22,14450,5,-935,-6.08,36,2,1000000,36,-6.08,1800.00,0.00,0.00,524710,0.00,0.00,524710 +신한 인버스 구리 선물 ETN(H),Q500008,23,5605,5,-70,-1.23,512,30,2000000,512,-1.23,1706.67,0.03,0.03,2872275,0.03,0.03,2872275 +신한 달러인덱스 선물 ETN(H),Q500011,24,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +소프트센우,032685,25,7700,5,-10,-0.13,48,3,357142,48,-0.13,1600.00,0.01,0.01,362760,0.01,0.01,362760 +뷰웍스,100120,26,21750,2,1000,4.82,174138,11030,10001865,174138,4.82,1578.77,1.74,1.74,4030968200,1.85,1.85,4030968200 +신한 코스피 200 TR ETN,Q500085,27,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +신테카바이오,226330,28,6640,2,950,16.70,1029603,78150,15258475,1029603,16.70,1317.47,6.75,6.75,6796968090,6.71,6.71,6796968090 +로보스타,090360,29,21900,2,1250,6.05,466301,40975,9750000,466301,6.05,1138.01,4.78,4.78,10564859950,4.95,4.95,10564859950 +가온그룹,078890,30,3245,2,10,0.31,325215,29657,17410157,325215,0.31,1096.59,1.87,1.87,1107639015,1.96,1.96,1107639015 diff --git a/top30/20241119/top30-vir-20241119-111001.csv b/top30/20241119/top30-vir-20241119-111001.csv new file mode 100644 index 000000000000..66edc32adcd0 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2115,5,-25,-1.17,18784,87,3020000,18784,-1.17,9999.99,0.62,0.62,39417540,0.62,0.62,39417540 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +신한 인버스 2X 구리 선물 ETN,Q500041,4,2645,5,-65,-2.40,23480,238,5000000,23480,-2.40,9865.55,0.47,0.47,62106420,0.47,0.47,62106420 +WON 25-09 회사채(AA-이상)액티브,468820,5,53640,2,10,0.02,1118,12,1968000,1118,0.02,9316.67,0.06,0.06,59975105,0.06,0.06,59975105 +스킨앤스킨,159910,6,787,2,167,26.94,4630147,62715,36410098,4630147,26.94,7382.84,12.72,12.72,3579933261,12.49,12.49,3579933261 +KODEX 혁신기술테마액티브,364690,7,12990,2,25,0.19,218,3,600000,218,0.19,7266.67,0.04,0.04,2831460,0.04,0.04,2831460 +로보티즈,108490,8,19580,2,2380,13.84,2348754,35001,13053665,2348754,13.84,6710.53,17.99,17.99,47834774870,18.72,18.72,47834774870 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,10,2100,5,-45,-2.10,73180,1614,3620000,73180,-2.10,4534.08,2.02,2.02,154141970,2.03,2.03,154141970 +PLUS 단기채권액티브,278620,11,114960,2,15,0.01,4405,103,535000,4405,0.01,4276.70,0.82,0.82,506376840,0.82,0.82,506376840 +인베니아,079950,12,815,1,188,29.98,1203835,29119,23200000,1203835,29.98,4134.19,5.19,5.19,960895428,5.08,5.08,960895428 +이엘피,063760,13,2220,2,125,5.97,1306645,34650,9325130,1306645,5.97,3770.98,14.01,14.01,3242028170,15.66,15.66,3242028170 +삼성 인버스 구리 선물 ETN(H),Q530096,14,10430,5,-110,-1.04,2470,70,1000000,2470,-1.04,3528.57,0.25,0.25,25822675,0.25,0.25,25822675 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,15,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +히어로즈 종합채권(AA-이상)액티브,454780,16,108925,2,30,0.03,55,2,3235000,55,0.03,2750.00,0.00,0.00,5990165,0.00,0.00,5990165 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,17,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +이브이첨단소재,131400,18,2285,2,305,15.40,7306327,309310,59589882,7306327,15.40,2362.14,12.26,12.26,17458926040,12.82,12.82,17458926040 +씨이랩,189330,19,6670,2,240,3.73,174069,7626,6092284,174069,3.73,2282.57,2.86,2.86,1224135020,3.01,3.01,1224135020 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,20,14865,5,-605,-3.91,2006,91,1000000,2006,-3.91,2204.40,0.20,0.20,29885725,0.20,0.20,29885725 +CJ 바이오사이언스,311690,21,11370,1,2620,29.94,135748,6307,9112502,135748,29.94,2152.34,1.49,1.49,1526699840,1.47,1.47,1526699840 +HANARO 종합채권(AA-이상)액티브,461500,22,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,23,14450,5,-935,-6.08,36,2,1000000,36,-6.08,1800.00,0.00,0.00,524710,0.00,0.00,524710 +대창,012800,24,1435,2,246,20.69,10452794,588290,91140499,10452794,20.69,1776.81,11.47,11.47,14405487248,11.01,11.01,14405487248 +신한 인버스 구리 선물 ETN(H),Q500008,25,5605,5,-70,-1.23,512,30,2000000,512,-1.23,1706.67,0.03,0.03,2872275,0.03,0.03,2872275 +신한 달러인덱스 선물 ETN(H),Q500011,26,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +소프트센우,032685,27,7780,2,70,0.91,49,3,357142,49,0.91,1633.33,0.01,0.01,370540,0.01,0.01,370540 +뷰웍스,100120,28,21700,2,950,4.58,175029,11030,10001865,175029,4.58,1586.84,1.75,1.75,4050283350,1.87,1.87,4050283350 +신한 코스피 200 TR ETN,Q500085,29,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 +신테카바이오,226330,30,6720,2,1030,18.10,1071827,78150,15258475,1071827,18.10,1371.50,7.02,7.02,7081317420,6.91,6.91,7081317420 diff --git a/top30/20241119/top30-vir-20241119-112001.csv b/top30/20241119/top30-vir-20241119-112001.csv new file mode 100644 index 000000000000..8068a54a2763 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +신한 인버스 2X 구리 선물 ETN,Q500041,4,2645,5,-65,-2.40,23480,238,5000000,23480,-2.40,9865.55,0.47,0.47,62106420,0.47,0.47,62106420 +WON 25-09 회사채(AA-이상)액티브,468820,5,53640,2,10,0.02,1118,12,1968000,1118,0.02,9316.67,0.06,0.06,59975105,0.06,0.06,59975105 +스킨앤스킨,159910,6,782,2,162,26.13,4688084,62715,36410098,4688084,26.13,7475.22,12.88,12.88,3625300625,12.73,12.73,3625300625 +KODEX 혁신기술테마액티브,364690,7,12990,2,25,0.19,218,3,600000,218,0.19,7266.67,0.04,0.04,2831460,0.04,0.04,2831460 +로보티즈,108490,8,19650,2,2450,14.24,2368232,35001,13053665,2368232,14.24,6766.18,18.14,18.14,48216437610,18.80,18.80,48216437610 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,10,2100,5,-45,-2.10,73180,1614,3620000,73180,-2.10,4534.08,2.02,2.02,154141970,2.03,2.03,154141970 +PLUS 단기채권액티브,278620,11,114960,2,15,0.01,4405,103,535000,4405,0.01,4276.70,0.82,0.82,506376840,0.82,0.82,506376840 +인베니아,079950,12,815,1,188,29.98,1204173,29119,23200000,1204173,29.98,4135.35,5.19,5.19,961170898,5.08,5.08,961170898 +이엘피,063760,13,2205,2,110,5.25,1313526,34650,9325130,1313526,5.25,3790.84,14.09,14.09,3257247725,15.84,15.84,3257247725 +삼성 인버스 구리 선물 ETN(H),Q530096,14,10430,5,-110,-1.04,2470,70,1000000,2470,-1.04,3528.57,0.25,0.25,25822675,0.25,0.25,25822675 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,15,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +히어로즈 종합채권(AA-이상)액티브,454780,16,108925,2,30,0.03,55,2,3235000,55,0.03,2750.00,0.00,0.00,5990165,0.00,0.00,5990165 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,17,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +이브이첨단소재,131400,18,2285,2,305,15.40,7354414,309310,59589882,7354414,15.40,2377.68,12.34,12.34,17568950545,12.90,12.90,17568950545 +씨이랩,189330,19,6670,2,240,3.73,174523,7626,6092284,174523,3.73,2288.53,2.86,2.86,1227158290,3.02,3.02,1227158290 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,20,14865,5,-605,-3.91,2006,91,1000000,2006,-3.91,2204.40,0.20,0.20,29885725,0.20,0.20,29885725 +CJ 바이오사이언스,311690,21,11370,1,2620,29.94,135750,6307,9112502,135750,29.94,2152.37,1.49,1.49,1526722580,1.47,1.47,1526722580 +대창,012800,22,1424,2,235,19.76,11883718,588290,91140499,11883718,19.76,2020.04,13.04,13.04,16453973224,12.68,12.68,16453973224 +한투 일본 엔선물 ETN C,Q570094,23,9415,2,20,0.21,200,11,1000000,200,0.21,1818.18,0.02,0.02,1883000,0.02,0.02,1883000 +HANARO 종합채권(AA-이상)액티브,461500,24,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,25,14450,5,-935,-6.08,36,2,1000000,36,-6.08,1800.00,0.00,0.00,524710,0.00,0.00,524710 +신한 인버스 구리 선물 ETN(H),Q500008,26,5605,5,-70,-1.23,512,30,2000000,512,-1.23,1706.67,0.03,0.03,2872275,0.03,0.03,2872275 +신한 달러인덱스 선물 ETN(H),Q500011,27,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +소프트센우,032685,28,7780,2,70,0.91,49,3,357142,49,0.91,1633.33,0.01,0.01,370540,0.01,0.01,370540 +뷰웍스,100120,29,21850,2,1100,5.30,175566,11030,10001865,175566,5.30,1591.71,1.76,1.76,4062009350,1.86,1.86,4062009350 +신한 코스피 200 TR ETN,Q500085,30,9900,2,105,1.07,30,2,1000000,30,1.07,1500.00,0.00,0.00,297010,0.00,0.00,297010 diff --git a/top30/20241119/top30-vir-20241119-113001.csv b/top30/20241119/top30-vir-20241119-113001.csv new file mode 100644 index 000000000000..9d9b87ef6c82 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +신한 인버스 2X 구리 선물 ETN,Q500041,5,2645,5,-65,-2.40,23480,238,5000000,23480,-2.40,9865.55,0.47,0.47,62106420,0.47,0.47,62106420 +WON 25-09 회사채(AA-이상)액티브,468820,6,53640,2,10,0.02,1118,12,1968000,1118,0.02,9316.67,0.06,0.06,59975105,0.06,0.06,59975105 +스킨앤스킨,159910,7,778,2,158,25.48,4882947,62715,36410098,4882947,25.48,7785.93,13.41,13.41,3777350204,13.33,13.33,3777350204 +로보티즈,108490,8,19750,2,2550,14.83,2405533,35001,13053665,2405533,14.83,6872.76,18.43,18.43,48950786200,18.99,18.99,48950786200 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,10,2100,5,-45,-2.10,73227,1614,3620000,73227,-2.10,4536.99,2.02,2.02,154240670,2.03,2.03,154240670 +PLUS 단기채권액티브,278620,11,114965,2,20,0.02,4407,103,535000,4407,0.02,4278.64,0.82,0.82,506606770,0.82,0.82,506606770 +인베니아,079950,12,815,1,188,29.98,1205759,29119,23200000,1205759,29.98,4140.80,5.20,5.20,962463488,5.09,5.09,962463488 +이엘피,063760,13,2210,2,115,5.49,1316405,34650,9325130,1316405,5.49,3799.15,14.12,14.12,3263584110,15.84,15.84,3263584110 +삼성 인버스 구리 선물 ETN(H),Q530096,14,10430,5,-110,-1.04,2470,70,1000000,2470,-1.04,3528.57,0.25,0.25,25822675,0.25,0.25,25822675 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,15,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +히어로즈 종합채권(AA-이상)액티브,454780,16,108925,2,30,0.03,55,2,3235000,55,0.03,2750.00,0.00,0.00,5990165,0.00,0.00,5990165 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,17,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +이브이첨단소재,131400,18,2295,2,315,15.91,7516845,309310,59589882,7516845,15.91,2430.20,12.61,12.61,17943035345,13.12,13.12,17943035345 +씨이랩,189330,19,6640,2,210,3.27,175976,7626,6092284,175976,3.27,2307.58,2.89,2.89,1236817670,3.06,3.06,1236817670 +대창,012800,20,1401,2,212,17.83,13213353,588290,91140499,13213353,17.83,2246.06,14.50,14.50,18313134047,14.34,14.34,18313134047 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,21,14865,5,-605,-3.91,2006,91,1000000,2006,-3.91,2204.40,0.20,0.20,29885725,0.20,0.20,29885725 +CJ 바이오사이언스,311690,22,11370,1,2620,29.94,135821,6307,9112502,135821,29.94,2153.50,1.49,1.49,1527529850,1.47,1.47,1527529850 +한투 일본 엔선물 ETN C,Q570094,23,9415,2,20,0.21,200,11,1000000,200,0.21,1818.18,0.02,0.02,1883000,0.02,0.02,1883000 +HANARO 종합채권(AA-이상)액티브,461500,24,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,25,14450,5,-935,-6.08,36,2,1000000,36,-6.08,1800.00,0.00,0.00,524710,0.00,0.00,524710 +신한 인버스 구리 선물 ETN(H),Q500008,26,5615,5,-60,-1.06,517,30,2000000,517,-1.06,1723.33,0.03,0.03,2900350,0.03,0.03,2900350 +신한 달러인덱스 선물 ETN(H),Q500011,27,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +메리츠 인버스 2X 국채30년 ETN,Q610010,28,12380,5,-10,-0.08,100,6,1000000,100,-0.08,1666.67,0.01,0.01,1238000,0.01,0.01,1238000 +소프트센우,032685,29,7780,2,70,0.91,49,3,357142,49,0.91,1633.33,0.01,0.01,370540,0.01,0.01,370540 +뷰웍스,100120,30,21900,2,1150,5.54,176550,11030,10001865,176550,5.54,1600.63,1.77,1.77,4083546600,1.86,1.86,4083546600 diff --git a/top30/20241119/top30-vir-20241119-114001.csv b/top30/20241119/top30-vir-20241119-114001.csv new file mode 100644 index 000000000000..bccfa872f7f6 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +신한 인버스 2X 구리 선물 ETN,Q500041,5,2645,5,-65,-2.40,23480,238,5000000,23480,-2.40,9865.55,0.47,0.47,62106420,0.47,0.47,62106420 +WON 25-09 회사채(AA-이상)액티브,468820,6,53640,2,10,0.02,1118,12,1968000,1118,0.02,9316.67,0.06,0.06,59975105,0.06,0.06,59975105 +스킨앤스킨,159910,7,783,2,163,26.29,4935569,62715,36410098,4935569,26.29,7869.84,13.56,13.56,3818479225,13.39,13.39,3818479225 +로보티즈,108490,8,19720,2,2520,14.65,2431193,35001,13053665,2431193,14.65,6946.07,18.62,18.62,49457739430,19.21,19.21,49457739430 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,10,2100,5,-45,-2.10,73376,1614,3620000,73376,-2.10,4546.22,2.03,2.03,154553070,2.03,2.03,154553070 +PLUS 단기채권액티브,278620,11,114965,2,20,0.02,4407,103,535000,4407,0.02,4278.64,0.82,0.82,506606770,0.82,0.82,506606770 +인베니아,079950,12,815,1,188,29.98,1212985,29119,23200000,1212985,29.98,4165.61,5.23,5.23,968352678,5.12,5.12,968352678 +이엘피,063760,13,2210,2,115,5.49,1319572,34650,9325130,1319572,5.49,3808.29,14.15,14.15,3270603405,15.87,15.87,3270603405 +삼성 인버스 구리 선물 ETN(H),Q530096,14,10430,5,-110,-1.04,2470,70,1000000,2470,-1.04,3528.57,0.25,0.25,25822675,0.25,0.25,25822675 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,15,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +히어로즈 종합채권(AA-이상)액티브,454780,16,108925,2,30,0.03,55,2,3235000,55,0.03,2750.00,0.00,0.00,5990165,0.00,0.00,5990165 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,17,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +대창,012800,18,1344,2,155,13.04,14498242,588290,91140499,14498242,13.04,2464.47,15.91,15.91,20066902679,16.38,16.38,20066902679 +이브이첨단소재,131400,19,2290,2,310,15.66,7581268,309310,59589882,7581268,15.66,2451.03,12.72,12.72,18090555815,13.26,13.26,18090555815 +씨이랩,189330,20,6540,2,110,1.71,178839,7626,6092284,178839,1.71,2345.12,2.94,2.94,1255682520,3.15,3.15,1255682520 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,21,14840,5,-630,-4.07,2012,91,1000000,2012,-4.07,2210.99,0.20,0.20,29974815,0.20,0.20,29974815 +CJ 바이오사이언스,311690,22,11370,1,2620,29.94,135841,6307,9112502,135841,29.94,2153.81,1.49,1.49,1527757250,1.47,1.47,1527757250 +한투 일본 엔선물 ETN C,Q570094,23,9415,2,20,0.21,200,11,1000000,200,0.21,1818.18,0.02,0.02,1883000,0.02,0.02,1883000 +HANARO 종합채권(AA-이상)액티브,461500,24,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,25,14450,5,-935,-6.08,36,2,1000000,36,-6.08,1800.00,0.00,0.00,524710,0.00,0.00,524710 +신한 인버스 구리 선물 ETN(H),Q500008,26,5615,5,-60,-1.06,517,30,2000000,517,-1.06,1723.33,0.03,0.03,2900350,0.03,0.03,2900350 +신한 달러인덱스 선물 ETN(H),Q500011,27,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +메리츠 인버스 2X 국채30년 ETN,Q610010,28,12380,5,-10,-0.08,100,6,1000000,100,-0.08,1666.67,0.01,0.01,1238000,0.01,0.01,1238000 +소프트센우,032685,29,7780,2,70,0.91,49,3,357142,49,0.91,1633.33,0.01,0.01,370540,0.01,0.01,370540 +뷰웍스,100120,30,21650,2,900,4.34,177257,11030,10001865,177257,4.34,1607.04,1.77,1.77,4098874550,1.89,1.89,4098874550 diff --git a/top30/20241119/top30-vir-20241119-115001.csv b/top30/20241119/top30-vir-20241119-115001.csv new file mode 100644 index 000000000000..2b3a2bcfb29e --- /dev/null +++ b/top30/20241119/top30-vir-20241119-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +신한 인버스 2X 구리 선물 ETN,Q500041,5,2645,5,-65,-2.40,23480,238,5000000,23480,-2.40,9865.55,0.47,0.47,62106420,0.47,0.47,62106420 +WON 25-09 회사채(AA-이상)액티브,468820,6,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +스킨앤스킨,159910,7,793,2,173,27.90,5006326,62715,36410098,5006326,27.90,7982.66,13.75,13.75,3874361681,13.42,13.42,3874361681 +로보티즈,108490,8,19930,2,2730,15.87,2498457,35001,13053665,2498457,15.87,7138.24,19.14,19.14,50796168270,19.53,19.53,50796168270 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,10,2090,5,-55,-2.56,73381,1614,3620000,73381,-2.56,4546.53,2.03,2.03,154563520,2.04,2.04,154563520 +PLUS 단기채권액티브,278620,11,114965,2,20,0.02,4407,103,535000,4407,0.02,4278.64,0.82,0.82,506606770,0.82,0.82,506606770 +인베니아,079950,12,815,1,188,29.98,1214221,29119,23200000,1214221,29.98,4169.86,5.23,5.23,969360018,5.13,5.13,969360018 +이엘피,063760,13,2165,2,70,3.34,1352547,34650,9325130,1352547,3.34,3903.45,14.50,14.50,3342338820,16.56,16.56,3342338820 +삼성 인버스 구리 선물 ETN(H),Q530096,14,10465,5,-75,-0.71,2485,70,1000000,2485,-0.71,3550.00,0.25,0.25,25979600,0.25,0.25,25979600 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,15,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +히어로즈 종합채권(AA-이상)액티브,454780,16,108925,2,30,0.03,55,2,3235000,55,0.03,2750.00,0.00,0.00,5990165,0.00,0.00,5990165 +대창,012800,17,1411,2,222,18.67,16165475,588290,91140499,16165475,18.67,2747.88,17.74,17.74,22398027103,17.42,17.42,22398027103 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,18,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +이브이첨단소재,131400,19,2275,2,295,14.90,7689596,309310,59589882,7689596,14.90,2486.05,12.90,12.90,18337543730,13.53,13.53,18337543730 +씨이랩,189330,20,6570,2,140,2.18,179037,7626,6092284,179037,2.18,2347.72,2.94,2.94,1256983520,3.14,3.14,1256983520 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,21,14825,5,-645,-4.17,2019,91,1000000,2019,-4.17,2218.68,0.20,0.20,30078595,0.20,0.20,30078595 +CJ 바이오사이언스,311690,22,11370,1,2620,29.94,135841,6307,9112502,135841,29.94,2153.81,1.49,1.49,1527757250,1.47,1.47,1527757250 +한투 일본 엔선물 ETN C,Q570094,23,9415,2,20,0.21,200,11,1000000,200,0.21,1818.18,0.02,0.02,1883000,0.02,0.02,1883000 +HANARO 종합채권(AA-이상)액티브,461500,24,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,25,14450,5,-935,-6.08,36,2,1000000,36,-6.08,1800.00,0.00,0.00,524710,0.00,0.00,524710 +신한 인버스 구리 선물 ETN(H),Q500008,26,5615,5,-60,-1.06,517,30,2000000,517,-1.06,1723.33,0.03,0.03,2900350,0.03,0.03,2900350 +신한 달러인덱스 선물 ETN(H),Q500011,27,13460,2,90,0.67,51,3,1000000,51,0.67,1700.00,0.01,0.01,686460,0.01,0.01,686460 +이니텍,053350,28,3500,2,200,6.06,160232,9519,19790916,160232,6.06,1683.29,0.81,0.81,617836625,0.89,0.89,617836625 +메리츠 인버스 2X 국채30년 ETN,Q610010,29,12380,5,-10,-0.08,100,6,1000000,100,-0.08,1666.67,0.01,0.01,1238000,0.01,0.01,1238000 +소프트센우,032685,30,7780,2,70,0.91,49,3,357142,49,0.91,1633.33,0.01,0.01,370540,0.01,0.01,370540 diff --git a/top30/20241119/top30-vir-20241119-120001.csv b/top30/20241119/top30-vir-20241119-120001.csv new file mode 100644 index 000000000000..bd918e1a3628 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +신한 인버스 2X 구리 선물 ETN,Q500041,5,2645,5,-65,-2.40,23480,238,5000000,23480,-2.40,9865.55,0.47,0.47,62106420,0.47,0.47,62106420 +WON 25-09 회사채(AA-이상)액티브,468820,6,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +스킨앤스킨,159910,7,800,2,180,29.03,5168028,62715,36410098,5168028,29.03,8240.50,14.19,14.19,4003283051,13.74,13.74,4003283051 +로보티즈,108490,8,19810,2,2610,15.17,2520260,35001,13053665,2520260,15.17,7200.54,19.31,19.31,51228871280,19.81,19.81,51228871280 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,10,2090,5,-55,-2.56,73920,1614,3620000,73920,-2.56,4579.93,2.04,2.04,155690030,2.06,2.06,155690030 +PLUS 단기채권액티브,278620,11,114965,2,20,0.02,4407,103,535000,4407,0.02,4278.64,0.82,0.82,506606770,0.82,0.82,506606770 +인베니아,079950,12,815,1,188,29.98,1214321,29119,23200000,1214321,29.98,4170.20,5.23,5.23,969441518,5.13,5.13,969441518 +이엘피,063760,13,2140,2,45,2.15,1360289,34650,9325130,1360289,2.15,3925.80,14.59,14.59,3358928470,16.83,16.83,3358928470 +삼성 인버스 구리 선물 ETN(H),Q530096,14,10440,5,-100,-0.95,2490,70,1000000,2490,-0.95,3557.14,0.25,0.25,26031810,0.25,0.25,26031810 +화일약품,061250,15,1393,2,190,15.79,6110878,211326,82874653,6110878,15.79,2891.68,7.37,7.37,8193802846,7.10,7.10,8193802846 +대창,012800,16,1387,2,198,16.65,16762430,588290,91140499,16762430,16.65,2849.35,18.39,18.39,23232459954,18.38,18.38,23232459954 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,17,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +히어로즈 종합채권(AA-이상)액티브,454780,18,108925,2,30,0.03,55,2,3235000,55,0.03,2750.00,0.00,0.00,5990165,0.00,0.00,5990165 +이브이첨단소재,131400,19,2295,2,315,15.91,7785008,309310,59589882,7785008,15.91,2516.90,13.06,13.06,18555479895,13.57,13.57,18555479895 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,20,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +씨이랩,189330,21,6540,2,110,1.71,180364,7626,6092284,180364,1.71,2365.12,2.96,2.96,1265678210,3.18,3.18,1265678210 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,22,14810,5,-660,-4.27,2026,91,1000000,2026,-4.27,2226.37,0.20,0.20,30182315,0.20,0.20,30182315 +CJ 바이오사이언스,311690,23,11370,1,2620,29.94,135898,6307,9112502,135898,29.94,2154.72,1.49,1.49,1528405340,1.48,1.48,1528405340 +오성첨단소재,052420,24,1717,2,297,20.92,27171260,1350907,86315192,27171260,20.92,2011.33,31.48,31.48,43751541970,29.52,29.52,43751541970 +우리바이오,082850,25,3600,1,830,29.96,24919912,1312852,48456578,24919912,29.96,1898.15,51.43,51.43,82925347180,47.54,47.54,82925347180 +한투 일본 엔선물 ETN C,Q570094,26,9415,2,20,0.21,200,11,1000000,200,0.21,1818.18,0.02,0.02,1883000,0.02,0.02,1883000 +HANARO 종합채권(AA-이상)액티브,461500,27,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +이니텍,053350,28,3450,2,150,4.55,171876,9519,19790916,171876,4.55,1805.61,0.87,0.87,658084530,0.96,0.96,658084530 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,29,14450,5,-935,-6.08,36,2,1000000,36,-6.08,1800.00,0.00,0.00,524710,0.00,0.00,524710 +신한 인버스 구리 선물 ETN(H),Q500008,30,5615,5,-60,-1.06,517,30,2000000,517,-1.06,1723.33,0.03,0.03,2900350,0.03,0.03,2900350 diff --git a/top30/20241119/top30-vir-20241119-121001.csv b/top30/20241119/top30-vir-20241119-121001.csv new file mode 100644 index 000000000000..35b181f233e4 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +신한 인버스 2X 구리 선물 ETN,Q500041,5,2640,5,-70,-2.58,23500,238,5000000,23500,-2.58,9873.95,0.47,0.47,62159220,0.47,0.47,62159220 +스킨앤스킨,159910,6,798,2,178,28.71,5951625,62715,36410098,5951625,28.71,9489.95,16.35,16.35,4633751915,15.95,15.95,4633751915 +WON 25-09 회사채(AA-이상)액티브,468820,7,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,8,19870,2,2670,15.52,2539530,35001,13053665,2539530,15.52,7255.59,19.45,19.45,51610365620,19.90,19.90,51610365620 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,10,2090,5,-55,-2.56,73921,1614,3620000,73921,-2.56,4579.99,2.04,2.04,155692120,2.06,2.06,155692120 +PLUS 단기채권액티브,278620,11,114965,2,20,0.02,4407,103,535000,4407,0.02,4278.64,0.82,0.82,506606770,0.82,0.82,506606770 +인베니아,079950,12,815,1,188,29.98,1214423,29119,23200000,1214423,29.98,4170.55,5.23,5.23,969524648,5.13,5.13,969524648 +화일약품,061250,13,1413,2,210,17.46,8498600,211326,82874653,8498600,17.46,4021.56,10.25,10.25,11587485010,9.90,9.90,11587485010 +이엘피,063760,14,2160,2,65,3.10,1364876,34650,9325130,1364876,3.10,3939.04,14.64,14.64,3368763460,16.72,16.72,3368763460 +삼성 인버스 구리 선물 ETN(H),Q530096,15,10420,5,-120,-1.14,2500,70,1000000,2500,-1.14,3571.43,0.25,0.25,26136085,0.25,0.25,26136085 +대창,012800,16,1383,2,194,16.32,17110109,588290,91140499,17110109,16.32,2908.45,18.77,18.77,23715573187,18.81,18.81,23715573187 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,17,4665,3,0,0.00,483,17,2000000,483,0.00,2841.18,0.02,0.02,2256790,0.02,0.02,2256790 +히어로즈 종합채권(AA-이상)액티브,454780,18,108925,2,30,0.03,55,2,3235000,55,0.03,2750.00,0.00,0.00,5990165,0.00,0.00,5990165 +이브이첨단소재,131400,19,2280,2,300,15.15,7824232,309310,59589882,7824232,15.15,2529.58,13.13,13.13,18645149880,13.72,13.72,18645149880 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,20,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +오성첨단소재,052420,21,1747,2,327,23.03,32153463,1350907,86315192,32153463,23.03,2380.14,37.25,37.25,52433293003,34.77,34.77,52433293003 +씨이랩,189330,22,6570,2,140,2.18,180636,7626,6092284,180636,2.18,2368.69,2.96,2.96,1267467950,3.17,3.17,1267467950 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,23,14775,5,-695,-4.49,2033,91,1000000,2033,-4.49,2234.07,0.20,0.20,30285740,0.20,0.20,30285740 +CJ 바이오사이언스,311690,24,11370,1,2620,29.94,135914,6307,9112502,135914,29.94,2154.97,1.49,1.49,1528587260,1.48,1.48,1528587260 +우리바이오,082850,25,3600,1,830,29.96,25056730,1312852,48456578,25056730,29.96,1908.57,51.71,51.71,83417891980,47.82,47.82,83417891980 +이니텍,053350,26,3545,2,245,7.42,175565,9519,19790916,175565,7.42,1844.36,0.89,0.89,670836995,0.96,0.96,670836995 +한투 일본 엔선물 ETN C,Q570094,27,9415,2,20,0.21,200,11,1000000,200,0.21,1818.18,0.02,0.02,1883000,0.02,0.02,1883000 +HANARO 종합채권(AA-이상)액티브,461500,28,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,29,14450,5,-935,-6.08,36,2,1000000,36,-6.08,1800.00,0.00,0.00,524710,0.00,0.00,524710 +HANARO 코리아밸류업,495750,30,9405,2,30,0.32,20000,1114,1000000,20000,0.32,1795.33,2.00,2.00,188100000,2.00,2.00,188100000 diff --git a/top30/20241119/top30-vir-20241119-122001.csv b/top30/20241119/top30-vir-20241119-122001.csv new file mode 100644 index 000000000000..a8fd94117ecf --- /dev/null +++ b/top30/20241119/top30-vir-20241119-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +엔에이치스팩25호,438580,2,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,3,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +스킨앤스킨,159910,5,801,2,181,29.19,6636685,62715,36410098,6636685,29.19,9999.99,18.23,18.23,5185138602,17.78,17.78,5185138602 +신한 인버스 2X 구리 선물 ETN,Q500041,6,2630,5,-80,-2.95,23526,238,5000000,23526,-2.95,9884.87,0.47,0.47,62227725,0.47,0.47,62227725 +WON 25-09 회사채(AA-이상)액티브,468820,7,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,8,20050,2,2850,16.57,2582663,35001,13053665,2582663,16.57,7378.83,19.78,19.78,52471930710,20.05,20.05,52471930710 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,10,2090,5,-55,-2.56,74021,1614,3620000,74021,-2.56,4586.18,2.04,2.04,155901590,2.06,2.06,155901590 +화일약품,061250,11,1380,2,177,14.71,9688805,211326,82874653,9688805,14.71,4584.77,11.69,11.69,13254694133,11.59,11.59,13254694133 +PLUS 단기채권액티브,278620,12,114965,2,20,0.02,4407,103,535000,4407,0.02,4278.64,0.82,0.82,506606770,0.82,0.82,506606770 +인베니아,079950,13,815,1,188,29.98,1219323,29119,23200000,1219323,29.98,4187.38,5.26,5.26,973518148,5.15,5.15,973518148 +이엘피,063760,14,2145,2,50,2.39,1367723,34650,9325130,1367723,2.39,3947.25,14.67,14.67,3374893090,16.87,16.87,3374893090 +삼성 인버스 구리 선물 ETN(H),Q530096,15,10420,5,-120,-1.14,2500,70,1000000,2500,-1.14,3571.43,0.25,0.25,26136085,0.25,0.25,26136085 +대창,012800,16,1386,2,197,16.57,17377889,588290,91140499,17377889,16.57,2953.97,19.07,19.07,24086302833,19.07,19.07,24086302833 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,17,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 +히어로즈 종합채권(AA-이상)액티브,454780,18,108925,2,30,0.03,55,2,3235000,55,0.03,2750.00,0.00,0.00,5990165,0.00,0.00,5990165 +오성첨단소재,052420,19,1712,2,292,20.56,35788757,1350907,86315192,35788757,20.56,2649.24,41.46,41.46,58717030402,39.73,39.73,58717030402 +신한 코스피 200 TR ETN,Q500085,20,9960,2,165,1.68,51,2,1000000,51,1.68,2550.00,0.01,0.01,506170,0.01,0.01,506170 +이브이첨단소재,131400,21,2285,2,305,15.40,7843967,309310,59589882,7843967,15.40,2535.96,13.16,13.16,18690174155,13.73,13.73,18690174155 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,22,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +씨이랩,189330,23,6570,2,140,2.18,181594,7626,6092284,181594,2.18,2381.25,2.98,2.98,1273773500,3.18,3.18,1273773500 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,24,14775,5,-695,-4.49,2033,91,1000000,2033,-4.49,2234.07,0.20,0.20,30285740,0.20,0.20,30285740 +CJ 바이오사이언스,311690,25,11370,1,2620,29.94,135922,6307,9112502,135922,29.94,2155.10,1.49,1.49,1528678220,1.48,1.48,1528678220 +이니텍,053350,26,3595,2,295,8.94,200241,9519,19790916,200241,8.94,2103.59,1.01,1.01,762438945,1.07,1.07,762438945 +우리바이오,082850,27,3600,1,830,29.96,25604492,1312852,48456578,25604492,29.96,1950.30,52.84,52.84,85389835180,48.95,48.95,85389835180 +신테카바이오,226330,28,6930,2,1240,21.79,1439385,78150,15258475,1439385,21.79,1841.82,9.43,9.43,9625838700,9.10,9.10,9625838700 +한투 일본 엔선물 ETN C,Q570094,29,9405,2,10,0.11,201,11,1000000,201,0.11,1827.27,0.02,0.02,1892405,0.02,0.02,1892405 +HANARO 종합채권(AA-이상)액티브,461500,30,111270,2,90,0.08,109,6,758000,109,0.08,1816.67,0.01,0.01,12127940,0.01,0.01,12127940 diff --git a/top30/20241119/top30-vir-20241119-123001.csv b/top30/20241119/top30-vir-20241119-123001.csv new file mode 100644 index 000000000000..6268ca68cd67 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,2,14425,5,-960,-6.24,762,2,1000000,762,-6.24,9999.99,0.08,0.08,10997260,0.08,0.08,10997260 +엔에이치스팩25호,438580,3,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,4,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,5,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +스킨앤스킨,159910,6,784,2,164,26.45,6919522,62715,36410098,6919522,26.45,9999.99,19.00,19.00,5407368321,18.94,18.94,5407368321 +신한 인버스 2X 구리 선물 ETN,Q500041,7,2630,5,-80,-2.95,23526,238,5000000,23526,-2.95,9884.87,0.47,0.47,62227725,0.47,0.47,62227725 +WON 25-09 회사채(AA-이상)액티브,468820,8,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,9,19980,2,2780,16.16,2610729,35001,13053665,2610729,16.16,7459.01,20.00,20.00,53033125510,20.33,20.33,53033125510 +N2 레버리지 구리 선물 ETN(H),Q550069,10,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +화일약품,061250,11,1398,2,195,16.21,10533590,211326,82874653,10533590,16.21,4984.52,12.71,12.71,14420747055,12.45,12.45,14420747055 +신한제13호스팩,474930,12,2090,5,-55,-2.56,74021,1614,3620000,74021,-2.56,4586.18,2.04,2.04,155901590,2.06,2.06,155901590 +PLUS 단기채권액티브,278620,13,114965,2,20,0.02,4407,103,535000,4407,0.02,4278.64,0.82,0.82,506606770,0.82,0.82,506606770 +인베니아,079950,14,815,1,188,29.98,1219426,29119,23200000,1219426,29.98,4187.73,5.26,5.26,973602093,5.15,5.15,973602093 +이엘피,063760,15,2170,2,75,3.58,1370867,34650,9325130,1370867,3.58,3956.33,14.70,14.70,3381671325,16.71,16.71,3381671325 +삼성 인버스 구리 선물 ETN(H),Q530096,16,10420,5,-120,-1.14,2500,70,1000000,2500,-1.14,3571.43,0.25,0.25,26136085,0.25,0.25,26136085 +히어로즈 종합채권(AA-이상)액티브,454780,17,108930,2,35,0.03,68,2,3235000,68,0.03,3400.00,0.00,0.00,7406255,0.00,0.00,7406255 +HANARO 글로벌탄소배출권선물ICE(합성),401590,18,9580,2,65,0.68,40053,1186,750000,40053,0.68,3377.15,5.34,5.34,384030820,5.34,5.34,384030820 +대창,012800,19,1368,2,179,15.05,17600361,588290,91140499,17600361,15.05,2991.78,19.31,19.31,24391502207,19.56,19.56,24391502207 +오성첨단소재,052420,20,1715,2,295,20.77,38525296,1350907,86315192,38525296,20.77,2851.81,44.63,44.63,63397677265,42.83,42.83,63397677265 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,21,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 +이브이첨단소재,131400,22,2265,2,285,14.39,7891716,309310,59589882,7891716,14.39,2551.39,13.24,13.24,18798666815,13.93,13.93,18798666815 +신한 코스피 200 TR ETN,Q500085,23,9960,2,165,1.68,51,2,1000000,51,1.68,2550.00,0.01,0.01,506170,0.01,0.01,506170 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,24,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +씨이랩,189330,25,6560,2,130,2.02,181823,7626,6092284,181823,2.02,2384.25,2.98,2.98,1275277490,3.19,3.19,1275277490 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,26,14700,5,-770,-4.98,2035,91,1000000,2035,-4.98,2236.26,0.20,0.20,30315140,0.21,0.21,30315140 +CJ 바이오사이언스,311690,27,11370,1,2620,29.94,135933,6307,9112502,135933,29.94,2155.27,1.49,1.49,1528803290,1.48,1.48,1528803290 +이니텍,053350,28,3595,2,295,8.94,202768,9519,19790916,202768,8.94,2130.14,1.02,1.02,771442815,1.08,1.08,771442815 +우리바이오,082850,29,3600,1,830,29.96,26418426,1312852,48456578,26418426,29.96,2012.29,54.52,54.52,88319997580,50.63,50.63,88319997580 +신테카바이오,226330,30,6890,2,1200,21.09,1469527,78150,15258475,1469527,21.09,1880.39,9.63,9.63,9833558780,9.35,9.35,9833558780 diff --git a/top30/20241119/top30-vir-20241119-124001.csv b/top30/20241119/top30-vir-20241119-124001.csv new file mode 100644 index 000000000000..5e185b735b49 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,2,14395,5,-990,-6.43,766,2,1000000,766,-6.43,9999.99,0.08,0.08,11054860,0.08,0.08,11054860 +엔에이치스팩25호,438580,3,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,4,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,5,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +스킨앤스킨,159910,6,782,2,162,26.13,7010168,62715,36410098,7010168,26.13,9999.99,19.25,19.25,5478139476,19.24,19.24,5478139476 +신한 인버스 2X 구리 선물 ETN,Q500041,7,2630,5,-80,-2.95,23526,238,5000000,23526,-2.95,9884.87,0.47,0.47,62227725,0.47,0.47,62227725 +WON 25-09 회사채(AA-이상)액티브,468820,8,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,9,20250,2,3050,17.73,2784586,35001,13053665,2784586,17.73,7955.73,21.33,21.33,56552949570,21.39,21.39,56552949570 +N2 레버리지 구리 선물 ETN(H),Q550069,10,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +화일약품,061250,11,1381,2,178,14.80,10919214,211326,82874653,10919214,14.80,5167.00,13.18,13.18,14956324709,13.07,13.07,14956324709 +신한제13호스팩,474930,12,2090,5,-55,-2.56,74021,1614,3620000,74021,-2.56,4586.18,2.04,2.04,155901590,2.06,2.06,155901590 +PLUS 단기채권액티브,278620,13,114965,2,20,0.02,4407,103,535000,4407,0.02,4278.64,0.82,0.82,506606770,0.82,0.82,506606770 +인베니아,079950,14,815,1,188,29.98,1219963,29119,23200000,1219963,29.98,4189.58,5.26,5.26,974039748,5.15,5.15,974039748 +이엘피,063760,15,2160,2,65,3.10,1371816,34650,9325130,1371816,3.10,3959.06,14.71,14.71,3383721165,16.80,16.80,3383721165 +삼성 인버스 구리 선물 ETN(H),Q530096,16,10410,5,-130,-1.23,2503,70,1000000,2503,-1.23,3575.71,0.25,0.25,26167315,0.25,0.25,26167315 +히어로즈 종합채권(AA-이상)액티브,454780,17,108930,2,35,0.03,68,2,3235000,68,0.03,3400.00,0.00,0.00,7406255,0.00,0.00,7406255 +HANARO 글로벌탄소배출권선물ICE(합성),401590,18,9580,2,65,0.68,40053,1186,750000,40053,0.68,3377.15,5.34,5.34,384030820,5.34,5.34,384030820 +대창,012800,19,1363,2,174,14.63,17806645,588290,91140499,17806645,14.63,3026.85,19.54,19.54,24673106731,19.86,19.86,24673106731 +오성첨단소재,052420,20,1716,2,296,20.85,40016441,1350907,86315192,40016441,20.85,2962.19,46.36,46.36,65956547623,44.53,44.53,65956547623 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,21,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 +이브이첨단소재,131400,22,2270,2,290,14.65,7990817,309310,59589882,7990817,14.65,2583.43,13.41,13.41,19022880355,14.06,14.06,19022880355 +신한 코스피 200 TR ETN,Q500085,23,9960,2,165,1.68,51,2,1000000,51,1.68,2550.00,0.01,0.01,506170,0.01,0.01,506170 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,24,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +씨이랩,189330,25,6600,2,170,2.64,181983,7626,6092284,181983,2.64,2386.35,2.99,2.99,1276331870,3.17,3.17,1276331870 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,26,14700,5,-770,-4.98,2035,91,1000000,2035,-4.98,2236.26,0.20,0.20,30315140,0.21,0.21,30315140 +CJ 바이오사이언스,311690,27,11370,1,2620,29.94,136333,6307,9112502,136333,29.94,2161.61,1.50,1.50,1533351290,1.48,1.48,1533351290 +이니텍,053350,28,3575,2,275,8.33,203426,9519,19790916,203426,8.33,2137.05,1.03,1.03,773794485,1.09,1.09,773794485 +우리바이오,082850,29,3600,1,830,29.96,26468991,1312852,48456578,26468991,29.96,2016.14,54.62,54.62,88502031580,50.73,50.73,88502031580 +애머릿지,900100,30,1307,2,140,12.00,1552475,78261,42197899,1552475,12.00,1983.71,3.68,3.68,2081418944,3.77,3.77,2081418944 diff --git a/top30/20241119/top30-vir-20241119-125001.csv b/top30/20241119/top30-vir-20241119-125001.csv new file mode 100644 index 000000000000..d2c8cc982551 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,2,14395,5,-990,-6.43,766,2,1000000,766,-6.43,9999.99,0.08,0.08,11054860,0.08,0.08,11054860 +엔에이치스팩25호,438580,3,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,4,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,5,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +스킨앤스킨,159910,6,785,2,165,26.61,7065984,62715,36410098,7065984,26.61,9999.99,19.41,19.41,5521763992,19.32,19.32,5521763992 +신한 인버스 2X 구리 선물 ETN,Q500041,7,2635,5,-75,-2.77,23536,238,5000000,23536,-2.77,9889.08,0.47,0.47,62254075,0.47,0.47,62254075 +WON 25-09 회사채(AA-이상)액티브,468820,8,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,9,20050,2,2850,16.57,2837563,35001,13053665,2837563,16.57,8107.09,21.74,21.74,57616907020,22.01,22.01,57616907020 +N2 레버리지 구리 선물 ETN(H),Q550069,10,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +화일약품,061250,11,1368,2,165,13.72,11268630,211326,82874653,11268630,13.72,5332.34,13.60,13.60,15435524030,13.61,13.61,15435524030 +신한제13호스팩,474930,12,2100,5,-45,-2.10,74221,1614,3620000,74221,-2.10,4598.57,2.05,2.05,156321590,2.06,2.06,156321590 +PLUS 단기채권액티브,278620,13,114965,2,20,0.02,4407,103,535000,4407,0.02,4278.64,0.82,0.82,506606770,0.82,0.82,506606770 +인베니아,079950,14,815,1,188,29.98,1222416,29119,23200000,1222416,29.98,4198.00,5.27,5.27,976038943,5.16,5.16,976038943 +이엘피,063760,15,2135,2,40,1.91,1382499,34650,9325130,1382499,1.91,3989.90,14.83,14.83,3406596760,17.11,17.11,3406596760 +삼성 인버스 구리 선물 ETN(H),Q530096,16,10410,5,-130,-1.23,2503,70,1000000,2503,-1.23,3575.71,0.25,0.25,26167315,0.25,0.25,26167315 +히어로즈 종합채권(AA-이상)액티브,454780,17,108930,2,35,0.03,68,2,3235000,68,0.03,3400.00,0.00,0.00,7406255,0.00,0.00,7406255 +HANARO 글로벌탄소배출권선물ICE(합성),401590,18,9580,2,65,0.68,40053,1186,750000,40053,0.68,3377.15,5.34,5.34,384030820,5.34,5.34,384030820 +대창,012800,19,1425,2,236,19.85,19156538,588290,91140499,19156538,19.85,3256.31,21.02,21.02,26577951558,20.46,20.46,26577951558 +오성첨단소재,052420,20,1707,2,287,20.21,40739167,1350907,86315192,40739167,20.21,3015.69,47.20,47.20,67192138037,45.60,45.60,67192138037 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,21,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 +이브이첨단소재,131400,22,2265,2,285,14.39,8022254,309310,59589882,8022254,14.39,2593.60,13.46,13.46,19094080565,14.15,14.15,19094080565 +신한 코스피 200 TR ETN,Q500085,23,9960,2,165,1.68,51,2,1000000,51,1.68,2550.00,0.01,0.01,506170,0.01,0.01,506170 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,24,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +씨이랩,189330,25,6640,2,210,3.27,182101,7626,6092284,182101,3.27,2387.90,2.99,2.99,1277113810,3.16,3.16,1277113810 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,26,14700,5,-770,-4.98,2035,91,1000000,2035,-4.98,2236.26,0.20,0.20,30315140,0.21,0.21,30315140 +CJ 바이오사이언스,311690,27,11370,1,2620,29.94,136338,6307,9112502,136338,29.94,2161.69,1.50,1.50,1533408140,1.48,1.48,1533408140 +이니텍,053350,28,3630,2,330,10.00,205560,9519,19790916,205560,10.00,2159.47,1.04,1.04,781537855,1.09,1.09,781537855 +애머릿지,900100,29,1292,2,125,10.71,1607268,78261,42197899,1607268,10.71,2053.73,3.81,3.81,2152032209,3.95,3.95,2152032209 +우리바이오,082850,30,3600,1,830,29.96,26504611,1312852,48456578,26504611,29.96,2018.86,54.70,54.70,88630263580,50.81,50.81,88630263580 diff --git a/top30/20241119/top30-vir-20241119-130001.csv b/top30/20241119/top30-vir-20241119-130001.csv new file mode 100644 index 000000000000..9c7d211a7287 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,2,14395,5,-990,-6.43,766,2,1000000,766,-6.43,9999.99,0.08,0.08,11054860,0.08,0.08,11054860 +엔에이치스팩25호,438580,3,2115,5,-25,-1.17,18814,87,3020000,18814,-1.17,9999.99,0.62,0.62,39480990,0.62,0.62,39480990 +UNICORN 포스트IPO액티브,476000,4,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,5,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +스킨앤스킨,159910,6,784,2,164,26.45,7177643,62715,36410098,7177643,26.45,9999.99,19.71,19.71,5609445317,19.65,19.65,5609445317 +신한 인버스 2X 구리 선물 ETN,Q500041,7,2630,5,-80,-2.95,23550,238,5000000,23550,-2.95,9894.96,0.47,0.47,62290895,0.47,0.47,62290895 +WON 25-09 회사채(AA-이상)액티브,468820,8,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,9,19960,2,2760,16.05,2859107,35001,13053665,2859107,16.05,8168.64,21.90,21.90,58047237420,22.28,22.28,58047237420 +N2 전력인프라 Top5 ETN,Q550093,10,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +N2 레버리지 구리 선물 ETN(H),Q550069,11,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +화일약품,061250,12,1358,2,155,12.88,11634876,211326,82874653,11634876,12.88,5505.65,14.04,14.04,15935336333,14.16,14.16,15935336333 +신한제13호스팩,474930,13,2125,5,-20,-0.93,81238,1614,3620000,81238,-0.93,5033.33,2.24,2.24,171217740,2.23,2.23,171217740 +PLUS 단기채권액티브,278620,14,114965,2,20,0.02,4425,103,535000,4425,0.02,4296.12,0.83,0.83,508676140,0.83,0.83,508676140 +인베니아,079950,15,815,1,188,29.98,1222416,29119,23200000,1222416,29.98,4198.00,5.27,5.27,976038943,5.16,5.16,976038943 +이엘피,063760,16,2110,2,15,0.72,1401446,34650,9325130,1401446,0.72,4044.58,15.03,15.03,3446570415,17.52,17.52,3446570415 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10410,5,-130,-1.23,2503,70,1000000,2503,-1.23,3575.71,0.25,0.25,26167315,0.25,0.25,26167315 +대창,012800,18,1442,2,253,21.28,20271632,588290,91140499,20271632,21.28,3445.86,22.24,22.24,28168842493,21.43,21.43,28168842493 +히어로즈 종합채권(AA-이상)액티브,454780,19,108930,2,35,0.03,68,2,3235000,68,0.03,3400.00,0.00,0.00,7406255,0.00,0.00,7406255 +HANARO 글로벌탄소배출권선물ICE(합성),401590,20,9580,2,65,0.68,40053,1186,750000,40053,0.68,3377.15,5.34,5.34,384030820,5.34,5.34,384030820 +오성첨단소재,052420,21,1714,2,294,20.70,41429339,1350907,86315192,41429339,20.70,3066.78,48.00,48.00,68372258812,46.21,46.21,68372258812 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,22,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 +이브이첨단소재,131400,23,2255,2,275,13.89,8083098,309310,59589882,8083098,13.89,2613.27,13.56,13.56,19231376080,14.31,14.31,19231376080 +신한 코스피 200 TR ETN,Q500085,24,9960,2,165,1.68,51,2,1000000,51,1.68,2550.00,0.01,0.01,506170,0.01,0.01,506170 +애머릿지,900100,25,1400,2,233,19.97,1959818,78261,42197899,1959818,19.97,2504.21,4.64,4.64,2638736633,4.47,4.47,2638736633 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,26,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +씨이랩,189330,27,6640,2,210,3.27,182294,7626,6092284,182294,3.27,2390.43,2.99,2.99,1278392770,3.16,3.16,1278392770 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,28,14700,5,-770,-4.98,2035,91,1000000,2035,-4.98,2236.26,0.20,0.20,30315140,0.21,0.21,30315140 +신테카바이오,226330,29,7210,2,1520,26.71,1736569,78150,15258475,1736569,26.71,2222.10,11.38,11.38,11729042960,10.66,10.66,11729042960 +이니텍,053350,30,3710,2,410,12.42,208551,9519,19790916,208551,12.42,2190.89,1.05,1.05,792570540,1.08,1.08,792570540 diff --git a/top30/20241119/top30-vir-20241119-131001.csv b/top30/20241119/top30-vir-20241119-131001.csv new file mode 100644 index 000000000000..a952ca2c2f0f --- /dev/null +++ b/top30/20241119/top30-vir-20241119-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,2,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +엔에이치스팩25호,438580,3,2115,5,-25,-1.17,18825,87,3020000,18825,-1.17,9999.99,0.62,0.62,39504255,0.62,0.62,39504255 +UNICORN 포스트IPO액티브,476000,4,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +KODEX 혁신기술테마액티브,364690,5,12985,2,20,0.15,418,3,600000,418,0.15,9999.99,0.07,0.07,5428460,0.07,0.07,5428460 +스킨앤스킨,159910,6,781,2,161,25.97,7195755,62715,36410098,7195755,25.97,9999.99,19.76,19.76,5623609699,19.78,19.78,5623609699 +신한 인버스 2X 구리 선물 ETN,Q500041,7,2625,5,-85,-3.14,23556,238,5000000,23556,-3.14,9897.48,0.47,0.47,62306645,0.47,0.47,62306645 +WON 25-09 회사채(AA-이상)액티브,468820,8,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,9,19790,2,2590,15.06,2907088,35001,13053665,2907088,15.06,8305.73,22.27,22.27,58999391310,22.84,22.84,58999391310 +N2 전력인프라 Top5 ETN,Q550093,10,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,11,1346,2,143,11.89,12127927,211326,82874653,12127927,11.89,5738.97,14.63,14.63,16598758848,14.88,14.88,16598758848 +N2 레버리지 구리 선물 ETN(H),Q550069,12,14710,2,180,1.24,56,1,1000000,56,1.24,5600.00,0.01,0.01,825160,0.01,0.01,825160 +신한제13호스팩,474930,13,2135,5,-10,-0.47,83111,1614,3620000,83111,-0.47,5149.38,2.30,2.30,175202395,2.27,2.27,175202395 +PLUS 단기채권액티브,278620,14,114965,2,20,0.02,4425,103,535000,4425,0.02,4296.12,0.83,0.83,508676140,0.83,0.83,508676140 +인베니아,079950,15,815,1,188,29.98,1222433,29119,23200000,1222433,29.98,4198.06,5.27,5.27,976052798,5.16,5.16,976052798 +이엘피,063760,16,2105,2,10,0.48,1404838,34650,9325130,1404838,0.48,4054.37,15.07,15.07,3453705440,17.59,17.59,3453705440 +삼성 인버스 구리 선물 ETN(H),Q530096,17,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 +대창,012800,18,1406,2,217,18.25,20975375,588290,91140499,20975375,18.25,3565.48,23.01,23.01,29166967396,22.76,22.76,29166967396 +히어로즈 종합채권(AA-이상)액티브,454780,19,108930,2,35,0.03,68,2,3235000,68,0.03,3400.00,0.00,0.00,7406255,0.00,0.00,7406255 +HANARO 글로벌탄소배출권선물ICE(합성),401590,20,9580,2,65,0.68,40053,1186,750000,40053,0.68,3377.15,5.34,5.34,384030820,5.34,5.34,384030820 +오성첨단소재,052420,21,1687,2,267,18.80,43263827,1350907,86315192,43263827,18.80,3202.58,50.12,50.12,71467063951,49.08,49.08,71467063951 +코리아써키트2우B,00781K,22,5290,5,-190,-3.47,2394,75,783699,2394,-3.47,3192.00,0.31,0.31,12671030,0.31,0.31,12671030 +애머릿지,900100,23,1424,2,257,22.02,2399003,78261,42197899,2399003,22.02,3065.39,5.69,5.69,3252243033,5.41,5.41,3252243033 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,24,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 +이브이첨단소재,131400,25,2260,2,280,14.14,8126836,309310,59589882,8126836,14.14,2627.41,13.64,13.64,19330014190,14.35,14.35,19330014190 +신한 코스피 200 TR ETN,Q500085,26,9960,2,165,1.68,51,2,1000000,51,1.68,2550.00,0.01,0.01,506170,0.01,0.01,506170 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,27,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +씨이랩,189330,28,6650,2,220,3.42,182471,7626,6092284,182471,3.42,2392.75,3.00,3.00,1279567730,3.16,3.16,1279567730 +신테카바이오,226330,29,7250,2,1560,27.42,1795092,78150,15258475,1795092,27.42,2296.98,11.76,11.76,12150190790,10.98,10.98,12150190790 +이니텍,053350,30,3755,2,455,13.79,215508,9519,19790916,215508,13.79,2263.98,1.09,1.09,818542975,1.10,1.10,818542975 diff --git a/top30/20241119/top30-vir-20241119-132001.csv b/top30/20241119/top30-vir-20241119-132001.csv new file mode 100644 index 000000000000..21bbe469ffc3 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,2,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,3,13020,2,55,0.42,918,3,600000,918,0.42,9999.99,0.15,0.15,11938460,0.15,0.15,11938460 +엔에이치스팩25호,438580,4,2115,5,-25,-1.17,18825,87,3020000,18825,-1.17,9999.99,0.62,0.62,39504255,0.62,0.62,39504255 +UNICORN 포스트IPO액티브,476000,5,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +N2 레버리지 구리 선물 ETN(H),Q550069,6,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +스킨앤스킨,159910,7,784,2,164,26.45,7212537,62715,36410098,7212537,26.45,9999.99,19.81,19.81,5636744692,19.75,19.75,5636744692 +신한 인버스 2X 구리 선물 ETN,Q500041,8,2625,5,-85,-3.14,23556,238,5000000,23556,-3.14,9897.48,0.47,0.47,62306645,0.47,0.47,62306645 +WON 25-09 회사채(AA-이상)액티브,468820,9,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,10,19620,2,2420,14.07,2941198,35001,13053665,2941198,14.07,8403.18,22.53,22.53,59670899590,23.30,23.30,59670899590 +N2 전력인프라 Top5 ETN,Q550093,11,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,12,1354,2,151,12.55,12433747,211326,82874653,12433747,12.55,5883.68,15.00,15.00,17013861611,15.16,15.16,17013861611 +신한제13호스팩,474930,13,2135,5,-10,-0.47,83111,1614,3620000,83111,-0.47,5149.38,2.30,2.30,175202395,2.27,2.27,175202395 +PLUS 단기채권액티브,278620,14,114965,2,20,0.02,4425,103,535000,4425,0.02,4296.12,0.83,0.83,508676140,0.83,0.83,508676140 +인베니아,079950,15,815,1,188,29.98,1222433,29119,23200000,1222433,29.98,4198.06,5.27,5.27,976052798,5.16,5.16,976052798 +이엘피,063760,16,2085,5,-10,-0.48,1416331,34650,9325130,1416331,-0.48,4087.54,15.19,15.19,3477559940,17.89,17.89,3477559940 +애머릿지,900100,17,1448,2,281,24.08,2985095,78261,42197899,2985095,24.08,3814.28,7.07,7.07,4101193631,6.71,6.71,4101193631 +대창,012800,18,1394,2,205,17.24,21418907,588290,91140499,21418907,17.24,3640.88,23.50,23.50,29785886183,23.44,23.44,29785886183 +삼성 인버스 구리 선물 ETN(H),Q530096,19,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 +히어로즈 종합채권(AA-이상)액티브,454780,20,108930,2,35,0.03,68,2,3235000,68,0.03,3400.00,0.00,0.00,7406255,0.00,0.00,7406255 +HANARO 글로벌탄소배출권선물ICE(합성),401590,21,9580,2,65,0.68,40053,1186,750000,40053,0.68,3377.15,5.34,5.34,384030820,5.34,5.34,384030820 +오성첨단소재,052420,22,1686,2,266,18.73,44634506,1350907,86315192,44634506,18.73,3304.04,51.71,51.71,73788052058,50.70,50.70,73788052058 +코리아써키트2우B,00781K,23,5290,5,-190,-3.47,2394,75,783699,2394,-3.47,3192.00,0.31,0.31,12671030,0.31,0.31,12671030 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,24,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 +이브이첨단소재,131400,25,2280,2,300,15.15,8210535,309310,59589882,8210535,15.15,2654.47,13.78,13.78,19520242340,14.37,14.37,19520242340 +신한 코스피 200 TR ETN,Q500085,26,9960,2,165,1.68,51,2,1000000,51,1.68,2550.00,0.01,0.01,506170,0.01,0.01,506170 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,27,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +씨이랩,189330,28,6720,2,290,4.51,183041,7626,6092284,183041,4.51,2400.22,3.00,3.00,1283375320,3.13,3.13,1283375320 +신테카바이오,226330,29,7090,2,1400,24.60,1841180,78150,15258475,1841180,24.60,2355.96,12.07,12.07,12478541310,11.53,11.53,12478541310 +이니텍,053350,30,3730,2,430,13.03,217822,9519,19790916,217822,13.03,2288.29,1.10,1.10,827221770,1.12,1.12,827221770 diff --git a/top30/20241119/top30-vir-20241119-133001.csv b/top30/20241119/top30-vir-20241119-133001.csv new file mode 100644 index 000000000000..c07ee22e37fa --- /dev/null +++ b/top30/20241119/top30-vir-20241119-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,2,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,3,13030,2,65,0.50,930,3,600000,930,0.50,9999.99,0.16,0.16,12094820,0.15,0.15,12094820 +엔에이치스팩25호,438580,4,2115,5,-25,-1.17,18825,87,3020000,18825,-1.17,9999.99,0.62,0.62,39504255,0.62,0.62,39504255 +UNICORN 포스트IPO액티브,476000,5,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +스킨앤스킨,159910,6,782,2,162,26.13,7303124,62715,36410098,7303124,26.13,9999.99,20.06,20.06,5707733039,20.05,20.05,5707733039 +N2 레버리지 구리 선물 ETN(H),Q550069,7,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +신한 인버스 2X 구리 선물 ETN,Q500041,8,2625,5,-85,-3.14,23556,238,5000000,23556,-3.14,9897.48,0.47,0.47,62306645,0.47,0.47,62306645 +WON 25-09 회사채(AA-이상)액티브,468820,9,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,10,19860,2,2660,15.47,2964089,35001,13053665,2964089,15.47,8468.58,22.71,22.71,60124377990,23.19,23.19,60124377990 +N2 전력인프라 Top5 ETN,Q550093,11,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,12,1347,2,144,11.97,12534099,211326,82874653,12534099,11.97,5931.17,15.12,15.12,17149415363,15.36,15.36,17149415363 +신한제13호스팩,474930,13,2135,5,-10,-0.47,83113,1614,3620000,83113,-0.47,5149.50,2.30,2.30,175206665,2.27,2.27,175206665 +애머릿지,900100,14,1398,2,231,19.79,3377935,78261,42197899,3377935,19.79,4316.24,8.00,8.00,4665531950,7.91,7.91,4665531950 +PLUS 단기채권액티브,278620,15,114965,2,20,0.02,4425,103,535000,4425,0.02,4296.12,0.83,0.83,508676140,0.83,0.83,508676140 +인베니아,079950,16,815,1,188,29.98,1222645,29119,23200000,1222645,29.98,4198.79,5.27,5.27,976225578,5.16,5.16,976225578 +이엘피,063760,17,2090,5,-5,-0.24,1419117,34650,9325130,1419117,-0.24,4095.58,15.22,15.22,3483380265,17.87,17.87,3483380265 +신한 코스피 200 TR ETN,Q500085,18,9955,2,160,1.63,76,2,1000000,76,1.63,3800.00,0.01,0.01,755045,0.01,0.01,755045 +대창,012800,19,1395,2,206,17.33,21737549,588290,91140499,21737549,17.33,3695.04,23.85,23.85,30232314222,23.78,23.78,30232314222 +삼성 인버스 구리 선물 ETN(H),Q530096,20,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 +히어로즈 종합채권(AA-이상)액티브,454780,21,108930,2,35,0.03,68,2,3235000,68,0.03,3400.00,0.00,0.00,7406255,0.00,0.00,7406255 +오성첨단소재,052420,22,1670,2,250,17.61,45659732,1350907,86315192,45659732,17.61,3379.93,52.90,52.90,75505103841,52.38,52.38,75505103841 +HANARO 글로벌탄소배출권선물ICE(합성),401590,23,9595,2,80,0.84,40054,1186,750000,40054,0.84,3377.23,5.34,5.34,384040415,5.34,5.34,384040415 +코리아써키트2우B,00781K,24,5290,5,-190,-3.47,2394,75,783699,2394,-3.47,3192.00,0.31,0.31,12671030,0.31,0.31,12671030 +씨이랩,189330,25,6700,2,270,4.20,235452,7626,6092284,235452,4.20,3087.49,3.86,3.86,1648573170,4.04,4.04,1648573170 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,26,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 +이브이첨단소재,131400,27,2280,2,300,15.15,8274675,309310,59589882,8274675,15.15,2675.20,13.89,13.89,19666654860,14.48,14.48,19666654860 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,28,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 +신테카바이오,226330,29,7050,2,1360,23.90,1884136,78150,15258475,1884136,23.90,2410.92,12.35,12.35,12780742370,11.88,11.88,12780742370 +이니텍,053350,30,3745,2,445,13.48,218499,9519,19790916,218499,13.48,2295.40,1.10,1.10,829746115,1.12,1.12,829746115 diff --git a/top30/20241119/top30-vir-20241119-134001.csv b/top30/20241119/top30-vir-20241119-134001.csv new file mode 100644 index 000000000000..4f5e70108600 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,2,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,3,13030,2,65,0.50,930,3,600000,930,0.50,9999.99,0.16,0.16,12094820,0.15,0.15,12094820 +엔에이치스팩25호,438580,4,2115,5,-25,-1.17,18825,87,3020000,18825,-1.17,9999.99,0.62,0.62,39504255,0.62,0.62,39504255 +UNICORN 포스트IPO액티브,476000,5,6165,2,40,0.65,5030,24,550000,5030,0.65,9999.99,0.91,0.91,30683415,0.90,0.90,30683415 +스킨앤스킨,159910,6,784,2,164,26.45,7322679,62715,36410098,7322679,26.45,9999.99,20.11,20.11,5723058229,20.05,20.05,5723058229 +N2 레버리지 구리 선물 ETN(H),Q550069,7,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +신한 인버스 2X 구리 선물 ETN,Q500041,8,2625,5,-85,-3.14,23556,238,5000000,23556,-3.14,9897.48,0.47,0.47,62306645,0.47,0.47,62306645 +WON 25-09 회사채(AA-이상)액티브,468820,9,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,10,20150,2,2950,17.15,3001303,35001,13053665,3001303,17.15,8574.91,22.99,22.99,60869036370,23.14,23.14,60869036370 +N2 전력인프라 Top5 ETN,Q550093,11,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,12,1326,2,123,10.22,12826224,211326,82874653,12826224,10.22,6069.40,15.48,15.48,17537678335,15.96,15.96,17537678335 +코리아써키트2우B,00781K,13,5310,5,-170,-3.10,4546,75,783699,4546,-3.10,6061.33,0.58,0.58,24098150,0.58,0.58,24098150 +신한제13호스팩,474930,14,2135,5,-10,-0.47,83113,1614,3620000,83113,-0.47,5149.50,2.30,2.30,175206665,2.27,2.27,175206665 +애머릿지,900100,15,1412,2,245,20.99,3588530,78261,42197899,3588530,20.99,4585.34,8.50,8.50,4959228395,8.32,8.32,4959228395 +히어로즈 종합채권(AA-이상)액티브,454780,16,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,17,114965,2,20,0.02,4425,103,535000,4425,0.02,4296.12,0.83,0.83,508676140,0.83,0.83,508676140 +인베니아,079950,18,815,1,188,29.98,1224445,29119,23200000,1224445,29.98,4204.97,5.28,5.28,977692578,5.17,5.17,977692578 +이엘피,063760,19,2075,5,-20,-0.95,1422071,34650,9325130,1422071,-0.95,4104.10,15.25,15.25,3489527970,18.03,18.03,3489527970 +신한 코스피 200 TR ETN,Q500085,20,9955,2,160,1.63,76,2,1000000,76,1.63,3800.00,0.01,0.01,755045,0.01,0.01,755045 +대창,012800,21,1376,2,187,15.73,22046503,588290,91140499,22046503,15.73,3747.56,24.19,24.19,30659516891,24.45,24.45,30659516891 +삼성 인버스 구리 선물 ETN(H),Q530096,22,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 +오성첨단소재,052420,23,1638,2,218,15.35,47523788,1350907,86315192,47523788,15.35,3517.92,55.06,55.06,78573708396,55.57,55.57,78573708396 +HANARO 글로벌탄소배출권선물ICE(합성),401590,24,9595,2,80,0.84,40054,1186,750000,40054,0.84,3377.23,5.34,5.34,384040415,5.34,5.34,384040415 +씨이랩,189330,25,6520,2,90,1.40,256362,7626,6092284,256362,1.40,3361.68,4.21,4.21,1786141730,4.50,4.50,1786141730 +HANARO 종합채권(AA-이상)액티브,461500,26,111325,2,145,0.13,180,6,758000,180,0.13,3000.00,0.02,0.02,20032340,0.02,0.02,20032340 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,27,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 +이브이첨단소재,131400,28,2280,2,300,15.15,8306912,309310,59589882,8306912,15.15,2685.63,13.94,13.94,19740315785,14.53,14.53,19740315785 +아톤,158430,29,5550,2,860,18.34,10871863,427237,22602474,10871863,18.34,2544.69,48.10,48.10,57628748360,45.94,45.94,57628748360 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,30,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 diff --git a/top30/20241119/top30-vir-20241119-135001.csv b/top30/20241119/top30-vir-20241119-135001.csv new file mode 100644 index 000000000000..6c4018cd6a46 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX ESG종합채권(A-이상)액티브,439860,1,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,2,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,3,13030,2,65,0.50,930,3,600000,930,0.50,9999.99,0.16,0.16,12094820,0.15,0.15,12094820 +엔에이치스팩25호,438580,4,2115,5,-25,-1.17,18825,87,3020000,18825,-1.17,9999.99,0.62,0.62,39504255,0.62,0.62,39504255 +UNICORN 포스트IPO액티브,476000,5,6110,5,-15,-0.24,5031,24,550000,5031,-0.24,9999.99,0.91,0.91,30689525,0.91,0.91,30689525 +스킨앤스킨,159910,6,787,2,167,26.94,7368874,62715,36410098,7368874,26.94,9999.99,20.24,20.24,5759333861,20.10,20.10,5759333861 +N2 레버리지 구리 선물 ETN(H),Q550069,7,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +신한 인버스 2X 구리 선물 ETN,Q500041,8,2625,5,-85,-3.14,23556,238,5000000,23556,-3.14,9897.48,0.47,0.47,62306645,0.47,0.47,62306645 +WON 25-09 회사채(AA-이상)액티브,468820,9,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,10,20250,2,3050,17.73,3040475,35001,13053665,3040475,17.73,8686.82,23.29,23.29,61659052220,23.33,23.33,61659052220 +N2 전력인프라 Top5 ETN,Q550093,11,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,12,1318,2,115,9.56,13020571,211326,82874653,13020571,9.56,6161.37,15.71,15.71,17793962518,16.29,16.29,17793962518 +코리아써키트2우B,00781K,13,5310,5,-170,-3.10,4546,75,783699,4546,-3.10,6061.33,0.58,0.58,24098150,0.58,0.58,24098150 +신한제13호스팩,474930,14,2135,5,-10,-0.47,83659,1614,3620000,83659,-0.47,5183.33,2.31,2.31,176372375,2.28,2.28,176372375 +애머릿지,900100,15,1403,2,236,20.22,3693803,78261,42197899,3693803,20.22,4719.85,8.75,8.75,5106670197,8.63,8.63,5106670197 +히어로즈 종합채권(AA-이상)액티브,454780,16,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,17,114965,2,20,0.02,4426,103,535000,4426,0.02,4297.09,0.83,0.83,508791105,0.83,0.83,508791105 +인베니아,079950,18,815,1,188,29.98,1224445,29119,23200000,1224445,29.98,4204.97,5.28,5.28,977692578,5.17,5.17,977692578 +이엘피,063760,19,2090,5,-5,-0.24,1433135,34650,9325130,1433135,-0.24,4136.03,15.37,15.37,3512546360,18.02,18.02,3512546360 +신한 코스피 200 TR ETN,Q500085,20,9955,2,160,1.63,76,2,1000000,76,1.63,3800.00,0.01,0.01,755045,0.01,0.01,755045 +대창,012800,21,1381,2,192,16.15,22187873,588290,91140499,22187873,16.15,3771.59,24.34,24.34,30854555326,24.51,24.51,30854555326 +HANARO 종합채권(AA-이상)액티브,461500,22,111340,2,160,0.14,225,6,758000,225,0.14,3750.00,0.03,0.03,25042480,0.03,0.03,25042480 +오성첨단소재,052420,23,1632,2,212,14.93,48420852,1350907,86315192,48420852,14.93,3584.32,56.10,56.10,80039633995,56.82,56.82,80039633995 +삼성 인버스 구리 선물 ETN(H),Q530096,24,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 +씨이랩,189330,25,6570,2,140,2.18,258544,7626,6092284,258544,2.18,3390.30,4.24,4.24,1800349270,4.50,4.50,1800349270 +HANARO 글로벌탄소배출권선물ICE(합성),401590,26,9595,2,80,0.84,40054,1186,750000,40054,0.84,3377.23,5.34,5.34,384040415,5.34,5.34,384040415 +아톤,158430,27,5840,2,1150,24.52,12711845,427237,22602474,12711845,24.52,2975.36,56.24,56.24,68226828630,51.69,51.69,68226828630 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,28,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 +이브이첨단소재,131400,29,2275,2,295,14.90,8333169,309310,59589882,8333169,14.90,2694.12,13.98,13.98,19800222275,14.61,14.61,19800222275 +신한 미국달러 SOFR금리 플러스 ETN,Q500084,30,10900,3,0,0.00,100,4,10000000,100,0.00,2500.00,0.00,0.00,1090010,0.00,0.00,1090010 diff --git a/top30/20241119/top30-vir-20241119-140001.csv b/top30/20241119/top30-vir-20241119-140001.csv new file mode 100644 index 000000000000..17636ae99887 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,931,3,600000,931,0.15,9999.99,0.16,0.16,12107805,0.16,0.16,12107805 +엔에이치스팩25호,438580,5,2115,5,-25,-1.17,18825,87,3020000,18825,-1.17,9999.99,0.62,0.62,39504255,0.62,0.62,39504255 +UNICORN 포스트IPO액티브,476000,6,6100,5,-25,-0.41,5034,24,550000,5034,-0.41,9999.99,0.92,0.92,30707825,0.92,0.92,30707825 +스킨앤스킨,159910,7,789,2,169,27.26,7417573,62715,36410098,7417573,27.26,9999.99,20.37,20.37,5797720535,20.18,20.18,5797720535 +N2 레버리지 구리 선물 ETN(H),Q550069,8,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +신한 인버스 2X 구리 선물 ETN,Q500041,9,2625,5,-85,-3.14,23556,238,5000000,23556,-3.14,9897.48,0.47,0.47,62306645,0.47,0.47,62306645 +WON 25-09 회사채(AA-이상)액티브,468820,10,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,11,20200,2,3000,17.44,3056024,35001,13053665,3056024,17.44,8731.25,23.41,23.41,61973051470,23.50,23.50,61973051470 +N2 전력인프라 Top5 ETN,Q550093,12,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,13,1322,2,119,9.89,13168405,211326,82874653,13168405,9.89,6231.32,15.89,15.89,17989196912,16.42,16.42,17989196912 +코리아써키트2우B,00781K,14,5310,5,-170,-3.10,4546,75,783699,4546,-3.10,6061.33,0.58,0.58,24098150,0.58,0.58,24098150 +신한제13호스팩,474930,15,2130,5,-15,-0.70,83662,1614,3620000,83662,-0.70,5183.52,2.31,2.31,176378765,2.29,2.29,176378765 +애머릿지,900100,16,1423,2,256,21.94,3795750,78261,42197899,3795750,21.94,4850.12,9.00,9.00,5251048540,8.74,8.74,5251048540 +HANARO 종합채권(AA-이상)액티브,461500,17,111340,2,160,0.14,270,6,758000,270,0.14,4500.00,0.04,0.04,30052900,0.04,0.04,30052900 +히어로즈 종합채권(AA-이상)액티브,454780,18,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,19,114965,2,20,0.02,4426,103,535000,4426,0.02,4297.09,0.83,0.83,508791105,0.83,0.83,508791105 +인베니아,079950,20,815,1,188,29.98,1225463,29119,23200000,1225463,29.98,4208.47,5.28,5.28,978522248,5.18,5.18,978522248 +이엘피,063760,21,2090,5,-5,-0.24,1435206,34650,9325130,1435206,-0.24,4142.01,15.39,15.39,3516861400,18.04,18.04,3516861400 +신한 코스피 200 TR ETN,Q500085,22,9955,2,160,1.63,76,2,1000000,76,1.63,3800.00,0.01,0.01,755045,0.01,0.01,755045 +대창,012800,23,1383,2,194,16.32,22329622,588290,91140499,22329622,16.32,3795.68,24.50,24.50,31051238894,24.63,24.63,31051238894 +오성첨단소재,052420,24,1656,2,236,16.62,49748066,1350907,86315192,49748066,16.62,3682.57,57.64,57.64,82231335049,57.53,57.53,82231335049 +삼성 인버스 구리 선물 ETN(H),Q530096,25,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 +씨이랩,189330,26,6520,2,90,1.40,262129,7626,6092284,262129,1.40,3437.31,4.30,4.30,1823572950,4.59,4.59,1823572950 +HANARO 글로벌탄소배출권선물ICE(합성),401590,27,9590,2,75,0.79,40055,1186,750000,40055,0.79,3377.32,5.34,5.34,384050005,5.34,5.34,384050005 +메리츠 인버스 2X 국채30년 ETN,Q610010,28,12315,5,-75,-0.61,200,6,1000000,200,-0.61,3333.33,0.02,0.02,2469500,0.02,0.02,2469500 +아톤,158430,29,5700,2,1010,21.54,13390082,427237,22602474,13390082,21.54,3134.11,59.24,59.24,72132161960,55.99,55.99,72132161960 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,30,4650,5,-15,-0.32,484,17,2000000,484,-0.32,2847.06,0.02,0.02,2261440,0.02,0.02,2261440 diff --git a/top30/20241119/top30-vir-20241119-141001.csv b/top30/20241119/top30-vir-20241119-141001.csv new file mode 100644 index 000000000000..939caf9a3c00 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,931,3,600000,931,0.15,9999.99,0.16,0.16,12107805,0.16,0.16,12107805 +엔에이치스팩25호,438580,5,2115,5,-25,-1.17,18825,87,3020000,18825,-1.17,9999.99,0.62,0.62,39504255,0.62,0.62,39504255 +UNICORN 포스트IPO액티브,476000,6,6100,5,-25,-0.41,5037,24,550000,5037,-0.41,9999.99,0.92,0.92,30726125,0.92,0.92,30726125 +스킨앤스킨,159910,7,792,2,172,27.74,7524234,62715,36410098,7524234,27.74,9999.99,20.67,20.67,5882261389,20.40,20.40,5882261389 +N2 레버리지 구리 선물 ETN(H),Q550069,8,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +신한 인버스 2X 구리 선물 ETN,Q500041,9,2625,5,-85,-3.14,23556,238,5000000,23556,-3.14,9897.48,0.47,0.47,62306645,0.47,0.47,62306645 +WON 25-09 회사채(AA-이상)액티브,468820,10,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,11,20150,2,2950,17.15,3073228,35001,13053665,3073228,17.15,8780.40,23.54,23.54,62318359060,23.69,23.69,62318359060 +N2 전력인프라 Top5 ETN,Q550093,12,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,13,1321,2,118,9.81,13312805,211326,82874653,13312805,9.81,6299.65,16.06,16.06,18180539341,16.61,16.61,18180539341 +코리아써키트2우B,00781K,14,5310,5,-170,-3.10,4646,75,783699,4646,-3.10,6194.67,0.59,0.59,24629150,0.59,0.59,24629150 +HANARO 종합채권(AA-이상)액티브,461500,15,111335,2,155,0.14,328,6,758000,328,0.14,5466.67,0.04,0.04,36510100,0.04,0.04,36510100 +신한제13호스팩,474930,16,2130,5,-15,-0.70,83662,1614,3620000,83662,-0.70,5183.52,2.31,2.31,176378765,2.29,2.29,176378765 +애머릿지,900100,17,1450,2,283,24.25,3957242,78261,42197899,3957242,24.25,5056.47,9.38,9.38,5483834115,8.96,8.96,5483834115 +히어로즈 종합채권(AA-이상)액티브,454780,18,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,19,114965,2,20,0.02,4426,103,535000,4426,0.02,4297.09,0.83,0.83,508791105,0.83,0.83,508791105 +인베니아,079950,20,815,1,188,29.98,1227082,29119,23200000,1227082,29.98,4214.02,5.29,5.29,979841733,5.18,5.18,979841733 +이엘피,063760,21,2090,5,-5,-0.24,1437071,34650,9325130,1437071,-0.24,4147.39,15.41,15.41,3520757870,18.06,18.06,3520757870 +대창,012800,22,1365,2,176,14.80,22599146,588290,91140499,22599146,14.80,3841.50,24.80,24.80,31421102599,25.26,25.26,31421102599 +신한 코스피 200 TR ETN,Q500085,23,9955,2,160,1.63,76,2,1000000,76,1.63,3800.00,0.01,0.01,755045,0.01,0.01,755045 +오성첨단소재,052420,24,1668,2,248,17.46,50739076,1350907,86315192,50739076,17.46,3755.93,58.78,58.78,83883572162,58.26,58.26,83883572162 +삼성 인버스 구리 선물 ETN(H),Q530096,25,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 +씨이랩,189330,26,6420,5,-10,-0.16,264892,7626,6092284,264892,-0.16,3473.54,4.35,4.35,1841315180,4.71,4.71,1841315180 +HANARO 글로벌탄소배출권선물ICE(합성),401590,27,9590,2,75,0.79,40055,1186,750000,40055,0.79,3377.32,5.34,5.34,384050005,5.34,5.34,384050005 +메리츠 인버스 2X 국채30년 ETN,Q610010,28,12315,5,-75,-0.61,200,6,1000000,200,-0.61,3333.33,0.02,0.02,2469500,0.02,0.02,2469500 +아톤,158430,29,5680,2,990,21.11,14195066,427237,22602474,14195066,21.11,3322.53,62.80,62.80,76802544250,59.82,59.82,76802544250 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,30,4620,5,-45,-0.96,551,17,2000000,551,-0.96,3241.18,0.03,0.03,2570980,0.03,0.03,2570980 diff --git a/top30/20241119/top30-vir-20241119-142001.csv b/top30/20241119/top30-vir-20241119-142001.csv new file mode 100644 index 000000000000..6e52c77f83a6 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,931,3,600000,931,0.15,9999.99,0.16,0.16,12107805,0.16,0.16,12107805 +엔에이치스팩25호,438580,5,2115,5,-25,-1.17,18825,87,3020000,18825,-1.17,9999.99,0.62,0.62,39504255,0.62,0.62,39504255 +UNICORN 포스트IPO액티브,476000,6,6105,5,-20,-0.33,5056,24,550000,5056,-0.33,9999.99,0.92,0.92,30842120,0.92,0.92,30842120 +스킨앤스킨,159910,7,785,2,165,26.61,7598401,62715,36410098,7598401,26.61,9999.99,20.87,20.87,5940559622,20.78,20.78,5940559622 +N2 레버리지 구리 선물 ETN(H),Q550069,8,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +신한 인버스 2X 구리 선물 ETN,Q500041,9,2625,5,-85,-3.14,23556,238,5000000,23556,-3.14,9897.48,0.47,0.47,62306645,0.47,0.47,62306645 +WON 25-09 회사채(AA-이상)액티브,468820,10,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,11,19990,2,2790,16.22,3091451,35001,13053665,3091451,16.22,8832.46,23.68,23.68,62683354750,24.02,24.02,62683354750 +N2 전력인프라 Top5 ETN,Q550093,12,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,13,1268,2,65,5.40,13762695,211326,82874653,13762695,5.40,6512.54,16.61,16.61,18759359483,17.85,17.85,18759359483 +HANARO 종합채권(AA-이상)액티브,461500,14,111325,2,145,0.13,373,6,758000,373,0.13,6216.67,0.05,0.05,41519725,0.05,0.05,41519725 +코리아써키트2우B,00781K,15,5310,5,-170,-3.10,4646,75,783699,4646,-3.10,6194.67,0.59,0.59,24629150,0.59,0.59,24629150 +애머릿지,900100,16,1367,2,200,17.14,4133630,78261,42197899,4133630,17.14,5281.85,9.80,9.80,5728864928,9.93,9.93,5728864928 +신한제13호스팩,474930,17,2130,5,-15,-0.70,83662,1614,3620000,83662,-0.70,5183.52,2.31,2.31,176378765,2.29,2.29,176378765 +히어로즈 종합채권(AA-이상)액티브,454780,18,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,19,114965,2,20,0.02,4426,103,535000,4426,0.02,4297.09,0.83,0.83,508791105,0.83,0.83,508791105 +인베니아,079950,20,815,1,188,29.98,1227082,29119,23200000,1227082,29.98,4214.02,5.29,5.29,979841733,5.18,5.18,979841733 +이엘피,063760,21,2070,5,-25,-1.19,1445589,34650,9325130,1445589,-1.19,4171.97,15.50,15.50,3538422665,18.33,18.33,3538422665 +오성첨단소재,052420,22,1571,2,151,10.63,53440628,1350907,86315192,53440628,10.63,3955.91,61.91,61.91,88215531675,65.06,65.06,88215531675 +대창,012800,23,1379,2,190,15.98,22857125,588290,91140499,22857125,15.98,3885.35,25.08,25.08,31773808840,25.28,25.28,31773808840 +신한 코스피 200 TR ETN,Q500085,24,9955,2,160,1.63,76,2,1000000,76,1.63,3800.00,0.01,0.01,755045,0.01,0.01,755045 +삼성 인버스 구리 선물 ETN(H),Q530096,25,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 +아톤,158430,26,5510,2,820,17.48,15094842,427237,22602474,15094842,17.48,3533.13,66.78,66.78,81827824380,65.70,65.70,81827824380 +씨이랩,189330,27,6550,2,120,1.87,265580,7626,6092284,265580,1.87,3482.56,4.36,4.36,1845765050,4.63,4.63,1845765050 +HANARO 글로벌탄소배출권선물ICE(합성),401590,28,9590,2,75,0.79,40055,1186,750000,40055,0.79,3377.32,5.34,5.34,384050005,5.34,5.34,384050005 +메리츠 인버스 2X 국채30년 ETN,Q610010,29,12315,5,-75,-0.61,200,6,1000000,200,-0.61,3333.33,0.02,0.02,2469500,0.02,0.02,2469500 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,30,4620,5,-45,-0.96,551,17,2000000,551,-0.96,3241.18,0.03,0.03,2570980,0.03,0.03,2570980 diff --git a/top30/20241119/top30-vir-20241119-143001.csv b/top30/20241119/top30-vir-20241119-143001.csv new file mode 100644 index 000000000000..6d55a5d4d192 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,931,3,600000,931,0.15,9999.99,0.16,0.16,12107805,0.16,0.16,12107805 +엔에이치스팩25호,438580,5,2115,5,-25,-1.17,18825,87,3020000,18825,-1.17,9999.99,0.62,0.62,39504255,0.62,0.62,39504255 +UNICORN 포스트IPO액티브,476000,6,6105,5,-20,-0.33,5056,24,550000,5056,-0.33,9999.99,0.92,0.92,30842120,0.92,0.92,30842120 +스킨앤스킨,159910,7,796,2,176,28.39,7711828,62715,36410098,7711828,28.39,9999.99,21.18,21.18,6029948614,20.81,20.81,6029948614 +N2 레버리지 구리 선물 ETN(H),Q550069,8,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +신한 인버스 2X 구리 선물 ETN,Q500041,9,2645,5,-65,-2.40,23557,238,5000000,23557,-2.40,9897.90,0.47,0.47,62309290,0.47,0.47,62309290 +WON 25-09 회사채(AA-이상)액티브,468820,10,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,11,20450,2,3250,18.90,3130258,35001,13053665,3130258,18.90,8943.34,23.98,23.98,63468656360,23.78,23.78,63468656360 +N2 전력인프라 Top5 ETN,Q550093,12,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +HANARO 종합채권(AA-이상)액티브,461500,13,111340,2,160,0.14,418,6,758000,418,0.14,6966.67,0.06,0.06,46529815,0.06,0.06,46529815 +화일약품,061250,14,1258,2,55,4.57,13953289,211326,82874653,13953289,4.57,6602.73,16.84,16.84,19000385560,18.22,18.22,19000385560 +코리아써키트2우B,00781K,15,5310,5,-170,-3.10,4646,75,783699,4646,-3.10,6194.67,0.59,0.59,24629150,0.59,0.59,24629150 +애머릿지,900100,16,1324,2,157,13.45,4241702,78261,42197899,4241702,13.45,5419.94,10.05,10.05,5873859467,10.51,10.51,5873859467 +신한제13호스팩,474930,17,2130,5,-15,-0.70,83662,1614,3620000,83662,-0.70,5183.52,2.31,2.31,176378765,2.29,2.29,176378765 +히어로즈 종합채권(AA-이상)액티브,454780,18,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,19,114965,2,20,0.02,4426,103,535000,4426,0.02,4297.09,0.83,0.83,508791105,0.83,0.83,508791105 +하나 레버리지 콩 선물 ETN(H),Q700013,20,19005,2,450,2.43,507,12,1000000,507,2.43,4225.00,0.05,0.05,9636085,0.05,0.05,9636085 +인베니아,079950,21,815,1,188,29.98,1227082,29119,23200000,1227082,29.98,4214.02,5.29,5.29,979841733,5.18,5.18,979841733 +이엘피,063760,22,2065,5,-30,-1.43,1448252,34650,9325130,1448252,-1.43,4179.66,15.53,15.53,3543922535,18.40,18.40,3543922535 +오성첨단소재,052420,23,1521,2,101,7.11,55876584,1350907,86315192,55876584,7.11,4136.23,64.74,64.74,91986401162,70.07,70.07,91986401162 +대창,012800,24,1344,2,155,13.04,23121320,588290,91140499,23121320,13.04,3930.26,25.37,25.37,32132922872,26.23,26.23,32132922872 +신한 코스피 200 TR ETN,Q500085,25,9955,2,160,1.63,76,2,1000000,76,1.63,3800.00,0.01,0.01,755045,0.01,0.01,755045 +아톤,158430,26,5780,2,1090,23.24,16031942,427237,22602474,16031942,23.24,3752.47,70.93,70.93,87127431670,66.69,66.69,87127431670 +삼성 인버스 구리 선물 ETN(H),Q530096,27,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 +씨이랩,189330,28,6520,2,90,1.40,265799,7626,6092284,265799,1.40,3485.43,4.36,4.36,1847181020,4.65,4.65,1847181020 +HANARO 글로벌탄소배출권선물ICE(합성),401590,29,9570,2,55,0.58,40100,1186,750000,40100,0.58,3381.11,5.35,5.35,384480865,5.36,5.36,384480865 +메리츠 인버스 2X 국채30년 ETN,Q610010,30,12290,5,-100,-0.81,201,6,1000000,201,-0.81,3350.00,0.02,0.02,2481790,0.02,0.02,2481790 diff --git a/top30/20241119/top30-vir-20241119-144001.csv b/top30/20241119/top30-vir-20241119-144001.csv new file mode 100644 index 000000000000..64c7f235adfe --- /dev/null +++ b/top30/20241119/top30-vir-20241119-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,931,3,600000,931,0.15,9999.99,0.16,0.16,12107805,0.16,0.16,12107805 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,18826,87,3020000,18826,-1.40,9999.99,0.62,0.62,39506365,0.62,0.62,39506365 +UNICORN 포스트IPO액티브,476000,6,6105,5,-20,-0.33,5056,24,550000,5056,-0.33,9999.99,0.92,0.92,30842120,0.92,0.92,30842120 +스킨앤스킨,159910,7,805,2,185,29.84,8041800,62715,36410098,8041800,29.84,9999.99,22.09,22.09,6294522644,21.48,21.48,6294522644 +N2 레버리지 구리 선물 ETN(H),Q550069,8,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +신한 인버스 2X 구리 선물 ETN,Q500041,9,2645,5,-65,-2.40,23557,238,5000000,23557,-2.40,9897.90,0.47,0.47,62309290,0.47,0.47,62309290 +WON 25-09 회사채(AA-이상)액티브,468820,10,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,11,20050,2,2850,16.57,3155161,35001,13053665,3155161,16.57,9014.49,24.17,24.17,63972738710,24.44,24.44,63972738710 +HANARO 종합채권(AA-이상)액티브,461500,12,111310,2,130,0.12,463,6,758000,463,0.12,7716.67,0.06,0.06,51539740,0.06,0.06,51539740 +N2 전력인프라 Top5 ETN,Q550093,13,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,14,1253,2,50,4.16,14088691,211326,82874653,14088691,4.16,6666.80,17.00,17.00,19170318131,18.46,18.46,19170318131 +코리아써키트2우B,00781K,15,5310,5,-170,-3.10,4646,75,783699,4646,-3.10,6194.67,0.59,0.59,24629150,0.59,0.59,24629150 +애머릿지,900100,16,1310,2,143,12.25,4344328,78261,42197899,4344328,12.25,5551.08,10.30,10.30,6007681920,10.87,10.87,6007681920 +메리츠 대표 농산물 선물 ETN(H),Q610034,17,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,18,2130,5,-15,-0.70,83902,1614,3620000,83902,-0.70,5198.39,2.32,2.32,176889965,2.29,2.29,176889965 +히어로즈 종합채권(AA-이상)액티브,454780,19,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,20,114965,2,20,0.02,4426,103,535000,4426,0.02,4297.09,0.83,0.83,508791105,0.83,0.83,508791105 +오성첨단소재,052420,21,1515,2,95,6.69,57121328,1350907,86315192,57121328,6.69,4228.37,66.18,66.18,93887244185,71.80,71.80,93887244185 +하나 레버리지 콩 선물 ETN(H),Q700013,22,19005,2,450,2.43,507,12,1000000,507,2.43,4225.00,0.05,0.05,9636085,0.05,0.05,9636085 +인베니아,079950,23,815,1,188,29.98,1227182,29119,23200000,1227182,29.98,4214.37,5.29,5.29,979923233,5.18,5.18,979923233 +이엘피,063760,24,2055,5,-40,-1.91,1458137,34650,9325130,1458137,-1.91,4208.19,15.64,15.64,3564217690,18.60,18.60,3564217690 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,25,4620,5,-45,-0.96,701,17,2000000,701,-0.96,4123.53,0.04,0.04,3263980,0.04,0.04,3263980 +대창,012800,26,1350,2,161,13.54,23461415,588290,91140499,23461415,13.54,3988.07,25.74,25.74,32590038215,26.49,26.49,32590038215 +아톤,158430,27,5650,2,960,20.47,16695971,427237,22602474,16695971,20.47,3907.89,73.87,73.87,90911795910,71.19,71.19,90911795910 +신한 코스피 200 TR ETN,Q500085,28,9955,2,160,1.63,76,2,1000000,76,1.63,3800.00,0.01,0.01,755045,0.01,0.01,755045 +삼성 인버스 구리 선물 ETN(H),Q530096,29,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 +씨이랩,189330,30,6460,2,30,0.47,266591,7626,6092284,266591,0.47,3495.82,4.38,4.38,1852300000,4.71,4.71,1852300000 diff --git a/top30/20241119/top30-vir-20241119-145001.csv b/top30/20241119/top30-vir-20241119-145001.csv new file mode 100644 index 000000000000..1d36b302eb0d --- /dev/null +++ b/top30/20241119/top30-vir-20241119-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,18826,87,3020000,18826,-1.40,9999.99,0.62,0.62,39506365,0.62,0.62,39506365 +UNICORN 포스트IPO액티브,476000,6,6105,5,-20,-0.33,5056,24,550000,5056,-0.33,9999.99,0.92,0.92,30842120,0.92,0.92,30842120 +스킨앤스킨,159910,7,783,2,163,26.29,8556624,62715,36410098,8556624,26.29,9999.99,23.50,23.50,6705902516,23.52,23.52,6705902516 +N2 레버리지 구리 선물 ETN(H),Q550069,8,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +신한 인버스 2X 구리 선물 ETN,Q500041,9,2645,5,-65,-2.40,23557,238,5000000,23557,-2.40,9897.90,0.47,0.47,62309290,0.47,0.47,62309290 +WON 25-09 회사채(AA-이상)액티브,468820,10,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,11,20050,2,2850,16.57,3177716,35001,13053665,3177716,16.57,9078.93,24.34,24.34,64425035880,24.62,24.62,64425035880 +HANARO 종합채권(AA-이상)액티브,461500,12,111305,2,125,0.11,508,6,758000,508,0.11,8466.67,0.07,0.07,56548540,0.07,0.07,56548540 +N2 전력인프라 Top5 ETN,Q550093,13,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,14,1270,2,67,5.57,14261062,211326,82874653,14261062,5.57,6748.37,17.21,17.21,19387397887,18.42,18.42,19387397887 +코리아써키트2우B,00781K,15,5310,5,-170,-3.10,4646,75,783699,4646,-3.10,6194.67,0.59,0.59,24629150,0.59,0.59,24629150 +애머릿지,900100,16,1298,2,131,11.23,4436789,78261,42197899,4436789,11.23,5669.22,10.51,10.51,6127659762,11.19,11.19,6127659762 +가온그룹,078890,17,3785,2,550,17.00,1638100,29657,17410157,1638100,17.00,5523.49,9.41,9.41,6332961000,9.61,9.61,6332961000 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,19,2130,5,-15,-0.70,83902,1614,3620000,83902,-0.70,5198.39,2.32,2.32,176889965,2.29,2.29,176889965 +히어로즈 종합채권(AA-이상)액티브,454780,20,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +오성첨단소재,052420,21,1517,2,97,6.83,58364258,1350907,86315192,58364258,6.83,4320.38,67.62,67.62,95768435030,73.14,73.14,95768435030 +PLUS 단기채권액티브,278620,22,114965,2,20,0.02,4426,103,535000,4426,0.02,4297.09,0.83,0.83,508791105,0.83,0.83,508791105 +하나 레버리지 콩 선물 ETN(H),Q700013,23,19005,2,450,2.43,507,12,1000000,507,2.43,4225.00,0.05,0.05,9636085,0.05,0.05,9636085 +이엘피,063760,24,2095,3,0,0.00,1462343,34650,9325130,1462343,0.00,4220.33,15.68,15.68,3572959890,18.29,18.29,3572959890 +인베니아,079950,25,815,1,188,29.98,1227197,29119,23200000,1227197,29.98,4214.42,5.29,5.29,979935458,5.18,5.18,979935458 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,26,4620,5,-45,-0.96,701,17,2000000,701,-0.96,4123.53,0.04,0.04,3263980,0.04,0.04,3263980 +대창,012800,27,1329,2,140,11.77,23981954,588290,91140499,23981954,11.77,4076.55,26.31,26.31,33283590815,27.48,27.48,33283590815 +아톤,158430,28,5550,2,860,18.34,17190903,427237,22602474,17190903,18.34,4023.74,76.06,76.06,93662234400,74.66,74.66,93662234400 +신한 코스피 200 TR ETN,Q500085,29,9955,2,160,1.63,76,2,1000000,76,1.63,3800.00,0.01,0.01,755045,0.01,0.01,755045 +삼성 인버스 구리 선물 ETN(H),Q530096,30,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 diff --git a/top30/20241119/top30-vir-20241119-150001.csv b/top30/20241119/top30-vir-20241119-150001.csv new file mode 100644 index 000000000000..53b2c61855ac --- /dev/null +++ b/top30/20241119/top30-vir-20241119-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,18851,87,3020000,18851,-1.40,9999.99,0.62,0.62,39559120,0.62,0.62,39559120 +UNICORN 포스트IPO액티브,476000,6,6105,5,-20,-0.33,5056,24,550000,5056,-0.33,9999.99,0.92,0.92,30842120,0.92,0.92,30842120 +스킨앤스킨,159910,7,804,2,184,29.68,8796876,62715,36410098,8796876,29.68,9999.99,24.16,24.16,6898355233,23.57,23.57,6898355233 +N2 레버리지 구리 선물 ETN(H),Q550069,8,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +신한 인버스 2X 구리 선물 ETN,Q500041,9,2635,5,-75,-2.77,23559,238,5000000,23559,-2.77,9898.74,0.47,0.47,62314565,0.47,0.47,62314565 +WON 25-09 회사채(AA-이상)액티브,468820,10,53640,2,10,0.02,1119,12,1968000,1119,0.02,9325.00,0.06,0.06,60028745,0.06,0.06,60028745 +로보티즈,108490,11,20300,2,3100,18.02,3230539,35001,13053665,3230539,18.02,9229.85,24.75,24.75,65499093080,24.72,24.72,65499093080 +HANARO 종합채권(AA-이상)액티브,461500,12,111305,2,125,0.11,553,6,758000,553,0.11,9216.67,0.07,0.07,61557320,0.07,0.07,61557320 +가온그룹,078890,13,4030,2,795,24.57,2394647,29657,17410157,2394647,24.57,8074.48,13.75,13.75,9299942435,13.25,13.25,9299942435 +N2 전력인프라 Top5 ETN,Q550093,14,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,15,1252,2,49,4.07,14384892,211326,82874653,14384892,4.07,6806.97,17.36,17.36,19542457658,18.83,18.83,19542457658 +코리아써키트2우B,00781K,16,5310,5,-170,-3.10,4651,75,783699,4651,-3.10,6201.33,0.59,0.59,24655700,0.59,0.59,24655700 +애머릿지,900100,17,1259,2,92,7.88,4539915,78261,42197899,4539915,7.88,5800.99,10.76,10.76,6258269243,11.78,11.78,6258269243 +메리츠 대표 농산물 선물 ETN(H),Q610034,18,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,19,2140,5,-5,-0.23,83903,1614,3620000,83903,-0.23,5198.45,2.32,2.32,176892105,2.28,2.28,176892105 +히어로즈 종합채권(AA-이상)액티브,454780,20,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +오성첨단소재,052420,21,1498,2,78,5.49,59410655,1350907,86315192,59410655,5.49,4397.83,68.83,68.83,97332598774,75.28,75.28,97332598774 +PLUS 단기채권액티브,278620,22,114965,2,20,0.02,4426,103,535000,4426,0.02,4297.09,0.83,0.83,508791105,0.83,0.83,508791105 +이엘피,063760,23,2115,2,20,0.95,1470687,34650,9325130,1470687,0.95,4244.41,15.77,15.77,3590534750,18.21,18.21,3590534750 +하나 레버리지 콩 선물 ETN(H),Q700013,24,19005,2,450,2.43,507,12,1000000,507,2.43,4225.00,0.05,0.05,9636085,0.05,0.05,9636085 +인베니아,079950,25,815,1,188,29.98,1227207,29119,23200000,1227207,29.98,4214.45,5.29,5.29,979943608,5.18,5.18,979943608 +아톤,158430,26,5660,2,970,20.68,17942906,427237,22602474,17942906,20.68,4199.75,79.38,79.38,97918372770,76.54,76.54,97918372770 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,27,4620,5,-45,-0.96,701,17,2000000,701,-0.96,4123.53,0.04,0.04,3263980,0.04,0.04,3263980 +대창,012800,28,1316,2,127,10.68,24116568,588290,91140499,24116568,10.68,4099.44,26.46,26.46,33462446947,27.90,27.90,33462446947 +신한 코스피 200 TR ETN,Q500085,29,9955,2,160,1.63,76,2,1000000,76,1.63,3800.00,0.01,0.01,755045,0.01,0.01,755045 +삼성 인버스 구리 선물 ETN(H),Q530096,30,10400,5,-140,-1.33,2506,70,1000000,2506,-1.33,3580.00,0.25,0.25,26198515,0.25,0.25,26198515 diff --git a/top30/20241119/top30-vir-20241119-151001.csv b/top30/20241119/top30-vir-20241119-151001.csv new file mode 100644 index 000000000000..4d9e39872234 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2115,5,-25,-1.17,18880,87,3020000,18880,-1.17,9999.99,0.63,0.63,39620315,0.62,0.62,39620315 +UNICORN 포스트IPO액티브,476000,6,6105,5,-20,-0.33,5056,24,550000,5056,-0.33,9999.99,0.92,0.92,30842120,0.92,0.92,30842120 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,737,2,117,18.87,9362825,62715,36410098,9362825,18.87,9999.99,25.71,25.71,7333590106,27.33,27.33,7333590106 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +HANARO 종합채권(AA-이상)액티브,461500,10,111305,2,125,0.11,598,6,758000,598,0.11,9966.67,0.08,0.08,66565835,0.08,0.08,66565835 +신한 인버스 2X 구리 선물 ETN,Q500041,11,2635,5,-75,-2.77,23559,238,5000000,23559,-2.77,9898.74,0.47,0.47,62314565,0.47,0.47,62314565 +WON 25-09 회사채(AA-이상)액티브,468820,12,53640,2,10,0.02,1179,12,1968000,1179,0.02,9825.00,0.06,0.06,63247145,0.06,0.06,63247145 +가온그룹,078890,13,3770,2,535,16.54,2787927,29657,17410157,2787927,16.54,9400.57,16.01,16.01,10840482095,16.52,16.52,10840482095 +로보티즈,108490,14,20350,2,3150,18.31,3258269,35001,13053665,3258269,18.31,9309.07,24.96,24.96,66062604080,24.87,24.87,66062604080 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1253,2,50,4.16,14525491,211326,82874653,14525491,4.16,6873.50,17.53,17.53,19718021156,18.99,18.99,19718021156 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4651,75,783699,4651,-3.10,6201.33,0.59,0.59,24655700,0.59,0.59,24655700 +애머릿지,900100,18,1255,2,88,7.54,4567392,78261,42197899,4567392,7.54,5836.10,10.82,10.82,6292945677,11.88,11.88,6292945677 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5321,92,720000,5321,0.40,5783.70,0.74,0.74,59730970,0.74,0.74,59730970 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2130,5,-15,-0.70,83912,1614,3620000,83912,-0.70,5199.01,2.32,2.32,176911275,2.29,2.29,176911275 +아톤,158430,22,6090,1,1400,29.85,20032772,427237,22602474,20032772,29.85,4688.91,88.63,88.63,110355477420,80.17,80.17,110355477420 +오성첨단소재,052420,23,1500,2,80,5.63,60075548,1350907,86315192,60075548,5.63,4447.05,69.60,69.60,98328374588,75.95,75.95,98328374588 +히어로즈 종합채권(AA-이상)액티브,454780,24,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,25,114965,2,20,0.02,4426,103,535000,4426,0.02,4297.09,0.83,0.83,508791105,0.83,0.83,508791105 +이엘피,063760,26,2100,2,5,0.24,1478658,34650,9325130,1478658,0.24,4267.41,15.86,15.86,3607384030,18.42,18.42,3607384030 +하나 레버리지 콩 선물 ETN(H),Q700013,27,19020,2,465,2.51,512,12,1000000,512,2.51,4266.67,0.05,0.05,9731185,0.05,0.05,9731185 +인베니아,079950,28,815,1,188,29.98,1227227,29119,23200000,1227227,29.98,4214.52,5.29,5.29,979959908,5.18,5.18,979959908 +대창,012800,29,1338,2,149,12.53,24333716,588290,91140499,24333716,12.53,4136.35,26.70,26.70,33752507765,27.68,27.68,33752507765 +N2 S&P500 VIX S/T 선물 ETN D,Q550081,30,4635,5,-30,-0.64,703,17,2000000,703,-0.64,4135.29,0.04,0.04,3273210,0.04,0.04,3273210 diff --git a/top30/20241119/top30-vir-20241119-152001.csv b/top30/20241119/top30-vir-20241119-152001.csv new file mode 100644 index 000000000000..1a7df90d19e5 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2115,5,-25,-1.17,18880,87,3020000,18880,-1.17,9999.99,0.63,0.63,39620315,0.62,0.62,39620315 +UNICORN 포스트IPO액티브,476000,6,6105,5,-20,-0.33,5056,24,550000,5056,-0.33,9999.99,0.92,0.92,30842120,0.92,0.92,30842120 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,730,2,110,17.74,10266556,62715,36410098,10266556,17.74,9999.99,28.20,28.20,8026871719,30.20,30.20,8026871719 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +가온그룹,078890,10,3565,2,330,10.20,3134370,29657,17410157,3134370,10.20,9999.99,18.00,18.00,12104876045,19.50,19.50,12104876045 +HANARO 종합채권(AA-이상)액티브,461500,11,111310,2,130,0.12,622,6,758000,622,0.12,9999.99,0.08,0.08,69237140,0.08,0.08,69237140 +신한 인버스 2X 구리 선물 ETN,Q500041,12,2625,5,-85,-3.14,24067,238,5000000,24067,-3.14,9999.99,0.48,0.48,63648065,0.48,0.48,63648065 +WON 25-09 회사채(AA-이상)액티브,468820,13,53640,2,10,0.02,1179,12,1968000,1179,0.02,9825.00,0.06,0.06,63247145,0.06,0.06,63247145 +로보티즈,108490,14,20300,2,3100,18.02,3305341,35001,13053665,3305341,18.02,9443.56,25.32,25.32,67017393480,25.29,25.29,67017393480 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1256,2,53,4.41,14610630,211326,82874653,14610630,4.41,6913.79,17.63,17.63,19824756036,19.05,19.05,19824756036 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4651,75,783699,4651,-3.10,6201.33,0.59,0.59,24655700,0.59,0.59,24655700 +애머릿지,900100,18,1264,2,97,8.31,4614695,78261,42197899,4614695,8.31,5896.54,10.94,10.94,6352615662,11.91,11.91,6352615662 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5340,92,720000,5340,0.40,5804.35,0.74,0.74,59944625,0.74,0.74,59944625 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2135,5,-10,-0.47,83913,1614,3620000,83913,-0.47,5199.07,2.32,2.32,176913410,2.29,2.29,176913410 +KOSEF 미국ETF산업STOXX,426330,22,14850,2,140,0.95,4388,87,200000,4388,0.95,5043.68,2.19,2.19,65143945,2.19,2.19,65143945 +아톤,158430,23,6090,1,1400,29.85,20117982,427237,22602474,20117982,29.85,4708.86,89.01,89.01,110874406320,80.55,80.55,110874406320 +오성첨단소재,052420,24,1503,2,83,5.85,60715347,1350907,86315192,60715347,5.85,4494.41,70.34,70.34,99290061768,76.53,76.53,99290061768 +히어로즈 종합채권(AA-이상)액티브,454780,25,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,26,114965,2,20,0.02,4427,103,535000,4427,0.02,4298.06,0.83,0.83,508906070,0.83,0.83,508906070 +이엘피,063760,27,2080,5,-15,-0.72,1484962,34650,9325130,1484962,-0.72,4285.60,15.92,15.92,3620466905,18.67,18.67,3620466905 +하나 레버리지 콩 선물 ETN(H),Q700013,28,19020,2,465,2.51,512,12,1000000,512,2.51,4266.67,0.05,0.05,9731185,0.05,0.05,9731185 +인베니아,079950,29,815,1,188,29.98,1227327,29119,23200000,1227327,29.98,4214.87,5.29,5.29,980041408,5.18,5.18,980041408 +대창,012800,30,1334,2,145,12.20,24547976,588290,91140499,24547976,12.20,4172.77,26.93,26.93,34037001776,28.00,28.00,34037001776 diff --git a/top30/20241119/top30-vir-20241119-153001.csv b/top30/20241119/top30-vir-20241119-153001.csv new file mode 100644 index 000000000000..1a7df90d19e5 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2115,5,-25,-1.17,18880,87,3020000,18880,-1.17,9999.99,0.63,0.63,39620315,0.62,0.62,39620315 +UNICORN 포스트IPO액티브,476000,6,6105,5,-20,-0.33,5056,24,550000,5056,-0.33,9999.99,0.92,0.92,30842120,0.92,0.92,30842120 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,730,2,110,17.74,10266556,62715,36410098,10266556,17.74,9999.99,28.20,28.20,8026871719,30.20,30.20,8026871719 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +가온그룹,078890,10,3565,2,330,10.20,3134370,29657,17410157,3134370,10.20,9999.99,18.00,18.00,12104876045,19.50,19.50,12104876045 +HANARO 종합채권(AA-이상)액티브,461500,11,111310,2,130,0.12,622,6,758000,622,0.12,9999.99,0.08,0.08,69237140,0.08,0.08,69237140 +신한 인버스 2X 구리 선물 ETN,Q500041,12,2625,5,-85,-3.14,24067,238,5000000,24067,-3.14,9999.99,0.48,0.48,63648065,0.48,0.48,63648065 +WON 25-09 회사채(AA-이상)액티브,468820,13,53640,2,10,0.02,1179,12,1968000,1179,0.02,9825.00,0.06,0.06,63247145,0.06,0.06,63247145 +로보티즈,108490,14,20300,2,3100,18.02,3305341,35001,13053665,3305341,18.02,9443.56,25.32,25.32,67017393480,25.29,25.29,67017393480 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1256,2,53,4.41,14610630,211326,82874653,14610630,4.41,6913.79,17.63,17.63,19824756036,19.05,19.05,19824756036 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4651,75,783699,4651,-3.10,6201.33,0.59,0.59,24655700,0.59,0.59,24655700 +애머릿지,900100,18,1264,2,97,8.31,4614695,78261,42197899,4614695,8.31,5896.54,10.94,10.94,6352615662,11.91,11.91,6352615662 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5340,92,720000,5340,0.40,5804.35,0.74,0.74,59944625,0.74,0.74,59944625 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2135,5,-10,-0.47,83913,1614,3620000,83913,-0.47,5199.07,2.32,2.32,176913410,2.29,2.29,176913410 +KOSEF 미국ETF산업STOXX,426330,22,14850,2,140,0.95,4388,87,200000,4388,0.95,5043.68,2.19,2.19,65143945,2.19,2.19,65143945 +아톤,158430,23,6090,1,1400,29.85,20117982,427237,22602474,20117982,29.85,4708.86,89.01,89.01,110874406320,80.55,80.55,110874406320 +오성첨단소재,052420,24,1503,2,83,5.85,60715347,1350907,86315192,60715347,5.85,4494.41,70.34,70.34,99290061768,76.53,76.53,99290061768 +히어로즈 종합채권(AA-이상)액티브,454780,25,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,26,114965,2,20,0.02,4427,103,535000,4427,0.02,4298.06,0.83,0.83,508906070,0.83,0.83,508906070 +이엘피,063760,27,2080,5,-15,-0.72,1484962,34650,9325130,1484962,-0.72,4285.60,15.92,15.92,3620466905,18.67,18.67,3620466905 +하나 레버리지 콩 선물 ETN(H),Q700013,28,19020,2,465,2.51,512,12,1000000,512,2.51,4266.67,0.05,0.05,9731185,0.05,0.05,9731185 +인베니아,079950,29,815,1,188,29.98,1227327,29119,23200000,1227327,29.98,4214.87,5.29,5.29,980041408,5.18,5.18,980041408 +대창,012800,30,1334,2,145,12.20,24547976,588290,91140499,24547976,12.20,4172.77,26.93,26.93,34037001776,28.00,28.00,34037001776 diff --git a/top30/20241119/top30-vir-20241119-154001.csv b/top30/20241119/top30-vir-20241119-154001.csv new file mode 100644 index 000000000000..3592a63d9f24 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,19168,87,3020000,19168,-1.40,9999.99,0.63,0.63,40227995,0.63,0.63,40227995 +UNICORN 포스트IPO액티브,476000,6,6130,2,5,0.08,5057,24,550000,5057,0.08,9999.99,0.92,0.92,30848250,0.91,0.91,30848250 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,710,2,90,14.52,10373950,62715,36410098,10373950,14.52,9999.99,28.49,28.49,8103121459,31.35,31.35,8103121459 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +가온그룹,078890,10,3565,2,330,10.20,3184364,29657,17410157,3184364,10.20,9999.99,18.29,18.29,12283104655,19.79,19.79,12283104655 +HANARO 종합채권(AA-이상)액티브,461500,11,111310,2,130,0.12,622,6,758000,622,0.12,9999.99,0.08,0.08,69237140,0.08,0.08,69237140 +신한 인버스 2X 구리 선물 ETN,Q500041,12,2625,5,-85,-3.14,24167,238,5000000,24167,-3.14,9999.99,0.48,0.48,63910565,0.49,0.49,63910565 +WON 25-09 회사채(AA-이상)액티브,468820,13,53640,2,10,0.02,1180,12,1968000,1180,0.02,9833.33,0.06,0.06,63300785,0.06,0.06,63300785 +로보티즈,108490,14,20250,2,3050,17.73,3332737,35001,13053665,3332737,17.73,9521.83,25.53,25.53,67572162480,25.56,25.56,67572162480 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1262,2,59,4.90,14672771,211326,82874653,14672771,4.90,6943.19,17.70,17.70,19903177978,19.03,19.03,19903177978 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4661,75,783699,4661,-3.10,6214.67,0.59,0.59,24708800,0.59,0.59,24708800 +애머릿지,900100,18,1272,2,105,9.00,4631589,78261,42197899,4631589,9.00,5918.13,10.98,10.98,6374104830,11.88,11.88,6374104830 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5340,92,720000,5340,0.40,5804.35,0.74,0.74,59944625,0.74,0.74,59944625 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2135,5,-10,-0.47,83913,1614,3620000,83913,-0.47,5199.07,2.32,2.32,176913410,2.29,2.29,176913410 +KOSEF 미국ETF산업STOXX,426330,22,14850,2,140,0.95,4388,87,200000,4388,0.95,5043.68,2.19,2.19,65143945,2.19,2.19,65143945 +아톤,158430,23,6090,1,1400,29.85,20138925,427237,22602474,20138925,29.85,4713.76,89.10,89.10,111001949190,80.64,80.64,111001949190 +하나 레버리지 콩 선물 ETN(H),Q700013,24,19090,2,535,2.88,552,12,1000000,552,2.88,4600.00,0.06,0.06,10494785,0.05,0.05,10494785 +오성첨단소재,052420,25,1503,2,83,5.85,60965593,1350907,86315192,60965593,5.85,4512.94,70.63,70.63,99666181506,76.82,76.82,99666181506 +히어로즈 종합채권(AA-이상)액티브,454780,26,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,27,114965,2,20,0.02,4427,103,535000,4427,0.02,4298.06,0.83,0.83,508906070,0.83,0.83,508906070 +이엘피,063760,28,2070,5,-25,-1.19,1487716,34650,9325130,1487716,-1.19,4293.55,15.95,15.95,3626167685,18.79,18.79,3626167685 +인베니아,079950,29,815,1,188,29.98,1227332,29119,23200000,1227332,29.98,4214.88,5.29,5.29,980045483,5.18,5.18,980045483 +대창,012800,30,1314,2,125,10.51,24698328,588290,91140499,24698328,10.51,4198.33,27.10,27.10,34234564304,28.59,28.59,34234564304 diff --git a/top30/20241119/top30-vir-20241119-155001.csv b/top30/20241119/top30-vir-20241119-155001.csv new file mode 100644 index 000000000000..c230b82e737c --- /dev/null +++ b/top30/20241119/top30-vir-20241119-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,19168,87,3020000,19168,-1.40,9999.99,0.63,0.63,40227995,0.63,0.63,40227995 +UNICORN 포스트IPO액티브,476000,6,6130,2,5,0.08,5057,24,550000,5057,0.08,9999.99,0.92,0.92,30848250,0.91,0.91,30848250 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,710,2,90,14.52,10375589,62715,36410098,10375589,14.52,9999.99,28.50,28.50,8104285149,31.35,31.35,8104285149 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +가온그룹,078890,10,3565,2,330,10.20,3186162,29657,17410157,3186162,10.20,9999.99,18.30,18.30,12289514525,19.80,19.80,12289514525 +HANARO 종합채권(AA-이상)액티브,461500,11,111310,2,130,0.12,622,6,758000,622,0.12,9999.99,0.08,0.08,69237140,0.08,0.08,69237140 +신한 인버스 2X 구리 선물 ETN,Q500041,12,2625,5,-85,-3.14,24167,238,5000000,24167,-3.14,9999.99,0.48,0.48,63910565,0.49,0.49,63910565 +WON 25-09 회사채(AA-이상)액티브,468820,13,53640,2,10,0.02,1180,12,1968000,1180,0.02,9833.33,0.06,0.06,63300785,0.06,0.06,63300785 +로보티즈,108490,14,20250,2,3050,17.73,3334054,35001,13053665,3334054,17.73,9525.60,25.54,25.54,67598831730,25.57,25.57,67598831730 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1262,2,59,4.90,14674466,211326,82874653,14674466,4.90,6944.00,17.71,17.71,19905317068,19.03,19.03,19905317068 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4661,75,783699,4661,-3.10,6214.67,0.59,0.59,24708800,0.59,0.59,24708800 +애머릿지,900100,18,1272,2,105,9.00,4632589,78261,42197899,4632589,9.00,5919.41,10.98,10.98,6375376830,11.88,11.88,6375376830 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5340,92,720000,5340,0.40,5804.35,0.74,0.74,59944625,0.74,0.74,59944625 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2135,5,-10,-0.47,83913,1614,3620000,83913,-0.47,5199.07,2.32,2.32,176913410,2.29,2.29,176913410 +KOSEF 미국ETF산업STOXX,426330,22,14850,2,140,0.95,4388,87,200000,4388,0.95,5043.68,2.19,2.19,65143945,2.19,2.19,65143945 +아톤,158430,23,6090,1,1400,29.85,20140715,427237,22602474,20140715,29.85,4714.18,89.11,89.11,111012850290,80.65,80.65,111012850290 +하나 레버리지 콩 선물 ETN(H),Q700013,24,19090,2,535,2.88,552,12,1000000,552,2.88,4600.00,0.06,0.06,10494785,0.05,0.05,10494785 +오성첨단소재,052420,25,1503,2,83,5.85,60984321,1350907,86315192,60984321,5.85,4514.32,70.65,70.65,99694329690,76.85,76.85,99694329690 +히어로즈 종합채권(AA-이상)액티브,454780,26,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,27,114965,2,20,0.02,4427,103,535000,4427,0.02,4298.06,0.83,0.83,508906070,0.83,0.83,508906070 +이엘피,063760,28,2070,5,-25,-1.19,1488479,34650,9325130,1488479,-1.19,4295.75,15.96,15.96,3627747095,18.79,18.79,3627747095 +인베니아,079950,29,815,1,188,29.98,1227332,29119,23200000,1227332,29.98,4214.88,5.29,5.29,980045483,5.18,5.18,980045483 +대창,012800,30,1314,2,125,10.51,24702824,588290,91140499,24702824,10.51,4199.09,27.10,27.10,34240472048,28.59,28.59,34240472048 diff --git a/top30/20241119/top30-vir-20241119-160001.csv b/top30/20241119/top30-vir-20241119-160001.csv new file mode 100644 index 000000000000..f3620dcc258f --- /dev/null +++ b/top30/20241119/top30-vir-20241119-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,19168,87,3020000,19168,-1.40,9999.99,0.63,0.63,40227995,0.63,0.63,40227995 +UNICORN 포스트IPO액티브,476000,6,6130,2,5,0.08,5057,24,550000,5057,0.08,9999.99,0.92,0.92,30848250,0.91,0.91,30848250 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,710,2,90,14.52,10375593,62715,36410098,10375593,14.52,9999.99,28.50,28.50,8104287989,31.35,31.35,8104287989 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +가온그룹,078890,10,3565,2,330,10.20,3186364,29657,17410157,3186364,10.20,9999.99,18.30,18.30,12290234655,19.80,19.80,12290234655 +HANARO 종합채권(AA-이상)액티브,461500,11,111310,2,130,0.12,622,6,758000,622,0.12,9999.99,0.08,0.08,69237140,0.08,0.08,69237140 +신한 인버스 2X 구리 선물 ETN,Q500041,12,2625,5,-85,-3.14,24167,238,5000000,24167,-3.14,9999.99,0.48,0.48,63910565,0.49,0.49,63910565 +WON 25-09 회사채(AA-이상)액티브,468820,13,53640,2,10,0.02,1180,12,1968000,1180,0.02,9833.33,0.06,0.06,63300785,0.06,0.06,63300785 +로보티즈,108490,14,20250,2,3050,17.73,3334083,35001,13053665,3334083,17.73,9525.68,25.54,25.54,67599418980,25.57,25.57,67599418980 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1262,2,59,4.90,14675464,211326,82874653,14675464,4.90,6944.47,17.71,17.71,19906576544,19.03,19.03,19906576544 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4661,75,783699,4661,-3.10,6214.67,0.59,0.59,24708800,0.59,0.59,24708800 +애머릿지,900100,18,1272,2,105,9.00,4635122,78261,42197899,4635122,9.00,5922.65,10.98,10.98,6378598806,11.88,11.88,6378598806 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5340,92,720000,5340,0.40,5804.35,0.74,0.74,59944625,0.74,0.74,59944625 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2135,5,-10,-0.47,83913,1614,3620000,83913,-0.47,5199.07,2.32,2.32,176913410,2.29,2.29,176913410 +KOSEF 미국ETF산업STOXX,426330,22,14850,2,140,0.95,4388,87,200000,4388,0.95,5043.68,2.19,2.19,65143945,2.19,2.19,65143945 +아톤,158430,23,6090,1,1400,29.85,20141355,427237,22602474,20141355,29.85,4714.33,89.11,89.11,111016747890,80.65,80.65,111016747890 +하나 레버리지 콩 선물 ETN(H),Q700013,24,19090,2,535,2.88,552,12,1000000,552,2.88,4600.00,0.06,0.06,10494785,0.05,0.05,10494785 +오성첨단소재,052420,25,1503,2,83,5.85,60998064,1350907,86315192,60998064,5.85,4515.34,70.67,70.67,99714985419,76.86,76.86,99714985419 +히어로즈 종합채권(AA-이상)액티브,454780,26,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,27,114965,2,20,0.02,4427,103,535000,4427,0.02,4298.06,0.83,0.83,508906070,0.83,0.83,508906070 +이엘피,063760,28,2070,5,-25,-1.19,1488483,34650,9325130,1488483,-1.19,4295.77,15.96,15.96,3627755375,18.79,18.79,3627755375 +인베니아,079950,29,815,1,188,29.98,1227332,29119,23200000,1227332,29.98,4214.88,5.29,5.29,980045483,5.18,5.18,980045483 +대창,012800,30,1314,2,125,10.51,24714852,588290,91140499,24714852,10.51,4201.13,27.12,27.12,34256276840,28.60,28.60,34256276840 diff --git a/top30/20241119/top30-vir-20241119-161001.csv b/top30/20241119/top30-vir-20241119-161001.csv new file mode 100644 index 000000000000..f3620dcc258f --- /dev/null +++ b/top30/20241119/top30-vir-20241119-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,19168,87,3020000,19168,-1.40,9999.99,0.63,0.63,40227995,0.63,0.63,40227995 +UNICORN 포스트IPO액티브,476000,6,6130,2,5,0.08,5057,24,550000,5057,0.08,9999.99,0.92,0.92,30848250,0.91,0.91,30848250 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,710,2,90,14.52,10375593,62715,36410098,10375593,14.52,9999.99,28.50,28.50,8104287989,31.35,31.35,8104287989 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +가온그룹,078890,10,3565,2,330,10.20,3186364,29657,17410157,3186364,10.20,9999.99,18.30,18.30,12290234655,19.80,19.80,12290234655 +HANARO 종합채권(AA-이상)액티브,461500,11,111310,2,130,0.12,622,6,758000,622,0.12,9999.99,0.08,0.08,69237140,0.08,0.08,69237140 +신한 인버스 2X 구리 선물 ETN,Q500041,12,2625,5,-85,-3.14,24167,238,5000000,24167,-3.14,9999.99,0.48,0.48,63910565,0.49,0.49,63910565 +WON 25-09 회사채(AA-이상)액티브,468820,13,53640,2,10,0.02,1180,12,1968000,1180,0.02,9833.33,0.06,0.06,63300785,0.06,0.06,63300785 +로보티즈,108490,14,20250,2,3050,17.73,3334083,35001,13053665,3334083,17.73,9525.68,25.54,25.54,67599418980,25.57,25.57,67599418980 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1262,2,59,4.90,14675464,211326,82874653,14675464,4.90,6944.47,17.71,17.71,19906576544,19.03,19.03,19906576544 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4661,75,783699,4661,-3.10,6214.67,0.59,0.59,24708800,0.59,0.59,24708800 +애머릿지,900100,18,1272,2,105,9.00,4635122,78261,42197899,4635122,9.00,5922.65,10.98,10.98,6378598806,11.88,11.88,6378598806 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5340,92,720000,5340,0.40,5804.35,0.74,0.74,59944625,0.74,0.74,59944625 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2135,5,-10,-0.47,83913,1614,3620000,83913,-0.47,5199.07,2.32,2.32,176913410,2.29,2.29,176913410 +KOSEF 미국ETF산업STOXX,426330,22,14850,2,140,0.95,4388,87,200000,4388,0.95,5043.68,2.19,2.19,65143945,2.19,2.19,65143945 +아톤,158430,23,6090,1,1400,29.85,20141355,427237,22602474,20141355,29.85,4714.33,89.11,89.11,111016747890,80.65,80.65,111016747890 +하나 레버리지 콩 선물 ETN(H),Q700013,24,19090,2,535,2.88,552,12,1000000,552,2.88,4600.00,0.06,0.06,10494785,0.05,0.05,10494785 +오성첨단소재,052420,25,1503,2,83,5.85,60998064,1350907,86315192,60998064,5.85,4515.34,70.67,70.67,99714985419,76.86,76.86,99714985419 +히어로즈 종합채권(AA-이상)액티브,454780,26,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,27,114965,2,20,0.02,4427,103,535000,4427,0.02,4298.06,0.83,0.83,508906070,0.83,0.83,508906070 +이엘피,063760,28,2070,5,-25,-1.19,1488483,34650,9325130,1488483,-1.19,4295.77,15.96,15.96,3627755375,18.79,18.79,3627755375 +인베니아,079950,29,815,1,188,29.98,1227332,29119,23200000,1227332,29.98,4214.88,5.29,5.29,980045483,5.18,5.18,980045483 +대창,012800,30,1314,2,125,10.51,24714852,588290,91140499,24714852,10.51,4201.13,27.12,27.12,34256276840,28.60,28.60,34256276840 diff --git a/top30/20241119/top30-vir-20241119-162001.csv b/top30/20241119/top30-vir-20241119-162001.csv new file mode 100644 index 000000000000..1358097f69c5 --- /dev/null +++ b/top30/20241119/top30-vir-20241119-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,19168,87,3020000,19168,-1.40,9999.99,0.63,0.63,40227995,0.63,0.63,40227995 +UNICORN 포스트IPO액티브,476000,6,6130,2,5,0.08,5057,24,550000,5057,0.08,9999.99,0.92,0.92,30848250,0.91,0.91,30848250 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,710,2,90,14.52,10382327,62715,36410098,10382327,14.52,9999.99,28.51,28.51,8108988321,31.37,31.37,8108988321 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +가온그룹,078890,10,3565,2,330,10.20,3197587,29657,17410157,3197587,10.20,9999.99,18.37,18.37,12329402925,19.86,19.86,12329402925 +HANARO 종합채권(AA-이상)액티브,461500,11,111310,2,130,0.12,622,6,758000,622,0.12,9999.99,0.08,0.08,69237140,0.08,0.08,69237140 +신한 인버스 2X 구리 선물 ETN,Q500041,12,2625,5,-85,-3.14,24167,238,5000000,24167,-3.14,9999.99,0.48,0.48,63910565,0.49,0.49,63910565 +WON 25-09 회사채(AA-이상)액티브,468820,13,53640,2,10,0.02,1180,12,1968000,1180,0.02,9833.33,0.06,0.06,63300785,0.06,0.06,63300785 +로보티즈,108490,14,20250,2,3050,17.73,3336495,35001,13053665,3336495,17.73,9532.57,25.56,25.56,67648623780,25.59,25.59,67648623780 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1262,2,59,4.90,14678057,211326,82874653,14678057,4.90,6945.69,17.71,17.71,19909846317,19.04,19.04,19909846317 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4661,75,783699,4661,-3.10,6214.67,0.59,0.59,24708800,0.59,0.59,24708800 +애머릿지,900100,18,1272,2,105,9.00,4635173,78261,42197899,4635173,9.00,5922.71,10.98,10.98,6378664545,11.88,11.88,6378664545 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5340,92,720000,5340,0.40,5804.35,0.74,0.74,59944625,0.74,0.74,59944625 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2135,5,-10,-0.47,83913,1614,3620000,83913,-0.47,5199.07,2.32,2.32,176913410,2.29,2.29,176913410 +KOSEF 미국ETF산업STOXX,426330,22,14850,2,140,0.95,4388,87,200000,4388,0.95,5043.68,2.19,2.19,65143945,2.19,2.19,65143945 +아톤,158430,23,6090,1,1400,29.85,20142835,427237,22602474,20142835,29.85,4714.68,89.12,89.12,111025761090,80.66,80.66,111025761090 +하나 레버리지 콩 선물 ETN(H),Q700013,24,19090,2,535,2.88,552,12,1000000,552,2.88,4600.00,0.06,0.06,10494785,0.05,0.05,10494785 +오성첨단소재,052420,25,1503,2,83,5.85,61016707,1350907,86315192,61016707,5.85,4516.72,70.69,70.69,99742912633,76.88,76.88,99742912633 +히어로즈 종합채권(AA-이상)액티브,454780,26,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +PLUS 단기채권액티브,278620,27,114965,2,20,0.02,4427,103,535000,4427,0.02,4298.06,0.83,0.83,508906070,0.83,0.83,508906070 +이엘피,063760,28,2070,5,-25,-1.19,1488488,34650,9325130,1488488,-1.19,4295.78,15.96,15.96,3627765725,18.79,18.79,3627765725 +인베니아,079950,29,815,1,188,29.98,1227342,29119,23200000,1227342,29.98,4214.92,5.29,5.29,980053633,5.18,5.18,980053633 +대창,012800,30,1314,2,125,10.51,24726644,588290,91140499,24726644,10.51,4203.14,27.13,27.13,34271736152,28.62,28.62,34271736152 diff --git a/top30/20241119/top30-vir-20241119-163001.csv b/top30/20241119/top30-vir-20241119-163001.csv new file mode 100644 index 000000000000..6d8f41f99a0d --- /dev/null +++ b/top30/20241119/top30-vir-20241119-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,19168,87,3020000,19168,-1.40,9999.99,0.63,0.63,40227995,0.63,0.63,40227995 +UNICORN 포스트IPO액티브,476000,6,6130,2,5,0.08,5057,24,550000,5057,0.08,9999.99,0.92,0.92,30848250,0.91,0.91,30848250 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,710,2,90,14.52,10399931,62715,36410098,10399931,14.52,9999.99,28.56,28.56,8121205497,31.42,31.42,8121205497 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +가온그룹,078890,10,3565,2,330,10.20,3205789,29657,17410157,3205789,10.20,9999.99,18.41,18.41,12357904875,19.91,19.91,12357904875 +HANARO 종합채권(AA-이상)액티브,461500,11,111310,2,130,0.12,622,6,758000,622,0.12,9999.99,0.08,0.08,69237140,0.08,0.08,69237140 +신한 인버스 2X 구리 선물 ETN,Q500041,12,2625,5,-85,-3.14,24167,238,5000000,24167,-3.14,9999.99,0.48,0.48,63910565,0.49,0.49,63910565 +WON 25-09 회사채(AA-이상)액티브,468820,13,53640,2,10,0.02,1180,12,1968000,1180,0.02,9833.33,0.06,0.06,63300785,0.06,0.06,63300785 +로보티즈,108490,14,20250,2,3050,17.73,3338345,35001,13053665,3338345,17.73,9537.86,25.57,25.57,67686086280,25.61,25.61,67686086280 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1262,2,59,4.90,14680145,211326,82874653,14680145,4.90,6946.68,17.71,17.71,19912466757,19.04,19.04,19912466757 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4661,75,783699,4661,-3.10,6214.67,0.59,0.59,24708800,0.59,0.59,24708800 +애머릿지,900100,18,1272,2,105,9.00,4635194,78261,42197899,4635194,9.00,5922.74,10.98,10.98,6378691236,11.88,11.88,6378691236 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5340,92,720000,5340,0.40,5804.35,0.74,0.74,59944625,0.74,0.74,59944625 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2135,5,-10,-0.47,83913,1614,3620000,83913,-0.47,5199.07,2.32,2.32,176913410,2.29,2.29,176913410 +KOSEF 미국ETF산업STOXX,426330,22,14850,2,140,0.95,4388,87,200000,4388,0.95,5043.68,2.19,2.19,65143945,2.19,2.19,65143945 +아톤,158430,23,6090,1,1400,29.85,20145553,427237,22602474,20145553,29.85,4715.31,89.13,89.13,111042313710,80.67,80.67,111042313710 +하나 레버리지 콩 선물 ETN(H),Q700013,24,19090,2,535,2.88,552,12,1000000,552,2.88,4600.00,0.06,0.06,10494785,0.05,0.05,10494785 +오성첨단소재,052420,25,1503,2,83,5.85,61036602,1350907,86315192,61036602,5.85,4518.19,70.71,70.71,99772635763,76.91,76.91,99772635763 +히어로즈 종합채권(AA-이상)액티브,454780,26,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +이엘피,063760,27,2070,5,-25,-1.19,1489343,34650,9325130,1489343,-1.19,4298.25,15.97,15.97,3629535575,18.80,18.80,3629535575 +PLUS 단기채권액티브,278620,28,114965,2,20,0.02,4427,103,535000,4427,0.02,4298.06,0.83,0.83,508906070,0.83,0.83,508906070 +인베니아,079950,29,815,1,188,29.98,1227342,29119,23200000,1227342,29.98,4214.92,5.29,5.29,980053633,5.18,5.18,980053633 +대창,012800,30,1314,2,125,10.51,24733338,588290,91140499,24733338,10.51,4204.28,27.14,27.14,34280532068,28.62,28.62,34280532068 diff --git a/top30/20241119/top30-vir-20241119-164001.csv b/top30/20241119/top30-vir-20241119-164001.csv new file mode 100644 index 000000000000..5f4900707add --- /dev/null +++ b/top30/20241119/top30-vir-20241119-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,19168,87,3020000,19168,-1.40,9999.99,0.63,0.63,40227995,0.63,0.63,40227995 +UNICORN 포스트IPO액티브,476000,6,6130,2,5,0.08,5057,24,550000,5057,0.08,9999.99,0.92,0.92,30848250,0.91,0.91,30848250 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,710,2,90,14.52,10407882,62715,36410098,10407882,14.52,9999.99,28.59,28.59,8126739393,31.44,31.44,8126739393 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +가온그룹,078890,10,3565,2,330,10.20,3211843,29657,17410157,3211843,10.20,9999.99,18.45,18.45,12379033335,19.94,19.94,12379033335 +HANARO 종합채권(AA-이상)액티브,461500,11,111310,2,130,0.12,622,6,758000,622,0.12,9999.99,0.08,0.08,69237140,0.08,0.08,69237140 +신한 인버스 2X 구리 선물 ETN,Q500041,12,2625,5,-85,-3.14,24167,238,5000000,24167,-3.14,9999.99,0.48,0.48,63910565,0.49,0.49,63910565 +WON 25-09 회사채(AA-이상)액티브,468820,13,53640,2,10,0.02,1180,12,1968000,1180,0.02,9833.33,0.06,0.06,63300785,0.06,0.06,63300785 +로보티즈,108490,14,20250,2,3050,17.73,3341822,35001,13053665,3341822,17.73,9547.79,25.60,25.60,67755800130,25.63,25.63,67755800130 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1262,2,59,4.90,14683617,211326,82874653,14683617,4.90,6948.32,17.72,17.72,19916820645,19.04,19.04,19916820645 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4661,75,783699,4661,-3.10,6214.67,0.59,0.59,24708800,0.59,0.59,24708800 +애머릿지,900100,18,1272,2,105,9.00,4635882,78261,42197899,4635882,9.00,5923.62,10.99,10.99,6379558116,11.89,11.89,6379558116 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5340,92,720000,5340,0.40,5804.35,0.74,0.74,59944625,0.74,0.74,59944625 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2135,5,-10,-0.47,83913,1614,3620000,83913,-0.47,5199.07,2.32,2.32,176913410,2.29,2.29,176913410 +KOSEF 미국ETF산업STOXX,426330,22,14850,2,140,0.95,4388,87,200000,4388,0.95,5043.68,2.19,2.19,65143945,2.19,2.19,65143945 +아톤,158430,23,6090,1,1400,29.85,20147839,427237,22602474,20147839,29.85,4715.85,89.14,89.14,111056235450,80.68,80.68,111056235450 +하나 레버리지 콩 선물 ETN(H),Q700013,24,19090,2,535,2.88,552,12,1000000,552,2.88,4600.00,0.06,0.06,10494785,0.05,0.05,10494785 +오성첨단소재,052420,25,1503,2,83,5.85,61062489,1350907,86315192,61062489,5.85,4520.11,70.74,70.74,99811310941,76.94,76.94,99811310941 +히어로즈 종합채권(AA-이상)액티브,454780,26,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +이엘피,063760,27,2070,5,-25,-1.19,1489395,34650,9325130,1489395,-1.19,4298.40,15.97,15.97,3629642955,18.80,18.80,3629642955 +PLUS 단기채권액티브,278620,28,114965,2,20,0.02,4427,103,535000,4427,0.02,4298.06,0.83,0.83,508906070,0.83,0.83,508906070 +인베니아,079950,29,815,1,188,29.98,1227342,29119,23200000,1227342,29.98,4214.92,5.29,5.29,980053633,5.18,5.18,980053633 +대창,012800,30,1314,2,125,10.51,24743030,588290,91140499,24743030,10.51,4205.92,27.15,27.15,34293519348,28.64,28.64,34293519348 diff --git a/top30/20241119/top30-vir-20241119-165001.csv b/top30/20241119/top30-vir-20241119-165001.csv new file mode 100644 index 000000000000..ed990cdd5d6f --- /dev/null +++ b/top30/20241119/top30-vir-20241119-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 단기채권액티브,390950,1,108435,2,10,0.01,990,1,51000,990,0.01,9999.99,1.94,1.94,107350650,1.94,1.94,107350650 +KODEX ESG종합채권(A-이상)액티브,439860,2,111885,2,60,0.05,600,1,2551000,600,0.05,9999.99,0.02,0.02,67131000,0.02,0.02,67131000 +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,3,14390,5,-995,-6.47,769,2,1000000,769,-6.47,9999.99,0.08,0.08,11098010,0.08,0.08,11098010 +KODEX 혁신기술테마액티브,364690,4,12985,2,20,0.15,932,3,600000,932,0.15,9999.99,0.16,0.16,12120790,0.16,0.16,12120790 +엔에이치스팩25호,438580,5,2110,5,-30,-1.40,19168,87,3020000,19168,-1.40,9999.99,0.63,0.63,40227995,0.63,0.63,40227995 +UNICORN 포스트IPO액티브,476000,6,6130,2,5,0.08,5057,24,550000,5057,0.08,9999.99,0.92,0.92,30848250,0.91,0.91,30848250 +메리츠 인버스 3X 국채30년 ETN,Q610062,7,31080,5,-170,-0.54,178,1,200000,178,-0.54,9999.99,0.09,0.09,5532405,0.09,0.09,5532405 +스킨앤스킨,159910,8,710,2,90,14.52,10411722,62715,36410098,10411722,14.52,9999.99,28.60,28.60,8129412033,31.45,31.45,8129412033 +N2 레버리지 구리 선물 ETN(H),Q550069,9,14885,2,355,2.44,116,1,1000000,116,2.44,9999.99,0.01,0.01,1718360,0.01,0.01,1718360 +가온그룹,078890,10,3565,2,330,10.20,3214475,29657,17410157,3214475,10.20,9999.99,18.46,18.46,12388258495,19.96,19.96,12388258495 +HANARO 종합채권(AA-이상)액티브,461500,11,111310,2,130,0.12,622,6,758000,622,0.12,9999.99,0.08,0.08,69237140,0.08,0.08,69237140 +신한 인버스 2X 구리 선물 ETN,Q500041,12,2625,5,-85,-3.14,24167,238,5000000,24167,-3.14,9999.99,0.48,0.48,63910565,0.49,0.49,63910565 +WON 25-09 회사채(AA-이상)액티브,468820,13,53640,2,10,0.02,1180,12,1968000,1180,0.02,9833.33,0.06,0.06,63300785,0.06,0.06,63300785 +로보티즈,108490,14,20250,2,3050,17.73,3342802,35001,13053665,3342802,17.73,9550.59,25.61,25.61,67775596130,25.64,25.64,67775596130 +N2 전력인프라 Top5 ETN,Q550093,15,9310,2,205,2.25,70,1,2000000,70,2.25,7000.00,0.00,0.00,651700,0.00,0.00,651700 +화일약품,061250,16,1262,2,59,4.90,14685415,211326,82874653,14685415,4.90,6949.18,17.72,17.72,19919075337,19.05,19.05,19919075337 +코리아써키트2우B,00781K,17,5310,5,-170,-3.10,4661,75,783699,4661,-3.10,6214.67,0.59,0.59,24708800,0.59,0.59,24708800 +애머릿지,900100,18,1272,2,105,9.00,4636743,78261,42197899,4636743,9.00,5924.72,10.99,10.99,6380636949,11.89,11.89,6380636949 +TRUSTON 주주가치액티브,472720,19,11245,2,45,0.40,5340,92,720000,5340,0.40,5804.35,0.74,0.74,59944625,0.74,0.74,59944625 +메리츠 대표 농산물 선물 ETN(H),Q610034,20,8480,2,150,1.80,105,2,1000000,105,1.80,5250.00,0.01,0.01,890460,0.01,0.01,890460 +신한제13호스팩,474930,21,2135,5,-10,-0.47,83913,1614,3620000,83913,-0.47,5199.07,2.32,2.32,176913410,2.29,2.29,176913410 +KOSEF 미국ETF산업STOXX,426330,22,14850,2,140,0.95,4388,87,200000,4388,0.95,5043.68,2.19,2.19,65143945,2.19,2.19,65143945 +아톤,158430,23,6090,1,1400,29.85,20147873,427237,22602474,20147873,29.85,4715.85,89.14,89.14,111056442510,80.68,80.68,111056442510 +하나 레버리지 콩 선물 ETN(H),Q700013,24,19090,2,535,2.88,552,12,1000000,552,2.88,4600.00,0.06,0.06,10494785,0.05,0.05,10494785 +오성첨단소재,052420,25,1503,2,83,5.85,61080301,1350907,86315192,61080301,5.85,4521.43,70.76,70.76,99837904257,76.96,76.96,99837904257 +히어로즈 종합채권(AA-이상)액티브,454780,26,109010,2,115,0.11,88,2,3235000,88,0.11,4400.00,0.00,0.00,9585030,0.00,0.00,9585030 +이엘피,063760,27,2070,5,-25,-1.19,1489439,34650,9325130,1489439,-1.19,4298.53,15.97,15.97,3629733815,18.80,18.80,3629733815 +PLUS 단기채권액티브,278620,28,114965,2,20,0.02,4427,103,535000,4427,0.02,4298.06,0.83,0.83,508906070,0.83,0.83,508906070 +인베니아,079950,29,815,1,188,29.98,1227342,29119,23200000,1227342,29.98,4214.92,5.29,5.29,980053633,5.18,5.18,980053633 +대창,012800,30,1314,2,125,10.51,24748185,588290,91140499,24748185,10.51,4206.80,27.15,27.15,34300375498,28.64,28.64,34300375498